{"symbol":"VONG","url":"https://intraalpha.com/companies/VONG","capturedAt":"2026-10-24T02:26:13.520Z","state":"ready","quote":{"symbol":"VONG","last_price":123.16,"prev_close":123.6,"regular_close":123.16,"change":-0.44,"change_pct":-0.356,"regular_change":-0.44,"regular_change_pct":-0.356,"extended_change":0,"extended_change_pct":0,"bid":122.43,"ask":124.16,"bid_size":100,"ask_size":2400,"volume":3579913,"vwap":123.703467,"open":123.06,"high":124.01,"low":122.595,"close":123.16,"trade_count":8622,"last_trade_at":"2026-10-23T20:00:09.340639943Z","last_quote_at":"2026-10-23T23:59:55.584679361Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T22:26:01.753315925-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":55500000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.1,"dividend_yield":0.0037,"inception_date":"2010-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T02:26:11.456879+00:00"},"optionObservedAt":"2026-10-23T19:53:17.896Z","bars":[{"c":126.32,"h":126.5233,"l":126.3,"n":539,"o":126.3,"t":"2026-10-19T13:30:00Z","v":18005,"vw":126.326245},{"c":126.1,"h":126.31,"l":126.0699,"n":81,"o":126.145,"t":"2026-10-19T13:35:00Z","v":4181,"vw":126.213555},{"c":126.13,"h":126.26,"l":126.05,"n":611,"o":126.05,"t":"2026-10-19T13:40:00Z","v":42096,"vw":126.148884},{"c":126.12,"h":126.25,"l":126.04,"n":250,"o":126.11,"t":"2026-10-19T13:45:00Z","v":29819,"vw":126.178255},{"c":126.07,"h":126.23,"l":126.07,"n":94,"o":126.23,"t":"2026-10-19T13:50:00Z","v":9582,"vw":126.148818},{"c":126.01,"h":126.15,"l":125.99,"n":86,"o":126.07,"t":"2026-10-19T13:55:00Z","v":44950,"vw":126.091725},{"c":125.945,"h":126.06,"l":125.91,"n":96,"o":126.02,"t":"2026-10-19T14:00:00Z","v":6643,"vw":125.987254},{"c":125.99,"h":126.05,"l":125.94,"n":38,"o":125.94,"t":"2026-10-19T14:05:00Z","v":4461,"vw":125.949932},{"c":126.414,"h":126.415,"l":126.025,"n":68,"o":126.06,"t":"2026-10-19T14:10:00Z","v":6350,"vw":126.136918},{"c":126.5401,"h":126.59,"l":126.4642,"n":123,"o":126.49,"t":"2026-10-19T14:15:00Z","v":18714,"vw":126.530047},{"c":126.69,"h":126.69,"l":126.55,"n":31,"o":126.55,"t":"2026-10-19T14:20:00Z","v":16769,"vw":126.676912},{"c":126.6223,"h":126.695,"l":126.62,"n":66,"o":126.695,"t":"2026-10-19T14:25:00Z","v":6666,"vw":126.668133},{"c":126.355,"h":126.63,"l":126.345,"n":170,"o":126.63,"t":"2026-10-19T14:30:00Z","v":9600,"vw":126.464303},{"c":126.3899,"h":126.5001,"l":126.35,"n":64,"o":126.4,"t":"2026-10-19T14:35:00Z","v":7847,"vw":126.41849},{"c":126.43,"h":126.5489,"l":126.4,"n":61,"o":126.5,"t":"2026-10-19T14:40:00Z","v":19726,"vw":126.512987},{"c":126.5499,"h":126.68,"l":126.505,"n":54,"o":126.505,"t":"2026-10-19T14:45:00Z","v":10786,"vw":126.608422},{"c":126.51,"h":126.58,"l":126.48,"n":40,"o":126.54,"t":"2026-10-19T14:50:00Z","v":5924,"vw":126.530087},{"c":126.585,"h":126.64,"l":126.57,"n":55,"o":126.6,"t":"2026-10-19T14:55:00Z","v":6164,"vw":126.601948},{"c":126.71,"h":126.73,"l":126.61,"n":45,"o":126.62,"t":"2026-10-19T15:00:00Z","v":4414,"vw":126.651344},{"c":126.79,"h":126.82,"l":126.7,"n":71,"o":126.72,"t":"2026-10-19T15:05:00Z","v":5916,"vw":126.775645},{"c":126.75,"h":126.835,"l":126.745,"n":106,"o":126.76,"t":"2026-10-19T15:10:00Z","v":40955,"vw":126.762083},{"c":126.855,"h":126.89,"l":126.73,"n":127,"o":126.765,"t":"2026-10-19T15:15:00Z","v":23594,"vw":126.780603},{"c":127,"h":127,"l":126.86,"n":121,"o":126.86,"t":"2026-10-19T15:20:00Z","v":22103,"vw":126.903206},{"c":127.06,"h":127.11,"l":126.995,"n":120,"o":127.005,"t":"2026-10-19T15:25:00Z","v":7187,"vw":127.062845},{"c":127.045,"h":127.0598,"l":126.97,"n":71,"o":127.05,"t":"2026-10-19T15:30:00Z","v":7788,"vw":127.029774},{"c":127.15,"h":127.19,"l":127.0543,"n":83,"o":127.0543,"t":"2026-10-19T15:35:00Z","v":5848,"vw":127.135804},{"c":127.195,"h":127.195,"l":127.115,"n":21,"o":127.15,"t":"2026-10-19T15:40:00Z","v":2809,"vw":127.145959},{"c":127.105,"h":127.14,"l":127.06,"n":62,"o":127.0601,"t":"2026-10-19T15:45:00Z","v":7281,"vw":127.086243},{"c":127.1,"h":127.16,"l":127.1,"n":76,"o":127.14,"t":"2026-10-19T15:50:00Z","v":7066,"vw":127.139394},{"c":127.04,"h":127.16,"l":127.04,"n":148,"o":127.12,"t":"2026-10-19T15:55:00Z","v":20651,"vw":127.065957},{"c":126.86,"h":127.035,"l":126.75,"n":107,"o":127.035,"t":"2026-10-19T16:00:00Z","v":7503,"vw":126.853943},{"c":126.775,"h":126.88,"l":126.77,"n":58,"o":126.88,"t":"2026-10-19T16:05:00Z","v":10133,"vw":126.78237},{"c":126.915,"h":126.96,"l":126.85,"n":89,"o":126.85,"t":"2026-10-19T16:10:00Z","v":9750,"vw":126.904195},{"c":126.84,"h":126.93,"l":126.84,"n":33,"o":126.92,"t":"2026-10-19T16:15:00Z","v":2174,"vw":126.89218},{"c":126.77,"h":126.8298,"l":126.7351,"n":43,"o":126.8298,"t":"2026-10-19T16:20:00Z","v":10075,"vw":126.792151},{"c":126.75,"h":126.8,"l":126.7,"n":60,"o":126.7886,"t":"2026-10-19T16:25:00Z","v":17615,"vw":126.762125},{"c":126.71,"h":126.73,"l":126.62,"n":91,"o":126.73,"t":"2026-10-19T16:30:00Z","v":8289,"vw":126.679945},{"c":126.665,"h":126.75,"l":126.66,"n":49,"o":126.7175,"t":"2026-10-19T16:35:00Z","v":3633,"vw":126.69283},{"c":126.71,"h":126.754,"l":126.66,"n":34,"o":126.66,"t":"2026-10-19T16:40:00Z","v":2918,"vw":126.723528},{"c":126.6299,"h":126.6817,"l":126.615,"n":17,"o":126.68,"t":"2026-10-19T16:45:00Z","v":1200,"vw":126.649598},{"c":126.59,"h":126.6,"l":126.58,"n":13,"o":126.6,"t":"2026-10-19T16:50:00Z","v":832,"vw":126.5875},{"c":126.51,"h":126.56,"l":126.51,"n":20,"o":126.55,"t":"2026-10-19T16:55:00Z","v":4258,"vw":126.546719},{"c":126.55,"h":126.55,"l":126.49,"n":30,"o":126.49,"t":"2026-10-19T17:00:00Z","v":2557,"vw":126.520384},{"c":126.42,"h":126.5499,"l":126.42,"n":32,"o":126.53,"t":"2026-10-19T17:05:00Z","v":2449,"vw":126.498172},{"c":126.5,"h":126.5001,"l":126.46,"n":25,"o":126.46,"t":"2026-10-19T17:10:00Z","v":2593,"vw":126.477594},{"c":126.53,"h":126.5383,"l":126.455,"n":41,"o":126.49,"t":"2026-10-19T17:15:00Z","v":11139,"vw":126.470591},{"c":126.41,"h":126.45,"l":126.4,"n":40,"o":126.4299,"t":"2026-10-19T17:20:00Z","v":2068,"vw":126.424251},{"c":126.45,"h":126.51,"l":126.45,"n":41,"o":126.46,"t":"2026-10-19T17:25:00Z","v":13588,"vw":126.492075},{"c":126.45,"h":126.47,"l":126.42,"n":51,"o":126.44,"t":"2026-10-19T17:30:00Z","v":5221,"vw":126.454074},{"c":126.4123,"h":126.43,"l":126.37,"n":52,"o":126.42,"t":"2026-10-19T17:35:00Z","v":2530,"vw":126.399256},{"c":126.39,"h":126.48,"l":126.3643,"n":198,"o":126.42,"t":"2026-10-19T17:40:00Z","v":33185,"vw":126.416405},{"c":126.2,"h":126.37,"l":126.2,"n":126,"o":126.37,"t":"2026-10-19T17:45:00Z","v":12761,"vw":126.263514},{"c":126.26,"h":126.3,"l":126.24,"n":370,"o":126.25,"t":"2026-10-19T17:50:00Z","v":12687,"vw":126.275209},{"c":126.4002,"h":126.4002,"l":126.29,"n":37,"o":126.29,"t":"2026-10-19T17:55:00Z","v":4158,"vw":126.334942},{"c":126.3315,"h":126.415,"l":126.23,"n":155,"o":126.415,"t":"2026-10-19T18:00:00Z","v":13449,"vw":126.306547},{"c":126.36,"h":126.36,"l":126.295,"n":37,"o":126.31,"t":"2026-10-19T18:05:00Z","v":2008,"vw":126.321609},{"c":126.39,"h":126.43,"l":126.37,"n":58,"o":126.38,"t":"2026-10-19T18:10:00Z","v":12242,"vw":126.40846},{"c":126.445,"h":126.445,"l":126.4,"n":37,"o":126.42,"t":"2026-10-19T18:15:00Z","v":5378,"vw":126.422042},{"c":126.32,"h":126.42,"l":126.32,"n":44,"o":126.41,"t":"2026-10-19T18:20:00Z","v":5377,"vw":126.377715},{"c":126.25,"h":126.31,"l":126.22,"n":51,"o":126.305,"t":"2026-10-19T18:25:00Z","v":4339,"vw":126.265126},{"c":126.22,"h":126.29,"l":126.22,"n":50,"o":126.26,"t":"2026-10-19T18:30:00Z","v":4196,"vw":126.268813},{"c":126.315,"h":126.315,"l":126.2,"n":30,"o":126.2,"t":"2026-10-19T18:35:00Z","v":2848,"vw":126.284541},{"c":126.365,"h":126.365,"l":126.3001,"n":30,"o":126.3001,"t":"2026-10-19T18:40:00Z","v":5173,"vw":126.32794},{"c":126.4,"h":126.46,"l":126.38,"n":61,"o":126.38,"t":"2026-10-19T18:45:00Z","v":5567,"vw":126.411631},{"c":126.35,"h":126.395,"l":126.35,"n":48,"o":126.375,"t":"2026-10-19T18:50:00Z","v":3422,"vw":126.365157},{"c":126.396,"h":126.4197,"l":126.36,"n":22,"o":126.36,"t":"2026-10-19T18:55:00Z","v":6925,"vw":126.411398},{"c":126.49,"h":126.49,"l":126.42,"n":51,"o":126.45,"t":"2026-10-19T19:00:00Z","v":5399,"vw":126.448995},{"c":126.41,"h":126.54,"l":126.39,"n":85,"o":126.52,"t":"2026-10-19T19:05:00Z","v":20165,"vw":126.4403},{"c":126.44,"h":126.46,"l":126.42,"n":81,"o":126.425,"t":"2026-10-19T19:10:00Z","v":15866,"vw":126.43413},{"c":126.58,"h":126.58,"l":126.4248,"n":139,"o":126.4248,"t":"2026-10-19T19:15:00Z","v":14870,"vw":126.506639},{"c":126.7101,"h":126.7101,"l":126.531,"n":214,"o":126.56,"t":"2026-10-19T19:20:00Z","v":46994,"vw":126.583271},{"c":126.5974,"h":126.7,"l":126.58,"n":223,"o":126.7,"t":"2026-10-19T19:25:00Z","v":24434,"vw":126.649937},{"c":126.63,"h":126.65,"l":126.56,"n":93,"o":126.59,"t":"2026-10-19T19:30:00Z","v":9597,"vw":126.620802},{"c":126.7004,"h":126.725,"l":126.67,"n":60,"o":126.7,"t":"2026-10-19T19:35:00Z","v":4408,"vw":126.694886},{"c":126.63,"h":126.715,"l":126.63,"n":71,"o":126.7,"t":"2026-10-19T19:40:00Z","v":3478,"vw":126.685204},{"c":126.56,"h":126.63,"l":126.54,"n":136,"o":126.63,"t":"2026-10-19T19:45:00Z","v":14742,"vw":126.576593},{"c":126.33,"h":126.55,"l":126.26,"n":236,"o":126.55,"t":"2026-10-19T19:50:00Z","v":22179,"vw":126.356594},{"c":126.25,"h":126.3782,"l":126.19,"n":215,"o":126.345,"t":"2026-10-19T19:55:00Z","v":18703,"vw":126.298575},{"c":126.21,"h":126.21,"l":126.21,"n":12,"o":126.21,"t":"2026-10-19T20:00:00Z","v":7820,"vw":126.21},{"c":126,"h":126,"l":126,"n":8,"o":126,"t":"2026-10-20T11:00:00Z","v":633,"vw":126},{"c":125.31,"h":125.63,"l":125.25,"n":585,"o":125.62,"t":"2026-10-20T13:30:00Z","v":35598,"vw":125.441836},{"c":125.35,"h":125.55,"l":125.19,"n":166,"o":125.3,"t":"2026-10-20T13:35:00Z","v":12967,"vw":125.360686},{"c":124.96,"h":125.34,"l":124.96,"n":182,"o":125.33,"t":"2026-10-20T13:40:00Z","v":26633,"vw":125.097413},{"c":125.39,"h":125.39,"l":124.96,"n":66,"o":124.96,"t":"2026-10-20T13:45:00Z","v":10301,"vw":125.147792},{"c":125.5,"h":125.55,"l":125.29,"n":110,"o":125.32,"t":"2026-10-20T13:50:00Z","v":12713,"vw":125.408157},{"c":125.84,"h":125.85,"l":125.42,"n":91,"o":125.45,"t":"2026-10-20T13:55:00Z","v":7896,"vw":125.698525},{"c":125.95,"h":126.03,"l":125.86,"n":191,"o":125.86,"t":"2026-10-20T14:00:00Z","v":10703,"vw":125.993256},{"c":126.29,"h":126.32,"l":125.925,"n":171,"o":125.925,"t":"2026-10-20T14:05:00Z","v":22911,"vw":126.192228},{"c":126.36,"h":126.36,"l":126.19,"n":189,"o":126.33,"t":"2026-10-20T14:10:00Z","v":18798,"vw":126.28608},{"c":126.56,"h":126.57,"l":126.39,"n":90,"o":126.4528,"t":"2026-10-20T14:15:00Z","v":22821,"vw":126.436179},{"c":126.71,"h":126.71,"l":126.5319,"n":100,"o":126.56,"t":"2026-10-20T14:20:00Z","v":13343,"vw":126.608236},{"c":127.04,"h":127.04,"l":126.68,"n":95,"o":126.7421,"t":"2026-10-20T14:25:00Z","v":6289,"vw":126.899252},{"c":126.835,"h":127.09,"l":126.8,"n":165,"o":127.0301,"t":"2026-10-20T14:30:00Z","v":13391,"vw":127.012557},{"c":126.81,"h":126.845,"l":126.73,"n":86,"o":126.8198,"t":"2026-10-20T14:35:00Z","v":9924,"vw":126.815098},{"c":126.9,"h":126.955,"l":126.86,"n":273,"o":126.925,"t":"2026-10-20T14:40:00Z","v":32037,"vw":126.902984},{"c":126.79,"h":126.96,"l":126.78,"n":97,"o":126.875,"t":"2026-10-20T14:45:00Z","v":7973,"vw":126.867295},{"c":126.94,"h":126.94,"l":126.76,"n":88,"o":126.8101,"t":"2026-10-20T14:50:00Z","v":10135,"vw":126.869022},{"c":126.94,"h":127.01,"l":126.91,"n":67,"o":126.91,"t":"2026-10-20T14:55:00Z","v":7558,"vw":126.958311},{"c":126.83,"h":126.92,"l":126.7647,"n":71,"o":126.86,"t":"2026-10-20T15:00:00Z","v":4656,"vw":126.844906},{"c":126.82,"h":126.83,"l":126.79,"n":57,"o":126.815,"t":"2026-10-20T15:05:00Z","v":6222,"vw":126.815007},{"c":126.26,"h":126.7,"l":126.1,"n":208,"o":126.7,"t":"2026-10-20T15:10:00Z","v":20246,"vw":126.432546},{"c":126.49,"h":126.54,"l":126.25,"n":93,"o":126.29,"t":"2026-10-20T15:15:00Z","v":10300,"vw":126.468993},{"c":126.3671,"h":126.48,"l":126.325,"n":39,"o":126.465,"t":"2026-10-20T15:20:00Z","v":3638,"vw":126.433403},{"c":126.37,"h":126.4128,"l":126.34,"n":39,"o":126.405,"t":"2026-10-20T15:25:00Z","v":1654,"vw":126.384527},{"c":126.25,"h":126.355,"l":126.23,"n":60,"o":126.35,"t":"2026-10-20T15:30:00Z","v":7005,"vw":126.294206},{"c":126.2,"h":126.27,"l":126.18,"n":72,"o":126.2372,"t":"2026-10-20T15:35:00Z","v":6768,"vw":126.222718},{"c":126.39,"h":126.47,"l":126.21,"n":48,"o":126.21,"t":"2026-10-20T15:40:00Z","v":4151,"vw":126.329612},{"c":126.37,"h":126.392,"l":126.28,"n":48,"o":126.28,"t":"2026-10-20T15:45:00Z","v":6556,"vw":126.349045},{"c":126.46,"h":126.46,"l":126.33,"n":63,"o":126.35,"t":"2026-10-20T15:50:00Z","v":7843,"vw":126.355896},{"c":126.515,"h":126.515,"l":126.46,"n":51,"o":126.509,"t":"2026-10-20T15:55:00Z","v":4206,"vw":126.502304},{"c":126.3625,"h":126.49,"l":126.36,"n":39,"o":126.49,"t":"2026-10-20T16:00:00Z","v":2110,"vw":126.425082},{"c":126.38,"h":126.46,"l":126.36,"n":65,"o":126.37,"t":"2026-10-20T16:05:00Z","v":2968,"vw":126.421203},{"c":126.32,"h":126.36,"l":126.29,"n":104,"o":126.36,"t":"2026-10-20T16:10:00Z","v":5913,"vw":126.341287},{"c":126.16,"h":126.34,"l":126.155,"n":63,"o":126.34,"t":"2026-10-20T16:15:00Z","v":8587,"vw":126.177721},{"c":126.232,"h":126.232,"l":126.14,"n":26,"o":126.14,"t":"2026-10-20T16:20:00Z","v":3601,"vw":126.180793},{"c":126.34,"h":126.38,"l":126.2,"n":97,"o":126.25,"t":"2026-10-20T16:25:00Z","v":10417,"vw":126.24699},{"c":126.36,"h":126.3901,"l":126.32,"n":38,"o":126.339,"t":"2026-10-20T16:30:00Z","v":8164,"vw":126.351423},{"c":126.44,"h":126.51,"l":126.42,"n":36,"o":126.42,"t":"2026-10-20T16:35:00Z","v":4050,"vw":126.463961},{"c":126.31,"h":126.45,"l":126.31,"n":111,"o":126.4,"t":"2026-10-20T16:40:00Z","v":40266,"vw":126.42703},{"c":126.345,"h":126.3799,"l":126.27,"n":36,"o":126.35,"t":"2026-10-20T16:45:00Z","v":2915,"vw":126.356774},{"c":126.105,"h":126.33,"l":126.0951,"n":41,"o":126.33,"t":"2026-10-20T16:50:00Z","v":8489,"vw":126.236382},{"c":126.172,"h":126.2005,"l":126.17,"n":20,"o":126.2005,"t":"2026-10-20T16:55:00Z","v":2716,"vw":126.191337},{"c":126.2,"h":126.235,"l":126.09,"n":294,"o":126.2,"t":"2026-10-20T17:00:00Z","v":24863,"vw":126.177151},{"c":126.14,"h":126.1824,"l":126.14,"n":39,"o":126.18,"t":"2026-10-20T17:05:00Z","v":1933,"vw":126.164543},{"c":126.21,"h":126.23,"l":126.15,"n":58,"o":126.15,"t":"2026-10-20T17:10:00Z","v":8236,"vw":126.184855},{"c":126.24,"h":126.2801,"l":126.22,"n":49,"o":126.26,"t":"2026-10-20T17:15:00Z","v":13319,"vw":126.2406},{"c":126.35,"h":126.385,"l":126.255,"n":61,"o":126.255,"t":"2026-10-20T17:20:00Z","v":4923,"vw":126.300724},{"c":126.38,"h":126.38,"l":126.34,"n":37,"o":126.34,"t":"2026-10-20T17:25:00Z","v":1345,"vw":126.349316},{"c":126.4101,"h":126.4101,"l":126.38,"n":36,"o":126.385,"t":"2026-10-20T17:30:00Z","v":5456,"vw":126.404239},{"c":126.37,"h":126.4,"l":126.365,"n":19,"o":126.39,"t":"2026-10-20T17:35:00Z","v":1921,"vw":126.373124},{"c":126.36,"h":126.395,"l":126.35,"n":68,"o":126.37,"t":"2026-10-20T17:40:00Z","v":9195,"vw":126.368538},{"c":126.36,"h":126.37,"l":126.35,"n":288,"o":126.36,"t":"2026-10-20T17:45:00Z","v":10027,"vw":126.363944},{"c":126.44,"h":126.44,"l":126.3605,"n":35,"o":126.37,"t":"2026-10-20T17:50:00Z","v":4222,"vw":126.392113},{"c":126.37,"h":126.42,"l":126.37,"n":31,"o":126.42,"t":"2026-10-20T17:55:00Z","v":1426,"vw":126.397521},{"c":126.3,"h":126.41,"l":126.3,"n":70,"o":126.3906,"t":"2026-10-20T18:00:00Z","v":9009,"vw":126.361089},{"c":126.35,"h":126.36,"l":126.29,"n":96,"o":126.3,"t":"2026-10-20T18:05:00Z","v":6544,"vw":126.333906},{"c":126.38,"h":126.39,"l":126.364,"n":37,"o":126.37,"t":"2026-10-20T18:10:00Z","v":3000,"vw":126.370457},{"c":126.34,"h":126.39,"l":126.34,"n":46,"o":126.39,"t":"2026-10-20T18:15:00Z","v":2459,"vw":126.370438},{"c":126.3001,"h":126.3129,"l":126.295,"n":58,"o":126.3101,"t":"2026-10-20T18:20:00Z","v":4454,"vw":126.302059},{"c":126.29,"h":126.29,"l":126.26,"n":40,"o":126.27,"t":"2026-10-20T18:25:00Z","v":3601,"vw":126.269049},{"c":126.14,"h":126.28,"l":126.14,"n":135,"o":126.28,"t":"2026-10-20T18:30:00Z","v":11209,"vw":126.229422},{"c":126.11,"h":126.115,"l":126.065,"n":67,"o":126.1143,"t":"2026-10-20T18:35:00Z","v":12562,"vw":126.097005},{"c":125.98,"h":126.135,"l":125.97,"n":106,"o":126.1102,"t":"2026-10-20T18:40:00Z","v":11806,"vw":126.028129},{"c":126.115,"h":126.1401,"l":125.995,"n":42,"o":125.995,"t":"2026-10-20T18:45:00Z","v":5917,"vw":126.067417},{"c":126.1901,"h":126.1901,"l":126.1,"n":65,"o":126.1048,"t":"2026-10-20T18:50:00Z","v":4902,"vw":126.11972},{"c":126.145,"h":126.21,"l":126.14,"n":70,"o":126.2,"t":"2026-10-20T18:55:00Z","v":4217,"vw":126.179666},{"c":126.125,"h":126.2,"l":126.125,"n":73,"o":126.145,"t":"2026-10-20T19:00:00Z","v":2889,"vw":126.163865},{"c":126.145,"h":126.17,"l":126.14,"n":76,"o":126.14,"t":"2026-10-20T19:05:00Z","v":6728,"vw":126.155623},{"c":126.115,"h":126.15,"l":126.1101,"n":89,"o":126.14,"t":"2026-10-20T19:10:00Z","v":13708,"vw":126.125758},{"c":126.076,"h":126.1251,"l":126.076,"n":67,"o":126.1143,"t":"2026-10-20T19:15:00Z","v":6369,"vw":126.108337},{"c":125.97,"h":126.09,"l":125.93,"n":77,"o":126.09,"t":"2026-10-20T19:20:00Z","v":29892,"vw":126.068049},{"c":125.95,"h":126.035,"l":125.95,"n":139,"o":125.97,"t":"2026-10-20T19:25:00Z","v":18038,"vw":126.005391},{"c":126.04,"h":126.06,"l":125.907,"n":92,"o":125.92,"t":"2026-10-20T19:30:00Z","v":9987,"vw":126.001727},{"c":125.8985,"h":126.04,"l":125.87,"n":107,"o":126.04,"t":"2026-10-20T19:35:00Z","v":5584,"vw":125.930576},{"c":126.01,"h":126.04,"l":125.91,"n":112,"o":125.91,"t":"2026-10-20T19:40:00Z","v":37878,"vw":125.935193},{"c":126,"h":126.04,"l":125.988,"n":64,"o":126.04,"t":"2026-10-20T19:45:00Z","v":3773,"vw":126.008128},{"c":126,"h":126.02,"l":125.9399,"n":136,"o":126,"t":"2026-10-20T19:50:00Z","v":9116,"vw":125.977779},{"c":126.02,"h":126.03,"l":125.91,"n":544,"o":126,"t":"2026-10-20T19:55:00Z","v":63025,"vw":125.942012},{"c":126.04,"h":126.05,"l":126.04,"n":11,"o":126.05,"t":"2026-10-20T20:00:00Z","v":49700,"vw":126.04002},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-20T20:35:00Z","v":800,"vw":126},{"c":126.655,"h":126.9796,"l":126.565,"n":279,"o":126.92,"t":"2026-10-21T13:30:00Z","v":22089,"vw":126.854195},{"c":126.79,"h":126.79,"l":126.5506,"n":104,"o":126.66,"t":"2026-10-21T13:35:00Z","v":7029,"vw":126.657984},{"c":126.53,"h":126.85,"l":126.4,"n":397,"o":126.75,"t":"2026-10-21T13:40:00Z","v":30156,"vw":126.763103},{"c":126.85,"h":126.86,"l":126.53,"n":120,"o":126.55,"t":"2026-10-21T13:45:00Z","v":20008,"vw":126.799825},{"c":126.61,"h":126.8,"l":126.6,"n":182,"o":126.8,"t":"2026-10-21T13:50:00Z","v":15381,"vw":126.702515},{"c":126.79,"h":126.82,"l":126.63,"n":97,"o":126.65,"t":"2026-10-21T13:55:00Z","v":19598,"vw":126.750391},{"c":126.67,"h":126.82,"l":126.63,"n":104,"o":126.75,"t":"2026-10-21T14:00:00Z","v":9731,"vw":126.749883},{"c":126.46,"h":126.67,"l":126.46,"n":64,"o":126.67,"t":"2026-10-21T14:05:00Z","v":5578,"vw":126.518922},{"c":126.26,"h":126.4,"l":126.2,"n":94,"o":126.4,"t":"2026-10-21T14:10:00Z","v":12989,"vw":126.29656},{"c":126.305,"h":126.35,"l":126.2,"n":84,"o":126.285,"t":"2026-10-21T14:15:00Z","v":73491,"vw":126.291633},{"c":126.415,"h":126.47,"l":126.27,"n":64,"o":126.305,"t":"2026-10-21T14:20:00Z","v":6357,"vw":126.391988},{"c":126.48,"h":126.52,"l":126.38,"n":53,"o":126.38,"t":"2026-10-21T14:25:00Z","v":5583,"vw":126.474811},{"c":126.5982,"h":126.5982,"l":126.49,"n":122,"o":126.49,"t":"2026-10-21T14:30:00Z","v":11081,"vw":126.548594},{"c":126.37,"h":126.58,"l":126.37,"n":129,"o":126.58,"t":"2026-10-21T14:35:00Z","v":4513,"vw":126.484887},{"c":126.61,"h":126.61,"l":126.42,"n":42,"o":126.43,"t":"2026-10-21T14:40:00Z","v":6243,"vw":126.529427},{"c":126.74,"h":126.74,"l":126.585,"n":34,"o":126.605,"t":"2026-10-21T14:45:00Z","v":2100,"vw":126.611308},{"c":126.71,"h":126.815,"l":126.71,"n":36,"o":126.815,"t":"2026-10-21T14:50:00Z","v":4841,"vw":126.769028},{"c":126.79,"h":126.79,"l":126.7,"n":90,"o":126.7,"t":"2026-10-21T14:55:00Z","v":12519,"vw":126.745739},{"c":126.73,"h":126.81,"l":126.725,"n":60,"o":126.8,"t":"2026-10-21T15:00:00Z","v":9345,"vw":126.770018},{"c":126.79,"h":126.84,"l":126.765,"n":97,"o":126.77,"t":"2026-10-21T15:05:00Z","v":15352,"vw":126.80622},{"c":126.92,"h":126.94,"l":126.85,"n":47,"o":126.86,"t":"2026-10-21T15:10:00Z","v":13588,"vw":126.892905},{"c":126.79,"h":126.94,"l":126.79,"n":79,"o":126.93,"t":"2026-10-21T15:15:00Z","v":15723,"vw":126.842862},{"c":126.875,"h":126.875,"l":126.79,"n":40,"o":126.79,"t":"2026-10-21T15:20:00Z","v":5252,"vw":126.847043},{"c":127,"h":127,"l":126.87,"n":172,"o":126.87,"t":"2026-10-21T15:25:00Z","v":17923,"vw":126.925234},{"c":127.05,"h":127.07,"l":126.99,"n":331,"o":126.99,"t":"2026-10-21T15:30:00Z","v":36178,"vw":127.046955},{"c":127.18,"h":127.22,"l":127.03,"n":87,"o":127.0543,"t":"2026-10-21T15:35:00Z","v":7991,"vw":127.150488},{"c":127.17,"h":127.175,"l":127.13,"n":64,"o":127.17,"t":"2026-10-21T15:40:00Z","v":5512,"vw":127.159913},{"c":127.22,"h":127.245,"l":127.18,"n":71,"o":127.18,"t":"2026-10-21T15:45:00Z","v":5677,"vw":127.220242},{"c":127.19,"h":127.26,"l":127.19,"n":73,"o":127.245,"t":"2026-10-21T15:50:00Z","v":6612,"vw":127.223632},{"c":127.21,"h":127.24,"l":127.1765,"n":66,"o":127.1765,"t":"2026-10-21T15:55:00Z","v":2859,"vw":127.212606},{"c":127.16,"h":127.19,"l":127.14,"n":75,"o":127.19,"t":"2026-10-21T16:00:00Z","v":7500,"vw":127.165458},{"c":127.09,"h":127.18,"l":127.09,"n":77,"o":127.165,"t":"2026-10-21T16:05:00Z","v":7556,"vw":127.158785},{"c":127.1399,"h":127.1399,"l":127.09,"n":49,"o":127.1,"t":"2026-10-21T16:10:00Z","v":3586,"vw":127.122068},{"c":127.09,"h":127.15,"l":127.09,"n":88,"o":127.12,"t":"2026-10-21T16:15:00Z","v":30142,"vw":127.11425},{"c":127.07,"h":127.13,"l":127.07,"n":46,"o":127.13,"t":"2026-10-21T16:20:00Z","v":16075,"vw":127.085592},{"c":127.01,"h":127.0792,"l":126.98,"n":68,"o":127.075,"t":"2026-10-21T16:25:00Z","v":14713,"vw":127.009536},{"c":127.01,"h":127.03,"l":126.98,"n":48,"o":127.03,"t":"2026-10-21T16:30:00Z","v":4352,"vw":127.006162},{"c":127.38,"h":127.4,"l":127.01,"n":104,"o":127.01,"t":"2026-10-21T16:35:00Z","v":12667,"vw":127.123357},{"c":127.29,"h":127.46,"l":127.21,"n":87,"o":127.46,"t":"2026-10-21T16:40:00Z","v":10553,"vw":127.259236},{"c":127.21,"h":127.3,"l":127.2,"n":58,"o":127.2699,"t":"2026-10-21T16:45:00Z","v":8048,"vw":127.23383},{"c":127.3128,"h":127.34,"l":127.22,"n":71,"o":127.22,"t":"2026-10-21T16:50:00Z","v":8187,"vw":127.304808},{"c":127.33,"h":127.38,"l":127.33,"n":27,"o":127.38,"t":"2026-10-21T16:55:00Z","v":1382,"vw":127.348944},{"c":127.36,"h":127.38,"l":127.3,"n":74,"o":127.38,"t":"2026-10-21T17:00:00Z","v":4663,"vw":127.34543},{"c":127.4799,"h":127.4899,"l":127.37,"n":55,"o":127.37,"t":"2026-10-21T17:05:00Z","v":6304,"vw":127.440292},{"c":127.47,"h":127.482,"l":127.45,"n":67,"o":127.478,"t":"2026-10-21T17:10:00Z","v":27877,"vw":127.464489},{"c":127.54,"h":127.54,"l":127.46,"n":71,"o":127.46,"t":"2026-10-21T17:15:00Z","v":5715,"vw":127.510552},{"c":127.5,"h":127.57,"l":127.5,"n":37,"o":127.5483,"t":"2026-10-21T17:20:00Z","v":2644,"vw":127.532609},{"c":127.47,"h":127.49,"l":127.45,"n":31,"o":127.47,"t":"2026-10-21T17:25:00Z","v":4152,"vw":127.479789},{"c":127.33,"h":127.475,"l":127.33,"n":41,"o":127.475,"t":"2026-10-21T17:30:00Z","v":2694,"vw":127.423212},{"c":127.41,"h":127.44,"l":127.3999,"n":55,"o":127.3999,"t":"2026-10-21T17:35:00Z","v":20409,"vw":127.423442},{"c":127.445,"h":127.48,"l":127.405,"n":34,"o":127.405,"t":"2026-10-21T17:40:00Z","v":3161,"vw":127.440594},{"c":127.46,"h":127.46,"l":127.42,"n":263,"o":127.445,"t":"2026-10-21T17:45:00Z","v":3247,"vw":127.451},{"c":127.455,"h":127.48,"l":127.455,"n":31,"o":127.4551,"t":"2026-10-21T17:50:00Z","v":8131,"vw":127.463284},{"c":127.41,"h":127.46,"l":127.41,"n":52,"o":127.46,"t":"2026-10-21T17:55:00Z","v":11527,"vw":127.452543},{"c":127.4,"h":127.43,"l":127.37,"n":54,"o":127.43,"t":"2026-10-21T18:00:00Z","v":28361,"vw":127.382059},{"c":127.4201,"h":127.4201,"l":127.39,"n":32,"o":127.405,"t":"2026-10-21T18:05:00Z","v":3085,"vw":127.403865},{"c":127.44,"h":127.44,"l":127.415,"n":36,"o":127.42,"t":"2026-10-21T18:10:00Z","v":2882,"vw":127.4225},{"c":127.5,"h":127.54,"l":127.46,"n":62,"o":127.46,"t":"2026-10-21T18:15:00Z","v":9697,"vw":127.495939},{"c":127.5,"h":127.51,"l":127.4701,"n":35,"o":127.49,"t":"2026-10-21T18:20:00Z","v":1580,"vw":127.49308},{"c":127.49,"h":127.505,"l":127.4824,"n":51,"o":127.5,"t":"2026-10-21T18:25:00Z","v":7025,"vw":127.496086},{"c":127.49,"h":127.52,"l":127.488,"n":61,"o":127.49,"t":"2026-10-21T18:30:00Z","v":4525,"vw":127.509888},{"c":127.47,"h":127.51,"l":127.47,"n":51,"o":127.51,"t":"2026-10-21T18:35:00Z","v":3249,"vw":127.490269},{"c":127.45,"h":127.51,"l":127.45,"n":58,"o":127.51,"t":"2026-10-21T18:40:00Z","v":5716,"vw":127.496197},{"c":127.25,"h":127.465,"l":127.25,"n":143,"o":127.46,"t":"2026-10-21T18:45:00Z","v":11100,"vw":127.364129},{"c":127.255,"h":127.255,"l":127.13,"n":88,"o":127.2,"t":"2026-10-21T18:50:00Z","v":9626,"vw":127.229424},{"c":126.98,"h":127.25,"l":126.94,"n":70,"o":127.25,"t":"2026-10-21T18:55:00Z","v":14674,"vw":127.163568},{"c":126.87,"h":126.97,"l":126.67,"n":134,"o":126.97,"t":"2026-10-21T19:00:00Z","v":27646,"vw":126.801485},{"c":126.86,"h":126.97,"l":126.79,"n":78,"o":126.83,"t":"2026-10-21T19:05:00Z","v":6172,"vw":126.863493},{"c":126.93,"h":126.94,"l":126.745,"n":121,"o":126.8301,"t":"2026-10-21T19:10:00Z","v":57813,"vw":126.841876},{"c":127.09,"h":127.09,"l":126.92,"n":236,"o":126.92,"t":"2026-10-21T19:15:00Z","v":70912,"vw":126.993332},{"c":127.08,"h":127.09,"l":126.98,"n":210,"o":127.06,"t":"2026-10-21T19:20:00Z","v":74366,"vw":127.058314},{"c":127.24,"h":127.24,"l":127.11,"n":99,"o":127.12,"t":"2026-10-21T19:25:00Z","v":31514,"vw":127.164426},{"c":127.22,"h":127.25,"l":127.19,"n":72,"o":127.21,"t":"2026-10-21T19:30:00Z","v":3053,"vw":127.218948},{"c":127.2,"h":127.26,"l":127.19,"n":130,"o":127.24,"t":"2026-10-21T19:35:00Z","v":11318,"vw":127.214404},{"c":127.19,"h":127.19,"l":127.11,"n":131,"o":127.19,"t":"2026-10-21T19:40:00Z","v":12932,"vw":127.155821},{"c":127.28,"h":127.28,"l":127.19,"n":144,"o":127.2,"t":"2026-10-21T19:45:00Z","v":12756,"vw":127.243512},{"c":127.26,"h":127.32,"l":127.2,"n":195,"o":127.27,"t":"2026-10-21T19:50:00Z","v":20569,"vw":127.272999},{"c":127.21,"h":127.27,"l":127.17,"n":187,"o":127.27,"t":"2026-10-21T19:55:00Z","v":12213,"vw":127.236444},{"c":127.15,"h":127.15,"l":127.15,"n":10,"o":127.15,"t":"2026-10-21T20:00:00Z","v":2734,"vw":127.15},{"c":126.93,"h":126.93,"l":126.93,"n":3,"o":126.93,"t":"2026-10-21T22:15:00Z","v":242,"vw":126.93},{"c":124.85,"h":124.85,"l":124.85,"n":1,"o":124.85,"t":"2026-10-22T13:15:00Z","v":334,"vw":124.85},{"c":125.32,"h":125.39,"l":125.09,"n":295,"o":125.09,"t":"2026-10-22T13:30:00Z","v":23218,"vw":125.141659},{"c":125.4,"h":125.4,"l":125.21,"n":106,"o":125.32,"t":"2026-10-22T13:35:00Z","v":6874,"vw":125.33187},{"c":125.21,"h":125.34,"l":125.11,"n":87,"o":125.34,"t":"2026-10-22T13:40:00Z","v":2755,"vw":125.186016},{"c":125.03,"h":125.16,"l":124.895,"n":286,"o":125.16,"t":"2026-10-22T13:45:00Z","v":21757,"vw":125.026975},{"c":124.93,"h":125.02,"l":124.8,"n":96,"o":125.02,"t":"2026-10-22T13:50:00Z","v":3050,"vw":124.894663},{"c":125.202,"h":125.255,"l":125.065,"n":101,"o":125.065,"t":"2026-10-22T13:55:00Z","v":10309,"vw":125.138313},{"c":125.28,"h":125.4,"l":125.18,"n":108,"o":125.18,"t":"2026-10-22T14:00:00Z","v":7286,"vw":125.322625},{"c":125.04,"h":125.22,"l":125.005,"n":117,"o":125.22,"t":"2026-10-22T14:05:00Z","v":37061,"vw":125.108097},{"c":124.8,"h":125.02,"l":124.8,"n":84,"o":125.02,"t":"2026-10-22T14:10:00Z","v":9212,"vw":124.934885},{"c":124.75,"h":124.84,"l":124.7,"n":237,"o":124.8,"t":"2026-10-22T14:15:00Z","v":52089,"vw":124.790036},{"c":124.57,"h":124.74,"l":124.54,"n":124,"o":124.73,"t":"2026-10-22T14:20:00Z","v":12553,"vw":124.665184},{"c":124.3,"h":124.56,"l":124.25,"n":136,"o":124.53,"t":"2026-10-22T14:25:00Z","v":10115,"vw":124.339766},{"c":124.165,"h":124.27,"l":124.12,"n":217,"o":124.25,"t":"2026-10-22T14:30:00Z","v":16777,"vw":124.209027},{"c":124.06,"h":124.235,"l":124.06,"n":99,"o":124.235,"t":"2026-10-22T14:35:00Z","v":20546,"vw":124.137857},{"c":124.175,"h":124.22,"l":124.12,"n":95,"o":124.125,"t":"2026-10-22T14:40:00Z","v":7789,"vw":124.162524},{"c":123.96,"h":124.1749,"l":123.96,"n":99,"o":124.1749,"t":"2026-10-22T14:45:00Z","v":3583,"vw":124.015422},{"c":123.905,"h":123.99,"l":123.905,"n":96,"o":123.96,"t":"2026-10-22T14:50:00Z","v":22561,"vw":123.925872},{"c":124.17,"h":124.17,"l":123.9,"n":74,"o":123.905,"t":"2026-10-22T14:55:00Z","v":8721,"vw":124.018495},{"c":124.025,"h":124.1983,"l":124.025,"n":62,"o":124.17,"t":"2026-10-22T15:00:00Z","v":4068,"vw":124.150398},{"c":123.93,"h":124.015,"l":123.9,"n":97,"o":124.015,"t":"2026-10-22T15:05:00Z","v":22610,"vw":123.985507},{"c":123.93,"h":123.955,"l":123.8,"n":220,"o":123.955,"t":"2026-10-22T15:10:00Z","v":15232,"vw":123.889145},{"c":124.15,"h":124.15,"l":123.855,"n":85,"o":123.86,"t":"2026-10-22T15:15:00Z","v":6844,"vw":124.090137},{"c":124.355,"h":124.355,"l":124.1799,"n":76,"o":124.1799,"t":"2026-10-22T15:20:00Z","v":8420,"vw":124.269061},{"c":124.12,"h":124.38,"l":124.12,"n":72,"o":124.38,"t":"2026-10-22T15:25:00Z","v":3441,"vw":124.244255},{"c":124.01,"h":124.01,"l":123.945,"n":79,"o":123.995,"t":"2026-10-22T15:30:00Z","v":5509,"vw":123.976455},{"c":124.02,"h":124.06,"l":124,"n":64,"o":124.0012,"t":"2026-10-22T15:35:00Z","v":5411,"vw":124.023795},{"c":123.995,"h":124.0147,"l":123.8,"n":376,"o":124.005,"t":"2026-10-22T15:40:00Z","v":30028,"vw":123.90337},{"c":123.915,"h":123.95,"l":123.915,"n":40,"o":123.92,"t":"2026-10-22T15:45:00Z","v":3813,"vw":123.920427},{"c":124.11,"h":124.14,"l":124.0571,"n":99,"o":124.1,"t":"2026-10-22T15:50:00Z","v":18646,"vw":124.081153},{"c":124.17,"h":124.23,"l":124.17,"n":64,"o":124.205,"t":"2026-10-22T15:55:00Z","v":4445,"vw":124.21371},{"c":124.2,"h":124.37,"l":124.19,"n":76,"o":124.26,"t":"2026-10-22T16:00:00Z","v":8947,"vw":124.258843},{"c":124.265,"h":124.27,"l":124.135,"n":77,"o":124.21,"t":"2026-10-22T16:05:00Z","v":13574,"vw":124.217982},{"c":124.3199,"h":124.32,"l":124.26,"n":69,"o":124.31,"t":"2026-10-22T16:10:00Z","v":9546,"vw":124.312275},{"c":124.33,"h":124.39,"l":124.315,"n":49,"o":124.3171,"t":"2026-10-22T16:15:00Z","v":11214,"vw":124.322131},{"c":124.375,"h":124.435,"l":124.37,"n":167,"o":124.39,"t":"2026-10-22T16:20:00Z","v":13310,"vw":124.400648},{"c":124.265,"h":124.41,"l":124.265,"n":47,"o":124.41,"t":"2026-10-22T16:25:00Z","v":1500,"vw":124.307634},{"c":124.02,"h":124.23,"l":124.02,"n":45,"o":124.23,"t":"2026-10-22T16:30:00Z","v":3353,"vw":124.09925},{"c":123.98,"h":124.0717,"l":123.98,"n":71,"o":124.02,"t":"2026-10-22T16:35:00Z","v":4443,"vw":124.030038},{"c":123.84,"h":123.97,"l":123.84,"n":57,"o":123.97,"t":"2026-10-22T16:40:00Z","v":3043,"vw":123.902815},{"c":123.64,"h":123.81,"l":123.64,"n":92,"o":123.81,"t":"2026-10-22T16:45:00Z","v":14609,"vw":123.735884},{"c":123.71,"h":123.71,"l":123.58,"n":52,"o":123.61,"t":"2026-10-22T16:50:00Z","v":2664,"vw":123.644358},{"c":123.8,"h":123.82,"l":123.77,"n":52,"o":123.7799,"t":"2026-10-22T16:55:00Z","v":5947,"vw":123.799601},{"c":123.7,"h":123.9,"l":123.7,"n":62,"o":123.9,"t":"2026-10-22T17:00:00Z","v":5632,"vw":123.841277},{"c":123.685,"h":123.7001,"l":123.63,"n":50,"o":123.7001,"t":"2026-10-22T17:05:00Z","v":14711,"vw":123.647337},{"c":123.78,"h":123.78,"l":123.625,"n":69,"o":123.63,"t":"2026-10-22T17:10:00Z","v":3820,"vw":123.693374},{"c":123.835,"h":123.88,"l":123.738,"n":198,"o":123.81,"t":"2026-10-22T17:15:00Z","v":17018,"vw":123.817716},{"c":123.86,"h":123.935,"l":123.8099,"n":67,"o":123.8099,"t":"2026-10-22T17:20:00Z","v":8846,"vw":123.915024},{"c":123.86,"h":123.8659,"l":123.785,"n":35,"o":123.84,"t":"2026-10-22T17:25:00Z","v":2043,"vw":123.825391},{"c":123.955,"h":123.955,"l":123.82,"n":66,"o":123.82,"t":"2026-10-22T17:30:00Z","v":21852,"vw":123.909079},{"c":123.89,"h":123.96,"l":123.858,"n":68,"o":123.96,"t":"2026-10-22T17:35:00Z","v":6839,"vw":123.880921},{"c":123.88,"h":123.93,"l":123.83,"n":136,"o":123.865,"t":"2026-10-22T17:40:00Z","v":26783,"vw":123.837711},{"c":123.81,"h":123.895,"l":123.8,"n":219,"o":123.89,"t":"2026-10-22T17:45:00Z","v":4784,"vw":123.85385},{"c":123.73,"h":123.7501,"l":123.71,"n":74,"o":123.7501,"t":"2026-10-22T17:50:00Z","v":5282,"vw":123.738771},{"c":123.67,"h":123.7788,"l":123.66,"n":94,"o":123.7788,"t":"2026-10-22T17:55:00Z","v":6014,"vw":123.706378},{"c":123.405,"h":123.6401,"l":123.405,"n":131,"o":123.6401,"t":"2026-10-22T18:00:00Z","v":5557,"vw":123.455005},{"c":123.53,"h":123.5493,"l":123.395,"n":61,"o":123.4,"t":"2026-10-22T18:05:00Z","v":3154,"vw":123.506211},{"c":123.6,"h":123.6931,"l":123.55,"n":94,"o":123.555,"t":"2026-10-22T18:10:00Z","v":16230,"vw":123.568491},{"c":123.76,"h":123.76,"l":123.57,"n":48,"o":123.57,"t":"2026-10-22T18:15:00Z","v":7772,"vw":123.690084},{"c":123.745,"h":123.84,"l":123.74,"n":129,"o":123.79,"t":"2026-10-22T18:20:00Z","v":8819,"vw":123.802022},{"c":123.51,"h":123.7301,"l":123.49,"n":66,"o":123.7301,"t":"2026-10-22T18:25:00Z","v":6565,"vw":123.625083},{"c":123.46,"h":123.5,"l":123.39,"n":78,"o":123.5,"t":"2026-10-22T18:30:00Z","v":5033,"vw":123.429609},{"c":123.41,"h":123.485,"l":123.41,"n":72,"o":123.48,"t":"2026-10-22T18:35:00Z","v":5231,"vw":123.447489},{"c":123.5,"h":123.5,"l":123.375,"n":82,"o":123.43,"t":"2026-10-22T18:40:00Z","v":3975,"vw":123.422141},{"c":123.38,"h":123.495,"l":123.38,"n":75,"o":123.495,"t":"2026-10-22T18:45:00Z","v":5990,"vw":123.462454},{"c":123.36,"h":123.43,"l":123.35,"n":78,"o":123.43,"t":"2026-10-22T18:50:00Z","v":6094,"vw":123.384036},{"c":123.29,"h":123.41,"l":123.275,"n":110,"o":123.398,"t":"2026-10-22T18:55:00Z","v":26754,"vw":123.386956},{"c":123.28,"h":123.28,"l":123.18,"n":106,"o":123.25,"t":"2026-10-22T19:00:00Z","v":9168,"vw":123.22563},{"c":123.27,"h":123.32,"l":123.22,"n":170,"o":123.28,"t":"2026-10-22T19:05:00Z","v":3466,"vw":123.266611},{"c":123.46,"h":123.49,"l":123.25,"n":110,"o":123.28,"t":"2026-10-22T19:10:00Z","v":9689,"vw":123.413763},{"c":123.45,"h":123.465,"l":123.38,"n":88,"o":123.39,"t":"2026-10-22T19:15:00Z","v":7763,"vw":123.419473},{"c":123.48,"h":123.56,"l":123.44,"n":151,"o":123.45,"t":"2026-10-22T19:20:00Z","v":12486,"vw":123.499165},{"c":123.61,"h":123.61,"l":123.47,"n":70,"o":123.47,"t":"2026-10-22T19:25:00Z","v":2786,"vw":123.525151},{"c":123.36,"h":123.615,"l":123.36,"n":128,"o":123.6,"t":"2026-10-22T19:30:00Z","v":11387,"vw":123.498259},{"c":123.245,"h":123.37,"l":123.2386,"n":127,"o":123.37,"t":"2026-10-22T19:35:00Z","v":6071,"vw":123.275965},{"c":123.25,"h":123.275,"l":123.1901,"n":178,"o":123.23,"t":"2026-10-22T19:40:00Z","v":13883,"vw":123.229514},{"c":123.27,"h":123.28,"l":123.14,"n":242,"o":123.24,"t":"2026-10-22T19:45:00Z","v":16514,"vw":123.204136},{"c":123.61,"h":123.63,"l":123.27,"n":374,"o":123.29,"t":"2026-10-22T19:50:00Z","v":29874,"vw":123.45325},{"c":123.62,"h":123.655,"l":123.52,"n":394,"o":123.61,"t":"2026-10-22T19:55:00Z","v":27266,"vw":123.578832},{"c":123.6,"h":123.62,"l":123.6,"n":9,"o":123.62,"t":"2026-10-22T20:00:00Z","v":17103,"vw":123.603496},{"c":123.5,"h":123.5,"l":123.5,"n":2,"o":123.5,"t":"2026-10-22T20:40:00Z","v":505,"vw":123.5},{"c":123.5,"h":123.5,"l":123.5,"n":2,"o":123.5,"t":"2026-10-22T23:30:00Z","v":201,"vw":123.5},{"c":123.45,"h":123.45,"l":123.45,"n":4,"o":123.45,"t":"2026-10-22T23:35:00Z","v":2000,"vw":123.45},{"c":123.2,"h":123.2,"l":123.2,"n":1,"o":123.2,"t":"2026-10-23T12:10:00Z","v":300,"vw":123.2},{"c":123.11,"h":123.11,"l":123.11,"n":3,"o":123.11,"t":"2026-10-23T13:25:00Z","v":236,"vw":123.11},{"c":122.91,"h":123.17,"l":122.82,"n":459,"o":123.06,"t":"2026-10-23T13:30:00Z","v":25227,"vw":123.023234},{"c":122.83,"h":122.86,"l":122.595,"n":153,"o":122.86,"t":"2026-10-23T13:35:00Z","v":10959,"vw":122.734256},{"c":123.17,"h":123.19,"l":122.8,"n":92,"o":122.8,"t":"2026-10-23T13:40:00Z","v":3869,"vw":122.971331},{"c":123.26,"h":123.32,"l":123.09,"n":138,"o":123.16,"t":"2026-10-23T13:45:00Z","v":13776,"vw":123.211518},{"c":123.12,"h":123.29,"l":123.11,"n":67,"o":123.13,"t":"2026-10-23T13:50:00Z","v":6806,"vw":123.149266},{"c":123.31,"h":123.31,"l":123.05,"n":111,"o":123.1,"t":"2026-10-23T13:55:00Z","v":9789,"vw":123.102514},{"c":123.4,"h":123.47,"l":123.23,"n":135,"o":123.37,"t":"2026-10-23T14:00:00Z","v":16034,"vw":123.392105},{"c":123.35,"h":123.4,"l":123.29,"n":186,"o":123.35,"t":"2026-10-23T14:05:00Z","v":16023,"vw":123.34836},{"c":123.36,"h":123.41,"l":123.27,"n":232,"o":123.27,"t":"2026-10-23T14:10:00Z","v":16290,"vw":123.331402},{"c":123.145,"h":123.35,"l":123.06,"n":171,"o":123.35,"t":"2026-10-23T14:15:00Z","v":7250,"vw":123.193904},{"c":123.22,"h":123.35,"l":123.19,"n":142,"o":123.19,"t":"2026-10-23T14:20:00Z","v":22827,"vw":123.244541},{"c":123.31,"h":123.32,"l":123.065,"n":146,"o":123.24,"t":"2026-10-23T14:25:00Z","v":23016,"vw":123.177329},{"c":123.34,"h":123.47,"l":123.25,"n":168,"o":123.32,"t":"2026-10-23T14:30:00Z","v":9551,"vw":123.351689},{"c":123.6,"h":123.6,"l":123.29,"n":65,"o":123.358,"t":"2026-10-23T14:35:00Z","v":4392,"vw":123.398218},{"c":123.82,"h":123.82,"l":123.63,"n":81,"o":123.63,"t":"2026-10-23T14:40:00Z","v":15816,"vw":123.737274},{"c":123.785,"h":123.88,"l":123.75,"n":165,"o":123.77,"t":"2026-10-23T14:45:00Z","v":11445,"vw":123.816706},{"c":123.955,"h":124.01,"l":123.85,"n":90,"o":123.85,"t":"2026-10-23T14:50:00Z","v":28625,"vw":123.911081},{"c":123.9,"h":123.9786,"l":123.81,"n":124,"o":123.89,"t":"2026-10-23T14:55:00Z","v":49631,"vw":123.87318},{"c":123.775,"h":123.895,"l":123.7199,"n":88,"o":123.895,"t":"2026-10-23T15:00:00Z","v":8250,"vw":123.785311},{"c":123.79,"h":123.88,"l":123.78,"n":125,"o":123.8,"t":"2026-10-23T15:05:00Z","v":9490,"vw":123.810595},{"c":123.715,"h":123.825,"l":123.66,"n":79,"o":123.66,"t":"2026-10-23T15:10:00Z","v":7984,"vw":123.730914},{"c":123.8,"h":123.83,"l":123.72,"n":101,"o":123.745,"t":"2026-10-23T15:15:00Z","v":11983,"vw":123.77756},{"c":123.75,"h":123.77,"l":123.658,"n":100,"o":123.75,"t":"2026-10-23T15:20:00Z","v":7911,"vw":123.726238},{"c":123.79,"h":123.91,"l":123.77,"n":97,"o":123.785,"t":"2026-10-23T15:25:00Z","v":13784,"vw":123.829286},{"c":123.93,"h":123.95,"l":123.77,"n":55,"o":123.77,"t":"2026-10-23T15:30:00Z","v":6370,"vw":123.869807},{"c":123.78,"h":123.9,"l":123.73,"n":57,"o":123.9,"t":"2026-10-23T15:35:00Z","v":12099,"vw":123.769581},{"c":123.65,"h":123.78,"l":123.635,"n":31,"o":123.76,"t":"2026-10-23T15:40:00Z","v":4030,"vw":123.742342},{"c":123.73,"h":123.76,"l":123.64,"n":59,"o":123.67,"t":"2026-10-23T15:45:00Z","v":6488,"vw":123.680964},{"c":123.79,"h":123.83,"l":123.79,"n":23,"o":123.79,"t":"2026-10-23T15:50:00Z","v":1721,"vw":123.809929},{"c":123.8601,"h":123.87,"l":123.74,"n":54,"o":123.77,"t":"2026-10-23T15:55:00Z","v":11317,"vw":123.787913},{"c":123.84,"h":123.92,"l":123.82,"n":71,"o":123.85,"t":"2026-10-23T16:00:00Z","v":2388155,"vw":123.820139},{"c":123.85,"h":123.89,"l":123.82,"n":52,"o":123.8591,"t":"2026-10-23T16:05:00Z","v":3838,"vw":123.859492},{"c":123.71,"h":123.85,"l":123.71,"n":50,"o":123.85,"t":"2026-10-23T16:10:00Z","v":4666,"vw":123.839114},{"c":123.68,"h":123.79,"l":123.675,"n":173,"o":123.7075,"t":"2026-10-23T16:15:00Z","v":13787,"vw":123.724777},{"c":123.51,"h":123.7097,"l":123.51,"n":85,"o":123.665,"t":"2026-10-23T16:20:00Z","v":9151,"vw":123.655729},{"c":123.56,"h":123.57,"l":123.52,"n":66,"o":123.56,"t":"2026-10-23T16:25:00Z","v":6254,"vw":123.548806},{"c":123.6701,"h":123.69,"l":123.545,"n":36,"o":123.545,"t":"2026-10-23T16:30:00Z","v":8245,"vw":123.620178},{"c":123.66,"h":123.7301,"l":123.59,"n":95,"o":123.685,"t":"2026-10-23T16:35:00Z","v":8724,"vw":123.665264},{"c":123.7001,"h":123.705,"l":123.67,"n":27,"o":123.67,"t":"2026-10-23T16:40:00Z","v":1743,"vw":123.69761},{"c":123.72,"h":123.79,"l":123.72,"n":51,"o":123.72,"t":"2026-10-23T16:45:00Z","v":11198,"vw":123.747681},{"c":123.509,"h":123.76,"l":123.509,"n":25,"o":123.76,"t":"2026-10-23T16:50:00Z","v":5509,"vw":123.532087},{"c":123.52,"h":123.57,"l":123.52,"n":48,"o":123.56,"t":"2026-10-23T16:55:00Z","v":7012,"vw":123.545377},{"c":123.53,"h":123.53,"l":123.495,"n":21,"o":123.53,"t":"2026-10-23T17:00:00Z","v":1020,"vw":123.517882},{"c":123.48,"h":123.545,"l":123.44,"n":55,"o":123.545,"t":"2026-10-23T17:05:00Z","v":5184,"vw":123.474396},{"c":123.405,"h":123.415,"l":123.35,"n":47,"o":123.39,"t":"2026-10-23T17:10:00Z","v":4483,"vw":123.395817},{"c":123.485,"h":123.485,"l":123.32,"n":67,"o":123.415,"t":"2026-10-23T17:15:00Z","v":22145,"vw":123.416578},{"c":123.3801,"h":123.51,"l":123.38,"n":49,"o":123.51,"t":"2026-10-23T17:20:00Z","v":3740,"vw":123.459723},{"c":123.37,"h":123.37,"l":123.34,"n":83,"o":123.35,"t":"2026-10-23T17:25:00Z","v":30761,"vw":123.36311},{"c":123.37,"h":123.42,"l":123.315,"n":156,"o":123.37,"t":"2026-10-23T17:30:00Z","v":322528,"vw":123.389464},{"c":123.41,"h":123.415,"l":123.35,"n":137,"o":123.37,"t":"2026-10-23T17:35:00Z","v":12329,"vw":123.381551},{"c":123.38,"h":123.44,"l":123.35,"n":47,"o":123.39,"t":"2026-10-23T17:40:00Z","v":4651,"vw":123.391623},{"c":123.48,"h":123.5157,"l":123.36,"n":88,"o":123.38,"t":"2026-10-23T17:45:00Z","v":11567,"vw":123.460943},{"c":123.4099,"h":123.48,"l":123.4099,"n":301,"o":123.48,"t":"2026-10-23T17:50:00Z","v":5547,"vw":123.439298},{"c":123.58,"h":123.61,"l":123.405,"n":119,"o":123.4297,"t":"2026-10-23T17:55:00Z","v":9116,"vw":123.517995},{"c":123.4201,"h":123.55,"l":123.4,"n":78,"o":123.55,"t":"2026-10-23T18:00:00Z","v":24291,"vw":123.541416},{"c":123.45,"h":123.505,"l":123.4,"n":34,"o":123.4,"t":"2026-10-23T18:05:00Z","v":2149,"vw":123.460827},{"c":123.415,"h":123.47,"l":123.4101,"n":123,"o":123.46,"t":"2026-10-23T18:10:00Z","v":25982,"vw":123.429309},{"c":123.4713,"h":123.5001,"l":123.4001,"n":102,"o":123.41,"t":"2026-10-23T18:15:00Z","v":12047,"vw":123.47716},{"c":123.435,"h":123.47,"l":123.43,"n":45,"o":123.4599,"t":"2026-10-23T18:20:00Z","v":2958,"vw":123.459457},{"c":123.5,"h":123.5,"l":123.45,"n":34,"o":123.45,"t":"2026-10-23T18:25:00Z","v":9139,"vw":123.470763},{"c":123.49,"h":123.506,"l":123.44,"n":80,"o":123.46,"t":"2026-10-23T18:30:00Z","v":10587,"vw":123.478268},{"c":123.31,"h":123.48,"l":123.31,"n":274,"o":123.48,"t":"2026-10-23T18:35:00Z","v":7859,"vw":123.398821},{"c":123.395,"h":123.395,"l":123.3099,"n":64,"o":123.31,"t":"2026-10-23T18:40:00Z","v":4276,"vw":123.362055},{"c":123.368,"h":123.368,"l":123.27,"n":215,"o":123.36,"t":"2026-10-23T18:45:00Z","v":9780,"vw":123.331554},{"c":123.385,"h":123.41,"l":123.37,"n":49,"o":123.37,"t":"2026-10-23T18:50:00Z","v":3184,"vw":123.38306},{"c":123.3601,"h":123.41,"l":123.35,"n":50,"o":123.37,"t":"2026-10-23T18:55:00Z","v":4399,"vw":123.374515},{"c":123.35,"h":123.375,"l":123.324,"n":65,"o":123.375,"t":"2026-10-23T19:00:00Z","v":4598,"vw":123.345568},{"c":123.35,"h":123.35,"l":123.2801,"n":51,"o":123.31,"t":"2026-10-23T19:05:00Z","v":3775,"vw":123.310043},{"c":123.34,"h":123.41,"l":123.34,"n":92,"o":123.36,"t":"2026-10-23T19:10:00Z","v":11161,"vw":123.377138},{"c":123.31,"h":123.389,"l":123.31,"n":56,"o":123.365,"t":"2026-10-23T19:15:00Z","v":20210,"vw":123.368662},{"c":123.295,"h":123.325,"l":123.27,"n":68,"o":123.32,"t":"2026-10-23T19:20:00Z","v":5708,"vw":123.301685},{"c":123.27,"h":123.33,"l":123.24,"n":88,"o":123.32,"t":"2026-10-23T19:25:00Z","v":11571,"vw":123.278142},{"c":123.2629,"h":123.29,"l":123.22,"n":115,"o":123.27,"t":"2026-10-23T19:30:00Z","v":12078,"vw":123.262699},{"c":123.19,"h":123.27,"l":123.185,"n":73,"o":123.26,"t":"2026-10-23T19:35:00Z","v":5567,"vw":123.228354},{"c":123.16,"h":123.21,"l":123.16,"n":63,"o":123.18,"t":"2026-10-23T19:40:00Z","v":4868,"vw":123.178846},{"c":123.19,"h":123.21,"l":123.15,"n":124,"o":123.195,"t":"2026-10-23T19:45:00Z","v":7210,"vw":123.185715},{"c":123.14,"h":123.26,"l":123.13,"n":273,"o":123.23,"t":"2026-10-23T19:50:00Z","v":30760,"vw":123.184711},{"c":123.16,"h":123.23,"l":123.11,"n":345,"o":123.14,"t":"2026-10-23T19:55:00Z","v":37439,"vw":123.141097},{"c":123.16,"h":123.16,"l":123.16,"n":10,"o":123.16,"t":"2026-10-23T20:00:00Z","v":8635,"vw":123.16}],"history":[{"c":98.97,"h":99.24,"l":98.2,"n":5556,"o":98.31,"t":"2024-10-22T04:00:00Z","v":451765,"vw":98.783713},{"c":97.46,"h":98.645,"l":96.79,"n":8266,"o":98.64,"t":"2024-10-23T04:00:00Z","v":610609,"vw":97.703551},{"c":98.12,"h":98.2,"l":97.5,"n":6593,"o":98.08,"t":"2024-10-24T04:00:00Z","v":546972,"vw":97.960899},{"c":98.61,"h":99.38,"l":98.35,"n":7206,"o":98.47,"t":"2024-10-25T04:00:00Z","v":597668,"vw":98.974176},{"c":98.72,"h":99.43,"l":98.66,"n":6989,"o":99.34,"t":"2024-10-28T04:00:00Z","v":667457,"vw":98.96438},{"c":99.52,"h":99.74,"l":98.44,"n":6203,"o":98.68,"t":"2024-10-29T04:00:00Z","v":544582,"vw":99.329991},{"c":99.18,"h":99.84,"l":98.865,"n":6282,"o":99.65,"t":"2024-10-30T04:00:00Z","v":494950,"vw":99.493419},{"c":96.21,"h":98.1,"l":96.21,"n":12282,"o":98.1,"t":"2024-10-31T04:00:00Z","v":1014869,"vw":96.879743},{"c":96.91,"h":97.7,"l":96.67,"n":9419,"o":96.67,"t":"2024-11-01T04:00:00Z","v":621856,"vw":97.14477},{"c":96.67,"h":97.25,"l":96.39,"n":8228,"o":96.9,"t":"2024-11-04T05:00:00Z","v":510824,"vw":96.847105},{"c":98.04,"h":98.075,"l":96.9,"n":6579,"o":96.9,"t":"2024-11-05T05:00:00Z","v":436709,"vw":97.784884},{"c":100.47,"h":100.6099,"l":99.3412,"n":10976,"o":99.8,"t":"2024-11-06T05:00:00Z","v":1059440,"vw":100.042421},{"c":102.2,"h":102.33,"l":101.08,"n":8728,"o":101.15,"t":"2024-11-07T05:00:00Z","v":891568,"vw":101.928648},{"c":102.6,"h":102.82,"l":102.2,"n":8055,"o":102.27,"t":"2024-11-08T05:00:00Z","v":710100,"vw":102.502367},{"c":102.63,"h":102.98,"l":102.06,"n":9229,"o":102.94,"t":"2024-11-11T05:00:00Z","v":650159,"vw":102.476246},{"c":102.62,"h":102.8342,"l":102.03,"n":7274,"o":102.58,"t":"2024-11-12T05:00:00Z","v":794585,"vw":102.572342},{"c":102.56,"h":103.15,"l":102.21,"n":6768,"o":102.76,"t":"2024-11-13T05:00:00Z","v":794448,"vw":102.805235},{"c":101.9,"h":102.65,"l":101.71,"n":8650,"o":102.65,"t":"2024-11-14T05:00:00Z","v":752486,"vw":102.242921},{"c":99.76,"h":100.94,"l":99.32,"n":11142,"o":100.79,"t":"2024-11-15T05:00:00Z","v":794743,"vw":99.921403},{"c":100.12,"h":100.5,"l":99.48,"n":8615,"o":99.94,"t":"2024-11-18T05:00:00Z","v":713623,"vw":100.098038},{"c":101.26,"h":101.26,"l":99.59,"n":8002,"o":99.68,"t":"2024-11-19T05:00:00Z","v":742455,"vw":100.681891},{"c":101.16,"h":101.3,"l":99.815,"n":7975,"o":101.3,"t":"2024-11-20T05:00:00Z","v":643668,"vw":100.502644},{"c":101.32,"h":101.84,"l":99.95,"n":9077,"o":101.66,"t":"2024-11-21T05:00:00Z","v":895042,"vw":101.06782},{"c":101.44,"h":101.57,"l":100.95,"n":6501,"o":101.31,"t":"2024-11-22T05:00:00Z","v":591474,"vw":101.321346},{"c":101.55,"h":102.405,"l":101.02,"n":10447,"o":102.1,"t":"2024-11-25T05:00:00Z","v":793153,"vw":101.627573},{"c":102.45,"h":102.505,"l":101.91,"n":7356,"o":101.95,"t":"2024-11-26T05:00:00Z","v":1142712,"vw":102.322383},{"c":101.78,"h":102.22,"l":101.17,"n":8233,"o":102.22,"t":"2024-11-27T05:00:00Z","v":581361,"vw":101.666008},{"c":102.57,"h":102.68,"l":101.71,"n":5211,"o":101.83,"t":"2024-11-29T05:00:00Z","v":360016,"vw":102.292386},{"c":103.43,"h":103.5982,"l":102.75,"n":9789,"o":102.82,"t":"2024-12-02T05:00:00Z","v":855901,"vw":103.393684},{"c":104.02,"h":104.08,"l":103.16,"n":8418,"o":103.28,"t":"2024-12-03T05:00:00Z","v":1287849,"vw":103.743111},{"c":105.51,"h":105.55,"l":104.655,"n":9405,"o":104.72,"t":"2024-12-04T05:00:00Z","v":843025,"vw":105.195637},{"c":105.4,"h":105.845,"l":105.35,"n":8605,"o":105.65,"t":"2024-12-05T05:00:00Z","v":1312526,"vw":105.632009},{"c":106.26,"h":106.29,"l":105.6259,"n":8692,"o":105.72,"t":"2024-12-06T05:00:00Z","v":767914,"vw":106.120852},{"c":105.59,"h":106.125,"l":105.191,"n":15097,"o":106.12,"t":"2024-12-09T05:00:00Z","v":1554263,"vw":105.625623},{"c":105.31,"h":106.32,"l":104.98,"n":10038,"o":105.81,"t":"2024-12-10T05:00:00Z","v":992452,"vw":105.640514},{"c":107.03,"h":107.13,"l":105.9,"n":8249,"o":106,"t":"2024-12-11T05:00:00Z","v":911483,"vw":106.830599},{"c":106.37,"h":106.9194,"l":106.3168,"n":7866,"o":106.76,"t":"2024-12-12T05:00:00Z","v":732561,"vw":106.630896},{"c":106.55,"h":107.34,"l":106.04,"n":9868,"o":107,"t":"2024-12-13T05:00:00Z","v":828068,"vw":106.574948},{"c":107.82,"h":107.965,"l":106.87,"n":9406,"o":107.06,"t":"2024-12-16T05:00:00Z","v":919510,"vw":107.54881},{"c":107.46,"h":107.7,"l":106.8814,"n":9123,"o":107.44,"t":"2024-12-17T05:00:00Z","v":840809,"vw":107.339081},{"c":103.79,"h":107.85,"l":103.53,"n":12108,"o":107.44,"t":"2024-12-18T05:00:00Z","v":1023688,"vw":106.498946},{"c":103.83,"h":105.07,"l":103.785,"n":12458,"o":105,"t":"2024-12-19T05:00:00Z","v":1301308,"vw":104.469954},{"c":105,"h":106.01,"l":102.925,"n":9739,"o":103.26,"t":"2024-12-20T05:00:00Z","v":939023,"vw":104.847837},{"c":105.85,"h":105.9,"l":104.35,"n":9492,"o":105.2,"t":"2024-12-23T05:00:00Z","v":930028,"vw":105.346653},{"c":107.19,"h":107.19,"l":106.08,"n":5904,"o":106.25,"t":"2024-12-24T05:00:00Z","v":565324,"vw":106.760908},{"c":107.08,"h":107.35,"l":106.43,"n":8752,"o":106.9,"t":"2024-12-26T05:00:00Z","v":656708,"vw":107.02614},{"c":105.51,"h":106.44,"l":104.58,"n":10868,"o":106.4,"t":"2024-12-27T05:00:00Z","v":714746,"vw":105.237991},{"c":104.21,"h":105.02,"l":103.45,"n":13864,"o":104.05,"t":"2024-12-30T05:00:00Z","v":1478991,"vw":104.340513},{"c":103.3,"h":104.63,"l":103.13,"n":10936,"o":104.62,"t":"2024-12-31T05:00:00Z","v":1060217,"vw":103.70285},{"c":103.14,"h":104.4,"l":102.22,"n":15512,"o":103.89,"t":"2025-01-02T05:00:00Z","v":1376324,"vw":103.274801},{"c":104.79,"h":104.8977,"l":103.59,"n":10970,"o":103.79,"t":"2025-01-03T05:00:00Z","v":808376,"vw":104.368035},{"c":105.99,"h":106.7,"l":105.52,"n":12582,"o":105.96,"t":"2025-01-06T05:00:00Z","v":1004588,"vw":106.107731},{"c":103.98,"h":106.37,"l":103.57,"n":12585,"o":106.37,"t":"2025-01-07T05:00:00Z","v":1032957,"vw":104.621788},{"c":104.1,"h":104.44,"l":103.1999,"n":9727,"o":104.05,"t":"2025-01-08T05:00:00Z","v":747658,"vw":103.930494},{"c":102.49,"h":103.3887,"l":101.75,"n":14039,"o":103.38,"t":"2025-01-10T05:00:00Z","v":1165812,"vw":102.589069},{"c":102.09,"h":102.13,"l":100.81,"n":12430,"o":101.12,"t":"2025-01-13T05:00:00Z","v":1038717,"vw":101.45592},{"c":101.76,"h":102.8591,"l":101.06,"n":11629,"o":102.85,"t":"2025-01-14T05:00:00Z","v":897205,"vw":101.835441},{"c":104.17,"h":104.355,"l":103.025,"n":9283,"o":103.29,"t":"2025-01-15T05:00:00Z","v":5561494,"vw":103.710018},{"c":103.38,"h":104.7,"l":103.38,"n":9558,"o":104.66,"t":"2025-01-16T05:00:00Z","v":851919,"vw":103.991059},{"c":104.72,"h":105.17,"l":104.3,"n":9487,"o":105.13,"t":"2025-01-17T05:00:00Z","v":773618,"vw":104.815457},{"c":105.48,"h":105.53,"l":104.33,"n":13649,"o":105.24,"t":"2025-01-21T05:00:00Z","v":2003358,"vw":105.089135},{"c":106.98,"h":107.29,"l":106.408,"n":12018,"o":106.48,"t":"2025-01-22T05:00:00Z","v":1232860,"vw":107.002721},{"c":107.38,"h":107.38,"l":106.46,"n":11003,"o":106.63,"t":"2025-01-23T05:00:00Z","v":1121317,"vw":106.886755},{"c":106.97,"h":107.83,"l":106.63,"n":12436,"o":107.63,"t":"2025-01-24T05:00:00Z","v":1513782,"vw":107.124374},{"c":103.88,"h":104.6,"l":103.01,"n":17566,"o":103.1,"t":"2025-01-27T05:00:00Z","v":1679316,"vw":103.605306},{"c":106.12,"h":106.3,"l":103.68,"n":11211,"o":104.25,"t":"2025-01-28T05:00:00Z","v":1107350,"vw":105.394352},{"c":105.49,"h":105.9,"l":104.63,"n":9596,"o":105.9,"t":"2025-01-29T05:00:00Z","v":794599,"vw":105.310009},{"c":105.7,"h":106.17,"l":104.5801,"n":9632,"o":105.63,"t":"2025-01-30T05:00:00Z","v":832334,"vw":105.396916},{"c":105.31,"h":107.14,"l":105.1001,"n":11061,"o":106.61,"t":"2025-01-31T05:00:00Z","v":902965,"vw":106.205673},{"c":104.23,"h":104.86,"l":102.8937,"n":15944,"o":103.21,"t":"2025-02-03T05:00:00Z","v":1237000,"vw":103.966058},{"c":105.48,"h":105.53,"l":104.36,"n":9579,"o":104.57,"t":"2025-02-04T05:00:00Z","v":1024221,"vw":105.182981},{"c":105.7,"h":105.7,"l":104.58,"n":9671,"o":104.95,"t":"2025-02-05T05:00:00Z","v":953236,"vw":105.252722},{"c":106.24,"h":106.31,"l":105.57,"n":7510,"o":105.95,"t":"2025-02-06T05:00:00Z","v":720108,"vw":105.961307},{"c":105.04,"h":106.75,"l":104.88,"n":9638,"o":106.24,"t":"2025-02-07T05:00:00Z","v":828687,"vw":105.459918},{"c":106.11,"h":106.37,"l":105.69,"n":9859,"o":105.77,"t":"2025-02-10T05:00:00Z","v":852539,"vw":106.141562},{"c":105.87,"h":106.1599,"l":105.395,"n":6737,"o":105.49,"t":"2025-02-11T05:00:00Z","v":536398,"vw":105.83241},{"c":105.72,"h":105.89,"l":104.5458,"n":9439,"o":104.76,"t":"2025-02-12T05:00:00Z","v":784760,"vw":105.422601},{"c":107.04,"h":107.07,"l":105.64,"n":8990,"o":105.94,"t":"2025-02-13T05:00:00Z","v":827431,"vw":106.518224},{"c":107.15,"h":107.27,"l":106.7528,"n":8899,"o":107.04,"t":"2025-02-14T05:00:00Z","v":676096,"vw":107.026048},{"c":107.15,"h":107.5899,"l":106.45,"n":11824,"o":107.54,"t":"2025-02-18T05:00:00Z","v":1345772,"vw":107.07672},{"c":107.13,"h":107.34,"l":106.4583,"n":7887,"o":106.9,"t":"2025-02-19T05:00:00Z","v":865946,"vw":107.004077},{"c":106.6,"h":107.06,"l":105.75,"n":8051,"o":107.06,"t":"2025-02-20T05:00:00Z","v":644823,"vw":106.36827},{"c":104.24,"h":106.8,"l":104.11,"n":11710,"o":106.8,"t":"2025-02-21T05:00:00Z","v":733650,"vw":105.08615},{"c":103.13,"h":104.9,"l":102.97,"n":14708,"o":104.58,"t":"2025-02-24T05:00:00Z","v":1761131,"vw":103.912529},{"c":102.06,"h":103.025,"l":101.11,"n":13327,"o":102.95,"t":"2025-02-25T05:00:00Z","v":1025894,"vw":102.077607},{"c":102.51,"h":103.5552,"l":101.8693,"n":8409,"o":102.6,"t":"2025-02-26T05:00:00Z","v":754746,"vw":102.858674},{"c":99.83,"h":103.33,"l":99.73,"n":11092,"o":103.29,"t":"2025-02-27T05:00:00Z","v":941788,"vw":101.398512},{"c":101.48,"h":101.6,"l":98.9,"n":12675,"o":99.6,"t":"2025-02-28T05:00:00Z","v":1093201,"vw":100.115096},{"c":99.13,"h":102.2,"l":98.285,"n":12370,"o":101.86,"t":"2025-03-03T05:00:00Z","v":1105335,"vw":100.222702},{"c":98.41,"h":100.025,"l":96.75,"n":18348,"o":97.96,"t":"2025-03-04T05:00:00Z","v":2436468,"vw":98.484861},{"c":99.84,"h":100.1052,"l":97.68,"n":10418,"o":98.56,"t":"2025-03-05T05:00:00Z","v":1753246,"vw":98.945763},{"c":97.08,"h":99.17,"l":96.59,"n":11270,"o":98.23,"t":"2025-03-06T05:00:00Z","v":5784383,"vw":97.526733},{"c":97.52,"h":97.8517,"l":95.212,"n":11902,"o":96.73,"t":"2025-03-07T05:00:00Z","v":1321500,"vw":96.802421},{"c":93.79,"h":95.69,"l":92.76,"n":16873,"o":95.57,"t":"2025-03-10T04:00:00Z","v":4334633,"vw":93.548938},{"c":93.45,"h":94.8,"l":92.5,"n":11837,"o":93.33,"t":"2025-03-11T04:00:00Z","v":1717767,"vw":93.627252},{"c":94.7,"h":95.4784,"l":93.52,"n":12237,"o":94.98,"t":"2025-03-12T04:00:00Z","v":5247333,"vw":94.896048},{"c":92.71,"h":94.5,"l":92.37,"n":11307,"o":94.43,"t":"2025-03-13T04:00:00Z","v":2383071,"vw":92.863284},{"c":94.97,"h":95.16,"l":93.6,"n":9050,"o":93.78,"t":"2025-03-14T04:00:00Z","v":2052734,"vw":94.606964},{"c":95.33,"h":95.92,"l":94.47,"n":8829,"o":95.05,"t":"2025-03-17T04:00:00Z","v":993245,"vw":95.155591},{"c":93.68,"h":94.72,"l":93.2307,"n":10094,"o":94.72,"t":"2025-03-18T04:00:00Z","v":914417,"vw":93.718923},{"c":95.11,"h":95.95,"l":93.8076,"n":8224,"o":94.16,"t":"2025-03-19T04:00:00Z","v":1093862,"vw":94.818219},{"c":94.85,"h":96.015,"l":94.29,"n":8091,"o":94.41,"t":"2025-03-20T04:00:00Z","v":913480,"vw":94.956225},{"c":95.31,"h":95.44,"l":93.725,"n":11187,"o":93.92,"t":"2025-03-21T04:00:00Z","v":1555326,"vw":94.636483},{"c":97.43,"h":97.64,"l":96.59,"n":8254,"o":96.84,"t":"2025-03-24T04:00:00Z","v":742851,"vw":97.16706},{"c":97.84,"h":97.899,"l":97.29,"n":6740,"o":97.61,"t":"2025-03-25T04:00:00Z","v":833460,"vw":97.604089},{"c":95.71,"h":97.63,"l":95.4,"n":8872,"o":97.63,"t":"2025-03-26T04:00:00Z","v":830843,"vw":96.245559},{"c":95.25,"h":96.145,"l":94.86,"n":8267,"o":95.36,"t":"2025-03-27T04:00:00Z","v":998110,"vw":95.621418},{"c":92.71,"h":95.05,"l":92.5479,"n":11878,"o":94.86,"t":"2025-03-28T04:00:00Z","v":1504299,"vw":93.184612},{"c":92.79,"h":93.04,"l":90.29,"n":13244,"o":91.24,"t":"2025-03-31T04:00:00Z","v":1527437,"vw":91.661028},{"c":93.69,"h":93.91,"l":92.07,"n":9152,"o":92.58,"t":"2025-04-01T04:00:00Z","v":958872,"vw":93.131559},{"c":94.42,"h":95.08,"l":92.28,"n":8307,"o":92.39,"t":"2025-04-02T04:00:00Z","v":841926,"vw":94.05262},{"c":89.07,"h":90.7759,"l":88.98,"n":19848,"o":90.06,"t":"2025-04-03T04:00:00Z","v":2183312,"vw":89.729471},{"c":83.88,"h":86.92,"l":83.79,"n":24748,"o":86.18,"t":"2025-04-04T04:00:00Z","v":3543629,"vw":85.153192},{"c":84.02,"h":87.39,"l":79.395,"n":26016,"o":80.27,"t":"2025-04-07T04:00:00Z","v":4610437,"vw":83.068074},{"c":82.51,"h":87.959,"l":81.2,"n":19104,"o":87.33,"t":"2025-04-08T04:00:00Z","v":4310571,"vw":84.783739},{"c":92.12,"h":92.5288,"l":82.39,"n":17356,"o":82.39,"t":"2025-04-09T04:00:00Z","v":2304384,"vw":87.126858},{"c":88.47,"h":90.08,"l":85.6,"n":21034,"o":89.87,"t":"2025-04-10T04:00:00Z","v":2767261,"vw":88.45832},{"c":90.15,"h":90.364,"l":87.58,"n":11375,"o":88.18,"t":"2025-04-11T04:00:00Z","v":1268217,"vw":89.383658},{"c":90.73,"h":92.35,"l":89.785,"n":12377,"o":92.35,"t":"2025-04-14T04:00:00Z","v":2155062,"vw":90.966527},{"c":90.55,"h":91.47,"l":90.2852,"n":8615,"o":90.73,"t":"2025-04-15T04:00:00Z","v":1025623,"vw":90.820032},{"c":87.83,"h":89.54,"l":86.65,"n":10535,"o":88.82,"t":"2025-04-16T04:00:00Z","v":1426224,"vw":87.889291},{"c":87.9,"h":88.8061,"l":87.43,"n":7332,"o":88.5,"t":"2025-04-17T04:00:00Z","v":1205747,"vw":88.21043},{"c":85.54,"h":86.83,"l":84.5,"n":14005,"o":86.83,"t":"2025-04-21T04:00:00Z","v":3556868,"vw":85.345363},{"c":87.85,"h":88.42,"l":86.34,"n":7092,"o":86.65,"t":"2025-04-22T04:00:00Z","v":1127559,"vw":87.692552},{"c":89.92,"h":91.71,"l":89.6,"n":8550,"o":90.92,"t":"2025-04-23T04:00:00Z","v":1083011,"vw":90.553803},{"c":92.5,"h":92.57,"l":90.1701,"n":8049,"o":90.33,"t":"2025-04-24T04:00:00Z","v":1260209,"vw":91.970001},{"c":93.89,"h":94.04,"l":92.395,"n":6854,"o":92.72,"t":"2025-04-25T04:00:00Z","v":582161,"vw":93.372891},{"c":93.77,"h":94.29,"l":92.5984,"n":8097,"o":94.06,"t":"2025-04-28T04:00:00Z","v":984143,"vw":93.411589},{"c":94.38,"h":94.5881,"l":93.24,"n":5528,"o":93.37,"t":"2025-04-29T04:00:00Z","v":707311,"vw":94.094115},{"c":94.27,"h":94.67,"l":91.8218,"n":8757,"o":92.54,"t":"2025-04-30T04:00:00Z","v":1154334,"vw":93.179004},{"c":95.6,"h":96.82,"l":95.58,"n":7424,"o":96.21,"t":"2025-05-01T04:00:00Z","v":617609,"vw":96.172997},{"c":96.94,"h":97.4288,"l":96.3,"n":8737,"o":96.63,"t":"2025-05-02T04:00:00Z","v":892807,"vw":97.003429},{"c":96.41,"h":97.0499,"l":96.11,"n":7747,"o":96.11,"t":"2025-05-05T04:00:00Z","v":665715,"vw":96.609123},{"c":95.48,"h":96.27,"l":95.0602,"n":6245,"o":95.29,"t":"2025-05-06T04:00:00Z","v":568441,"vw":95.669094},{"c":95.84,"h":96.28,"l":94.63,"n":6105,"o":95.71,"t":"2025-05-07T04:00:00Z","v":649860,"vw":95.482326},{"c":96.54,"h":97.47,"l":95.84,"n":7517,"o":96.73,"t":"2025-05-08T04:00:00Z","v":1520657,"vw":97.012809},{"c":96.46,"h":97.225,"l":96.13,"n":6383,"o":96.99,"t":"2025-05-09T04:00:00Z","v":694232,"vw":96.58732},{"c":100.56,"h":100.56,"l":99.17,"n":10233,"o":100.3,"t":"2025-05-12T04:00:00Z","v":963113,"vw":99.957427},{"c":102.06,"h":102.42,"l":100.75,"n":7693,"o":100.93,"t":"2025-05-13T04:00:00Z","v":835894,"vw":102.009762},{"c":102.81,"h":103.0213,"l":102.2838,"n":7689,"o":102.51,"t":"2025-05-14T04:00:00Z","v":766450,"vw":102.674871},{"c":102.75,"h":103.1886,"l":101.9738,"n":7519,"o":102.38,"t":"2025-05-15T04:00:00Z","v":741548,"vw":102.5227},{"c":103.31,"h":103.31,"l":102.37,"n":6666,"o":103.13,"t":"2025-05-16T04:00:00Z","v":805409,"vw":102.986807},{"c":103.29,"h":103.4285,"l":101.79,"n":9537,"o":101.79,"t":"2025-05-19T04:00:00Z","v":858899,"vw":102.927208},{"c":102.8,"h":103.05,"l":102.155,"n":5993,"o":102.96,"t":"2025-05-20T04:00:00Z","v":634794,"vw":102.759954},{"c":101.25,"h":103.21,"l":100.95,"n":7115,"o":102.13,"t":"2025-05-21T04:00:00Z","v":628983,"vw":102.135102},{"c":101.6,"h":102.29,"l":101.164,"n":6881,"o":101.3,"t":"2025-05-22T04:00:00Z","v":685775,"vw":101.893925},{"c":100.54,"h":101.12,"l":99.91,"n":8032,"o":99.92,"t":"2025-05-23T04:00:00Z","v":697132,"vw":100.594127},{"c":102.94,"h":103.0258,"l":101.7301,"n":8187,"o":102.01,"t":"2025-05-27T04:00:00Z","v":687106,"vw":102.616717},{"c":102.56,"h":103.43,"l":102.42,"n":6669,"o":103.12,"t":"2025-05-28T04:00:00Z","v":602227,"vw":102.920073},{"c":102.87,"h":104.05,"l":102.423,"n":7274,"o":104.05,"t":"2025-05-29T04:00:00Z","v":755722,"vw":103.069404},{"c":102.81,"h":103.04,"l":101.4,"n":7983,"o":102.66,"t":"2025-05-30T04:00:00Z","v":713683,"vw":102.361186},{"c":103.47,"h":103.47,"l":102.1,"n":9127,"o":102.34,"t":"2025-06-02T04:00:00Z","v":678280,"vw":103.003383},{"c":104.15,"h":104.445,"l":103.36,"n":6618,"o":103.64,"t":"2025-06-03T04:00:00Z","v":596452,"vw":104.1139},{"c":104.54,"h":104.7186,"l":104.115,"n":7312,"o":104.31,"t":"2025-06-04T04:00:00Z","v":1028245,"vw":104.554226},{"c":103.84,"h":105.34,"l":103.45,"n":8185,"o":104.88,"t":"2025-06-05T04:00:00Z","v":772296,"vw":104.537439},{"c":104.93,"h":105.285,"l":104.54,"n":7387,"o":104.9,"t":"2025-06-06T04:00:00Z","v":678725,"vw":105.010013},{"c":105.01,"h":105.265,"l":104.75,"n":7314,"o":104.95,"t":"2025-06-09T04:00:00Z","v":646398,"vw":105.058792},{"c":105.65,"h":105.73,"l":104.65,"n":6513,"o":105.18,"t":"2025-06-10T04:00:00Z","v":733794,"vw":105.308998},{"c":105.31,"h":106.2026,"l":104.93,"n":7141,"o":106,"t":"2025-06-11T04:00:00Z","v":844448,"vw":105.744091},{"c":105.75,"h":105.8773,"l":105.05,"n":5795,"o":105.05,"t":"2025-06-12T04:00:00Z","v":601975,"vw":105.635899},{"c":104.41,"h":105.31,"l":104.11,"n":9267,"o":104.49,"t":"2025-06-13T04:00:00Z","v":918988,"vw":104.65489},{"c":105.63,"h":105.92,"l":105.04,"n":8616,"o":105.1,"t":"2025-06-16T04:00:00Z","v":2189563,"vw":105.645676},{"c":104.72,"h":105.5,"l":104.57,"n":6471,"o":105.18,"t":"2025-06-17T04:00:00Z","v":549227,"vw":105.104965},{"c":104.62,"h":105.39,"l":104.35,"n":6668,"o":104.82,"t":"2025-06-18T04:00:00Z","v":696010,"vw":104.931414},{"c":103.88,"h":105.1646,"l":103.57,"n":8839,"o":105.07,"t":"2025-06-20T04:00:00Z","v":785300,"vw":104.079791},{"c":105,"h":105.07,"l":103.385,"n":9600,"o":103.82,"t":"2025-06-23T04:00:00Z","v":842288,"vw":104.449048},{"c":106.52,"h":106.6799,"l":105.81,"n":7474,"o":106.1,"t":"2025-06-24T04:00:00Z","v":677723,"vw":106.317607},{"c":106.92,"h":107.2668,"l":106.57,"n":6604,"o":106.9,"t":"2025-06-25T04:00:00Z","v":571399,"vw":106.89305},{"c":107.95,"h":107.9871,"l":106.95,"n":6661,"o":107.32,"t":"2025-06-26T04:00:00Z","v":559028,"vw":107.619454},{"c":108.5,"h":108.73,"l":107.61,"n":7953,"o":108.13,"t":"2025-06-27T04:00:00Z","v":2440289,"vw":108.539359},{"c":109.2,"h":109.52,"l":108.65,"n":8457,"o":109.09,"t":"2025-06-30T04:00:00Z","v":702287,"vw":108.980592},{"c":108.08,"h":109.069,"l":107.69,"n":10116,"o":108.83,"t":"2025-07-01T04:00:00Z","v":741430,"vw":108.31995},{"c":109,"h":109.0101,"l":108.01,"n":7440,"o":108.01,"t":"2025-07-02T04:00:00Z","v":773558,"vw":108.724106},{"c":110.18,"h":110.34,"l":109.4601,"n":5133,"o":109.5,"t":"2025-07-03T04:00:00Z","v":367724,"vw":110.077955},{"c":109.44,"h":109.865,"l":108.88,"n":10307,"o":109.7,"t":"2025-07-07T04:00:00Z","v":988126,"vw":109.452269},{"c":109.33,"h":109.77,"l":109.0603,"n":7508,"o":109.77,"t":"2025-07-08T04:00:00Z","v":762857,"vw":109.353082},{"c":110.35,"h":110.49,"l":109.75,"n":7267,"o":109.85,"t":"2025-07-09T04:00:00Z","v":995338,"vw":110.107477},{"c":110.35,"h":110.575,"l":109.67,"n":9081,"o":110.49,"t":"2025-07-10T04:00:00Z","v":965143,"vw":110.269675},{"c":110.02,"h":110.35,"l":109.65,"n":7783,"o":109.87,"t":"2025-07-11T04:00:00Z","v":633319,"vw":110.124178},{"c":110.27,"h":110.52,"l":109.58,"n":7261,"o":110.06,"t":"2025-07-14T04:00:00Z","v":1194897,"vw":110.33131},{"c":110.58,"h":111.275,"l":110.58,"n":7964,"o":111.16,"t":"2025-07-15T04:00:00Z","v":706610,"vw":110.998223},{"c":111.01,"h":111.11,"l":109.84,"n":9625,"o":110.9,"t":"2025-07-16T04:00:00Z","v":1094034,"vw":110.702748},{"c":111.78,"h":111.8887,"l":111.03,"n":6129,"o":111.14,"t":"2025-07-17T04:00:00Z","v":500696,"vw":111.672487},{"c":111.75,"h":112.12,"l":111.43,"n":7691,"o":112.12,"t":"2025-07-18T04:00:00Z","v":621128,"vw":111.6907},{"c":112.08,"h":112.53,"l":111.87,"n":7960,"o":111.94,"t":"2025-07-21T04:00:00Z","v":610600,"vw":112.285648},{"c":111.35,"h":112.13,"l":110.7019,"n":6904,"o":112.13,"t":"2025-07-22T04:00:00Z","v":607538,"vw":111.396405},{"c":112.3,"h":112.3,"l":111.37,"n":6498,"o":111.85,"t":"2025-07-23T04:00:00Z","v":688457,"vw":111.822602},{"c":112.67,"h":112.9,"l":112.26,"n":7127,"o":112.58,"t":"2025-07-24T04:00:00Z","v":539850,"vw":112.681411},{"c":113.18,"h":113.43,"l":112.8041,"n":7151,"o":112.92,"t":"2025-07-25T04:00:00Z","v":747472,"vw":113.211762},{"c":113.59,"h":113.6898,"l":113.27,"n":8281,"o":113.49,"t":"2025-07-28T04:00:00Z","v":743404,"vw":113.482008},{"c":113,"h":114.08,"l":112.92,"n":6994,"o":113.96,"t":"2025-07-29T04:00:00Z","v":716217,"vw":113.315217},{"c":113.31,"h":113.67,"l":112.58,"n":6875,"o":113.18,"t":"2025-07-30T04:00:00Z","v":1152080,"vw":113.272136},{"c":113.41,"h":115.4847,"l":113.16,"n":8418,"o":115.48,"t":"2025-07-31T04:00:00Z","v":695491,"vw":114.193157},{"c":111.18,"h":112.15,"l":110.65,"n":13340,"o":112.15,"t":"2025-08-01T04:00:00Z","v":1059051,"vw":111.287661},{"c":113.34,"h":113.345,"l":112.14,"n":8849,"o":112.14,"t":"2025-08-04T04:00:00Z","v":707107,"vw":112.941478},{"c":112.4,"h":113.6426,"l":112.3,"n":8658,"o":113.5,"t":"2025-08-05T04:00:00Z","v":927246,"vw":112.738521},{"c":113.96,"h":114.02,"l":112.61,"n":6446,"o":112.71,"t":"2025-08-06T04:00:00Z","v":658554,"vw":113.536848},{"c":113.8,"h":114.82,"l":112.92,"n":7814,"o":114.68,"t":"2025-08-07T04:00:00Z","v":657598,"vw":113.888443},{"c":114.78,"h":114.89,"l":114.043,"n":6399,"o":114.21,"t":"2025-08-08T04:00:00Z","v":601171,"vw":114.629217},{"c":114.59,"h":115.345,"l":114.3,"n":8080,"o":114.76,"t":"2025-08-11T04:00:00Z","v":635503,"vw":114.856338},{"c":115.86,"h":115.8742,"l":114.47,"n":8076,"o":115.11,"t":"2025-08-12T04:00:00Z","v":802502,"vw":115.439649},{"c":115.73,"h":116.49,"l":115.39,"n":8793,"o":116.35,"t":"2025-08-13T04:00:00Z","v":1185671,"vw":115.838731},{"c":115.87,"h":116.2297,"l":115.3795,"n":6071,"o":115.57,"t":"2025-08-14T04:00:00Z","v":644154,"vw":115.811847},{"c":115.54,"h":116.13,"l":115.2308,"n":6919,"o":116.13,"t":"2025-08-15T04:00:00Z","v":520918,"vw":115.614194},{"c":115.6,"h":115.676,"l":115.16,"n":7303,"o":115.46,"t":"2025-08-18T04:00:00Z","v":972966,"vw":115.453385},{"c":114.04,"h":115.53,"l":113.72,"n":9015,"o":115.53,"t":"2025-08-19T04:00:00Z","v":934378,"vw":114.345582},{"c":113.24,"h":113.729,"l":111.8238,"n":7688,"o":113.66,"t":"2025-08-20T04:00:00Z","v":937231,"vw":112.814443},{"c":112.85,"h":113.46,"l":112.4301,"n":6068,"o":112.96,"t":"2025-08-21T04:00:00Z","v":520858,"vw":112.892256},{"c":114.58,"h":114.98,"l":112.76,"n":8927,"o":112.95,"t":"2025-08-22T04:00:00Z","v":1043174,"vw":114.44364},{"c":114.34,"h":115.028,"l":114.145,"n":8015,"o":114.4,"t":"2025-08-25T04:00:00Z","v":603407,"vw":114.71047},{"c":115,"h":115.105,"l":114.1034,"n":6492,"o":114.36,"t":"2025-08-26T04:00:00Z","v":515076,"vw":114.710664},{"c":115.29,"h":115.45,"l":114.69,"n":6707,"o":115.01,"t":"2025-08-27T04:00:00Z","v":2013340,"vw":115.228807},{"c":116,"h":116.2,"l":115.05,"n":7214,"o":115.45,"t":"2025-08-28T04:00:00Z","v":600926,"vw":115.82695},{"c":114.67,"h":115.74,"l":114.29,"n":8174,"o":115.63,"t":"2025-08-29T04:00:00Z","v":793976,"vw":114.662017},{"c":113.71,"h":113.75,"l":112.42,"n":10864,"o":112.845,"t":"2025-09-02T04:00:00Z","v":703419,"vw":113.139807},{"c":114.73,"h":115.09,"l":114.08,"n":7116,"o":114.54,"t":"2025-09-03T04:00:00Z","v":564757,"vw":114.521885},{"c":115.75,"h":115.815,"l":114.65,"n":6612,"o":114.96,"t":"2025-09-04T04:00:00Z","v":836985,"vw":115.269493},{"c":115.61,"h":116.8316,"l":114.66,"n":7825,"o":116.65,"t":"2025-09-05T04:00:00Z","v":820402,"vw":115.533203},{"c":116.26,"h":116.6887,"l":116.15,"n":11320,"o":116.15,"t":"2025-09-08T04:00:00Z","v":950143,"vw":116.398419},{"c":116.59,"h":116.675,"l":115.845,"n":13120,"o":116.48,"t":"2025-09-09T04:00:00Z","v":1485247,"vw":116.271698},{"c":117.41,"h":118.01,"l":117,"n":13238,"o":117.85,"t":"2025-09-10T04:00:00Z","v":1001069,"vw":117.631132},{"c":118.01,"h":118.19,"l":117.47,"n":12811,"o":118.03,"t":"2025-09-11T04:00:00Z","v":938994,"vw":117.969908},{"c":118.43,"h":118.6832,"l":117.9001,"n":10134,"o":118.19,"t":"2025-09-12T04:00:00Z","v":931704,"vw":118.412804},{"c":119.55,"h":119.55,"l":118.88,"n":11289,"o":118.96,"t":"2025-09-15T04:00:00Z","v":762862,"vw":119.276109},{"c":119.33,"h":119.8193,"l":119.25,"n":10854,"o":119.78,"t":"2025-09-16T04:00:00Z","v":941038,"vw":119.432272},{"c":118.85,"h":119.33,"l":117.76,"n":14824,"o":119.31,"t":"2025-09-17T04:00:00Z","v":1240473,"vw":118.728748},{"c":119.52,"h":120.09,"l":119.17,"n":11663,"o":119.5638,"t":"2025-09-18T04:00:00Z","v":861197,"vw":119.757522},{"c":120.69,"h":120.79,"l":119.87,"n":9817,"o":120.11,"t":"2025-09-19T04:00:00Z","v":792538,"vw":120.277644},{"c":121.73,"h":121.82,"l":120.515,"n":12319,"o":120.52,"t":"2025-09-22T04:00:00Z","v":1260830,"vw":121.470616},{"c":120.44,"h":121.72,"l":120.23,"n":12913,"o":121.72,"t":"2025-09-23T04:00:00Z","v":870348,"vw":120.890713},{"c":119.67,"h":120.6916,"l":119.21,"n":11936,"o":120.62,"t":"2025-09-24T04:00:00Z","v":953045,"vw":119.804888},{"c":119.05,"h":119.405,"l":118.135,"n":13898,"o":118.76,"t":"2025-09-25T04:00:00Z","v":1028373,"vw":118.884396},{"c":119.56,"h":119.61,"l":118.56,"n":9874,"o":119.32,"t":"2025-09-26T04:00:00Z","v":648429,"vw":119.270276},{"c":119.97,"h":120.59,"l":119.6902,"n":14314,"o":120.18,"t":"2025-09-29T04:00:00Z","v":3980265,"vw":120.053171},{"c":120.5,"h":120.61,"l":119.47,"n":16738,"o":119.88,"t":"2025-09-30T04:00:00Z","v":2630478,"vw":119.975162},{"c":121.22,"h":121.42,"l":119.8401,"n":13691,"o":119.89,"t":"2025-10-01T04:00:00Z","v":1053909,"vw":120.941988},{"c":121.36,"h":121.89,"l":120.89,"n":12898,"o":121.89,"t":"2025-10-02T04:00:00Z","v":980701,"vw":121.327894},{"c":120.92,"h":121.6664,"l":120.51,"n":13990,"o":121.56,"t":"2025-10-03T04:00:00Z","v":1025003,"vw":121.236103},{"c":121.67,"h":121.9051,"l":121.03,"n":13110,"o":121.43,"t":"2025-10-06T04:00:00Z","v":1424173,"vw":121.535263},{"c":120.98,"h":121.9,"l":120.55,"n":15332,"o":121.86,"t":"2025-10-07T04:00:00Z","v":1955174,"vw":121.066681},{"c":122.19,"h":122.2,"l":121.3,"n":9677,"o":121.3,"t":"2025-10-08T04:00:00Z","v":990244,"vw":121.902157},{"c":122.13,"h":122.33,"l":121.58,"n":13218,"o":122.33,"t":"2025-10-09T04:00:00Z","v":1283588,"vw":122.014152},{"c":118.2,"h":122.66,"l":118.16,"n":25888,"o":122.35,"t":"2025-10-10T04:00:00Z","v":1548126,"vw":120.052047},{"c":120.58,"h":120.826,"l":119.69,"n":13634,"o":120.25,"t":"2025-10-13T04:00:00Z","v":877769,"vw":120.408247},{"c":119.62,"h":120.5,"l":118.074,"n":13307,"o":119.25,"t":"2025-10-14T04:00:00Z","v":1744499,"vw":119.715018},{"c":120.18,"h":121.27,"l":119.03,"n":11991,"o":120.91,"t":"2025-10-15T04:00:00Z","v":849044,"vw":120.449881},{"c":119.63,"h":121.13,"l":118.78,"n":22612,"o":120.62,"t":"2025-10-16T04:00:00Z","v":1437656,"vw":119.887064},{"c":120.24,"h":120.49,"l":118.7265,"n":17282,"o":119.02,"t":"2025-10-17T04:00:00Z","v":1155050,"vw":119.707835},{"c":121.6,"h":121.84,"l":120.77,"n":11865,"o":120.77,"t":"2025-10-20T04:00:00Z","v":754189,"vw":121.504477},{"c":121.56,"h":121.82,"l":121.24,"n":14886,"o":121.73,"t":"2025-10-21T04:00:00Z","v":1144321,"vw":121.583449},{"c":120.64,"h":121.78,"l":119.55,"n":22103,"o":121.64,"t":"2025-10-22T04:00:00Z","v":1513194,"vw":120.575109},{"c":121.64,"h":121.89,"l":120.57,"n":10447,"o":120.64,"t":"2025-10-23T04:00:00Z","v":877510,"vw":121.441656},{"c":122.72,"h":123.09,"l":122.455,"n":12788,"o":122.62,"t":"2025-10-24T04:00:00Z","v":907201,"vw":122.908572},{"c":124.83,"h":124.92,"l":124.07,"n":11664,"o":124.14,"t":"2025-10-27T04:00:00Z","v":981423,"vw":124.466319},{"c":125.88,"h":126.31,"l":125.08,"n":14522,"o":125.5,"t":"2025-10-28T04:00:00Z","v":1419727,"vw":125.518758},{"c":126.51,"h":126.8314,"l":125.48,"n":21590,"o":126.5,"t":"2025-10-29T04:00:00Z","v":1770424,"vw":126.231743},{"c":124.55,"h":125.85,"l":124.505,"n":23880,"o":125.73,"t":"2025-10-30T04:00:00Z","v":1705782,"vw":125.180535},{"c":124.91,"h":126.22,"l":124.47,"n":19590,"o":126.22,"t":"2025-10-31T04:00:00Z","v":3111697,"vw":125.107655},{"c":125.49,"h":126.18,"l":125.12,"n":17549,"o":126.16,"t":"2025-11-03T05:00:00Z","v":1074687,"vw":125.572604},{"c":123.35,"h":124.58,"l":123.19,"n":17696,"o":123.82,"t":"2025-11-04T05:00:00Z","v":1212166,"vw":123.709915},{"c":123.54,"h":124.38,"l":122.935,"n":14937,"o":123.15,"t":"2025-11-05T05:00:00Z","v":7076647,"vw":123.283974},{"c":121.56,"h":123.36,"l":121.18,"n":24106,"o":123.28,"t":"2025-11-06T05:00:00Z","v":9795934,"vw":123.184667},{"c":121.32,"h":121.32,"l":119.11,"n":25999,"o":120.75,"t":"2025-11-07T05:00:00Z","v":1727384,"vw":120.146383},{"c":123.96,"h":124.145,"l":122.7,"n":14930,"o":122.87,"t":"2025-11-10T05:00:00Z","v":1242053,"vw":123.524757},{"c":123.79,"h":123.96,"l":122.87,"n":12331,"o":123.49,"t":"2025-11-11T05:00:00Z","v":808751,"vw":123.479381},{"c":123.53,"h":124.4,"l":122.83,"n":15651,"o":124.4,"t":"2025-11-12T05:00:00Z","v":938607,"vw":123.414852},{"c":120.91,"h":122.91,"l":120.51,"n":22368,"o":122.91,"t":"2025-11-13T05:00:00Z","v":1456105,"vw":121.411316},{"c":121.2,"h":122.065,"l":118.8,"n":22560,"o":119.11,"t":"2025-11-14T05:00:00Z","v":1438284,"vw":121.116004},{"c":120.09,"h":121.64,"l":119.27,"n":21702,"o":120.57,"t":"2025-11-17T05:00:00Z","v":1685411,"vw":120.607587},{"c":118.55,"h":119.72,"l":117.6,"n":35609,"o":119.06,"t":"2025-11-18T05:00:00Z","v":2384323,"vw":118.83862},{"c":119.46,"h":120.48,"l":118.49,"n":12978,"o":118.735,"t":"2025-11-19T05:00:00Z","v":1303469,"vw":119.363649},{"c":117.04,"h":122.39,"l":116.89,"n":16787,"o":122.04,"t":"2025-11-20T05:00:00Z","v":1835814,"vw":119.059633},{"c":117.73,"h":119.06,"l":115.97,"n":21003,"o":117.37,"t":"2025-11-21T05:00:00Z","v":2027499,"vw":117.731224},{"c":120.22,"h":120.56,"l":118.58,"n":10424,"o":118.58,"t":"2025-11-24T05:00:00Z","v":975359,"vw":119.931173},{"c":121.2,"h":121.425,"l":118.82,"n":9350,"o":120,"t":"2025-11-25T05:00:00Z","v":1024184,"vw":120.401559},{"c":122.11,"h":122.52,"l":121.495,"n":9268,"o":122.04,"t":"2025-11-26T05:00:00Z","v":1026401,"vw":122.176803},{"c":122.66,"h":122.66,"l":122.06,"n":7053,"o":122.35,"t":"2025-11-28T05:00:00Z","v":563064,"vw":122.353005},{"c":122.25,"h":122.63,"l":121.38,"n":14064,"o":121.68,"t":"2025-12-01T05:00:00Z","v":1167085,"vw":122.189714},{"c":122.7,"h":123.42,"l":122.3,"n":12202,"o":122.75,"t":"2025-12-02T05:00:00Z","v":1262349,"vw":122.900441},{"c":122.64,"h":122.93,"l":121.835,"n":11906,"o":122.21,"t":"2025-12-03T05:00:00Z","v":1414935,"vw":122.544256},{"c":122.87,"h":123.19,"l":122.17,"n":11102,"o":123.19,"t":"2025-12-04T05:00:00Z","v":1216260,"vw":122.63904},{"c":123.18,"h":123.7061,"l":122.815,"n":10195,"o":123.19,"t":"2025-12-05T05:00:00Z","v":919863,"vw":123.148608},{"c":123.14,"h":123.72,"l":122.63,"n":10348,"o":123.5,"t":"2025-12-08T05:00:00Z","v":1213926,"vw":122.996916},{"c":123.15,"h":123.3565,"l":122.631,"n":9864,"o":123.01,"t":"2025-12-09T05:00:00Z","v":1466895,"vw":123.223061},{"c":123.37,"h":123.65,"l":122.32,"n":46934,"o":123.04,"t":"2025-12-10T05:00:00Z","v":3822042,"vw":123.010501},{"c":123.29,"h":123.38,"l":121.605,"n":48650,"o":122.74,"t":"2025-12-11T05:00:00Z","v":3858567,"vw":122.490002},{"c":121.3,"h":123,"l":120.73,"n":78173,"o":122.7,"t":"2025-12-12T05:00:00Z","v":6022874,"vw":121.613502},{"c":120.73,"h":122.11,"l":120.47,"n":33777,"o":122,"t":"2025-12-15T05:00:00Z","v":2891680,"vw":120.997995},{"c":120.99,"h":121.29,"l":119.995,"n":20671,"o":120.28,"t":"2025-12-16T05:00:00Z","v":1979402,"vw":120.566531},{"c":118.83,"h":121.23,"l":118.81,"n":42581,"o":121.23,"t":"2025-12-17T05:00:00Z","v":4349576,"vw":119.619708},{"c":120.33,"h":121.08,"l":119.81,"n":24405,"o":120.38,"t":"2025-12-18T05:00:00Z","v":2857364,"vw":120.532382},{"c":122,"h":122,"l":120.92,"n":19528,"o":120.92,"t":"2025-12-19T05:00:00Z","v":1815286,"vw":121.617482},{"c":122.57,"h":122.69,"l":122.18,"n":21148,"o":122.55,"t":"2025-12-22T05:00:00Z","v":1913356,"vw":122.503279},{"c":123.31,"h":123.36,"l":122.3,"n":16701,"o":122.3,"t":"2025-12-23T05:00:00Z","v":1739551,"vw":122.902917},{"c":123.62,"h":123.715,"l":123.2,"n":9080,"o":123.33,"t":"2025-12-24T05:00:00Z","v":1041661,"vw":123.458625},{"c":123.63,"h":124.01,"l":123.49,"n":12773,"o":123.79,"t":"2025-12-26T05:00:00Z","v":1217706,"vw":123.725309},{"c":122.98,"h":123.25,"l":122.61,"n":19474,"o":122.79,"t":"2025-12-29T05:00:00Z","v":1881390,"vw":122.908869},{"c":122.75,"h":123.15,"l":122.685,"n":14872,"o":122.86,"t":"2025-12-30T05:00:00Z","v":1366373,"vw":122.888624},{"c":121.75,"h":122.8875,"l":121.74,"n":19604,"o":122.88,"t":"2025-12-31T05:00:00Z","v":1718787,"vw":122.306118},{"c":121.44,"h":123.15,"l":120.77,"n":28573,"o":122.74,"t":"2026-01-02T05:00:00Z","v":2877062,"vw":121.704722},{"c":121.87,"h":122.38,"l":121.69,"n":25452,"o":122.14,"t":"2026-01-05T05:00:00Z","v":2744972,"vw":122.057807},{"c":122.41,"h":122.5206,"l":121.56,"n":22232,"o":121.99,"t":"2026-01-06T05:00:00Z","v":2426509,"vw":122.159601},{"c":122.72,"h":123.595,"l":122.35,"n":22432,"o":122.48,"t":"2026-01-07T05:00:00Z","v":2017654,"vw":123.052659},{"c":121.73,"h":122.52,"l":121.32,"n":26202,"o":122.44,"t":"2026-01-08T05:00:00Z","v":2608272,"vw":121.750316},{"c":122.53,"h":122.765,"l":121.45,"n":30384,"o":121.89,"t":"2026-01-09T05:00:00Z","v":2585863,"vw":122.201782},{"c":122.81,"h":123.18,"l":121.73,"n":15282,"o":121.73,"t":"2026-01-12T05:00:00Z","v":1215709,"vw":122.69327},{"c":122.46,"h":122.99,"l":121.86,"n":17927,"o":122.81,"t":"2026-01-13T05:00:00Z","v":6022487,"vw":122.402318},{"c":120.92,"h":121.82,"l":120.025,"n":30255,"o":121.82,"t":"2026-01-14T05:00:00Z","v":7170668,"vw":120.426913},{"c":121.12,"h":122.0625,"l":120.91,"n":20815,"o":122,"t":"2026-01-15T05:00:00Z","v":5029736,"vw":121.219614},{"c":121.09,"h":121.77,"l":120.76,"n":19880,"o":121.48,"t":"2026-01-16T05:00:00Z","v":3127489,"vw":121.307727},{"c":118.04,"h":119.52,"l":117.82,"n":47554,"o":118.88,"t":"2026-01-20T05:00:00Z","v":3174745,"vw":118.720101},{"c":119.03,"h":119.87,"l":117.63,"n":51832,"o":118.15,"t":"2026-01-21T05:00:00Z","v":3820729,"vw":118.674609},{"c":119.94,"h":120.255,"l":119.455,"n":23972,"o":120.19,"t":"2026-01-22T05:00:00Z","v":2513834,"vw":119.933228},{"c":120.46,"h":120.94,"l":119.68,"n":15783,"o":119.83,"t":"2026-01-23T05:00:00Z","v":1621155,"vw":120.540537},{"c":121.22,"h":121.6211,"l":120.56,"n":14130,"o":120.56,"t":"2026-01-26T05:00:00Z","v":1292519,"vw":121.325712},{"c":122.06,"h":122.42,"l":121.61,"n":11474,"o":121.95,"t":"2026-01-27T05:00:00Z","v":924071,"vw":122.151364},{"c":121.79,"h":122.4982,"l":121.345,"n":18561,"o":122.43,"t":"2026-01-28T05:00:00Z","v":1626862,"vw":121.811258},{"c":120.8,"h":121.6,"l":118.655,"n":31606,"o":121.42,"t":"2026-01-29T05:00:00Z","v":3372022,"vw":119.758058},{"c":120.03,"h":120.75,"l":119.38,"n":48168,"o":120.4,"t":"2026-01-30T05:00:00Z","v":5296090,"vw":120.185728},{"c":120.3,"h":120.7756,"l":119.35,"n":23544,"o":119.35,"t":"2026-02-02T05:00:00Z","v":1563559,"vw":120.413206},{"c":118.18,"h":120.547,"l":117.17,"n":40470,"o":120.54,"t":"2026-02-03T05:00:00Z","v":3245732,"vw":118.109674},{"c":116.75,"h":118.19,"l":115.645,"n":60730,"o":118.06,"t":"2026-02-04T05:00:00Z","v":4685156,"vw":116.794402},{"c":114.82,"h":116.41,"l":114.491,"n":59747,"o":115.7,"t":"2026-02-05T05:00:00Z","v":3796875,"vw":115.319552},{"c":117.49,"h":117.83,"l":115.46,"n":38932,"o":115.61,"t":"2026-02-06T05:00:00Z","v":2352620,"vw":116.877136},{"c":118.63,"h":119.063,"l":117.18,"n":31196,"o":117.42,"t":"2026-02-09T05:00:00Z","v":4247828,"vw":118.775165},{"c":118.25,"h":119.33,"l":118.16,"n":29002,"o":119.19,"t":"2026-02-10T05:00:00Z","v":1650830,"vw":118.775151},{"c":117.84,"h":119.23,"l":117.26,"n":37803,"o":119.23,"t":"2026-02-11T05:00:00Z","v":2480792,"vw":117.975326},{"c":115.5,"h":118.36,"l":115.3,"n":68536,"o":118.2,"t":"2026-02-12T05:00:00Z","v":3270312,"vw":116.398732},{"c":115.11,"h":116.2,"l":114.79,"n":110970,"o":115.6,"t":"2026-02-13T05:00:00Z","v":7735686,"vw":115.109885},{"c":115.65,"h":116.18,"l":113.96,"n":104484,"o":114.61,"t":"2026-02-17T05:00:00Z","v":3767139,"vw":115.137564},{"c":116.35,"h":117.04,"l":115.58,"n":59556,"o":115.97,"t":"2026-02-18T05:00:00Z","v":2198486,"vw":116.443291},{"c":115.97,"h":116.38,"l":115.41,"n":60947,"o":115.94,"t":"2026-02-19T05:00:00Z","v":2344303,"vw":115.865223},{"c":116.82,"h":117.23,"l":115.38,"n":89237,"o":115.48,"t":"2026-02-20T05:00:00Z","v":3364305,"vw":116.630118},{"c":115.29,"h":116.82,"l":114.8485,"n":64296,"o":116.48,"t":"2026-02-23T05:00:00Z","v":11666625,"vw":115.646639},{"c":116.47,"h":116.6,"l":114.64,"n":57599,"o":115.37,"t":"2026-02-24T05:00:00Z","v":1972694,"vw":116.138416},{"c":117.96,"h":118.095,"l":117.07,"n":32777,"o":117.16,"t":"2026-02-25T05:00:00Z","v":1402201,"vw":117.820229},{"c":116.9,"h":117.93,"l":115.76,"n":88162,"o":117.78,"t":"2026-02-26T05:00:00Z","v":3413261,"vw":116.614125},{"c":115.87,"h":116.14,"l":115.155,"n":67139,"o":115.39,"t":"2026-02-27T05:00:00Z","v":3695155,"vw":115.649731},{"c":116.2,"h":116.61,"l":114.09,"n":110771,"o":114.12,"t":"2026-03-02T05:00:00Z","v":5416460,"vw":116.037467},{"c":115.48,"h":115.875,"l":113.36,"n":141068,"o":114.41,"t":"2026-03-03T05:00:00Z","v":5812608,"vw":114.691535},{"c":116.57,"h":117.05,"l":115.59,"n":82282,"o":115.93,"t":"2026-03-04T05:00:00Z","v":4100511,"vw":116.617472},{"c":116.61,"h":117.11,"l":115.335,"n":93319,"o":116.27,"t":"2026-03-05T05:00:00Z","v":4550082,"vw":116.148049},{"c":115.04,"h":116.06,"l":114.63,"n":122350,"o":114.98,"t":"2026-03-06T05:00:00Z","v":5976100,"vw":115.393589},{"c":116.44,"h":116.71,"l":113.48,"n":110716,"o":113.82,"t":"2026-03-09T04:00:00Z","v":5612201,"vw":114.946424},{"c":116.19,"h":117.17,"l":115.685,"n":91725,"o":116.47,"t":"2026-03-10T04:00:00Z","v":6025519,"vw":116.431177},{"c":116.17,"h":117.17,"l":115.58,"n":48233,"o":116.57,"t":"2026-03-11T04:00:00Z","v":2756173,"vw":116.144218},{"c":114.07,"h":115.48,"l":114.06,"n":99081,"o":115.191,"t":"2026-03-12T04:00:00Z","v":6736748,"vw":114.587109},{"c":112.81,"h":115.09,"l":112.66,"n":48128,"o":114.58,"t":"2026-03-13T04:00:00Z","v":2995615,"vw":113.425082},{"c":114.14,"h":114.85,"l":113.735,"n":54220,"o":113.81,"t":"2026-03-16T04:00:00Z","v":3327837,"vw":114.195454},{"c":114.3,"h":115.17,"l":114.11,"n":24421,"o":114.545,"t":"2026-03-17T04:00:00Z","v":1851930,"vw":114.476437},{"c":112.6,"h":114.24,"l":112.55,"n":32917,"o":114,"t":"2026-03-18T04:00:00Z","v":1615445,"vw":113.346765},{"c":112.17,"h":112.69,"l":111.3701,"n":53652,"o":111.735,"t":"2026-03-19T04:00:00Z","v":3586794,"vw":111.970343},{"c":110.15,"h":111.9,"l":109.48,"n":55132,"o":111.9,"t":"2026-03-20T04:00:00Z","v":3500938,"vw":110.657472},{"c":111.81,"h":113.07,"l":111.47,"n":47292,"o":111.96,"t":"2026-03-23T04:00:00Z","v":4574737,"vw":112.16146},{"c":110.49,"h":111.235,"l":110.25,"n":45880,"o":111.02,"t":"2026-03-24T04:00:00Z","v":3109181,"vw":110.707062},{"c":111.22,"h":112.23,"l":110.91,"n":41377,"o":111.77,"t":"2026-03-25T04:00:00Z","v":2896760,"vw":111.404322},{"c":108.66,"h":110.77,"l":108.605,"n":38772,"o":110.43,"t":"2026-03-26T04:00:00Z","v":2354898,"vw":109.698653},{"c":106.2,"h":108.05,"l":105.99,"n":49465,"o":107.9,"t":"2026-03-27T04:00:00Z","v":5164783,"vw":107.03349},{"c":105.72,"h":107.21,"l":105.225,"n":39601,"o":107.159,"t":"2026-03-30T04:00:00Z","v":3695913,"vw":106.239864},{"c":109.69,"h":109.98,"l":107.05,"n":60766,"o":107.05,"t":"2026-03-31T04:00:00Z","v":3662541,"vw":108.824623},{"c":110.69,"h":111.39,"l":110.1,"n":48702,"o":110.55,"t":"2026-04-01T04:00:00Z","v":3557773,"vw":110.788821},{"c":110.68,"h":111,"l":108.39,"n":30530,"o":108.98,"t":"2026-04-02T04:00:00Z","v":2405888,"vw":110.029303},{"c":111.11,"h":111.39,"l":110.41,"n":22993,"o":110.75,"t":"2026-04-06T04:00:00Z","v":2639883,"vw":110.814916},{"c":111.21,"h":111.22,"l":109.1,"n":30303,"o":110.56,"t":"2026-04-07T04:00:00Z","v":2600713,"vw":110.267253},{"c":114.03,"h":115.25,"l":113.53,"n":25047,"o":115.065,"t":"2026-04-08T04:00:00Z","v":1919233,"vw":114.176595},{"c":114.63,"h":114.75,"l":113.185,"n":17768,"o":113.93,"t":"2026-04-09T04:00:00Z","v":1437091,"vw":114.089737},{"c":114.86,"h":115.37,"l":114.57,"n":13990,"o":114.93,"t":"2026-04-10T04:00:00Z","v":1073486,"vw":114.931488},{"c":116.4,"h":116.43,"l":114.37,"n":19447,"o":114.49,"t":"2026-04-13T04:00:00Z","v":1748757,"vw":115.566946},{"c":118.51,"h":118.55,"l":117.1159,"n":15708,"o":117.15,"t":"2026-04-14T04:00:00Z","v":1127026,"vw":118.067343},{"c":120.65,"h":120.71,"l":118.84,"n":17330,"o":119,"t":"2026-04-15T04:00:00Z","v":2543166,"vw":120.156134},{"c":120.77,"h":121.24,"l":120.065,"n":19000,"o":121.24,"t":"2026-04-16T04:00:00Z","v":1560028,"vw":120.753035},{"c":122.56,"h":122.94,"l":121.8,"n":20187,"o":121.89,"t":"2026-04-17T04:00:00Z","v":1295574,"vw":122.520657},{"c":122.17,"h":122.4,"l":121.3,"n":16877,"o":122.14,"t":"2026-04-20T04:00:00Z","v":1315770,"vw":121.911943},{"c":121.28,"h":122.705,"l":121.02,"n":19416,"o":122.48,"t":"2026-04-21T04:00:00Z","v":1019687,"vw":121.835966},{"c":123.21,"h":123.235,"l":121.97,"n":15039,"o":122.36,"t":"2026-04-22T04:00:00Z","v":1111620,"vw":122.700774},{"c":121.69,"h":122.79,"l":120.48,"n":28517,"o":122.6,"t":"2026-04-23T04:00:00Z","v":1419961,"vw":121.856925},{"c":123.29,"h":123.415,"l":121.79,"n":18932,"o":122.105,"t":"2026-04-24T04:00:00Z","v":1703600,"vw":122.764234},{"c":123.52,"h":123.595,"l":122.53,"n":16414,"o":122.95,"t":"2026-04-27T04:00:00Z","v":1174824,"vw":123.073635},{"c":122.57,"h":122.81,"l":121.875,"n":22535,"o":122.28,"t":"2026-04-28T04:00:00Z","v":1375858,"vw":122.385982},{"c":122.42,"h":122.42,"l":121.615,"n":24665,"o":122.29,"t":"2026-04-29T04:00:00Z","v":2577672,"vw":122.047112},{"c":122.76,"h":123.07,"l":121.15,"n":21380,"o":122.68,"t":"2026-04-30T04:00:00Z","v":1339456,"vw":122.163129},{"c":123.55,"h":124.425,"l":123.54,"n":22281,"o":123.61,"t":"2026-05-01T04:00:00Z","v":1226267,"vw":123.925782},{"c":123.32,"h":123.97,"l":122.47,"n":28701,"o":123.56,"t":"2026-05-04T04:00:00Z","v":1461922,"vw":123.31109},{"c":123.95,"h":124.16,"l":123.52,"n":18729,"o":123.82,"t":"2026-05-05T04:00:00Z","v":1302859,"vw":123.897108},{"c":126.03,"h":126.15,"l":124.42,"n":26943,"o":124.55,"t":"2026-05-06T04:00:00Z","v":1365263,"vw":125.483977},{"c":126.31,"h":127.42,"l":126.03,"n":29537,"o":126.725,"t":"2026-05-07T04:00:00Z","v":1333789,"vw":126.637391},{"c":127.18,"h":127.32,"l":126.59,"n":29016,"o":126.81,"t":"2026-05-08T04:00:00Z","v":1793292,"vw":127.138015},{"c":127.15,"h":127.67,"l":126.29,"n":22967,"o":126.3,"t":"2026-05-11T04:00:00Z","v":1494465,"vw":127.191119},{"c":126.92,"h":127.12,"l":125.72,"n":21362,"o":126.59,"t":"2026-05-12T04:00:00Z","v":1992568,"vw":126.396858},{"c":127.98,"h":128.335,"l":126.23,"n":15342,"o":126.89,"t":"2026-05-13T04:00:00Z","v":2761997,"vw":126.775167},{"c":129.56,"h":129.7301,"l":128.23,"n":16685,"o":128.3,"t":"2026-05-14T04:00:00Z","v":1187178,"vw":129.317818},{"c":128.01,"h":129.19,"l":127.46,"n":20790,"o":128.49,"t":"2026-05-15T04:00:00Z","v":1300410,"vw":128.423307},{"c":127.77,"h":128.41,"l":126.75,"n":30514,"o":128.02,"t":"2026-05-18T04:00:00Z","v":2053069,"vw":127.564884},{"c":126.71,"h":127.6299,"l":126.29,"n":28303,"o":127.36,"t":"2026-05-19T04:00:00Z","v":1644932,"vw":126.832267},{"c":128.29,"h":128.32,"l":126.64,"n":19792,"o":126.99,"t":"2026-05-20T04:00:00Z","v":1513326,"vw":127.918787},{"c":128.32,"h":128.9,"l":127.32,"n":22987,"o":127.89,"t":"2026-05-21T04:00:00Z","v":1332395,"vw":128.03674},{"c":128.62,"h":129.52,"l":128.49,"n":19169,"o":129.03,"t":"2026-05-22T04:00:00Z","v":1124117,"vw":128.941128},{"c":129.32,"h":129.84,"l":128.95,"n":18527,"o":129.3,"t":"2026-05-26T04:00:00Z","v":1172217,"vw":129.305398},{"c":129.43,"h":129.58,"l":128.99,"n":21161,"o":129.22,"t":"2026-05-27T04:00:00Z","v":1085509,"vw":129.343337},{"c":130.89,"h":130.94,"l":129.26,"n":16272,"o":129.43,"t":"2026-05-28T04:00:00Z","v":1847969,"vw":130.376786},{"c":131.61,"h":131.925,"l":131.02,"n":16338,"o":131.08,"t":"2026-05-29T04:00:00Z","v":1055141,"vw":131.595501},{"c":132.52,"h":132.94,"l":131.66,"n":23968,"o":131.71,"t":"2026-06-01T04:00:00Z","v":1600433,"vw":132.327898},{"c":132.06,"h":132.475,"l":131.605,"n":17812,"o":132.34,"t":"2026-06-02T04:00:00Z","v":897003,"vw":132.127968},{"c":130.32,"h":131.87,"l":130.01,"n":18287,"o":131.86,"t":"2026-06-03T04:00:00Z","v":1000916,"vw":130.613246},{"c":130.59,"h":130.83,"l":129.28,"n":18069,"o":129.67,"t":"2026-06-04T04:00:00Z","v":1660368,"vw":130.313146},{"c":126.34,"h":129.84,"l":125.91,"n":36658,"o":129.61,"t":"2026-06-05T04:00:00Z","v":1898740,"vw":127.866877},{"c":126.6,"h":127.79,"l":126.385,"n":25889,"o":127.33,"t":"2026-06-08T04:00:00Z","v":2896206,"vw":127.018786},{"c":125.57,"h":127.97,"l":122.69,"n":38109,"o":127.11,"t":"2026-06-09T04:00:00Z","v":1605469,"vw":125.100859},{"c":123.23,"h":125.59,"l":123.13,"n":28419,"o":124.62,"t":"2026-06-10T04:00:00Z","v":1285312,"vw":124.219489},{"c":125.07,"h":125.47,"l":122.48,"n":40317,"o":123.42,"t":"2026-06-11T04:00:00Z","v":1752929,"vw":124.256864},{"c":125.2,"h":125.725,"l":124.04,"n":30480,"o":125.4,"t":"2026-06-12T04:00:00Z","v":1111632,"vw":124.964356},{"c":128.13,"h":128.524,"l":127.215,"n":19807,"o":127.345,"t":"2026-06-15T04:00:00Z","v":1097996,"vw":127.957739},{"c":127.07,"h":127.955,"l":127.025,"n":17391,"o":127.72,"t":"2026-06-16T04:00:00Z","v":724036,"vw":127.455146},{"c":125.35,"h":127.505,"l":124.99,"n":30193,"o":127.41,"t":"2026-06-17T04:00:00Z","v":1364864,"vw":126.414593},{"c":126.87,"h":127.1,"l":125.61,"n":20585,"o":126.66,"t":"2026-06-18T04:00:00Z","v":1116649,"vw":126.397124},{"c":125.3,"h":127.21,"l":125.175,"n":25070,"o":126.64,"t":"2026-06-22T04:00:00Z","v":1345517,"vw":125.87577},{"c":123.33,"h":124.57,"l":123.29,"n":23740,"o":123.64,"t":"2026-06-23T04:00:00Z","v":1100270,"vw":123.848385},{"c":123.14,"h":124.76,"l":122.89,"n":25140,"o":123.48,"t":"2026-06-24T04:00:00Z","v":1271245,"vw":123.652226},{"c":121.64,"h":123.385,"l":121.09,"n":32382,"o":123.27,"t":"2026-06-25T04:00:00Z","v":1162987,"vw":121.763862},{"c":122.12,"h":123.12,"l":120.78,"n":33437,"o":120.96,"t":"2026-06-26T04:00:00Z","v":1304860,"vw":122.445327},{"c":125.53,"h":125.62,"l":122.5228,"n":58536,"o":123.6,"t":"2026-06-29T04:00:00Z","v":2869217,"vw":124.873933},{"c":127.81,"h":128.075,"l":125.71,"n":26488,"o":125.71,"t":"2026-06-30T04:00:00Z","v":1926596,"vw":127.286109},{"c":126.54,"h":127.63,"l":126.2,"n":26943,"o":127.06,"t":"2026-07-01T04:00:00Z","v":1021397,"vw":127.013602},{"c":124.74,"h":127.44,"l":123.72,"n":34180,"o":126.55,"t":"2026-07-02T04:00:00Z","v":1144380,"vw":125.104508},{"c":126.56,"h":126.945,"l":125.63,"n":15717,"o":125.69,"t":"2026-07-06T04:00:00Z","v":808833,"vw":126.564305},{"c":124.91,"h":125.53,"l":123.8,"n":20936,"o":125.42,"t":"2026-07-07T04:00:00Z","v":953205,"vw":124.734247},{"c":125.35,"h":125.48,"l":123.475,"n":19807,"o":123.99,"t":"2026-07-08T04:00:00Z","v":1365048,"vw":124.607182},{"c":126.93,"h":127.15,"l":125.38,"n":14211,"o":126.12,"t":"2026-07-09T04:00:00Z","v":969790,"vw":126.579871},{"c":127.57,"h":127.65,"l":125.95,"n":18536,"o":126.63,"t":"2026-07-10T04:00:00Z","v":736451,"vw":127.206542},{"c":125.14,"h":126.64,"l":124.935,"n":17980,"o":126.54,"t":"2026-07-13T04:00:00Z","v":921545,"vw":125.660945},{"c":126.86,"h":127.11,"l":125.59,"n":16096,"o":126.19,"t":"2026-07-14T04:00:00Z","v":846545,"vw":126.70749},{"c":127.19,"h":127.59,"l":125.7,"n":20886,"o":127.47,"t":"2026-07-15T04:00:00Z","v":845740,"vw":126.778277},{"c":124.72,"h":126.41,"l":124.165,"n":21808,"o":126.11,"t":"2026-07-16T04:00:00Z","v":1237462,"vw":125.212659},{"c":122.95,"h":124.09,"l":121.05,"n":21845,"o":122.16,"t":"2026-07-17T04:00:00Z","v":5361405,"vw":123.459632},{"c":122.97,"h":124.74,"l":122.92,"n":14845,"o":123.95,"t":"2026-07-20T04:00:00Z","v":744071,"vw":123.687534},{"c":124.91,"h":125.06,"l":123.93,"n":12209,"o":124.38,"t":"2026-07-21T04:00:00Z","v":894350,"vw":124.598405},{"c":124.44,"h":125.27,"l":123.97,"n":8019,"o":124.03,"t":"2026-07-22T04:00:00Z","v":1002762,"vw":124.784617},{"c":122.13,"h":123.09,"l":121.29,"n":12186,"o":122.34,"t":"2026-07-23T04:00:00Z","v":746126,"vw":122.064276},{"c":121.16,"h":122.57,"l":120.7,"n":11950,"o":121.98,"t":"2026-07-24T04:00:00Z","v":875937,"vw":121.606658},{"c":120.57,"h":122.5599,"l":119.53,"n":11298,"o":122.35,"t":"2026-07-27T04:00:00Z","v":942091,"vw":120.497082},{"c":119.91,"h":120.35,"l":118.14,"n":12053,"o":119.45,"t":"2026-07-28T04:00:00Z","v":971536,"vw":119.484664},{"c":117.42,"h":120.47,"l":117.33,"n":17154,"o":119.47,"t":"2026-07-29T04:00:00Z","v":1569909,"vw":118.516133},{"c":120.9,"h":120.95,"l":119.0179,"n":14920,"o":119.42,"t":"2026-07-30T04:00:00Z","v":1395224,"vw":120.334737},{"c":121.91,"h":122.44,"l":119.8,"n":13621,"o":121.66,"t":"2026-07-31T04:00:00Z","v":872293,"vw":121.282016},{"c":124.46,"h":124.83,"l":121.7,"n":11632,"o":121.7,"t":"2026-08-03T04:00:00Z","v":741342,"vw":123.920438},{"c":127.93,"h":128.47,"l":125.79,"n":14788,"o":125.855,"t":"2026-08-04T04:00:00Z","v":938015,"vw":127.578052},{"c":127.56,"h":129.58,"l":127.52,"n":11264,"o":128.75,"t":"2026-08-05T04:00:00Z","v":1107645,"vw":128.382617},{"c":127.16,"h":128.155,"l":126.76,"n":9921,"o":127.03,"t":"2026-08-06T04:00:00Z","v":756152,"vw":127.419147},{"c":128.28,"h":128.56,"l":127.46,"n":7540,"o":128.31,"t":"2026-08-07T04:00:00Z","v":615473,"vw":128.110293},{"c":127.83,"h":128.6485,"l":127.629,"n":7667,"o":128.21,"t":"2026-08-10T04:00:00Z","v":678275,"vw":128.07435},{"c":127.23,"h":128.6171,"l":126.93,"n":7622,"o":128.32,"t":"2026-08-11T04:00:00Z","v":764129,"vw":127.55824},{"c":128.11,"h":128.85,"l":128,"n":7425,"o":128.85,"t":"2026-08-12T04:00:00Z","v":561099,"vw":128.281766},{"c":129.37,"h":129.76,"l":128.4,"n":6938,"o":128.48,"t":"2026-08-13T04:00:00Z","v":677129,"vw":129.401257},{"c":129,"h":129.65,"l":128.68,"n":8945,"o":129.52,"t":"2026-08-14T04:00:00Z","v":656230,"vw":129.020426},{"c":128.75,"h":129.5099,"l":128.7,"n":8371,"o":129.26,"t":"2026-08-17T04:00:00Z","v":1070542,"vw":129.188078},{"c":126.7,"h":127.43,"l":126.44,"n":7366,"o":127.11,"t":"2026-08-18T04:00:00Z","v":1022253,"vw":126.886456},{"c":126.29,"h":127.2661,"l":125.7256,"n":6436,"o":127.21,"t":"2026-08-19T04:00:00Z","v":1327634,"vw":126.392984},{"c":125.52,"h":126.26,"l":125.1309,"n":8256,"o":126.01,"t":"2026-08-20T04:00:00Z","v":5382171,"vw":125.519991},{"c":125.99,"h":126.38,"l":125.385,"n":7863,"o":126.07,"t":"2026-08-21T04:00:00Z","v":1383553,"vw":125.992542},{"c":124.66,"h":125.5748,"l":124.28,"n":8462,"o":125.43,"t":"2026-08-24T04:00:00Z","v":728183,"vw":124.852164},{"c":125.43,"h":126.06,"l":124.93,"n":6673,"o":125.66,"t":"2026-08-25T04:00:00Z","v":735872,"vw":125.337966},{"c":125.39,"h":125.68,"l":124.85,"n":6267,"o":125.41,"t":"2026-08-26T04:00:00Z","v":542574,"vw":125.292917},{"c":127.62,"h":127.75,"l":126.51,"n":8448,"o":126.82,"t":"2026-08-27T04:00:00Z","v":1053556,"vw":127.284619},{"c":126.38,"h":128.1,"l":126.22,"n":7550,"o":127.62,"t":"2026-08-28T04:00:00Z","v":730615,"vw":126.951492},{"c":126.39,"h":126.505,"l":125.66,"n":8399,"o":126.06,"t":"2026-08-31T04:00:00Z","v":772654,"vw":125.980059},{"c":124.81,"h":125.615,"l":124.37,"n":8875,"o":124.85,"t":"2026-09-01T04:00:00Z","v":968829,"vw":124.977895},{"c":125.43,"h":125.69,"l":124.59,"n":7903,"o":124.86,"t":"2026-09-02T04:00:00Z","v":649272,"vw":125.334375},{"c":127.07,"h":127.37,"l":125.8,"n":8178,"o":125.8,"t":"2026-09-03T04:00:00Z","v":910656,"vw":126.758262},{"c":127.05,"h":127.675,"l":126.6901,"n":6756,"o":127.33,"t":"2026-09-04T04:00:00Z","v":532028,"vw":127.059984},{"c":126.64,"h":127.464,"l":126.49,"n":8330,"o":127.18,"t":"2026-09-08T04:00:00Z","v":727736,"vw":126.886291},{"c":126.11,"h":126.52,"l":125.805,"n":6059,"o":126.45,"t":"2026-09-09T04:00:00Z","v":520248,"vw":126.19895},{"c":124.84,"h":125.395,"l":124.55,"n":9107,"o":124.9,"t":"2026-09-10T04:00:00Z","v":1037224,"vw":125.002562},{"c":125.9,"h":126.55,"l":125.86,"n":7191,"o":126.01,"t":"2026-09-11T04:00:00Z","v":738777,"vw":126.233226},{"c":124.81,"h":125.38,"l":123.74,"n":12292,"o":124.18,"t":"2026-09-14T04:00:00Z","v":1150350,"vw":124.766455},{"c":124.13,"h":124.89,"l":123.9301,"n":6630,"o":124.85,"t":"2026-09-15T04:00:00Z","v":631974,"vw":124.200602},{"c":124.23,"h":125.51,"l":123.39,"n":8684,"o":124.85,"t":"2026-09-16T04:00:00Z","v":886948,"vw":124.813482},{"c":126.3,"h":126.45,"l":125.88,"n":5638,"o":126.4,"t":"2026-09-17T04:00:00Z","v":570686,"vw":126.139988},{"c":126.99,"h":127.1,"l":126.065,"n":6722,"o":126.71,"t":"2026-09-18T04:00:00Z","v":608192,"vw":126.537209},{"c":130.08,"h":130.37,"l":127.875,"n":8873,"o":127.97,"t":"2026-09-21T04:00:00Z","v":799019,"vw":129.562763},{"c":130.59,"h":130.84,"l":130.11,"n":7224,"o":130.11,"t":"2026-09-22T04:00:00Z","v":612842,"vw":130.581748},{"c":129.07,"h":130.4895,"l":128.74,"n":7960,"o":130.22,"t":"2026-09-23T04:00:00Z","v":723185,"vw":129.237868},{"c":129.31,"h":129.58,"l":127.95,"n":6436,"o":127.99,"t":"2026-09-24T04:00:00Z","v":923913,"vw":128.530456},{"c":129.95,"h":130.11,"l":129.02,"n":6872,"o":129.81,"t":"2026-09-25T04:00:00Z","v":744733,"vw":129.714504},{"c":128.88,"h":129.72,"l":128.28,"n":7780,"o":129.42,"t":"2026-09-28T04:00:00Z","v":776899,"vw":129.007583},{"c":129.02,"h":129.665,"l":128.652,"n":6857,"o":129.58,"t":"2026-09-29T04:00:00Z","v":622537,"vw":129.065348},{"c":128.93,"h":130.22,"l":128.93,"n":7562,"o":129.32,"t":"2026-09-30T04:00:00Z","v":1023176,"vw":129.811908},{"c":129.4,"h":129.8,"l":128.44,"n":7902,"o":129.54,"t":"2026-10-01T04:00:00Z","v":714360,"vw":129.164072},{"c":130.82,"h":131.6399,"l":130.45,"n":8362,"o":130.96,"t":"2026-10-02T04:00:00Z","v":811030,"vw":131.010376},{"c":132.15,"h":132.43,"l":131,"n":8342,"o":131.11,"t":"2026-10-05T04:00:00Z","v":969321,"vw":131.86364},{"c":133,"h":133.63,"l":132.75,"n":9259,"o":132.88,"t":"2026-10-06T04:00:00Z","v":1009677,"vw":133.204878},{"c":132.59,"h":132.65,"l":131.63,"n":7391,"o":131.99,"t":"2026-10-07T04:00:00Z","v":922309,"vw":132.202359},{"c":130.87,"h":132.42,"l":130.1831,"n":8734,"o":131.86,"t":"2026-10-08T04:00:00Z","v":910651,"vw":131.407701},{"c":131.69,"h":131.89,"l":131.21,"n":8620,"o":131.86,"t":"2026-10-09T04:00:00Z","v":1046226,"vw":131.569051},{"c":130.89,"h":131.49,"l":130.73,"n":6912,"o":131.49,"t":"2026-10-12T04:00:00Z","v":634805,"vw":131.030215},{"c":130.82,"h":130.88,"l":129.93,"n":6904,"o":130.19,"t":"2026-10-13T04:00:00Z","v":705259,"vw":130.606222},{"c":127.91,"h":130.265,"l":127.4199,"n":9405,"o":130.03,"t":"2026-10-14T04:00:00Z","v":798808,"vw":128.608052},{"c":127.89,"h":128.111255,"l":125.66,"n":8528,"o":126.1,"t":"2026-10-15T04:00:00Z","v":1065466,"vw":127.181779},{"c":125.04,"h":127.68,"l":124.5799,"n":10027,"o":127.68,"t":"2026-10-16T04:00:00Z","v":890130,"vw":125.863353},{"c":126.21,"h":127.195,"l":125.91,"n":7832,"o":126.3,"t":"2026-10-19T04:00:00Z","v":892677,"vw":126.513168},{"c":126.04,"h":127.09,"l":124.96,"n":8111,"o":125.62,"t":"2026-10-20T04:00:00Z","v":955837,"vw":126.162228},{"c":127.15,"h":127.57,"l":126.2,"n":7686,"o":126.92,"t":"2026-10-21T04:00:00Z","v":1086650,"vw":126.9866},{"c":123.6,"h":125.4,"l":123.14,"n":9529,"o":125.09,"t":"2026-10-22T04:00:00Z","v":897168,"vw":124.059597},{"c":123.16,"h":124.01,"l":122.595,"n":8622,"o":123.06,"t":"2026-10-23T04:00:00Z","v":3579913,"vw":123.703467}],"volatilityBars":[{"c":128.215,"h":128.33,"l":127.95,"n":423,"o":127.99,"t":"2026-09-24T13:30:00Z","v":314066,"vw":128.031364},{"c":128.28,"h":128.375,"l":128.17,"n":140,"o":128.295,"t":"2026-09-24T13:45:00Z","v":12213,"vw":128.244867},{"c":128.475,"h":128.5401,"l":128.31,"n":178,"o":128.31,"t":"2026-09-24T14:00:00Z","v":29173,"vw":128.458129},{"c":128.6092,"h":128.65,"l":128.3781,"n":440,"o":128.48,"t":"2026-09-24T14:15:00Z","v":48064,"vw":128.503886},{"c":128.45,"h":128.61,"l":128.45,"n":250,"o":128.61,"t":"2026-09-24T14:30:00Z","v":26959,"vw":128.554336},{"c":128.24,"h":128.5459,"l":128.24,"n":195,"o":128.4594,"t":"2026-09-24T14:45:00Z","v":31748,"vw":128.341493},{"c":128.0921,"h":128.38,"l":128.0921,"n":194,"o":128.29,"t":"2026-09-24T15:00:00Z","v":26132,"vw":128.268944},{"c":128.19,"h":128.37,"l":128.1618,"n":285,"o":128.1618,"t":"2026-09-24T15:15:00Z","v":24563,"vw":128.239973},{"c":128.34,"h":128.3413,"l":128.17,"n":322,"o":128.22,"t":"2026-09-24T15:30:00Z","v":38960,"vw":128.240388},{"c":128.4378,"h":128.45,"l":128.25,"n":116,"o":128.38,"t":"2026-09-24T15:45:00Z","v":10004,"vw":128.387971},{"c":128.47,"h":128.47,"l":128.2601,"n":192,"o":128.39,"t":"2026-09-24T16:00:00Z","v":30288,"vw":128.360565},{"c":129.1,"h":129.25,"l":128.48,"n":401,"o":128.48,"t":"2026-09-24T16:15:00Z","v":37623,"vw":128.979877},{"c":129.52,"h":129.52,"l":128.94,"n":158,"o":129.0701,"t":"2026-09-24T16:30:00Z","v":21685,"vw":129.312117},{"c":129.47,"h":129.49,"l":129.2129,"n":142,"o":129.25,"t":"2026-09-24T16:45:00Z","v":23010,"vw":129.314779},{"c":129.48,"h":129.58,"l":129.33,"n":162,"o":129.3601,"t":"2026-09-24T17:00:00Z","v":39560,"vw":129.394181},{"c":129.2,"h":129.44,"l":129.1301,"n":148,"o":129.435,"t":"2026-09-24T17:15:00Z","v":19090,"vw":129.354265},{"c":128.98,"h":129.31,"l":128.9701,"n":126,"o":129.25,"t":"2026-09-24T17:30:00Z","v":10655,"vw":129.18803},{"c":129.07,"h":129.1,"l":128.97,"n":283,"o":128.97,"t":"2026-09-24T17:45:00Z","v":7543,"vw":129.037395},{"c":129.0501,"h":129.08,"l":128.81,"n":147,"o":129.03,"t":"2026-09-24T18:00:00Z","v":14795,"vw":128.94722},{"c":129.19,"h":129.26,"l":129.061,"n":204,"o":129.09,"t":"2026-09-24T18:15:00Z","v":27454,"vw":129.168491},{"c":129.2,"h":129.38,"l":129.07,"n":162,"o":129.195,"t":"2026-09-24T18:30:00Z","v":15615,"vw":129.202571},{"c":129.4,"h":129.41,"l":129.26,"n":130,"o":129.265,"t":"2026-09-24T18:45:00Z","v":8986,"vw":129.308985},{"c":129.2086,"h":129.35,"l":129.175,"n":259,"o":129.35,"t":"2026-09-24T19:00:00Z","v":17814,"vw":129.250183},{"c":129.2901,"h":129.34,"l":129.19,"n":200,"o":129.19,"t":"2026-09-24T19:15:00Z","v":26016,"vw":129.280113},{"c":129.27,"h":129.32,"l":129.25,"n":336,"o":129.28,"t":"2026-09-24T19:30:00Z","v":23982,"vw":129.288594},{"c":129.355,"h":129.45,"l":129.2699,"n":414,"o":129.27,"t":"2026-09-24T19:45:00Z","v":30024,"vw":129.373474},{"c":129.31,"h":129.31,"l":129.31,"n":9,"o":129.31,"t":"2026-09-24T20:00:00Z","v":1184,"vw":129.31},{"c":129.89,"h":130,"l":129.61,"n":437,"o":129.81,"t":"2026-09-25T13:30:00Z","v":50802,"vw":129.842025},{"c":129.9146,"h":130.025,"l":129.785,"n":208,"o":129.89,"t":"2026-09-25T13:45:00Z","v":23746,"vw":129.915841},{"c":129.26,"h":129.9199,"l":129.26,"n":182,"o":129.9199,"t":"2026-09-25T14:00:00Z","v":35880,"vw":129.465212},{"c":129.23,"h":129.36,"l":129.02,"n":202,"o":129.095,"t":"2026-09-25T14:15:00Z","v":16445,"vw":129.18301},{"c":129.22,"h":129.39,"l":129.17,"n":220,"o":129.17,"t":"2026-09-25T14:30:00Z","v":22765,"vw":129.269774},{"c":129.5094,"h":129.51,"l":129.2,"n":155,"o":129.2,"t":"2026-09-25T14:45:00Z","v":42659,"vw":129.287586},{"c":129.55,"h":129.7171,"l":129.49,"n":170,"o":129.55,"t":"2026-09-25T15:00:00Z","v":23967,"vw":129.577128},{"c":129.52,"h":129.62,"l":129.4586,"n":277,"o":129.55,"t":"2026-09-25T15:15:00Z","v":46314,"vw":129.530633},{"c":129.325,"h":129.71,"l":129.325,"n":335,"o":129.5001,"t":"2026-09-25T15:30:00Z","v":37988,"vw":129.555021},{"c":129.76,"h":129.76,"l":129.24,"n":142,"o":129.275,"t":"2026-09-25T15:45:00Z","v":47283,"vw":129.374032},{"c":129.985,"h":130.11,"l":129.78,"n":173,"o":129.79,"t":"2026-09-25T16:00:00Z","v":10396,"vw":130.007086},{"c":129.99,"h":130.078,"l":129.67,"n":226,"o":130.035,"t":"2026-09-25T16:15:00Z","v":32980,"vw":129.911931},{"c":129.95,"h":130.05,"l":129.815,"n":438,"o":129.95,"t":"2026-09-25T16:30:00Z","v":33619,"vw":129.945423},{"c":129.7901,"h":129.925,"l":129.72,"n":251,"o":129.89,"t":"2026-09-25T16:45:00Z","v":42986,"vw":129.850452},{"c":129.965,"h":129.965,"l":129.81,"n":233,"o":129.81,"t":"2026-09-25T17:00:00Z","v":28768,"vw":129.896114},{"c":130,"h":130.01,"l":129.93,"n":108,"o":129.94,"t":"2026-09-25T17:15:00Z","v":17953,"vw":129.995846},{"c":129.955,"h":130.01,"l":129.9045,"n":178,"o":130.01,"t":"2026-09-25T17:30:00Z","v":20935,"vw":129.981273},{"c":129.969,"h":129.985,"l":129.895,"n":359,"o":129.9107,"t":"2026-09-25T17:45:00Z","v":9460,"vw":129.927168},{"c":130.05,"h":130.05,"l":129.95,"n":129,"o":129.9501,"t":"2026-09-25T18:00:00Z","v":10451,"vw":129.970344},{"c":129.89,"h":130.0493,"l":129.825,"n":338,"o":130.0493,"t":"2026-09-25T18:15:00Z","v":30220,"vw":129.946974},{"c":129.91,"h":129.99,"l":129.84,"n":122,"o":129.975,"t":"2026-09-25T18:30:00Z","v":13024,"vw":129.940538},{"c":129.815,"h":129.94,"l":129.815,"n":126,"o":129.94,"t":"2026-09-25T18:45:00Z","v":26909,"vw":129.888287},{"c":129.89,"h":129.89,"l":129.81,"n":292,"o":129.845,"t":"2026-09-25T19:00:00Z","v":30641,"vw":129.852513},{"c":129.74,"h":129.87,"l":129.73,"n":135,"o":129.86,"t":"2026-09-25T19:15:00Z","v":21392,"vw":129.813709},{"c":129.9,"h":129.91,"l":129.695,"n":334,"o":129.74,"t":"2026-09-25T19:30:00Z","v":25949,"vw":129.786353},{"c":129.93,"h":130.06,"l":129.89,"n":466,"o":129.89,"t":"2026-09-25T19:45:00Z","v":32093,"vw":129.977767},{"c":129.95,"h":129.95,"l":129.95,"n":10,"o":129.95,"t":"2026-09-25T20:00:00Z","v":842,"vw":129.95},{"c":129.37,"h":129.67,"l":129.36,"n":845,"o":129.42,"t":"2026-09-28T13:30:00Z","v":35258,"vw":129.492218},{"c":129.45,"h":129.5194,"l":129.255,"n":256,"o":129.38,"t":"2026-09-28T13:45:00Z","v":22539,"vw":129.443044},{"c":129.02,"h":129.47,"l":129.02,"n":176,"o":129.47,"t":"2026-09-28T14:00:00Z","v":7153,"vw":129.234208},{"c":129.135,"h":129.2876,"l":129.0581,"n":218,"o":129.07,"t":"2026-09-28T14:15:00Z","v":30033,"vw":129.199536},{"c":128.605,"h":129.155,"l":128.599,"n":308,"o":129.13,"t":"2026-09-28T14:30:00Z","v":35446,"vw":128.97345},{"c":128.39,"h":128.55,"l":128.28,"n":259,"o":128.55,"t":"2026-09-28T14:45:00Z","v":16922,"vw":128.346083},{"c":128.705,"h":128.8199,"l":128.4285,"n":389,"o":128.43,"t":"2026-09-28T15:00:00Z","v":52449,"vw":128.704937},{"c":128.73,"h":128.76,"l":128.57,"n":302,"o":128.695,"t":"2026-09-28T15:15:00Z","v":27769,"vw":128.667469},{"c":128.615,"h":128.87,"l":128.61,"n":181,"o":128.745,"t":"2026-09-28T15:30:00Z","v":28560,"vw":128.737756},{"c":128.89,"h":128.89,"l":128.63,"n":166,"o":128.635,"t":"2026-09-28T15:45:00Z","v":58007,"vw":128.702058},{"c":128.875,"h":128.92,"l":128.79,"n":134,"o":128.87,"t":"2026-09-28T16:00:00Z","v":20890,"vw":128.831577},{"c":129.55,"h":129.72,"l":128.9,"n":343,"o":128.9,"t":"2026-09-28T16:15:00Z","v":38801,"vw":129.320566},{"c":129.16,"h":129.5451,"l":129.16,"n":223,"o":129.5451,"t":"2026-09-28T16:30:00Z","v":21502,"vw":129.364596},{"c":129.1899,"h":129.25,"l":129.14,"n":140,"o":129.25,"t":"2026-09-28T16:45:00Z","v":17969,"vw":129.202214},{"c":129.48,"h":129.53,"l":129.0472,"n":438,"o":129.13,"t":"2026-09-28T17:00:00Z","v":32696,"vw":129.283154},{"c":129.18,"h":129.5199,"l":129.1724,"n":175,"o":129.5,"t":"2026-09-28T17:15:00Z","v":17454,"vw":129.278851},{"c":129.21,"h":129.3,"l":129.1899,"n":170,"o":129.2205,"t":"2026-09-28T17:30:00Z","v":15494,"vw":129.254724},{"c":129.22,"h":129.27,"l":129.18,"n":384,"o":129.22,"t":"2026-09-28T17:45:00Z","v":9323,"vw":129.22147},{"c":129.22,"h":129.27,"l":129.1799,"n":117,"o":129.19,"t":"2026-09-28T18:00:00Z","v":10805,"vw":129.237427},{"c":129.145,"h":129.27,"l":129.14,"n":128,"o":129.2699,"t":"2026-09-28T18:15:00Z","v":12270,"vw":129.183435},{"c":129.1887,"h":129.195,"l":129.05,"n":195,"o":129.165,"t":"2026-09-28T18:30:00Z","v":41608,"vw":129.115952},{"c":129.2401,"h":129.28,"l":129.13,"n":180,"o":129.185,"t":"2026-09-28T18:45:00Z","v":15852,"vw":129.19701},{"c":129.005,"h":129.17,"l":129.005,"n":215,"o":129.13,"t":"2026-09-28T19:00:00Z","v":27918,"vw":129.090951},{"c":129.0101,"h":129.08,"l":129,"n":301,"o":129,"t":"2026-09-28T19:15:00Z","v":25662,"vw":129.036164},{"c":128.82,"h":129.01,"l":128.771,"n":286,"o":129.004,"t":"2026-09-28T19:30:00Z","v":33790,"vw":128.918596},{"c":128.87,"h":128.9,"l":128.71,"n":715,"o":128.8299,"t":"2026-09-28T19:45:00Z","v":68629,"vw":128.828001},{"c":128.88,"h":128.88,"l":128.88,"n":10,"o":128.88,"t":"2026-09-28T20:00:00Z","v":46969,"vw":128.88},{"c":129.16,"h":129.665,"l":129.16,"n":369,"o":129.58,"t":"2026-09-29T13:30:00Z","v":12440,"vw":129.505536},{"c":129.3238,"h":129.36,"l":129.11,"n":159,"o":129.15,"t":"2026-09-29T13:45:00Z","v":15145,"vw":129.200845},{"c":129.1742,"h":129.2329,"l":129.135,"n":231,"o":129.1801,"t":"2026-09-29T14:00:00Z","v":39686,"vw":129.204559},{"c":129.3505,"h":129.47,"l":129.165,"n":282,"o":129.2063,"t":"2026-09-29T14:15:00Z","v":26542,"vw":129.293283},{"c":129.42,"h":129.49,"l":129.3983,"n":231,"o":129.3983,"t":"2026-09-29T14:30:00Z","v":23027,"vw":129.430004},{"c":129.375,"h":129.5096,"l":129.31,"n":172,"o":129.44,"t":"2026-09-29T14:45:00Z","v":11645,"vw":129.448239},{"c":129.23,"h":129.32,"l":129.09,"n":159,"o":129.31,"t":"2026-09-29T15:00:00Z","v":27312,"vw":129.219644},{"c":128.8832,"h":129.25,"l":128.84,"n":171,"o":129.25,"t":"2026-09-29T15:15:00Z","v":13707,"vw":128.944562},{"c":129.02,"h":129.1,"l":128.87,"n":149,"o":128.88,"t":"2026-09-29T15:30:00Z","v":21830,"vw":129.021039},{"c":128.9899,"h":129.13,"l":128.925,"n":205,"o":129.0548,"t":"2026-09-29T15:45:00Z","v":17037,"vw":129.024604},{"c":128.89,"h":129,"l":128.87,"n":163,"o":128.93,"t":"2026-09-29T16:00:00Z","v":18865,"vw":128.952578},{"c":129.03,"h":129.03,"l":128.8701,"n":114,"o":128.925,"t":"2026-09-29T16:15:00Z","v":28680,"vw":128.911647},{"c":128.8,"h":128.985,"l":128.79,"n":151,"o":128.94,"t":"2026-09-29T16:30:00Z","v":22354,"vw":128.936726},{"c":128.79,"h":128.875,"l":128.73,"n":134,"o":128.73,"t":"2026-09-29T16:45:00Z","v":20372,"vw":128.850043},{"c":128.772,"h":128.8329,"l":128.745,"n":95,"o":128.805,"t":"2026-09-29T17:00:00Z","v":5784,"vw":128.773999},{"c":128.875,"h":128.875,"l":128.72,"n":136,"o":128.795,"t":"2026-09-29T17:15:00Z","v":11271,"vw":128.792271},{"c":128.86,"h":128.87,"l":128.83,"n":95,"o":128.87,"t":"2026-09-29T17:30:00Z","v":8097,"vw":128.847279},{"c":128.665,"h":128.86,"l":128.652,"n":331,"o":128.86,"t":"2026-09-29T17:45:00Z","v":17852,"vw":128.712012},{"c":128.935,"h":128.935,"l":128.7,"n":189,"o":128.71,"t":"2026-09-29T18:00:00Z","v":16282,"vw":128.826555},{"c":129,"h":129.02,"l":128.915,"n":167,"o":128.935,"t":"2026-09-29T18:15:00Z","v":26089,"vw":128.958182},{"c":129.14,"h":129.17,"l":128.92,"n":152,"o":128.98,"t":"2026-09-29T18:30:00Z","v":16156,"vw":129.017997},{"c":129.16,"h":129.16,"l":129.08,"n":110,"o":129.1501,"t":"2026-09-29T18:45:00Z","v":9407,"vw":129.137},{"c":129.025,"h":129.2001,"l":129.025,"n":447,"o":129.18,"t":"2026-09-29T19:00:00Z","v":51190,"vw":129.16043},{"c":129.04,"h":129.132,"l":129.0101,"n":769,"o":129.03,"t":"2026-09-29T19:15:00Z","v":69030,"vw":129.073199},{"c":128.95,"h":129.1051,"l":128.95,"n":275,"o":129.04,"t":"2026-09-29T19:30:00Z","v":23973,"vw":129.035519},{"c":128.99,"h":129.1487,"l":128.9,"n":563,"o":128.94,"t":"2026-09-29T19:45:00Z","v":57769,"vw":129.012586},{"c":129.02,"h":129.02,"l":129.02,"n":8,"o":129.02,"t":"2026-09-29T20:00:00Z","v":963,"vw":129.02},{"c":128.1316,"h":128.1316,"l":128.1316,"n":1,"o":128.1316,"t":"2026-09-30T11:30:00Z","v":300,"vw":128.1316},{"c":129.5,"h":129.5,"l":129.5,"n":1,"o":129.5,"t":"2026-09-30T12:30:00Z","v":125,"vw":129.5},{"c":129.55,"h":129.77,"l":129.32,"n":430,"o":129.32,"t":"2026-09-30T13:30:00Z","v":29358,"vw":129.431393},{"c":129.945,"h":129.945,"l":129.47,"n":189,"o":129.64,"t":"2026-09-30T13:45:00Z","v":31420,"vw":129.643749},{"c":129.85,"h":130.16,"l":129.83,"n":267,"o":129.965,"t":"2026-09-30T14:00:00Z","v":68138,"vw":129.993701},{"c":129.85,"h":130.0462,"l":129.81,"n":181,"o":129.939,"t":"2026-09-30T14:15:00Z","v":13308,"vw":129.935715},{"c":129.7799,"h":129.8812,"l":129.68,"n":403,"o":129.82,"t":"2026-09-30T14:30:00Z","v":46218,"vw":129.797994},{"c":129.93,"h":130.08,"l":129.765,"n":161,"o":129.765,"t":"2026-09-30T14:45:00Z","v":27206,"vw":129.923163},{"c":129.89,"h":129.96,"l":129.79,"n":280,"o":129.9083,"t":"2026-09-30T15:00:00Z","v":34379,"vw":129.865927},{"c":130.01,"h":130.01,"l":129.8501,"n":157,"o":129.95,"t":"2026-09-30T15:15:00Z","v":7898,"vw":129.928774},{"c":129.91,"h":130.1,"l":129.91,"n":175,"o":130.0252,"t":"2026-09-30T15:30:00Z","v":19529,"vw":130.024399},{"c":130.04,"h":130.22,"l":129.91,"n":139,"o":129.9271,"t":"2026-09-30T15:45:00Z","v":15767,"vw":130.032729},{"c":130.08,"h":130.115,"l":130.0317,"n":256,"o":130.09,"t":"2026-09-30T16:00:00Z","v":34324,"vw":130.074389},{"c":129.95,"h":130.0957,"l":129.9371,"n":220,"o":130.0957,"t":"2026-09-30T16:15:00Z","v":130547,"vw":129.991072},{"c":129.985,"h":130,"l":129.84,"n":155,"o":129.94,"t":"2026-09-30T16:30:00Z","v":21208,"vw":129.939761},{"c":130,"h":130.01,"l":129.88,"n":227,"o":129.98,"t":"2026-09-30T16:45:00Z","v":31898,"vw":129.923345},{"c":129.92,"h":130.035,"l":129.8909,"n":219,"o":130,"t":"2026-09-30T17:00:00Z","v":37348,"vw":129.981145},{"c":129.73,"h":129.9,"l":129.61,"n":268,"o":129.9,"t":"2026-09-30T17:15:00Z","v":79688,"vw":129.793304},{"c":129.81,"h":129.85,"l":129.72,"n":180,"o":129.73,"t":"2026-09-30T17:30:00Z","v":13329,"vw":129.78897},{"c":129.8902,"h":129.9587,"l":129.7813,"n":453,"o":129.81,"t":"2026-09-30T17:45:00Z","v":58325,"vw":129.938507},{"c":129.88,"h":129.91,"l":129.77,"n":171,"o":129.88,"t":"2026-09-30T18:00:00Z","v":28886,"vw":129.845283},{"c":129.815,"h":129.902,"l":129.725,"n":201,"o":129.88,"t":"2026-09-30T18:15:00Z","v":28649,"vw":129.837788},{"c":129.8199,"h":129.83,"l":129.7,"n":189,"o":129.825,"t":"2026-09-30T18:30:00Z","v":22522,"vw":129.773117},{"c":129.775,"h":129.8099,"l":129.6701,"n":171,"o":129.8099,"t":"2026-09-30T18:45:00Z","v":22220,"vw":129.734876},{"c":129.84,"h":129.87,"l":129.76,"n":283,"o":129.771,"t":"2026-09-30T19:00:00Z","v":29604,"vw":129.820387},{"c":129.77,"h":129.85,"l":129.738,"n":216,"o":129.85,"t":"2026-09-30T19:15:00Z","v":19789,"vw":129.786684},{"c":129.661,"h":129.805,"l":129.61,"n":579,"o":129.75,"t":"2026-09-30T19:30:00Z","v":53000,"vw":129.739717},{"c":128.94,"h":129.68,"l":128.93,"n":1045,"o":129.67,"t":"2026-09-30T19:45:00Z","v":99126,"vw":129.302319},{"c":128.93,"h":128.93,"l":128.93,"n":6,"o":128.93,"t":"2026-09-30T20:00:00Z","v":13616,"vw":128.93},{"c":129.14,"h":129.14,"l":129.14,"n":1,"o":129.14,"t":"2026-10-01T11:30:00Z","v":200,"vw":129.14},{"c":129.42,"h":129.8,"l":129.37,"n":538,"o":129.54,"t":"2026-10-01T13:30:00Z","v":27818,"vw":129.522419},{"c":129.295,"h":129.52,"l":129.14,"n":191,"o":129.505,"t":"2026-10-01T13:45:00Z","v":16999,"vw":129.300519},{"c":128.81,"h":129.25,"l":128.71,"n":426,"o":129.25,"t":"2026-10-01T14:00:00Z","v":36362,"vw":128.856777},{"c":128.859,"h":128.8771,"l":128.59,"n":194,"o":128.81,"t":"2026-10-01T14:15:00Z","v":39467,"vw":128.675432},{"c":129.05,"h":129.105,"l":128.79,"n":217,"o":128.84,"t":"2026-10-01T14:30:00Z","v":11896,"vw":128.991517},{"c":128.695,"h":129.1899,"l":128.695,"n":334,"o":129.105,"t":"2026-10-01T14:45:00Z","v":31139,"vw":128.934589},{"c":128.675,"h":128.77,"l":128.44,"n":228,"o":128.76,"t":"2026-10-01T15:00:00Z","v":25514,"vw":128.590667},{"c":128.9101,"h":129.06,"l":128.72,"n":288,"o":128.75,"t":"2026-10-01T15:15:00Z","v":23897,"vw":128.929872},{"c":128.55,"h":128.86,"l":128.54,"n":238,"o":128.86,"t":"2026-10-01T15:30:00Z","v":41907,"vw":128.735308},{"c":128.75,"h":128.83,"l":128.51,"n":229,"o":128.61,"t":"2026-10-01T15:45:00Z","v":25812,"vw":128.700138},{"c":128.75,"h":128.9,"l":128.74,"n":156,"o":128.78,"t":"2026-10-01T16:00:00Z","v":11238,"vw":128.848204},{"c":128.929,"h":128.97,"l":128.77,"n":138,"o":128.79,"t":"2026-10-01T16:15:00Z","v":12896,"vw":128.881778},{"c":129.015,"h":129.09,"l":128.9136,"n":147,"o":128.9598,"t":"2026-10-01T16:30:00Z","v":19182,"vw":129.02832},{"c":128.7497,"h":129.02,"l":128.62,"n":161,"o":129.02,"t":"2026-10-01T16:45:00Z","v":16851,"vw":128.761798},{"c":129.07,"h":129.09,"l":128.76,"n":128,"o":128.76,"t":"2026-10-01T17:00:00Z","v":14411,"vw":129.009432},{"c":129.44,"h":129.47,"l":129.03,"n":219,"o":129.03,"t":"2026-10-01T17:15:00Z","v":16596,"vw":129.275},{"c":129.6348,"h":129.67,"l":129.49,"n":314,"o":129.49,"t":"2026-10-01T17:30:00Z","v":25276,"vw":129.612707},{"c":129.39,"h":129.77,"l":129.3106,"n":128,"o":129.66,"t":"2026-10-01T17:45:00Z","v":10390,"vw":129.535492},{"c":129.285,"h":129.4,"l":129.08,"n":481,"o":129.4,"t":"2026-10-01T18:00:00Z","v":58587,"vw":129.17884},{"c":129.44,"h":129.45,"l":129.22,"n":621,"o":129.25,"t":"2026-10-01T18:15:00Z","v":56273,"vw":129.367491},{"c":129.5,"h":129.66,"l":129.3799,"n":268,"o":129.445,"t":"2026-10-01T18:30:00Z","v":27302,"vw":129.574778},{"c":129.68,"h":129.68,"l":129.525,"n":86,"o":129.54,"t":"2026-10-01T18:45:00Z","v":23579,"vw":129.58057},{"c":129.58,"h":129.715,"l":129.54,"n":176,"o":129.715,"t":"2026-10-01T19:00:00Z","v":23441,"vw":129.581173},{"c":129.6,"h":129.62,"l":129.55,"n":248,"o":129.5686,"t":"2026-10-01T19:15:00Z","v":34850,"vw":129.586129},{"c":129.63,"h":129.67,"l":129.53,"n":356,"o":129.598,"t":"2026-10-01T19:30:00Z","v":22285,"vw":129.608133},{"c":129.4,"h":129.765,"l":129.34,"n":643,"o":129.62,"t":"2026-10-01T19:45:00Z","v":39374,"vw":129.545239},{"c":129.4,"h":129.4,"l":129.4,"n":8,"o":129.4,"t":"2026-10-01T20:00:00Z","v":14669,"vw":129.4},{"c":131.01,"h":131.01,"l":130.99,"n":8,"o":131,"t":"2026-10-02T12:30:00Z","v":1601,"vw":131.004275},{"c":131.25,"h":131.3084,"l":130.8741,"n":748,"o":130.96,"t":"2026-10-02T13:30:00Z","v":45750,"vw":131.043706},{"c":131.155,"h":131.36,"l":130.92,"n":487,"o":131.33,"t":"2026-10-02T13:45:00Z","v":38608,"vw":131.199626},{"c":131.4,"h":131.45,"l":131.09,"n":493,"o":131.09,"t":"2026-10-02T14:00:00Z","v":66610,"vw":131.322828},{"c":131.58,"h":131.6399,"l":131.345,"n":373,"o":131.4242,"t":"2026-10-02T14:15:00Z","v":75802,"vw":131.503379},{"c":131.51,"h":131.61,"l":131.425,"n":360,"o":131.54,"t":"2026-10-02T14:30:00Z","v":33614,"vw":131.509836},{"c":131.28,"h":131.57,"l":131.27,"n":247,"o":131.5,"t":"2026-10-02T14:45:00Z","v":22522,"vw":131.353828},{"c":130.805,"h":131.32,"l":130.69,"n":260,"o":131.31,"t":"2026-10-02T15:00:00Z","v":23900,"vw":131.040104},{"c":130.7,"h":130.84,"l":130.45,"n":361,"o":130.84,"t":"2026-10-02T15:15:00Z","v":40645,"vw":130.669508},{"c":130.82,"h":130.885,"l":130.67,"n":286,"o":130.73,"t":"2026-10-02T15:30:00Z","v":19454,"vw":130.79881},{"c":130.855,"h":130.91,"l":130.735,"n":181,"o":130.82,"t":"2026-10-02T15:45:00Z","v":21341,"vw":130.827701},{"c":131.05,"h":131.07,"l":130.91,"n":267,"o":130.92,"t":"2026-10-02T16:00:00Z","v":23775,"vw":130.966524},{"c":130.941,"h":131.09,"l":130.91,"n":208,"o":131.01,"t":"2026-10-02T16:15:00Z","v":22284,"vw":130.985389},{"c":130.84,"h":131.035,"l":130.81,"n":145,"o":130.95,"t":"2026-10-02T16:30:00Z","v":14017,"vw":130.954526},{"c":130.9,"h":130.96,"l":130.79,"n":159,"o":130.85,"t":"2026-10-02T16:45:00Z","v":26104,"vw":130.857943},{"c":130.84,"h":131.06,"l":130.84,"n":125,"o":130.92,"t":"2026-10-02T17:00:00Z","v":11475,"vw":130.927392},{"c":130.67,"h":130.94,"l":130.655,"n":130,"o":130.94,"t":"2026-10-02T17:15:00Z","v":12582,"vw":130.855935},{"c":130.7148,"h":130.78,"l":130.64,"n":186,"o":130.64,"t":"2026-10-02T17:30:00Z","v":47202,"vw":130.738787},{"c":130.8,"h":130.8899,"l":130.73,"n":504,"o":130.775,"t":"2026-10-02T17:45:00Z","v":26899,"vw":130.816127},{"c":130.83,"h":130.86,"l":130.7801,"n":156,"o":130.8501,"t":"2026-10-02T18:00:00Z","v":15213,"vw":130.813721},{"c":130.795,"h":130.83,"l":130.6917,"n":131,"o":130.81,"t":"2026-10-02T18:15:00Z","v":19659,"vw":130.77765},{"c":130.79,"h":130.81,"l":130.71,"n":164,"o":130.7833,"t":"2026-10-02T18:30:00Z","v":16908,"vw":130.765755},{"c":130.8101,"h":130.8314,"l":130.7879,"n":156,"o":130.79,"t":"2026-10-02T18:45:00Z","v":12931,"vw":130.807477},{"c":130.79,"h":130.85,"l":130.755,"n":329,"o":130.84,"t":"2026-10-02T19:00:00Z","v":26929,"vw":130.797324},{"c":130.78,"h":130.82,"l":130.75,"n":434,"o":130.79,"t":"2026-10-02T19:15:00Z","v":35921,"vw":130.784204},{"c":130.88,"h":130.9472,"l":130.8,"n":330,"o":130.8,"t":"2026-10-02T19:30:00Z","v":20842,"vw":130.851045},{"c":130.79,"h":130.95,"l":130.75,"n":598,"o":130.9101,"t":"2026-10-02T19:45:00Z","v":55071,"vw":130.847048},{"c":130.82,"h":130.82,"l":130.82,"n":9,"o":130.82,"t":"2026-10-02T20:00:00Z","v":26047,"vw":130.82},{"c":131.4898,"h":131.52,"l":131,"n":839,"o":131.11,"t":"2026-10-05T13:30:00Z","v":30114,"vw":131.280289},{"c":131.4072,"h":131.605,"l":131.335,"n":208,"o":131.505,"t":"2026-10-05T13:45:00Z","v":13704,"vw":131.453757},{"c":131.57,"h":131.57,"l":131.275,"n":165,"o":131.34,"t":"2026-10-05T14:00:00Z","v":10094,"vw":131.40813},{"c":131.71,"h":131.79,"l":131.54,"n":198,"o":131.54,"t":"2026-10-05T14:15:00Z","v":14502,"vw":131.684015},{"c":131.61,"h":131.68,"l":131.56,"n":322,"o":131.67,"t":"2026-10-05T14:30:00Z","v":68517,"vw":131.649998},{"c":131.75,"h":131.79,"l":131.58,"n":248,"o":131.63,"t":"2026-10-05T14:45:00Z","v":27603,"vw":131.664347},{"c":131.725,"h":131.76,"l":131.658,"n":223,"o":131.75,"t":"2026-10-05T15:00:00Z","v":27751,"vw":131.705833},{"c":131.73,"h":131.77,"l":131.6714,"n":191,"o":131.7101,"t":"2026-10-05T15:15:00Z","v":74267,"vw":131.723755},{"c":131.76,"h":131.79,"l":131.69,"n":410,"o":131.73,"t":"2026-10-05T15:30:00Z","v":89957,"vw":131.722064},{"c":131.73,"h":131.78,"l":131.7,"n":269,"o":131.73,"t":"2026-10-05T15:45:00Z","v":86247,"vw":131.753268},{"c":131.68,"h":131.745,"l":131.68,"n":215,"o":131.71,"t":"2026-10-05T16:00:00Z","v":23094,"vw":131.705858},{"c":131.765,"h":131.79,"l":131.6,"n":325,"o":131.64,"t":"2026-10-05T16:15:00Z","v":48092,"vw":131.720256},{"c":131.875,"h":131.88,"l":131.74,"n":200,"o":131.755,"t":"2026-10-05T16:30:00Z","v":14740,"vw":131.793257},{"c":131.85,"h":131.9001,"l":131.8201,"n":263,"o":131.88,"t":"2026-10-05T16:45:00Z","v":29614,"vw":131.869042},{"c":131.875,"h":131.89,"l":131.8,"n":181,"o":131.85,"t":"2026-10-05T17:00:00Z","v":18834,"vw":131.83784},{"c":131.955,"h":131.97,"l":131.895,"n":147,"o":131.9199,"t":"2026-10-05T17:15:00Z","v":12697,"vw":131.918675},{"c":132.1,"h":132.1,"l":131.92,"n":253,"o":131.955,"t":"2026-10-05T17:30:00Z","v":19647,"vw":131.967953},{"c":132.04,"h":132.11,"l":132.02,"n":618,"o":132.11,"t":"2026-10-05T17:45:00Z","v":13669,"vw":132.053966},{"c":132.01,"h":132.06,"l":131.98,"n":188,"o":132.03,"t":"2026-10-05T18:00:00Z","v":17692,"vw":132.018631},{"c":132.14,"h":132.15,"l":132.0399,"n":187,"o":132.0399,"t":"2026-10-05T18:15:00Z","v":12656,"vw":132.083005},{"c":132.15,"h":132.16,"l":132.11,"n":263,"o":132.15,"t":"2026-10-05T18:30:00Z","v":122715,"vw":132.11399},{"c":132.225,"h":132.24,"l":132.14,"n":209,"o":132.14,"t":"2026-10-05T18:45:00Z","v":18011,"vw":132.183206},{"c":132.38,"h":132.385,"l":132.24,"n":241,"o":132.2417,"t":"2026-10-05T19:00:00Z","v":20047,"vw":132.31351},{"c":132.33,"h":132.43,"l":132.32,"n":311,"o":132.35,"t":"2026-10-05T19:15:00Z","v":22196,"vw":132.37116},{"c":132.26,"h":132.37,"l":132.26,"n":394,"o":132.32,"t":"2026-10-05T19:30:00Z","v":25159,"vw":132.318975},{"c":132.12,"h":132.24,"l":131.97,"n":758,"o":132.24,"t":"2026-10-05T19:45:00Z","v":67391,"vw":132.079061},{"c":132.15,"h":132.15,"l":132.15,"n":10,"o":132.15,"t":"2026-10-05T20:00:00Z","v":34688,"vw":132.15},{"c":132.94,"h":132.94,"l":132.46,"n":9,"o":132.46,"t":"2026-10-06T12:15:00Z","v":1467,"vw":132.834614},{"c":133.07,"h":133.08,"l":132.75,"n":817,"o":132.88,"t":"2026-10-06T13:30:00Z","v":122722,"vw":132.902186},{"c":133.405,"h":133.405,"l":132.9993,"n":249,"o":133.06,"t":"2026-10-06T13:45:00Z","v":26964,"vw":133.068571},{"c":133.31,"h":133.43,"l":133.2599,"n":360,"o":133.35,"t":"2026-10-06T14:00:00Z","v":37509,"vw":133.348067},{"c":133.11,"h":133.38,"l":133.11,"n":589,"o":133.3315,"t":"2026-10-06T14:15:00Z","v":45381,"vw":133.293108},{"c":133.4,"h":133.4,"l":133.045,"n":512,"o":133.12,"t":"2026-10-06T14:30:00Z","v":67754,"vw":133.299654},{"c":133.48,"h":133.48,"l":133.3,"n":469,"o":133.37,"t":"2026-10-06T14:45:00Z","v":43414,"vw":133.387069},{"c":133.565,"h":133.58,"l":133.43,"n":320,"o":133.46,"t":"2026-10-06T15:00:00Z","v":21544,"vw":133.499303},{"c":133.56,"h":133.63,"l":133.55,"n":380,"o":133.5677,"t":"2026-10-06T15:15:00Z","v":30967,"vw":133.584275},{"c":133.52,"h":133.56,"l":133.49,"n":604,"o":133.55,"t":"2026-10-06T15:30:00Z","v":54993,"vw":133.518538},{"c":133.49,"h":133.54,"l":133.455,"n":225,"o":133.5,"t":"2026-10-06T15:45:00Z","v":15157,"vw":133.503296},{"c":133.4551,"h":133.53,"l":133.41,"n":250,"o":133.49,"t":"2026-10-06T16:00:00Z","v":22641,"vw":133.459269},{"c":133.31,"h":133.4,"l":133.31,"n":146,"o":133.4,"t":"2026-10-06T16:15:00Z","v":15389,"vw":133.355083},{"c":133.3,"h":133.335,"l":133.27,"n":187,"o":133.27,"t":"2026-10-06T16:30:00Z","v":18856,"vw":133.297839},{"c":133.27,"h":133.34,"l":133.23,"n":138,"o":133.34,"t":"2026-10-06T16:45:00Z","v":12552,"vw":133.267083},{"c":133.1351,"h":133.2593,"l":133.13,"n":109,"o":133.25,"t":"2026-10-06T17:00:00Z","v":6730,"vw":133.207067},{"c":133.19,"h":133.195,"l":133.06,"n":168,"o":133.19,"t":"2026-10-06T17:15:00Z","v":17566,"vw":133.132433},{"c":133.27,"h":133.279,"l":133.2,"n":162,"o":133.21,"t":"2026-10-06T17:30:00Z","v":18152,"vw":133.246494},{"c":133.23,"h":133.3368,"l":133.1951,"n":353,"o":133.27,"t":"2026-10-06T17:45:00Z","v":17373,"vw":133.28031},{"c":133.3,"h":133.35,"l":133.23,"n":199,"o":133.23,"t":"2026-10-06T18:00:00Z","v":15625,"vw":133.302148},{"c":133.225,"h":133.32,"l":133.22,"n":173,"o":133.3,"t":"2026-10-06T18:15:00Z","v":43203,"vw":133.254052},{"c":133.185,"h":133.23,"l":133.17,"n":163,"o":133.23,"t":"2026-10-06T18:30:00Z","v":24513,"vw":133.195219},{"c":133.2351,"h":133.2351,"l":133.17,"n":241,"o":133.18,"t":"2026-10-06T18:45:00Z","v":28616,"vw":133.192069},{"c":133.165,"h":133.25,"l":133.13,"n":258,"o":133.245,"t":"2026-10-06T19:00:00Z","v":31408,"vw":133.175387},{"c":133.16,"h":133.185,"l":133.105,"n":477,"o":133.1651,"t":"2026-10-06T19:15:00Z","v":129611,"vw":133.140273},{"c":133.07,"h":133.16,"l":133.05,"n":524,"o":133.139,"t":"2026-10-06T19:30:00Z","v":55145,"vw":133.101889},{"c":133.02,"h":133.1051,"l":132.95,"n":733,"o":133.06,"t":"2026-10-06T19:45:00Z","v":69607,"vw":132.99697},{"c":133,"h":133,"l":133,"n":11,"o":133,"t":"2026-10-06T20:00:00Z","v":9648,"vw":133},{"c":131.86,"h":132.1546,"l":131.68,"n":559,"o":131.99,"t":"2026-10-07T13:30:00Z","v":78335,"vw":132.019909},{"c":131.945,"h":131.965,"l":131.63,"n":206,"o":131.85,"t":"2026-10-07T13:45:00Z","v":20345,"vw":131.862827},{"c":131.785,"h":131.91,"l":131.735,"n":242,"o":131.91,"t":"2026-10-07T14:00:00Z","v":37027,"vw":131.801551},{"c":131.825,"h":131.96,"l":131.7201,"n":160,"o":131.8,"t":"2026-10-07T14:15:00Z","v":97987,"vw":131.808821},{"c":131.84,"h":131.97,"l":131.82,"n":235,"o":131.835,"t":"2026-10-07T14:30:00Z","v":16449,"vw":131.882603},{"c":131.8699,"h":131.8699,"l":131.71,"n":218,"o":131.83,"t":"2026-10-07T14:45:00Z","v":25647,"vw":131.812541},{"c":131.975,"h":132.04,"l":131.745,"n":208,"o":131.8425,"t":"2026-10-07T15:00:00Z","v":15991,"vw":131.884708},{"c":131.91,"h":132.03,"l":131.89,"n":151,"o":131.98,"t":"2026-10-07T15:15:00Z","v":13974,"vw":131.953548},{"c":132.23,"h":132.23,"l":131.9001,"n":412,"o":131.92,"t":"2026-10-07T15:30:00Z","v":42571,"vw":132.07989},{"c":132.19,"h":132.335,"l":132.19,"n":129,"o":132.2,"t":"2026-10-07T15:45:00Z","v":14480,"vw":132.244476},{"c":132.27,"h":132.2901,"l":132.11,"n":250,"o":132.24,"t":"2026-10-07T16:00:00Z","v":23349,"vw":132.191684},{"c":132.225,"h":132.3,"l":132.22,"n":149,"o":132.27,"t":"2026-10-07T16:15:00Z","v":8912,"vw":132.245346},{"c":132.225,"h":132.27,"l":132.19,"n":408,"o":132.21,"t":"2026-10-07T16:30:00Z","v":77094,"vw":132.214451},{"c":132.22,"h":132.31,"l":132.21,"n":331,"o":132.24,"t":"2026-10-07T16:45:00Z","v":42767,"vw":132.243296},{"c":132.3901,"h":132.44,"l":132.19,"n":495,"o":132.2,"t":"2026-10-07T17:00:00Z","v":31084,"vw":132.308034},{"c":132.45,"h":132.5,"l":132.36,"n":102,"o":132.405,"t":"2026-10-07T17:15:00Z","v":10770,"vw":132.450628},{"c":132.4797,"h":132.49,"l":132.43,"n":141,"o":132.455,"t":"2026-10-07T17:30:00Z","v":12662,"vw":132.468078},{"c":132.43,"h":132.495,"l":132.4,"n":345,"o":132.475,"t":"2026-10-07T17:45:00Z","v":75110,"vw":132.421852},{"c":132.46,"h":132.53,"l":132.39,"n":127,"o":132.4258,"t":"2026-10-07T18:00:00Z","v":16819,"vw":132.490377},{"c":132.5,"h":132.505,"l":132.445,"n":118,"o":132.461,"t":"2026-10-07T18:15:00Z","v":24335,"vw":132.454135},{"c":132.49,"h":132.51,"l":132.4101,"n":199,"o":132.495,"t":"2026-10-07T18:30:00Z","v":26049,"vw":132.48072},{"c":132.515,"h":132.5559,"l":132.45,"n":141,"o":132.47,"t":"2026-10-07T18:45:00Z","v":11925,"vw":132.470758},{"c":132.4001,"h":132.5414,"l":132.33,"n":273,"o":132.54,"t":"2026-10-07T19:00:00Z","v":27563,"vw":132.403508},{"c":132.4,"h":132.45,"l":132.37,"n":257,"o":132.395,"t":"2026-10-07T19:15:00Z","v":24682,"vw":132.402871},{"c":132.515,"h":132.515,"l":132.41,"n":340,"o":132.42,"t":"2026-10-07T19:30:00Z","v":28067,"vw":132.475607},{"c":132.56,"h":132.65,"l":132.43,"n":736,"o":132.5195,"t":"2026-10-07T19:45:00Z","v":102671,"vw":132.549271},{"c":132.59,"h":132.59,"l":132.59,"n":8,"o":132.59,"t":"2026-10-07T20:00:00Z","v":10619,"vw":132.59},{"c":131.43,"h":131.43,"l":131.43,"n":1,"o":131.43,"t":"2026-10-07T23:45:00Z","v":171,"vw":131.43},{"c":132.45,"h":132.45,"l":132.45,"n":1,"o":132.45,"t":"2026-10-08T11:30:00Z","v":500,"vw":132.45},{"c":131.5,"h":131.5,"l":131.5,"n":1,"o":131.5,"t":"2026-10-08T12:00:00Z","v":100,"vw":131.5},{"c":131.5876,"h":131.5876,"l":131.5876,"n":1,"o":131.5876,"t":"2026-10-08T12:15:00Z","v":571,"vw":131.5876},{"c":131.5451,"h":131.5451,"l":131.5451,"n":1,"o":131.5451,"t":"2026-10-08T12:30:00Z","v":700,"vw":131.5451},{"c":131.7901,"h":132.0732,"l":131.745,"n":415,"o":131.86,"t":"2026-10-08T13:30:00Z","v":24911,"vw":131.860915},{"c":131.795,"h":131.9066,"l":131.64,"n":155,"o":131.7601,"t":"2026-10-08T13:45:00Z","v":17264,"vw":131.797635},{"c":132.06,"h":132.08,"l":131.72,"n":372,"o":131.78,"t":"2026-10-08T14:00:00Z","v":61059,"vw":132.005092},{"c":132.375,"h":132.42,"l":132.05,"n":724,"o":132.08,"t":"2026-10-08T14:15:00Z","v":58602,"vw":132.257943},{"c":132.28,"h":132.36,"l":132.2763,"n":310,"o":132.36,"t":"2026-10-08T14:30:00Z","v":30379,"vw":132.316413},{"c":132.1,"h":132.28,"l":132.02,"n":277,"o":132.28,"t":"2026-10-08T14:45:00Z","v":53771,"vw":132.166778},{"c":131.99,"h":132.1,"l":131.97,"n":177,"o":132.1,"t":"2026-10-08T15:00:00Z","v":20814,"vw":132.019559},{"c":131.98,"h":132.01,"l":131.88,"n":172,"o":131.895,"t":"2026-10-08T15:15:00Z","v":25752,"vw":131.916063},{"c":131.78,"h":131.9699,"l":131.735,"n":170,"o":131.9699,"t":"2026-10-08T15:30:00Z","v":15201,"vw":131.834965},{"c":131.73,"h":131.87,"l":131.69,"n":208,"o":131.7801,"t":"2026-10-08T15:45:00Z","v":59005,"vw":131.787974},{"c":131.81,"h":131.84,"l":131.715,"n":228,"o":131.76,"t":"2026-10-08T16:00:00Z","v":62973,"vw":131.772502},{"c":132.01,"h":132.3,"l":131.785,"n":417,"o":131.7951,"t":"2026-10-08T16:15:00Z","v":28751,"vw":131.995551},{"c":131.82,"h":132.06,"l":131.82,"n":181,"o":132.036,"t":"2026-10-08T16:30:00Z","v":19378,"vw":131.990595},{"c":130.96,"h":131.81,"l":130.89,"n":485,"o":131.805,"t":"2026-10-08T16:45:00Z","v":42505,"vw":131.140812},{"c":131,"h":131,"l":130.6,"n":394,"o":130.86,"t":"2026-10-08T17:00:00Z","v":58157,"vw":130.830446},{"c":130.33,"h":131.06,"l":130.1831,"n":465,"o":130.97,"t":"2026-10-08T17:15:00Z","v":47669,"vw":130.605811},{"c":130.645,"h":130.725,"l":130.31,"n":521,"o":130.33,"t":"2026-10-08T17:30:00Z","v":50527,"vw":130.590391},{"c":130.54,"h":130.6801,"l":130.4019,"n":386,"o":130.6801,"t":"2026-10-08T17:45:00Z","v":20446,"vw":130.527027},{"c":130.59,"h":130.62,"l":130.41,"n":298,"o":130.485,"t":"2026-10-08T18:00:00Z","v":25143,"vw":130.539708},{"c":131.005,"h":131.05,"l":130.728,"n":251,"o":130.728,"t":"2026-10-08T18:15:00Z","v":15571,"vw":130.927809},{"c":130.685,"h":130.93,"l":130.67,"n":162,"o":130.93,"t":"2026-10-08T18:30:00Z","v":18368,"vw":130.750062},{"c":130.68,"h":130.78,"l":130.67,"n":197,"o":130.71,"t":"2026-10-08T18:45:00Z","v":24054,"vw":130.703596},{"c":130.6,"h":130.7,"l":130.53,"n":243,"o":130.66,"t":"2026-10-08T19:00:00Z","v":21329,"vw":130.583494},{"c":130.67,"h":130.8,"l":130.51,"n":338,"o":130.575,"t":"2026-10-08T19:15:00Z","v":40769,"vw":130.612743},{"c":130.69,"h":130.72,"l":130.575,"n":260,"o":130.71,"t":"2026-10-08T19:30:00Z","v":20564,"vw":130.651138},{"c":130.88,"h":130.915,"l":130.6801,"n":577,"o":130.7,"t":"2026-10-08T19:45:00Z","v":38637,"vw":130.753613},{"c":130.87,"h":130.87,"l":130.87,"n":10,"o":130.87,"t":"2026-10-08T20:00:00Z","v":1007,"vw":130.87},{"c":131.9878,"h":131.9878,"l":131.9878,"n":1,"o":131.9878,"t":"2026-10-08T21:30:00Z","v":2800,"vw":131.9878},{"c":131.5451,"h":131.5451,"l":131.5451,"n":1,"o":131.5451,"t":"2026-10-08T22:15:00Z","v":150,"vw":131.5451},{"c":131.33,"h":131.86,"l":131.21,"n":875,"o":131.86,"t":"2026-10-09T13:30:00Z","v":43499,"vw":131.574155},{"c":131.34,"h":131.398,"l":131.235,"n":350,"o":131.36,"t":"2026-10-09T13:45:00Z","v":118347,"vw":131.361009},{"c":131.36,"h":131.43,"l":131.23,"n":514,"o":131.32,"t":"2026-10-09T14:00:00Z","v":67236,"vw":131.376843},{"c":131.46,"h":131.509,"l":131.32,"n":297,"o":131.35,"t":"2026-10-09T14:15:00Z","v":27867,"vw":131.430812},{"c":131.34,"h":131.555,"l":131.34,"n":424,"o":131.49,"t":"2026-10-09T14:30:00Z","v":30725,"vw":131.472434},{"c":131.64,"h":131.68,"l":131.37,"n":200,"o":131.38,"t":"2026-10-09T14:45:00Z","v":18504,"vw":131.482175},{"c":131.51,"h":131.68,"l":131.4314,"n":279,"o":131.625,"t":"2026-10-09T15:00:00Z","v":19229,"vw":131.530743},{"c":131.4681,"h":131.59,"l":131.4681,"n":400,"o":131.49,"t":"2026-10-09T15:15:00Z","v":232421,"vw":131.537679},{"c":131.53,"h":131.5574,"l":131.43,"n":333,"o":131.465,"t":"2026-10-09T15:30:00Z","v":43508,"vw":131.456868},{"c":131.54,"h":131.655,"l":131.505,"n":162,"o":131.55,"t":"2026-10-09T15:45:00Z","v":26261,"vw":131.630269},{"c":131.61,"h":131.68,"l":131.41,"n":255,"o":131.53,"t":"2026-10-09T16:00:00Z","v":30513,"vw":131.587708},{"c":131.67,"h":131.69,"l":131.62,"n":110,"o":131.66,"t":"2026-10-09T16:15:00Z","v":8694,"vw":131.65174},{"c":131.61,"h":131.73,"l":131.61,"n":214,"o":131.685,"t":"2026-10-09T16:30:00Z","v":18296,"vw":131.68435},{"c":131.72,"h":131.86,"l":131.68,"n":287,"o":131.68,"t":"2026-10-09T16:45:00Z","v":21257,"vw":131.768176},{"c":131.66,"h":131.75,"l":131.63,"n":194,"o":131.74,"t":"2026-10-09T17:00:00Z","v":21963,"vw":131.6814},{"c":131.7001,"h":131.72,"l":131.631,"n":116,"o":131.6799,"t":"2026-10-09T17:15:00Z","v":22377,"vw":131.687489},{"c":131.67,"h":131.71,"l":131.65,"n":276,"o":131.71,"t":"2026-10-09T17:30:00Z","v":19479,"vw":131.674407},{"c":131.72,"h":131.74,"l":131.67,"n":488,"o":131.67,"t":"2026-10-09T17:45:00Z","v":16247,"vw":131.722189},{"c":131.7324,"h":131.75,"l":131.65,"n":389,"o":131.71,"t":"2026-10-09T18:00:00Z","v":51742,"vw":131.706888},{"c":131.7615,"h":131.805,"l":131.73,"n":240,"o":131.7301,"t":"2026-10-09T18:15:00Z","v":26016,"vw":131.770199},{"c":131.72,"h":131.7791,"l":131.6801,"n":220,"o":131.755,"t":"2026-10-09T18:30:00Z","v":50412,"vw":131.733016},{"c":131.79,"h":131.89,"l":131.71,"n":175,"o":131.71,"t":"2026-10-09T18:45:00Z","v":12255,"vw":131.793304},{"c":131.8,"h":131.8199,"l":131.75,"n":154,"o":131.79,"t":"2026-10-09T19:00:00Z","v":21104,"vw":131.792622},{"c":131.8,"h":131.86,"l":131.795,"n":187,"o":131.805,"t":"2026-10-09T19:15:00Z","v":18295,"vw":131.835976},{"c":131.685,"h":131.7901,"l":131.68,"n":479,"o":131.788,"t":"2026-10-09T19:30:00Z","v":40064,"vw":131.756061},{"c":131.69,"h":131.75,"l":131.66,"n":437,"o":131.71,"t":"2026-10-09T19:45:00Z","v":30579,"vw":131.707106},{"c":131.69,"h":131.69,"l":131.69,"n":11,"o":131.69,"t":"2026-10-09T20:00:00Z","v":918,"vw":131.69},{"c":131.68,"h":131.68,"l":131.63,"n":13,"o":131.63,"t":"2026-10-09T20:30:00Z","v":1121,"vw":131.660869},{"c":131.95,"h":131.95,"l":131.95,"n":1,"o":131.95,"t":"2026-10-09T23:45:00Z","v":100,"vw":131.95},{"c":131.4,"h":131.49,"l":131.265,"n":654,"o":131.49,"t":"2026-10-12T13:30:00Z","v":27183,"vw":131.418284},{"c":131.3,"h":131.46,"l":131.27,"n":662,"o":131.43,"t":"2026-10-12T13:45:00Z","v":44121,"vw":131.385964},{"c":130.935,"h":131.3,"l":130.9,"n":202,"o":131.3,"t":"2026-10-12T14:00:00Z","v":31884,"vw":131.108575},{"c":130.98,"h":131.08,"l":130.915,"n":172,"o":130.9999,"t":"2026-10-12T14:15:00Z","v":10169,"vw":131.008842},{"c":130.975,"h":131.05,"l":130.875,"n":171,"o":131,"t":"2026-10-12T14:30:00Z","v":44490,"vw":130.952226},{"c":131.13,"h":131.1401,"l":130.99,"n":430,"o":130.99,"t":"2026-10-12T14:45:00Z","v":57910,"vw":131.060526},{"c":131.07,"h":131.15,"l":131.04,"n":226,"o":131.13,"t":"2026-10-12T15:00:00Z","v":18558,"vw":131.122534},{"c":130.97,"h":131.125,"l":130.965,"n":354,"o":131.08,"t":"2026-10-12T15:15:00Z","v":25784,"vw":131.034694},{"c":131.0899,"h":131.0899,"l":130.95,"n":210,"o":130.975,"t":"2026-10-12T15:30:00Z","v":25261,"vw":131.013731},{"c":131.21,"h":131.22,"l":131.08,"n":182,"o":131.08,"t":"2026-10-12T15:45:00Z","v":37036,"vw":131.184006},{"c":131.1968,"h":131.27,"l":131.15,"n":106,"o":131.15,"t":"2026-10-12T16:00:00Z","v":5438,"vw":131.193978},{"c":131.05,"h":131.1899,"l":131.02,"n":258,"o":131.17,"t":"2026-10-12T16:15:00Z","v":35927,"vw":131.09026},{"c":131.045,"h":131.14,"l":131.045,"n":92,"o":131.09,"t":"2026-10-12T16:30:00Z","v":7498,"vw":131.103016},{"c":130.82,"h":131.05,"l":130.82,"n":142,"o":131.05,"t":"2026-10-12T16:45:00Z","v":19121,"vw":130.924808},{"c":130.86,"h":130.9214,"l":130.8,"n":94,"o":130.81,"t":"2026-10-12T17:00:00Z","v":8604,"vw":130.876096},{"c":130.87,"h":130.9194,"l":130.84,"n":89,"o":130.86,"t":"2026-10-12T17:15:00Z","v":13002,"vw":130.851563},{"c":130.86,"h":130.89,"l":130.815,"n":151,"o":130.85,"t":"2026-10-12T17:30:00Z","v":44041,"vw":130.873363},{"c":130.875,"h":130.93,"l":130.8743,"n":494,"o":130.8743,"t":"2026-10-12T17:45:00Z","v":31096,"vw":130.901678},{"c":130.86,"h":130.86,"l":130.79,"n":127,"o":130.8499,"t":"2026-10-12T18:00:00Z","v":16706,"vw":130.833455},{"c":130.83,"h":130.84,"l":130.78,"n":130,"o":130.84,"t":"2026-10-12T18:15:00Z","v":9528,"vw":130.801175},{"c":130.855,"h":130.86,"l":130.8,"n":85,"o":130.83,"t":"2026-10-12T18:30:00Z","v":6859,"vw":130.830501},{"c":130.7545,"h":130.855,"l":130.73,"n":148,"o":130.855,"t":"2026-10-12T18:45:00Z","v":10914,"vw":130.764792},{"c":130.7601,"h":130.79,"l":130.73,"n":105,"o":130.73,"t":"2026-10-12T19:00:00Z","v":12285,"vw":130.746305},{"c":130.8,"h":130.81,"l":130.7501,"n":179,"o":130.77,"t":"2026-10-12T19:15:00Z","v":16835,"vw":130.781375},{"c":130.91,"h":130.945,"l":130.795,"n":229,"o":130.805,"t":"2026-10-12T19:30:00Z","v":13059,"vw":130.877417},{"c":130.87,"h":130.97,"l":130.865,"n":492,"o":130.91,"t":"2026-10-12T19:45:00Z","v":29541,"vw":130.910384},{"c":130.89,"h":130.89,"l":130.89,"n":11,"o":130.89,"t":"2026-10-12T20:00:00Z","v":7076,"vw":130.89},{"c":130.63,"h":130.68,"l":129.93,"n":365,"o":130.19,"t":"2026-10-13T13:30:00Z","v":18850,"vw":130.248421},{"c":130.72,"h":130.76,"l":130.5724,"n":206,"o":130.65,"t":"2026-10-13T13:45:00Z","v":19239,"vw":130.659141},{"c":130.6802,"h":130.83,"l":130.68,"n":205,"o":130.7422,"t":"2026-10-13T14:00:00Z","v":29528,"vw":130.746015},{"c":130.56,"h":130.7496,"l":130.56,"n":201,"o":130.6941,"t":"2026-10-13T14:15:00Z","v":15550,"vw":130.640629},{"c":130.63,"h":130.72,"l":130.48,"n":171,"o":130.56,"t":"2026-10-13T14:30:00Z","v":17025,"vw":130.571015},{"c":130.41,"h":130.55,"l":130.37,"n":101,"o":130.55,"t":"2026-10-13T14:45:00Z","v":11214,"vw":130.436405},{"c":130.4,"h":130.45,"l":130.33,"n":151,"o":130.41,"t":"2026-10-13T15:00:00Z","v":42059,"vw":130.407434},{"c":130.1386,"h":130.42,"l":130.1386,"n":151,"o":130.41,"t":"2026-10-13T15:15:00Z","v":10896,"vw":130.263366},{"c":130.17,"h":130.17,"l":130.04,"n":130,"o":130.14,"t":"2026-10-13T15:30:00Z","v":15162,"vw":130.104179},{"c":130.335,"h":130.345,"l":130.11,"n":195,"o":130.15,"t":"2026-10-13T15:45:00Z","v":21709,"vw":130.222393},{"c":130.4329,"h":130.47,"l":130.33,"n":208,"o":130.33,"t":"2026-10-13T16:00:00Z","v":21092,"vw":130.429879},{"c":130.57,"h":130.57,"l":130.44,"n":257,"o":130.44,"t":"2026-10-13T16:15:00Z","v":27832,"vw":130.520442},{"c":130.64,"h":130.71,"l":130.63,"n":93,"o":130.67,"t":"2026-10-13T16:30:00Z","v":12808,"vw":130.642303},{"c":130.56,"h":130.67,"l":130.56,"n":141,"o":130.65,"t":"2026-10-13T16:45:00Z","v":12205,"vw":130.619434},{"c":130.4701,"h":130.53,"l":130.47,"n":110,"o":130.5,"t":"2026-10-13T17:00:00Z","v":18530,"vw":130.484376},{"c":130.4,"h":130.485,"l":130.4,"n":106,"o":130.4828,"t":"2026-10-13T17:15:00Z","v":7314,"vw":130.464577},{"c":130.55,"h":130.55,"l":130.3901,"n":248,"o":130.3901,"t":"2026-10-13T17:30:00Z","v":10584,"vw":130.482221},{"c":130.4301,"h":130.52,"l":130.37,"n":412,"o":130.5,"t":"2026-10-13T17:45:00Z","v":29582,"vw":130.447487},{"c":130.68,"h":130.68,"l":130.41,"n":251,"o":130.44,"t":"2026-10-13T18:00:00Z","v":24045,"vw":130.615288},{"c":130.66,"h":130.7,"l":130.602,"n":187,"o":130.6617,"t":"2026-10-13T18:15:00Z","v":13536,"vw":130.637792},{"c":130.53,"h":130.645,"l":130.53,"n":181,"o":130.645,"t":"2026-10-13T18:30:00Z","v":15925,"vw":130.56672},{"c":130.545,"h":130.5511,"l":130.43,"n":142,"o":130.52,"t":"2026-10-13T18:45:00Z","v":14681,"vw":130.516104},{"c":130.68,"h":130.6899,"l":130.54,"n":143,"o":130.56,"t":"2026-10-13T19:00:00Z","v":20831,"vw":130.622045},{"c":130.75,"h":130.76,"l":130.69,"n":205,"o":130.715,"t":"2026-10-13T19:15:00Z","v":21167,"vw":130.732893},{"c":130.81,"h":130.85,"l":130.75,"n":424,"o":130.755,"t":"2026-10-13T19:30:00Z","v":37277,"vw":130.798684},{"c":130.84,"h":130.88,"l":130.77,"n":1308,"o":130.81,"t":"2026-10-13T19:45:00Z","v":206183,"vw":130.783027},{"c":130.82,"h":130.82,"l":130.82,"n":12,"o":130.82,"t":"2026-10-13T20:00:00Z","v":2451,"vw":130.82},{"c":131,"h":131,"l":130.7431,"n":2,"o":130.7431,"t":"2026-10-13T21:30:00Z","v":274,"vw":130.849985},{"c":130.71,"h":130.72,"l":130.71,"n":9,"o":130.72,"t":"2026-10-14T12:30:00Z","v":2800,"vw":130.710358},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-14T12:45:00Z","v":120,"vw":130},{"c":130.04,"h":130.04,"l":130.04,"n":3,"o":130.04,"t":"2026-10-14T13:00:00Z","v":765,"vw":130.04},{"c":129.93,"h":130.12,"l":129.66,"n":570,"o":130.03,"t":"2026-10-14T13:30:00Z","v":32509,"vw":129.923506},{"c":129.54,"h":130.265,"l":129.525,"n":526,"o":130.02,"t":"2026-10-14T13:45:00Z","v":47738,"vw":129.969426},{"c":129.4559,"h":129.705,"l":129.43,"n":208,"o":129.555,"t":"2026-10-14T14:00:00Z","v":29134,"vw":129.508761},{"c":129.465,"h":129.66,"l":129.41,"n":200,"o":129.5656,"t":"2026-10-14T14:15:00Z","v":26650,"vw":129.505097},{"c":129.445,"h":129.57,"l":129.35,"n":414,"o":129.435,"t":"2026-10-14T14:30:00Z","v":34431,"vw":129.450539},{"c":129.41,"h":129.575,"l":129.1603,"n":861,"o":129.425,"t":"2026-10-14T14:45:00Z","v":66520,"vw":129.214621},{"c":129.0201,"h":129.42,"l":128.97,"n":572,"o":129.39,"t":"2026-10-14T15:00:00Z","v":42873,"vw":129.156319},{"c":128.91,"h":129.19,"l":128.91,"n":204,"o":129.0901,"t":"2026-10-14T15:15:00Z","v":38240,"vw":129.063199},{"c":128.65,"h":128.97,"l":128.59,"n":269,"o":128.905,"t":"2026-10-14T15:30:00Z","v":14483,"vw":128.79494},{"c":128.6786,"h":128.7792,"l":128.6186,"n":144,"o":128.69,"t":"2026-10-14T15:45:00Z","v":10852,"vw":128.685597},{"c":128.335,"h":128.73,"l":128.3,"n":324,"o":128.73,"t":"2026-10-14T16:00:00Z","v":41826,"vw":128.606529},{"c":128.19,"h":128.344,"l":128.175,"n":274,"o":128.29,"t":"2026-10-14T16:15:00Z","v":17865,"vw":128.245713},{"c":128.4801,"h":128.4801,"l":128.13,"n":179,"o":128.19,"t":"2026-10-14T16:30:00Z","v":10345,"vw":128.328144},{"c":128.466,"h":128.49,"l":128.325,"n":126,"o":128.47,"t":"2026-10-14T16:45:00Z","v":9564,"vw":128.447896},{"c":128.28,"h":128.52,"l":128.25,"n":445,"o":128.4701,"t":"2026-10-14T17:00:00Z","v":66242,"vw":128.304173},{"c":127.945,"h":128.25,"l":127.91,"n":262,"o":128.21,"t":"2026-10-14T17:15:00Z","v":17216,"vw":128.109957},{"c":127.93,"h":128.04,"l":127.849,"n":182,"o":127.95,"t":"2026-10-14T17:30:00Z","v":10336,"vw":127.968725},{"c":127.71,"h":127.94,"l":127.705,"n":506,"o":127.9,"t":"2026-10-14T17:45:00Z","v":25023,"vw":127.815577},{"c":127.86,"h":127.8717,"l":127.575,"n":210,"o":127.72,"t":"2026-10-14T18:00:00Z","v":19438,"vw":127.742425},{"c":127.78,"h":127.89,"l":127.7501,"n":178,"o":127.86,"t":"2026-10-14T18:15:00Z","v":17870,"vw":127.834051},{"c":127.67,"h":127.76,"l":127.6,"n":124,"o":127.76,"t":"2026-10-14T18:30:00Z","v":8468,"vw":127.655415},{"c":127.64,"h":127.7651,"l":127.61,"n":279,"o":127.61,"t":"2026-10-14T18:45:00Z","v":22205,"vw":127.701385},{"c":127.66,"h":127.66,"l":127.4199,"n":316,"o":127.59,"t":"2026-10-14T19:00:00Z","v":25710,"vw":127.560022},{"c":127.9199,"h":127.9299,"l":127.57,"n":301,"o":127.59,"t":"2026-10-14T19:15:00Z","v":35879,"vw":127.841068},{"c":127.875,"h":128.0552,"l":127.81,"n":426,"o":127.9099,"t":"2026-10-14T19:30:00Z","v":34546,"vw":127.911005},{"c":127.93,"h":127.96,"l":127.73,"n":626,"o":127.835,"t":"2026-10-14T19:45:00Z","v":77596,"vw":127.806864},{"c":127.91,"h":127.91,"l":127.91,"n":11,"o":127.91,"t":"2026-10-14T20:00:00Z","v":2669,"vw":127.91},{"c":127.9837,"h":127.9837,"l":127.9837,"n":1,"o":127.9837,"t":"2026-10-14T21:15:00Z","v":100,"vw":127.9837},{"c":127.48,"h":127.58,"l":127.48,"n":5,"o":127.58,"t":"2026-10-14T22:15:00Z","v":441,"vw":127.513333},{"c":126.99,"h":126.99,"l":126.99,"n":5,"o":126.99,"t":"2026-10-14T23:45:00Z","v":491,"vw":126.99},{"c":126.49,"h":126.5,"l":125.8061,"n":677,"o":126.1,"t":"2026-10-15T13:30:00Z","v":38980,"vw":126.109503},{"c":125.89,"h":126.57,"l":125.66,"n":405,"o":126.5301,"t":"2026-10-15T13:45:00Z","v":37972,"vw":125.908992},{"c":126.44,"h":126.7399,"l":125.95,"n":433,"o":125.95,"t":"2026-10-15T14:00:00Z","v":32420,"vw":126.424862},{"c":126.52,"h":126.62,"l":126.36,"n":263,"o":126.5199,"t":"2026-10-15T14:15:00Z","v":51241,"vw":126.520457},{"c":126.96,"h":127.04,"l":126.385,"n":352,"o":126.42,"t":"2026-10-15T14:30:00Z","v":31521,"vw":126.603634},{"c":127.155,"h":127.18,"l":126.81,"n":198,"o":126.9899,"t":"2026-10-15T14:45:00Z","v":23506,"vw":126.97726},{"c":127.43,"h":127.43,"l":126.99,"n":357,"o":127.1201,"t":"2026-10-15T15:00:00Z","v":51637,"vw":127.150982},{"c":127.3,"h":127.562589,"l":127.285,"n":258,"o":127.54,"t":"2026-10-15T15:15:00Z","v":24782,"vw":127.37042},{"c":127.175,"h":127.32,"l":127.15,"n":174,"o":127.31,"t":"2026-10-15T15:30:00Z","v":11488,"vw":127.203192},{"c":127.4301,"h":127.46,"l":127.16,"n":310,"o":127.2,"t":"2026-10-15T15:45:00Z","v":36534,"vw":127.262163},{"c":127.2701,"h":127.5,"l":127.2701,"n":218,"o":127.435,"t":"2026-10-15T16:00:00Z","v":15228,"vw":127.393059},{"c":127.02,"h":127.23,"l":126.9801,"n":151,"o":127.23,"t":"2026-10-15T16:15:00Z","v":16881,"vw":127.118299},{"c":127.09,"h":127.27,"l":127.01,"n":504,"o":127.04,"t":"2026-10-15T16:30:00Z","v":325400,"vw":127.143826},{"c":127.22,"h":127.27,"l":127.05,"n":180,"o":127.27,"t":"2026-10-15T16:45:00Z","v":13234,"vw":127.143098},{"c":127.34,"h":127.37,"l":127.155,"n":151,"o":127.19,"t":"2026-10-15T17:00:00Z","v":17704,"vw":127.269357},{"c":127.36,"h":127.43,"l":127.32,"n":139,"o":127.4,"t":"2026-10-15T17:15:00Z","v":17202,"vw":127.395346},{"c":127.6948,"h":127.757294,"l":127.37,"n":163,"o":127.3897,"t":"2026-10-15T17:30:00Z","v":18105,"vw":127.560253},{"c":127.67,"h":127.72,"l":127.6,"n":368,"o":127.72,"t":"2026-10-15T17:45:00Z","v":6874,"vw":127.662879},{"c":127.25,"h":127.6299,"l":127.23,"n":242,"o":127.6299,"t":"2026-10-15T18:00:00Z","v":18788,"vw":127.361624},{"c":127.26,"h":127.285,"l":127.185,"n":223,"o":127.2799,"t":"2026-10-15T18:15:00Z","v":24729,"vw":127.251177},{"c":127.355,"h":127.365,"l":127.27,"n":228,"o":127.29,"t":"2026-10-15T18:30:00Z","v":18519,"vw":127.326734},{"c":127.5601,"h":127.5701,"l":127.38,"n":197,"o":127.38,"t":"2026-10-15T18:45:00Z","v":19049,"vw":127.508367},{"c":127.93,"h":127.93,"l":127.55,"n":360,"o":127.56,"t":"2026-10-15T19:00:00Z","v":36911,"vw":127.729842},{"c":127.97,"h":128.1,"l":127.9201,"n":294,"o":127.9486,"t":"2026-10-15T19:15:00Z","v":41646,"vw":128.064212},{"c":128.02,"h":128.0495,"l":127.87,"n":388,"o":127.9,"t":"2026-10-15T19:30:00Z","v":65706,"vw":127.971623},{"c":127.91,"h":128.111255,"l":127.86,"n":714,"o":127.98,"t":"2026-10-15T19:45:00Z","v":53374,"vw":127.969016},{"c":127.89,"h":127.89,"l":127.89,"n":9,"o":127.89,"t":"2026-10-15T20:00:00Z","v":8406,"vw":127.89},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-15T20:15:00Z","v":122,"vw":128.1},{"c":127.09,"h":127.68,"l":126.96,"n":575,"o":127.68,"t":"2026-10-16T13:30:00Z","v":38339,"vw":127.474642},{"c":126.93,"h":127.3,"l":126.79,"n":160,"o":127.25,"t":"2026-10-16T13:45:00Z","v":15308,"vw":126.985587},{"c":127.0142,"h":127.11,"l":126.82,"n":313,"o":126.94,"t":"2026-10-16T14:00:00Z","v":39343,"vw":126.989183},{"c":126.92,"h":127.14,"l":126.885,"n":240,"o":127.0658,"t":"2026-10-16T14:15:00Z","v":23255,"vw":127.038456},{"c":127.31,"h":127.3514,"l":126.8672,"n":152,"o":126.8672,"t":"2026-10-16T14:30:00Z","v":14266,"vw":127.193916},{"c":127.02,"h":127.4386,"l":127,"n":226,"o":127.38,"t":"2026-10-16T14:45:00Z","v":45330,"vw":127.115943},{"c":126.53,"h":127.02,"l":126.37,"n":298,"o":127.02,"t":"2026-10-16T15:00:00Z","v":22658,"vw":126.63081},{"c":126.33,"h":126.56,"l":126.21,"n":325,"o":126.56,"t":"2026-10-16T15:15:00Z","v":39008,"vw":126.390146},{"c":126.505,"h":126.56,"l":126.3418,"n":210,"o":126.36,"t":"2026-10-16T15:30:00Z","v":15570,"vw":126.481843},{"c":126.23,"h":126.615,"l":126.23,"n":215,"o":126.5,"t":"2026-10-16T15:45:00Z","v":40433,"vw":126.457108},{"c":126.305,"h":126.305,"l":126.04,"n":197,"o":126.17,"t":"2026-10-16T16:00:00Z","v":14119,"vw":126.128166},{"c":126.2649,"h":126.39,"l":126.245,"n":148,"o":126.38,"t":"2026-10-16T16:15:00Z","v":23411,"vw":126.282662},{"c":126.105,"h":126.2491,"l":126,"n":236,"o":126.2491,"t":"2026-10-16T16:30:00Z","v":24921,"vw":126.153475},{"c":125.925,"h":126.12,"l":125.85,"n":199,"o":126.1101,"t":"2026-10-16T16:45:00Z","v":19568,"vw":125.944285},{"c":125.51,"h":125.97,"l":125.4599,"n":314,"o":125.97,"t":"2026-10-16T17:00:00Z","v":23089,"vw":125.586288},{"c":125.46,"h":125.54,"l":125.23,"n":1184,"o":125.5,"t":"2026-10-16T17:15:00Z","v":102698,"vw":125.335107},{"c":125.705,"h":125.84,"l":125.45,"n":482,"o":125.56,"t":"2026-10-16T17:30:00Z","v":27801,"vw":125.602745},{"c":125.34,"h":125.76,"l":125.33,"n":485,"o":125.73,"t":"2026-10-16T17:45:00Z","v":16774,"vw":125.524835},{"c":125.25,"h":125.37,"l":125.1,"n":399,"o":125.3,"t":"2026-10-16T18:00:00Z","v":62572,"vw":125.189283},{"c":125.03,"h":125.29,"l":124.98,"n":362,"o":125.28,"t":"2026-10-16T18:15:00Z","v":38406,"vw":125.095861},{"c":125.05,"h":125.16,"l":124.95,"n":224,"o":125.05,"t":"2026-10-16T18:30:00Z","v":17366,"vw":125.089164},{"c":124.83,"h":125.07,"l":124.715,"n":317,"o":125.06,"t":"2026-10-16T18:45:00Z","v":26636,"vw":124.862074},{"c":125.09,"h":125.1,"l":124.5799,"n":455,"o":124.83,"t":"2026-10-16T19:00:00Z","v":30306,"vw":124.823552},{"c":125.13,"h":125.18,"l":124.9,"n":389,"o":125.1299,"t":"2026-10-16T19:15:00Z","v":39549,"vw":125.084746},{"c":124.81,"h":125.28,"l":124.81,"n":416,"o":125.22,"t":"2026-10-16T19:30:00Z","v":27110,"vw":124.990043},{"c":125.03,"h":125.16,"l":124.83,"n":1030,"o":124.88,"t":"2026-10-16T19:45:00Z","v":67463,"vw":125.014504},{"c":125,"h":125.04,"l":125,"n":13,"o":125.04,"t":"2026-10-16T20:00:00Z","v":30004,"vw":125.036414},{"c":125.4824,"h":125.4824,"l":125.4824,"n":1,"o":125.4824,"t":"2026-10-16T20:45:00Z","v":100,"vw":125.4824},{"c":125,"h":125,"l":125,"n":2,"o":125,"t":"2026-10-16T22:45:00Z","v":205,"vw":125},{"c":126.13,"h":126.5233,"l":126.05,"n":1231,"o":126.3,"t":"2026-10-19T13:30:00Z","v":64282,"vw":126.204605},{"c":126.01,"h":126.25,"l":125.99,"n":430,"o":126.11,"t":"2026-10-19T13:45:00Z","v":84351,"vw":126.126396},{"c":126.414,"h":126.415,"l":125.91,"n":202,"o":126.02,"t":"2026-10-19T14:00:00Z","v":17454,"vw":126.034786},{"c":126.6223,"h":126.695,"l":126.4642,"n":220,"o":126.49,"t":"2026-10-19T14:15:00Z","v":42149,"vw":126.611362},{"c":126.43,"h":126.63,"l":126.345,"n":295,"o":126.63,"t":"2026-10-19T14:30:00Z","v":37173,"vw":126.481204},{"c":126.585,"h":126.68,"l":126.48,"n":149,"o":126.505,"t":"2026-10-19T14:45:00Z","v":22874,"vw":126.586614},{"c":126.75,"h":126.835,"l":126.61,"n":222,"o":126.62,"t":"2026-10-19T15:00:00Z","v":51285,"vw":126.755716},{"c":127.06,"h":127.11,"l":126.73,"n":368,"o":126.765,"t":"2026-10-19T15:15:00Z","v":52884,"vw":126.860776},{"c":127.195,"h":127.195,"l":126.97,"n":175,"o":127.05,"t":"2026-10-19T15:30:00Z","v":16445,"vw":127.084854},{"c":127.04,"h":127.16,"l":127.04,"n":286,"o":127.0601,"t":"2026-10-19T15:45:00Z","v":34998,"vw":127.084633},{"c":126.915,"h":127.035,"l":126.75,"n":254,"o":127.035,"t":"2026-10-19T16:00:00Z","v":27386,"vw":126.843308},{"c":126.75,"h":126.93,"l":126.7,"n":136,"o":126.92,"t":"2026-10-19T16:15:00Z","v":29864,"vw":126.78011},{"c":126.71,"h":126.754,"l":126.62,"n":174,"o":126.73,"t":"2026-10-19T16:30:00Z","v":14840,"vw":126.692233},{"c":126.51,"h":126.6817,"l":126.51,"n":50,"o":126.68,"t":"2026-10-19T16:45:00Z","v":6290,"vw":126.569784},{"c":126.5,"h":126.55,"l":126.42,"n":87,"o":126.49,"t":"2026-10-19T17:00:00Z","v":7599,"vw":126.497633},{"c":126.45,"h":126.5383,"l":126.4,"n":122,"o":126.49,"t":"2026-10-19T17:15:00Z","v":26795,"vw":126.478877},{"c":126.39,"h":126.48,"l":126.3643,"n":301,"o":126.44,"t":"2026-10-19T17:30:00Z","v":40936,"vw":126.420129},{"c":126.4002,"h":126.4002,"l":126.2,"n":533,"o":126.37,"t":"2026-10-19T17:45:00Z","v":29606,"vw":126.278369},{"c":126.39,"h":126.43,"l":126.23,"n":250,"o":126.415,"t":"2026-10-19T18:00:00Z","v":27699,"vw":126.35707},{"c":126.25,"h":126.445,"l":126.22,"n":132,"o":126.42,"t":"2026-10-19T18:15:00Z","v":15094,"vw":126.362967},{"c":126.365,"h":126.365,"l":126.2,"n":110,"o":126.26,"t":"2026-10-19T18:30:00Z","v":12217,"vw":126.298197},{"c":126.396,"h":126.46,"l":126.35,"n":131,"o":126.38,"t":"2026-10-19T18:45:00Z","v":15914,"vw":126.40219},{"c":126.44,"h":126.54,"l":126.39,"n":217,"o":126.45,"t":"2026-10-19T19:00:00Z","v":41430,"vw":126.439118},{"c":126.5974,"h":126.7101,"l":126.4248,"n":576,"o":126.4248,"t":"2026-10-19T19:15:00Z","v":86298,"vw":126.587689},{"c":126.63,"h":126.725,"l":126.56,"n":224,"o":126.59,"t":"2026-10-19T19:30:00Z","v":17483,"vw":126.649964},{"c":126.25,"h":126.63,"l":126.19,"n":587,"o":126.63,"t":"2026-10-19T19:45:00Z","v":55624,"vw":126.399354},{"c":126.21,"h":126.21,"l":126.21,"n":12,"o":126.21,"t":"2026-10-19T20:00:00Z","v":7820,"vw":126.21},{"c":126,"h":126,"l":126,"n":8,"o":126,"t":"2026-10-20T11:00:00Z","v":633,"vw":126},{"c":124.96,"h":125.63,"l":124.96,"n":933,"o":125.62,"t":"2026-10-20T13:30:00Z","v":75198,"vw":125.29868},{"c":125.84,"h":125.85,"l":124.96,"n":267,"o":124.96,"t":"2026-10-20T13:45:00Z","v":30910,"vw":125.387682},{"c":126.36,"h":126.36,"l":125.86,"n":551,"o":125.86,"t":"2026-10-20T14:00:00Z","v":52412,"vw":126.191315},{"c":127.04,"h":127.04,"l":126.39,"n":285,"o":126.4528,"t":"2026-10-20T14:15:00Z","v":42453,"vw":126.550244},{"c":126.9,"h":127.09,"l":126.73,"n":524,"o":127.0301,"t":"2026-10-20T14:30:00Z","v":55352,"vw":126.913721},{"c":126.94,"h":127.01,"l":126.76,"n":252,"o":126.875,"t":"2026-10-20T14:45:00Z","v":25666,"vw":126.895286},{"c":126.26,"h":126.92,"l":126.1,"n":336,"o":126.86,"t":"2026-10-20T15:00:00Z","v":31124,"vw":126.568583},{"c":126.37,"h":126.54,"l":126.25,"n":171,"o":126.29,"t":"2026-10-20T15:15:00Z","v":15592,"vw":126.45487},{"c":126.39,"h":126.47,"l":126.18,"n":180,"o":126.35,"t":"2026-10-20T15:30:00Z","v":17924,"vw":126.276017},{"c":126.515,"h":126.515,"l":126.28,"n":162,"o":126.28,"t":"2026-10-20T15:45:00Z","v":18605,"vw":126.383093},{"c":126.32,"h":126.49,"l":126.29,"n":208,"o":126.49,"t":"2026-10-20T16:00:00Z","v":10991,"vw":126.375884},{"c":126.34,"h":126.38,"l":126.14,"n":186,"o":126.34,"t":"2026-10-20T16:15:00Z","v":22605,"vw":126.208754},{"c":126.31,"h":126.51,"l":126.31,"n":185,"o":126.339,"t":"2026-10-20T16:30:00Z","v":52480,"vw":126.418186},{"c":126.172,"h":126.3799,"l":126.0951,"n":97,"o":126.35,"t":"2026-10-20T16:45:00Z","v":14120,"vw":126.248971},{"c":126.21,"h":126.235,"l":126.09,"n":391,"o":126.2,"t":"2026-10-20T17:00:00Z","v":35032,"vw":126.178473},{"c":126.38,"h":126.385,"l":126.22,"n":147,"o":126.26,"t":"2026-10-20T17:15:00Z","v":19587,"vw":126.258965},{"c":126.36,"h":126.4101,"l":126.35,"n":123,"o":126.385,"t":"2026-10-20T17:30:00Z","v":16572,"vw":126.381036},{"c":126.37,"h":126.44,"l":126.35,"n":354,"o":126.36,"t":"2026-10-20T17:45:00Z","v":15675,"vw":126.374283},{"c":126.38,"h":126.41,"l":126.29,"n":203,"o":126.3906,"t":"2026-10-20T18:00:00Z","v":18553,"vw":126.353754},{"c":126.29,"h":126.39,"l":126.26,"n":144,"o":126.39,"t":"2026-10-20T18:15:00Z","v":10514,"vw":126.30741},{"c":125.98,"h":126.28,"l":125.97,"n":308,"o":126.28,"t":"2026-10-20T18:30:00Z","v":35577,"vw":126.110653},{"c":126.145,"h":126.21,"l":125.995,"n":177,"o":125.995,"t":"2026-10-20T18:45:00Z","v":15036,"vw":126.113714},{"c":126.115,"h":126.2,"l":126.1101,"n":238,"o":126.145,"t":"2026-10-20T19:00:00Z","v":23325,"vw":126.138086},{"c":125.95,"h":126.1251,"l":125.93,"n":283,"o":126.1143,"t":"2026-10-20T19:15:00Z","v":54299,"vw":126.05219},{"c":126.01,"h":126.06,"l":125.87,"n":311,"o":125.92,"t":"2026-10-20T19:30:00Z","v":53449,"vw":125.946882},{"c":126.02,"h":126.04,"l":125.91,"n":744,"o":126.04,"t":"2026-10-20T19:45:00Z","v":75914,"vw":125.948972},{"c":126.04,"h":126.05,"l":126.04,"n":11,"o":126.05,"t":"2026-10-20T20:00:00Z","v":49700,"vw":126.04002},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-20T20:30:00Z","v":800,"vw":126},{"c":126.53,"h":126.9796,"l":126.4,"n":780,"o":126.92,"t":"2026-10-21T13:30:00Z","v":59274,"vw":126.788233},{"c":126.79,"h":126.86,"l":126.53,"n":399,"o":126.55,"t":"2026-10-21T13:45:00Z","v":54987,"vw":126.756682},{"c":126.26,"h":126.82,"l":126.2,"n":262,"o":126.75,"t":"2026-10-21T14:00:00Z","v":28298,"vw":126.492238},{"c":126.48,"h":126.52,"l":126.2,"n":201,"o":126.285,"t":"2026-10-21T14:15:00Z","v":85431,"vw":126.309488},{"c":126.61,"h":126.61,"l":126.37,"n":293,"o":126.49,"t":"2026-10-21T14:30:00Z","v":21837,"vw":126.530479},{"c":126.79,"h":126.815,"l":126.585,"n":160,"o":126.605,"t":"2026-10-21T14:45:00Z","v":19460,"vw":126.738353},{"c":126.92,"h":126.94,"l":126.725,"n":204,"o":126.8,"t":"2026-10-21T15:00:00Z","v":38285,"vw":126.82927},{"c":127,"h":127,"l":126.79,"n":291,"o":126.93,"t":"2026-10-21T15:15:00Z","v":38898,"vw":126.879517},{"c":127.17,"h":127.22,"l":126.99,"n":482,"o":126.99,"t":"2026-10-21T15:30:00Z","v":49681,"vw":127.075887},{"c":127.21,"h":127.26,"l":127.1765,"n":210,"o":127.18,"t":"2026-10-21T15:45:00Z","v":15148,"vw":127.220308},{"c":127.1399,"h":127.19,"l":127.09,"n":201,"o":127.19,"t":"2026-10-21T16:00:00Z","v":18642,"vw":127.154806},{"c":127.01,"h":127.15,"l":126.98,"n":202,"o":127.12,"t":"2026-10-21T16:15:00Z","v":60930,"vw":127.08167},{"c":127.29,"h":127.46,"l":126.98,"n":239,"o":127.03,"t":"2026-10-21T16:30:00Z","v":27572,"vw":127.15828},{"c":127.33,"h":127.38,"l":127.2,"n":156,"o":127.2699,"t":"2026-10-21T16:45:00Z","v":17617,"vw":127.273834},{"c":127.47,"h":127.4899,"l":127.3,"n":196,"o":127.38,"t":"2026-10-21T17:00:00Z","v":38844,"vw":127.449486},{"c":127.47,"h":127.57,"l":127.45,"n":139,"o":127.46,"t":"2026-10-21T17:15:00Z","v":12511,"vw":127.502822},{"c":127.445,"h":127.48,"l":127.33,"n":130,"o":127.475,"t":"2026-10-21T17:30:00Z","v":26264,"vw":127.425256},{"c":127.41,"h":127.48,"l":127.41,"n":346,"o":127.445,"t":"2026-10-21T17:45:00Z","v":22905,"vw":127.45635},{"c":127.44,"h":127.44,"l":127.37,"n":122,"o":127.43,"t":"2026-10-21T18:00:00Z","v":34328,"vw":127.386614},{"c":127.49,"h":127.54,"l":127.46,"n":148,"o":127.46,"t":"2026-10-21T18:15:00Z","v":18302,"vw":127.495847},{"c":127.45,"h":127.52,"l":127.45,"n":170,"o":127.49,"t":"2026-10-21T18:30:00Z","v":13490,"vw":127.499422},{"c":126.98,"h":127.465,"l":126.94,"n":301,"o":127.46,"t":"2026-10-21T18:45:00Z","v":35400,"vw":127.237326},{"c":126.93,"h":126.97,"l":126.67,"n":333,"o":126.97,"t":"2026-10-21T19:00:00Z","v":91631,"vw":126.831015},{"c":127.24,"h":127.24,"l":126.92,"n":545,"o":126.92,"t":"2026-10-21T19:15:00Z","v":176792,"vw":127.051021},{"c":127.19,"h":127.26,"l":127.11,"n":333,"o":127.21,"t":"2026-10-21T19:30:00Z","v":27303,"vw":127.184859},{"c":127.21,"h":127.32,"l":127.17,"n":526,"o":127.2,"t":"2026-10-21T19:45:00Z","v":45538,"vw":127.255602},{"c":127.15,"h":127.15,"l":127.15,"n":10,"o":127.15,"t":"2026-10-21T20:00:00Z","v":2734,"vw":127.15},{"c":126.93,"h":126.93,"l":126.93,"n":3,"o":126.93,"t":"2026-10-21T22:15:00Z","v":242,"vw":126.93},{"c":124.85,"h":124.85,"l":124.85,"n":1,"o":124.85,"t":"2026-10-22T13:15:00Z","v":334,"vw":124.85},{"c":125.21,"h":125.4,"l":125.09,"n":488,"o":125.09,"t":"2026-10-22T13:30:00Z","v":32847,"vw":125.182392},{"c":125.202,"h":125.255,"l":124.8,"n":483,"o":125.16,"t":"2026-10-22T13:45:00Z","v":35116,"vw":125.050481},{"c":124.8,"h":125.4,"l":124.8,"n":309,"o":125.18,"t":"2026-10-22T14:00:00Z","v":53559,"vw":125.1063},{"c":124.3,"h":124.84,"l":124.25,"n":497,"o":124.8,"t":"2026-10-22T14:15:00Z","v":74757,"vw":124.717352},{"c":124.175,"h":124.27,"l":124.06,"n":411,"o":124.25,"t":"2026-10-22T14:30:00Z","v":45112,"vw":124.166034},{"c":124.17,"h":124.1749,"l":123.9,"n":269,"o":124.1749,"t":"2026-10-22T14:45:00Z","v":34865,"vw":123.95622},{"c":123.93,"h":124.1983,"l":123.8,"n":379,"o":124.17,"t":"2026-10-22T15:00:00Z","v":41910,"vw":123.969637},{"c":124.12,"h":124.38,"l":123.855,"n":233,"o":123.86,"t":"2026-10-22T15:15:00Z","v":18705,"vw":124.197474},{"c":123.995,"h":124.06,"l":123.8,"n":519,"o":123.995,"t":"2026-10-22T15:30:00Z","v":40948,"vw":123.930298},{"c":124.17,"h":124.23,"l":123.915,"n":203,"o":123.92,"t":"2026-10-22T15:45:00Z","v":26904,"vw":124.077315},{"c":124.3199,"h":124.37,"l":124.135,"n":222,"o":124.26,"t":"2026-10-22T16:00:00Z","v":32067,"vw":124.256944},{"c":124.265,"h":124.435,"l":124.265,"n":263,"o":124.3171,"t":"2026-10-22T16:15:00Z","v":26024,"vw":124.360071},{"c":123.84,"h":124.23,"l":123.84,"n":173,"o":124.23,"t":"2026-10-22T16:30:00Z","v":10839,"vw":124.014321},{"c":123.8,"h":123.82,"l":123.58,"n":196,"o":123.81,"t":"2026-10-22T16:45:00Z","v":23220,"vw":123.743461},{"c":123.78,"h":123.9,"l":123.625,"n":181,"o":123.9,"t":"2026-10-22T17:00:00Z","v":24163,"vw":123.695668},{"c":123.86,"h":123.935,"l":123.738,"n":300,"o":123.81,"t":"2026-10-22T17:15:00Z","v":27907,"vw":123.849846},{"c":123.88,"h":123.96,"l":123.82,"n":270,"o":123.82,"t":"2026-10-22T17:30:00Z","v":55474,"vw":123.871557},{"c":123.67,"h":123.895,"l":123.66,"n":387,"o":123.89,"t":"2026-10-22T17:45:00Z","v":16080,"vw":123.760823},{"c":123.6,"h":123.6931,"l":123.395,"n":286,"o":123.6401,"t":"2026-10-22T18:00:00Z","v":24941,"vw":123.539585},{"c":123.51,"h":123.84,"l":123.49,"n":243,"o":123.57,"t":"2026-10-22T18:15:00Z","v":23156,"vw":123.707439},{"c":123.5,"h":123.5,"l":123.375,"n":232,"o":123.5,"t":"2026-10-22T18:30:00Z","v":14239,"vw":123.434303},{"c":123.29,"h":123.495,"l":123.275,"n":263,"o":123.495,"t":"2026-10-22T18:45:00Z","v":38838,"vw":123.397524},{"c":123.46,"h":123.49,"l":123.18,"n":386,"o":123.25,"t":"2026-10-22T19:00:00Z","v":22323,"vw":123.313715},{"c":123.61,"h":123.61,"l":123.38,"n":309,"o":123.39,"t":"2026-10-22T19:15:00Z","v":23035,"vw":123.473982},{"c":123.25,"h":123.615,"l":123.1901,"n":433,"o":123.6,"t":"2026-10-22T19:30:00Z","v":31341,"vw":123.340851},{"c":123.62,"h":123.655,"l":123.14,"n":1010,"o":123.24,"t":"2026-10-22T19:45:00Z","v":73654,"vw":123.437472},{"c":123.6,"h":123.62,"l":123.6,"n":9,"o":123.62,"t":"2026-10-22T20:00:00Z","v":17103,"vw":123.603496},{"c":123.5,"h":123.5,"l":123.5,"n":2,"o":123.5,"t":"2026-10-22T20:30:00Z","v":505,"vw":123.5},{"c":123.45,"h":123.5,"l":123.45,"n":6,"o":123.5,"t":"2026-10-22T23:30:00Z","v":2201,"vw":123.454545},{"c":123.2,"h":123.2,"l":123.2,"n":1,"o":123.2,"t":"2026-10-23T12:00:00Z","v":300,"vw":123.2},{"c":123.11,"h":123.11,"l":123.11,"n":3,"o":123.11,"t":"2026-10-23T13:15:00Z","v":236,"vw":123.11},{"c":123.17,"h":123.19,"l":122.595,"n":704,"o":123.06,"t":"2026-10-23T13:30:00Z","v":40055,"vw":122.938426},{"c":123.31,"h":123.32,"l":123.05,"n":316,"o":123.16,"t":"2026-10-23T13:45:00Z","v":30371,"vw":123.162564},{"c":123.36,"h":123.47,"l":123.23,"n":553,"o":123.37,"t":"2026-10-23T14:00:00Z","v":48347,"vw":123.358393},{"c":123.31,"h":123.35,"l":123.06,"n":459,"o":123.35,"t":"2026-10-23T14:15:00Z","v":53093,"vw":123.209143},{"c":123.82,"h":123.82,"l":123.25,"n":314,"o":123.32,"t":"2026-10-23T14:30:00Z","v":29759,"vw":123.576684},{"c":123.9,"h":124.01,"l":123.75,"n":379,"o":123.77,"t":"2026-10-23T14:45:00Z","v":89701,"vw":123.879424},{"c":123.715,"h":123.895,"l":123.66,"n":292,"o":123.895,"t":"2026-10-23T15:00:00Z","v":25724,"vw":123.776734},{"c":123.79,"h":123.91,"l":123.658,"n":298,"o":123.745,"t":"2026-10-23T15:15:00Z","v":33678,"vw":123.787653},{"c":123.65,"h":123.95,"l":123.635,"n":143,"o":123.77,"t":"2026-10-23T15:30:00Z","v":22499,"vw":123.792525},{"c":123.8601,"h":123.87,"l":123.64,"n":136,"o":123.67,"t":"2026-10-23T15:45:00Z","v":19526,"vw":123.754589},{"c":123.71,"h":123.92,"l":123.71,"n":173,"o":123.85,"t":"2026-10-23T16:00:00Z","v":2396659,"vw":123.820215},{"c":123.56,"h":123.79,"l":123.51,"n":324,"o":123.7075,"t":"2026-10-23T16:15:00Z","v":29192,"vw":123.661312},{"c":123.7001,"h":123.7301,"l":123.545,"n":158,"o":123.545,"t":"2026-10-23T16:30:00Z","v":18712,"vw":123.646284},{"c":123.52,"h":123.79,"l":123.509,"n":124,"o":123.72,"t":"2026-10-23T16:45:00Z","v":23719,"vw":123.637885},{"c":123.405,"h":123.545,"l":123.35,"n":123,"o":123.53,"t":"2026-10-23T17:00:00Z","v":10687,"vw":123.443266},{"c":123.37,"h":123.51,"l":123.32,"n":199,"o":123.415,"t":"2026-10-23T17:15:00Z","v":56646,"vw":123.390038},{"c":123.38,"h":123.44,"l":123.315,"n":340,"o":123.37,"t":"2026-10-23T17:30:00Z","v":339508,"vw":123.389268},{"c":123.58,"h":123.61,"l":123.36,"n":508,"o":123.38,"t":"2026-10-23T17:45:00Z","v":26230,"vw":123.475234},{"c":123.415,"h":123.55,"l":123.4,"n":235,"o":123.55,"t":"2026-10-23T18:00:00Z","v":52422,"vw":123.483751},{"c":123.5,"h":123.5001,"l":123.4001,"n":181,"o":123.41,"t":"2026-10-23T18:15:00Z","v":24144,"vw":123.472568},{"c":123.395,"h":123.506,"l":123.3099,"n":418,"o":123.46,"t":"2026-10-23T18:30:00Z","v":22722,"vw":123.431546},{"c":123.3601,"h":123.41,"l":123.27,"n":314,"o":123.36,"t":"2026-10-23T18:45:00Z","v":17363,"vw":123.350752},{"c":123.34,"h":123.41,"l":123.2801,"n":208,"o":123.375,"t":"2026-10-23T19:00:00Z","v":19534,"vw":123.357569},{"c":123.27,"h":123.389,"l":123.24,"n":212,"o":123.365,"t":"2026-10-23T19:15:00Z","v":37489,"vw":123.332916},{"c":123.16,"h":123.29,"l":123.16,"n":251,"o":123.27,"t":"2026-10-23T19:30:00Z","v":22513,"vw":123.237216},{"c":123.16,"h":123.26,"l":123.11,"n":742,"o":123.195,"t":"2026-10-23T19:45:00Z","v":75409,"vw":123.162868},{"c":123.16,"h":123.16,"l":123.16,"n":10,"o":123.16,"t":"2026-10-23T20:00:00Z","v":8635,"vw":123.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":134.80928536512096,"iv":0.23969892642039609,"gamma":0.02157128518255117,"theta":-0.02718965481635329,"vega":0.059618578225864735,"rho":0.00827879849471266,"breakevenPct":9.763141738487295},{"delta":0.15,"premium":0.5479102167182662,"strike":131.5139318885449,"iv":0.21162631578947366,"gamma":0.032238699690402474,"theta":-0.03193034055727554,"vega":0.07934117647058823,"rho":0.012478270406367712,"breakevenPct":7.227867899694023},{"delta":0.2,"premium":0.7451874233346494,"strike":129.69875051110233,"iv":0.2012718740762511,"gamma":0.0408361809387703,"theta":-0.03716975925347475,"vega":0.09508004291275234,"rho":0.016673302253468855,"breakevenPct":5.914207481679912},{"delta":0.25,"premium":1.0604591836734694,"strike":128.66326530612244,"iv":0.21005000000000001,"gamma":0.04403265306122449,"theta":-0.04381530612244898,"vega":0.10765816326530613,"rho":0.021071637691114475,"breakevenPct":5.329428783530299},{"delta":0.3,"premium":1.4590561224489795,"strike":128.02551020408163,"iv":0.231925,"gamma":0.04390510204081633,"theta":-0.05293520408163265,"vega":0.11856377551020408,"rho":0.025472228820302843,"breakevenPct":5.135243850706894},{"delta":0.35,"premium":1.8295370370370367,"strike":126.9462962962963,"iv":0.23563777777777778,"gamma":0.04605703703703704,"theta":-0.05756518518518518,"vega":0.12631685185185185,"rho":0.029824872500082446,"breakevenPct":4.559786727292423},{"delta":0.4,"premium":2.3387962962962963,"strike":126.02037037037037,"iv":0.25008222222222226,"gamma":0.0453162962962963,"theta":-0.06386148148148149,"vega":0.1317798148148148,"rho":0.03417292021767319,"breakevenPct":4.221473422106743},{"delta":0.45,"premium":2.8294117647058825,"strike":124.94117647058823,"iv":0.25475882352941176,"gamma":0.045576470588235295,"theta":-0.06702941176470588,"vega":0.13497058823529412,"rho":0.03850830565957027,"breakevenPct":3.7435760273580043},{"delta":0.5,"premium":3.3910714285714283,"strike":123.84821428571429,"iv":0.260175,"gamma":0.044957142857142855,"theta":-0.06944910714285714,"vega":0.13600892857142857,"rho":0.04281337694480144,"breakevenPct":3.312183918712014},{"delta":0.55,"premium":4.0698113207547175,"strike":122.71698113207547,"iv":0.2688,"gamma":0.04314716981132075,"theta":-0.07159811320754718,"vega":0.13487735849056603,"rho":0.047066612365199566,"breakevenPct":2.9447811406545927},{"delta":0.6,"premium":4.888888888888888,"strike":121.48148148148148,"iv":0.2798074074074074,"gamma":0.04044444444444445,"theta":-0.07318888888888889,"vega":0.13164074074074075,"rho":0.05124972354653768,"breakevenPct":2.606666426088319},{"delta":0.65,"premium":5.675547445255475,"strike":120.22627737226277,"iv":0.28301824817518245,"gamma":0.0383036496350365,"theta":-0.0718014598540146,"vega":0.12623138686131385,"rho":0.05543342674614577,"breakevenPct":2.2262299590112447},{"delta":0.7,"premium":7.186017628205127,"strike":118.36939102564102,"iv":0.30427411858974357,"gamma":0.0336647435897436,"theta":-0.07132828525641026,"vega":0.11688173076923078,"rho":0.059156002561625065,"breakevenPct":1.9449566854872966},{"delta":0.75,"premium":8.888741987179486,"strike":116.3661858974359,"iv":0.3316379006410256,"gamma":0.028216025641025645,"theta":-0.07160873397435898,"vega":0.10678557692307693,"rho":0.06276034465463519,"breakevenPct":1.7009807442476335},{"delta":0.8,"premium":10.90109489051095,"strike":114.03284671532846,"iv":0.35939124087591245,"gamma":0.02283649635036496,"theta":-0.06992372262773723,"vega":0.09481277372262772,"rho":0.06612328199239238,"breakevenPct":1.4403553149069646},{"delta":0.85,"premium":13.57749391727494,"strike":110.99148418491484,"iv":0.38798004866180047,"gamma":0.017605352798053527,"theta":-0.0640234793187348,"vega":0.07881520681265207,"rho":0.06896848963492161,"breakevenPct":1.14402249284653},{"delta":0.9,"premium":17.65460122699387,"strike":106.55419222903885,"iv":0.4318269938650307,"gamma":0.011971779141104293,"theta":-0.05541513292433538,"vega":0.059403271983640066,"rho":0.07074742224111251,"breakevenPct":0.8515698733620657}],"put":[{"delta":0.1,"premium":0.5340465799844799,"strike":110.62154294720506,"iv":0.3202732221243431,"gamma":0.016087247950935052,"theta":-0.03219280929277256,"vega":0.058998308528046384,"rho":-0.010421724010540818,"breakevenPct":10.614244586537366},{"delta":0.15,"premium":0.8158578401575964,"strike":113.5879772648168,"iv":0.2979336407392868,"gamma":0.02293870597875683,"theta":-0.03917600082883451,"vega":0.07830839760118569,"rho":-0.015476081151575508,"breakevenPct":8.434459707162056},{"delta":0.2,"premium":1.1437153419593344,"strike":115.8071472581639,"iv":0.28478170055452867,"gamma":0.02833086876155268,"theta":-0.044630868761552686,"vega":0.09345674676524954,"rho":-0.020570381109195714,"breakevenPct":6.89880487479331},{"delta":0.25,"premium":1.5134011090573012,"strike":117.34750462107209,"iv":0.2799757855822551,"gamma":0.03239741219963031,"theta":-0.048697412199630315,"vega":0.104824584103512,"rho":-0.025700964999439396,"breakevenPct":5.948275810316023},{"delta":0.3,"premium":1.883086876155268,"strike":118.88786198398029,"iv":0.2751698706099815,"gamma":0.03646395563770795,"theta":-0.05276395563770794,"vega":0.11619242144177448,"rho":-0.030831548889683077,"breakevenPct":4.997746745838736},{"delta":0.35,"premium":2.111813186813187,"strike":120.5091575091575,"iv":0.2535739926739927,"gamma":0.04306593406593406,"theta":-0.05223772893772895,"vega":0.12623296703296702,"rho":-0.035946508171229456,"breakevenPct":3.867047481045534},{"delta":0.4,"premium":2.596415441176471,"strike":121.67279411764706,"iv":0.2544672794117647,"gamma":0.04451433823529412,"theta":-0.05421507352941177,"vega":0.1314985294117647,"rho":-0.04107759327257562,"breakevenPct":3.3157042250157565},{"delta":0.45,"premium":3.071559633027523,"strike":122.73853211009174,"iv":0.25431605504587157,"gamma":0.045641743119266054,"theta":-0.05495366972477064,"vega":0.13482477064220183,"rho":-0.046193813772556165,"breakevenPct":2.83617044733337},{"delta":0.5,"premium":3.518789808917198,"strike":123.81953290870489,"iv":0.24741210191082802,"gamma":0.047219532908704884,"theta":-0.05307070063694267,"vega":0.13597367303609342,"rho":-0.051300167533446205,"breakevenPct":2.3215791654857965},{"delta":0.55,"premium":3.8327102803738318,"strike":124.77570093457943,"iv":0.2317841121495327,"gamma":0.05003738317757009,"theta":-0.04806822429906542,"vega":0.13478130841121494,"rho":-0.05634917923301739,"breakevenPct":1.8001050225677104},{"delta":0.6,"premium":4.3596774193548375,"strike":125.76612903225806,"iv":0.22696370967741936,"gamma":0.04980403225806452,"theta":-0.04486129032258065,"vega":0.13156532258064518,"rho":-0.061457301285963134,"breakevenPct":1.423797001540088},{"delta":0.65,"premium":4.834494773519164,"strike":126.66898954703832,"iv":0.21837073170731708,"gamma":0.049566898954703835,"theta":-0.040018466898954705,"vega":0.1260170731707317,"rho":-0.066516759111854,"breakevenPct":1.0762465301078539},{"delta":0.7,"premium":5.388996138996139,"strike":127.5984555984556,"iv":0.21102818532818535,"gamma":0.04816370656370657,"theta":-0.034728185328185335,"vega":0.11831389961389963,"rho":-0.07159514994582213,"breakevenPct":0.7717932287597766},{"delta":0.75,"premium":6.144356659142213,"strike":128.6591422121896,"iv":0.20830677200902933,"gamma":0.044629345372460494,"theta":-0.029633860045146725,"vega":0.1081744920993228,"rho":-0.07675762456653822,"breakevenPct":0.5238831170449807},{"delta":0.8,"premium":7.292370744010088,"strike":130.0529634300126,"iv":0.21307957124842372,"gamma":0.038459016393442624,"theta":-0.024958385876418663,"vega":0.09539029003783103,"rho":-0.0821118840399238,"breakevenPct":0.32429954043315556},{"delta":0.85,"premium":8.301197982345522,"strike":131.3139974779319,"iv":0.20545031525851198,"gamma":0.03272131147540984,"theta":-0.016824716267339224,"vega":0.0784924337957125,"rho":-0.08738037196492185,"breakevenPct":0.11951973401559934},{"delta":0.9,"premium":8.843865435356202,"strike":132.11345646437994,"iv":0.1800052770448549,"gamma":0.02820593667546174,"theta":-0.005848284960422161,"vega":0.05862321899736147,"rho":-0.09231471814157988,"breakevenPct":0.08898264779453802}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":134.80928536512096,"iv":0.23969892642039609,"gamma":0.02157128518255117,"theta":-0.02718965481635329,"vega":0.059618578225864735,"rho":0.00827879849471266,"breakevenPct":9.763141738487295},{"delta":0.15,"premium":0.5479102167182662,"strike":131.5139318885449,"iv":0.21162631578947366,"gamma":0.032238699690402474,"theta":-0.03193034055727554,"vega":0.07934117647058823,"rho":0.012478270406367712,"breakevenPct":7.227867899694023},{"delta":0.2,"premium":0.7451874233346494,"strike":129.69875051110233,"iv":0.2012718740762511,"gamma":0.0408361809387703,"theta":-0.03716975925347475,"vega":0.09508004291275234,"rho":0.016673302253468855,"breakevenPct":5.914207481679912},{"delta":0.25,"premium":1.0604591836734694,"strike":128.66326530612244,"iv":0.21005000000000001,"gamma":0.04403265306122449,"theta":-0.04381530612244898,"vega":0.10765816326530613,"rho":0.021071637691114475,"breakevenPct":5.329428783530299},{"delta":0.3,"premium":1.4590561224489795,"strike":128.02551020408163,"iv":0.231925,"gamma":0.04390510204081633,"theta":-0.05293520408163265,"vega":0.11856377551020408,"rho":0.025472228820302843,"breakevenPct":5.135243850706894},{"delta":0.35,"premium":1.8295370370370367,"strike":126.9462962962963,"iv":0.23563777777777778,"gamma":0.04605703703703704,"theta":-0.05756518518518518,"vega":0.12631685185185185,"rho":0.029824872500082446,"breakevenPct":4.559786727292423},{"delta":0.4,"premium":2.3387962962962963,"strike":126.02037037037037,"iv":0.25008222222222226,"gamma":0.0453162962962963,"theta":-0.06386148148148149,"vega":0.1317798148148148,"rho":0.03417292021767319,"breakevenPct":4.221473422106743},{"delta":0.45,"premium":2.8294117647058825,"strike":124.94117647058823,"iv":0.25475882352941176,"gamma":0.045576470588235295,"theta":-0.06702941176470588,"vega":0.13497058823529412,"rho":0.03850830565957027,"breakevenPct":3.7435760273580043},{"delta":0.5,"premium":3.3910714285714283,"strike":123.84821428571429,"iv":0.260175,"gamma":0.044957142857142855,"theta":-0.06944910714285714,"vega":0.13600892857142857,"rho":0.04281337694480144,"breakevenPct":3.312183918712014},{"delta":0.55,"premium":4.0698113207547175,"strike":122.71698113207547,"iv":0.2688,"gamma":0.04314716981132075,"theta":-0.07159811320754718,"vega":0.13487735849056603,"rho":0.047066612365199566,"breakevenPct":2.9447811406545927},{"delta":0.6,"premium":4.888888888888888,"strike":121.48148148148148,"iv":0.2798074074074074,"gamma":0.04044444444444445,"theta":-0.07318888888888889,"vega":0.13164074074074075,"rho":0.05124972354653768,"breakevenPct":2.606666426088319},{"delta":0.65,"premium":5.675547445255475,"strike":120.22627737226277,"iv":0.28301824817518245,"gamma":0.0383036496350365,"theta":-0.0718014598540146,"vega":0.12623138686131385,"rho":0.05543342674614577,"breakevenPct":2.2262299590112447},{"delta":0.7,"premium":7.186017628205127,"strike":118.36939102564102,"iv":0.30427411858974357,"gamma":0.0336647435897436,"theta":-0.07132828525641026,"vega":0.11688173076923078,"rho":0.059156002561625065,"breakevenPct":1.9449566854872966},{"delta":0.75,"premium":8.888741987179486,"strike":116.3661858974359,"iv":0.3316379006410256,"gamma":0.028216025641025645,"theta":-0.07160873397435898,"vega":0.10678557692307693,"rho":0.06276034465463519,"breakevenPct":1.7009807442476335},{"delta":0.8,"premium":10.90109489051095,"strike":114.03284671532846,"iv":0.35939124087591245,"gamma":0.02283649635036496,"theta":-0.06992372262773723,"vega":0.09481277372262772,"rho":0.06612328199239238,"breakevenPct":1.4403553149069646},{"delta":0.85,"premium":13.57749391727494,"strike":110.99148418491484,"iv":0.38798004866180047,"gamma":0.017605352798053527,"theta":-0.0640234793187348,"vega":0.07881520681265207,"rho":0.06896848963492161,"breakevenPct":1.14402249284653},{"delta":0.9,"premium":17.65460122699387,"strike":106.55419222903885,"iv":0.4318269938650307,"gamma":0.011971779141104293,"theta":-0.05541513292433538,"vega":0.059403271983640066,"rho":0.07074742224111251,"breakevenPct":0.8515698733620657}],"put":[{"delta":0.1,"premium":0.5340465799844799,"strike":110.62154294720506,"iv":0.3202732221243431,"gamma":0.016087247950935052,"theta":-0.03219280929277256,"vega":0.058998308528046384,"rho":-0.010421724010540818,"breakevenPct":10.614244586537366},{"delta":0.15,"premium":0.8158578401575964,"strike":113.5879772648168,"iv":0.2979336407392868,"gamma":0.02293870597875683,"theta":-0.03917600082883451,"vega":0.07830839760118569,"rho":-0.015476081151575508,"breakevenPct":8.434459707162056},{"delta":0.2,"premium":1.1437153419593344,"strike":115.8071472581639,"iv":0.28478170055452867,"gamma":0.02833086876155268,"theta":-0.044630868761552686,"vega":0.09345674676524954,"rho":-0.020570381109195714,"breakevenPct":6.89880487479331},{"delta":0.25,"premium":1.5134011090573012,"strike":117.34750462107209,"iv":0.2799757855822551,"gamma":0.03239741219963031,"theta":-0.048697412199630315,"vega":0.104824584103512,"rho":-0.025700964999439396,"breakevenPct":5.948275810316023},{"delta":0.3,"premium":1.883086876155268,"strike":118.88786198398029,"iv":0.2751698706099815,"gamma":0.03646395563770795,"theta":-0.05276395563770794,"vega":0.11619242144177448,"rho":-0.030831548889683077,"breakevenPct":4.997746745838736},{"delta":0.35,"premium":2.111813186813187,"strike":120.5091575091575,"iv":0.2535739926739927,"gamma":0.04306593406593406,"theta":-0.05223772893772895,"vega":0.12623296703296702,"rho":-0.035946508171229456,"breakevenPct":3.867047481045534},{"delta":0.4,"premium":2.596415441176471,"strike":121.67279411764706,"iv":0.2544672794117647,"gamma":0.04451433823529412,"theta":-0.05421507352941177,"vega":0.1314985294117647,"rho":-0.04107759327257562,"breakevenPct":3.3157042250157565},{"delta":0.45,"premium":3.071559633027523,"strike":122.73853211009174,"iv":0.25431605504587157,"gamma":0.045641743119266054,"theta":-0.05495366972477064,"vega":0.13482477064220183,"rho":-0.046193813772556165,"breakevenPct":2.83617044733337},{"delta":0.5,"premium":3.518789808917198,"strike":123.81953290870489,"iv":0.24741210191082802,"gamma":0.047219532908704884,"theta":-0.05307070063694267,"vega":0.13597367303609342,"rho":-0.051300167533446205,"breakevenPct":2.3215791654857965},{"delta":0.55,"premium":3.8327102803738318,"strike":124.77570093457943,"iv":0.2317841121495327,"gamma":0.05003738317757009,"theta":-0.04806822429906542,"vega":0.13478130841121494,"rho":-0.05634917923301739,"breakevenPct":1.8001050225677104},{"delta":0.6,"premium":4.3596774193548375,"strike":125.76612903225806,"iv":0.22696370967741936,"gamma":0.04980403225806452,"theta":-0.04486129032258065,"vega":0.13156532258064518,"rho":-0.061457301285963134,"breakevenPct":1.423797001540088},{"delta":0.65,"premium":4.834494773519164,"strike":126.66898954703832,"iv":0.21837073170731708,"gamma":0.049566898954703835,"theta":-0.040018466898954705,"vega":0.1260170731707317,"rho":-0.066516759111854,"breakevenPct":1.0762465301078539},{"delta":0.7,"premium":5.388996138996139,"strike":127.5984555984556,"iv":0.21102818532818535,"gamma":0.04816370656370657,"theta":-0.034728185328185335,"vega":0.11831389961389963,"rho":-0.07159514994582213,"breakevenPct":0.7717932287597766},{"delta":0.75,"premium":6.144356659142213,"strike":128.6591422121896,"iv":0.20830677200902933,"gamma":0.044629345372460494,"theta":-0.029633860045146725,"vega":0.1081744920993228,"rho":-0.07675762456653822,"breakevenPct":0.5238831170449807},{"delta":0.8,"premium":7.292370744010088,"strike":130.0529634300126,"iv":0.21307957124842372,"gamma":0.038459016393442624,"theta":-0.024958385876418663,"vega":0.09539029003783103,"rho":-0.0821118840399238,"breakevenPct":0.32429954043315556},{"delta":0.85,"premium":8.301197982345522,"strike":131.3139974779319,"iv":0.20545031525851198,"gamma":0.03272131147540984,"theta":-0.016824716267339224,"vega":0.0784924337957125,"rho":-0.08738037196492185,"breakevenPct":0.11951973401559934},{"delta":0.9,"premium":8.843865435356202,"strike":132.11345646437994,"iv":0.1800052770448549,"gamma":0.02820593667546174,"theta":-0.005848284960422161,"vega":0.05862321899736147,"rho":-0.09231471814157988,"breakevenPct":0.08898264779453802}]}},"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"}}