{"symbol":"ATR","url":"https://intraalpha.com/companies/ATR","capturedAt":"2026-10-23T06:40:29.716Z","state":"ready","quote":{"symbol":"ATR","last_price":128.1,"prev_close":125.63,"regular_close":128.1,"change":2.47,"change_pct":1.9661,"regular_change":2.47,"regular_change_pct":1.9661,"extended_change":0,"extended_change_pct":0,"bid":108.84,"ask":130,"bid_size":100,"ask_size":200,"volume":426388,"vwap":127.854266,"open":125.66,"high":128.715,"low":124.83,"close":128.1,"trade_count":11395,"last_trade_at":"2026-10-22T23:00:00.00293119Z","last_quote_at":"2026-10-22T23:56:04.115409302Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:10.303546371-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ATR","fetched_at":"2026-10-23T06:40:29.256827+00:00","name":"AptarGroup Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"AptarGroup, Inc. offers a range of packaging, dispensing and sealing solutions primarily for the beauty, personal care, home care, prescription drug, consumer health care, injectables, and food and beverage markets. The company is headquartered in Crystal Lake, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7987697000,"ebitda":798404000,"pe_ratio":22.68,"peg_ratio":2.601,"book_value":41.33,"dividend_per_share":1.89,"dividend_yield":0.015,"eps":5.54,"revenue_ttm":3933243000,"gross_profit_ttm":1418732000,"profit_margin":0.0922,"operating_margin_ttm":0.125,"return_on_assets_ttm":0.0614,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":-0.186,"quarterly_revenue_growth":0.063,"analyst_target_price":162.25,"analyst_number":2,"beta":0.342,"fifty_two_week_high":145.82,"fifty_two_week_low":102.07,"fifty_day_ma":126.34,"two_hundred_day_ma":126.74,"shares_outstanding":63581000,"forward_pe":19.76,"price_to_sales":2.031,"price_to_book":3.018,"ev_to_revenue":2.325,"ev_to_ebitda":11.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:29.256827+00:00"},"optionObservedAt":"2026-10-22T19:54:43.125Z","bars":[{"c":124.46,"h":125.085,"l":124.46,"n":26,"o":125.08,"t":"2026-10-16T13:30:00Z","v":2815,"vw":125.035705},{"c":125.23,"h":125.23,"l":125.23,"n":7,"o":125.23,"t":"2026-10-16T13:35:00Z","v":171,"vw":125.23},{"c":125.7,"h":125.77,"l":125.26,"n":132,"o":125.39,"t":"2026-10-16T13:40:00Z","v":6421,"vw":125.603318},{"c":125.755,"h":125.755,"l":125.575,"n":73,"o":125.575,"t":"2026-10-16T13:45:00Z","v":3005,"vw":125.652963},{"c":125.67,"h":125.84,"l":125.54,"n":88,"o":125.84,"t":"2026-10-16T13:50:00Z","v":3307,"vw":125.680662},{"c":125.345,"h":125.985,"l":125.345,"n":147,"o":125.94,"t":"2026-10-16T13:55:00Z","v":6565,"vw":125.762535},{"c":125.23,"h":125.5499,"l":125.23,"n":58,"o":125.25,"t":"2026-10-16T14:00:00Z","v":3174,"vw":125.252112},{"c":125,"h":125.35,"l":125,"n":146,"o":125.35,"t":"2026-10-16T14:05:00Z","v":6274,"vw":125.132435},{"c":124.94,"h":125.11,"l":124.93,"n":129,"o":125,"t":"2026-10-16T14:10:00Z","v":9202,"vw":125.000185},{"c":124.705,"h":125.01,"l":124.705,"n":77,"o":124.935,"t":"2026-10-16T14:15:00Z","v":5818,"vw":124.9252},{"c":124.715,"h":124.73,"l":124.715,"n":17,"o":124.73,"t":"2026-10-16T14:20:00Z","v":342,"vw":124.722925},{"c":125,"h":125.02,"l":125,"n":124,"o":125,"t":"2026-10-16T14:25:00Z","v":1481,"vw":125.005},{"c":124.97,"h":124.995,"l":124.97,"n":30,"o":124.995,"t":"2026-10-16T14:30:00Z","v":1981,"vw":124.980714},{"c":124.55,"h":124.94,"l":124.55,"n":253,"o":124.94,"t":"2026-10-16T14:35:00Z","v":10190,"vw":124.745745},{"c":124.47,"h":124.59,"l":124.47,"n":37,"o":124.545,"t":"2026-10-16T14:40:00Z","v":1539,"vw":124.513889},{"c":124.495,"h":124.58,"l":124.46,"n":135,"o":124.47,"t":"2026-10-16T14:45:00Z","v":9734,"vw":124.483124},{"c":124.81,"h":124.81,"l":124.575,"n":61,"o":124.61,"t":"2026-10-16T14:50:00Z","v":2322,"vw":124.624009},{"c":124.84,"h":124.95,"l":124.76,"n":40,"o":124.76,"t":"2026-10-16T14:55:00Z","v":1554,"vw":124.823846},{"c":124.98,"h":124.99,"l":124.8975,"n":57,"o":124.99,"t":"2026-10-16T15:00:00Z","v":1078,"vw":124.955833},{"c":125.32,"h":125.32,"l":125.32,"n":42,"o":125.32,"t":"2026-10-16T15:10:00Z","v":588,"vw":125.32},{"c":125.28,"h":125.32,"l":125.28,"n":75,"o":125.32,"t":"2026-10-16T15:15:00Z","v":1439,"vw":125.298477},{"c":125.335,"h":125.37,"l":125.335,"n":38,"o":125.37,"t":"2026-10-16T15:20:00Z","v":905,"vw":125.344016},{"c":125.415,"h":125.47,"l":125.33,"n":74,"o":125.33,"t":"2026-10-16T15:25:00Z","v":1696,"vw":125.410807},{"c":125.11,"h":125.32,"l":124.96,"n":155,"o":125.32,"t":"2026-10-16T15:30:00Z","v":3970,"vw":125.193213},{"c":125.19,"h":125.19,"l":124.99,"n":99,"o":125.05,"t":"2026-10-16T15:35:00Z","v":3668,"vw":125.142838},{"c":125.08,"h":125.155,"l":125.08,"n":57,"o":125.155,"t":"2026-10-16T15:40:00Z","v":1036,"vw":125.105},{"c":124.91,"h":125.11,"l":124.91,"n":63,"o":125.04,"t":"2026-10-16T15:45:00Z","v":1375,"vw":125.032308},{"c":124.92,"h":124.92,"l":124.83,"n":61,"o":124.86,"t":"2026-10-16T15:50:00Z","v":1395,"vw":124.863333},{"c":124.435,"h":124.955,"l":124.435,"n":129,"o":124.955,"t":"2026-10-16T15:55:00Z","v":2668,"vw":124.62137},{"c":124.59,"h":124.59,"l":124.59,"n":10,"o":124.59,"t":"2026-10-16T16:00:00Z","v":304,"vw":124.59},{"c":124.775,"h":124.84,"l":124.7175,"n":88,"o":124.73,"t":"2026-10-16T16:05:00Z","v":2096,"vw":124.775755},{"c":124.67,"h":124.81,"l":124.67,"n":96,"o":124.74,"t":"2026-10-16T16:10:00Z","v":2588,"vw":124.731818},{"c":124.63,"h":124.66,"l":124.545,"n":74,"o":124.65,"t":"2026-10-16T16:15:00Z","v":1897,"vw":124.61432},{"c":124.66,"h":124.7611,"l":124.645,"n":102,"o":124.66,"t":"2026-10-16T16:20:00Z","v":4257,"vw":124.665882},{"c":124.79,"h":124.79,"l":124.63,"n":67,"o":124.63,"t":"2026-10-16T16:30:00Z","v":1225,"vw":124.724},{"c":124.75,"h":124.75,"l":124.6324,"n":84,"o":124.7,"t":"2026-10-16T16:40:00Z","v":2573,"vw":124.658417},{"c":124.63,"h":124.675,"l":124.61,"n":126,"o":124.675,"t":"2026-10-16T16:45:00Z","v":3505,"vw":124.642205},{"c":124.69,"h":124.69,"l":124.69,"n":15,"o":124.69,"t":"2026-10-16T16:50:00Z","v":338,"vw":124.69},{"c":124.51,"h":124.73,"l":124.51,"n":183,"o":124.6881,"t":"2026-10-16T17:00:00Z","v":4509,"vw":124.577943},{"c":124.42,"h":124.57,"l":124.4,"n":91,"o":124.44,"t":"2026-10-16T17:05:00Z","v":4716,"vw":124.473333},{"c":124.495,"h":124.495,"l":124.4825,"n":29,"o":124.495,"t":"2026-10-16T17:10:00Z","v":1865,"vw":124.491096},{"c":124.37,"h":124.45,"l":124.34,"n":141,"o":124.4,"t":"2026-10-16T17:15:00Z","v":2845,"vw":124.395},{"c":124.6075,"h":124.6075,"l":124.36,"n":165,"o":124.36,"t":"2026-10-16T17:20:00Z","v":5165,"vw":124.447176},{"c":124.615,"h":124.805,"l":124.61,"n":286,"o":124.7,"t":"2026-10-16T17:25:00Z","v":18053,"vw":124.721941},{"c":124.6301,"h":124.72,"l":124.45,"n":221,"o":124.615,"t":"2026-10-16T17:30:00Z","v":7858,"vw":124.572696},{"c":124.83,"h":124.83,"l":124.67,"n":77,"o":124.67,"t":"2026-10-16T17:35:00Z","v":4141,"vw":124.70407},{"c":125.15,"h":125.15,"l":124.81,"n":140,"o":124.81,"t":"2026-10-16T17:40:00Z","v":5347,"vw":124.997875},{"c":124.98,"h":125.115,"l":124.85,"n":111,"o":125.115,"t":"2026-10-16T17:45:00Z","v":4000,"vw":124.935288},{"c":124.9,"h":125.07,"l":124.9,"n":163,"o":125.005,"t":"2026-10-16T17:50:00Z","v":8256,"vw":124.995569},{"c":124.82,"h":124.845,"l":124.755,"n":77,"o":124.845,"t":"2026-10-16T17:55:00Z","v":1505,"vw":124.797715},{"c":124.36,"h":124.74,"l":124.36,"n":207,"o":124.74,"t":"2026-10-16T18:00:00Z","v":5318,"vw":124.504836},{"c":124.3401,"h":124.3401,"l":124.3401,"n":8,"o":124.3401,"t":"2026-10-16T18:05:00Z","v":537,"vw":124.3401},{"c":124.445,"h":124.5,"l":124.42,"n":95,"o":124.5,"t":"2026-10-16T18:10:00Z","v":2508,"vw":124.468978},{"c":124.415,"h":124.53,"l":124.415,"n":85,"o":124.53,"t":"2026-10-16T18:15:00Z","v":1627,"vw":124.5025},{"c":124.45,"h":124.56,"l":124.31,"n":243,"o":124.415,"t":"2026-10-16T18:20:00Z","v":4121,"vw":124.403825},{"c":124.31,"h":124.335,"l":124.175,"n":164,"o":124.335,"t":"2026-10-16T18:25:00Z","v":3355,"vw":124.2711},{"c":124.42,"h":124.42,"l":124.3,"n":65,"o":124.3,"t":"2026-10-16T18:30:00Z","v":2145,"vw":124.334322},{"c":124.4,"h":124.43,"l":124.335,"n":122,"o":124.34,"t":"2026-10-16T18:35:00Z","v":2142,"vw":124.378031},{"c":124.555,"h":124.56,"l":124.385,"n":75,"o":124.385,"t":"2026-10-16T18:40:00Z","v":1569,"vw":124.476335},{"c":124.585,"h":124.65,"l":124.585,"n":77,"o":124.65,"t":"2026-10-16T18:45:00Z","v":1563,"vw":124.594687},{"c":124.61,"h":124.68,"l":124.58,"n":190,"o":124.66,"t":"2026-10-16T18:50:00Z","v":5408,"vw":124.625408},{"c":124.66,"h":124.675,"l":124.52,"n":189,"o":124.675,"t":"2026-10-16T18:55:00Z","v":3640,"vw":124.622485},{"c":124.68,"h":124.715,"l":124.67,"n":109,"o":124.71,"t":"2026-10-16T19:00:00Z","v":1850,"vw":124.69},{"c":124.695,"h":124.695,"l":124.615,"n":154,"o":124.675,"t":"2026-10-16T19:05:00Z","v":2689,"vw":124.647917},{"c":124.79,"h":124.81,"l":124.635,"n":178,"o":124.635,"t":"2026-10-16T19:10:00Z","v":3077,"vw":124.778561},{"c":124.7,"h":124.87,"l":124.66,"n":192,"o":124.835,"t":"2026-10-16T19:15:00Z","v":4185,"vw":124.775631},{"c":124.72,"h":124.76,"l":124.72,"n":109,"o":124.76,"t":"2026-10-16T19:20:00Z","v":1485,"vw":124.74},{"c":124.495,"h":124.72,"l":124.49,"n":330,"o":124.72,"t":"2026-10-16T19:25:00Z","v":6917,"vw":124.624701},{"c":124.68,"h":124.68,"l":124.525,"n":346,"o":124.525,"t":"2026-10-16T19:30:00Z","v":13007,"vw":124.615334},{"c":124.46,"h":124.64,"l":124.42,"n":271,"o":124.64,"t":"2026-10-16T19:35:00Z","v":8287,"vw":124.531606},{"c":124.325,"h":124.47,"l":124.305,"n":319,"o":124.44,"t":"2026-10-16T19:40:00Z","v":9883,"vw":124.395717},{"c":124.29,"h":124.475,"l":124.29,"n":352,"o":124.31,"t":"2026-10-16T19:45:00Z","v":10266,"vw":124.405159},{"c":124.47,"h":124.47,"l":124.24,"n":397,"o":124.24,"t":"2026-10-16T19:50:00Z","v":20724,"vw":124.38342},{"c":124.47,"h":124.545,"l":124.37,"n":1227,"o":124.43,"t":"2026-10-16T19:55:00Z","v":49162,"vw":124.465686},{"c":124.51,"h":124.51,"l":124.51,"n":50,"o":124.51,"t":"2026-10-16T20:00:00Z","v":178987,"vw":124.51},{"c":124.55,"h":124.55,"l":124.51,"n":20,"o":124.51,"t":"2026-10-19T08:25:00Z","v":698,"vw":124.53},{"c":124.5,"h":124.5,"l":124.5,"n":19,"o":124.5,"t":"2026-10-19T09:00:00Z","v":226,"vw":124.5},{"c":125.88,"h":125.88,"l":125.88,"n":10,"o":125.88,"t":"2026-10-19T11:40:00Z","v":314,"vw":125.88},{"c":124.525,"h":124.525,"l":123.66,"n":30,"o":123.96,"t":"2026-10-19T13:30:00Z","v":14749,"vw":123.971538},{"c":123.845,"h":124.525,"l":123.845,"n":18,"o":124.525,"t":"2026-10-19T13:35:00Z","v":364,"vw":124.167275},{"c":123.835,"h":123.835,"l":123.835,"n":19,"o":123.835,"t":"2026-10-19T13:45:00Z","v":483,"vw":123.835},{"c":123.78,"h":123.78,"l":123.78,"n":17,"o":123.78,"t":"2026-10-19T13:50:00Z","v":491,"vw":123.78},{"c":123.78,"h":123.78,"l":123.39,"n":75,"o":123.76,"t":"2026-10-19T13:55:00Z","v":1526,"vw":123.64032},{"c":124.01,"h":124.11,"l":124.01,"n":81,"o":124.095,"t":"2026-10-19T14:00:00Z","v":2152,"vw":124.085097},{"c":124.196,"h":124.26,"l":124.03,"n":74,"o":124.03,"t":"2026-10-19T14:05:00Z","v":2639,"vw":124.11137},{"c":124.4275,"h":124.4275,"l":124.3451,"n":29,"o":124.3451,"t":"2026-10-19T14:10:00Z","v":666,"vw":124.360416},{"c":124.6,"h":124.6,"l":124.56,"n":71,"o":124.56,"t":"2026-10-19T14:15:00Z","v":946,"vw":124.58},{"c":124.3,"h":124.48,"l":124.3,"n":146,"o":124.44,"t":"2026-10-19T14:20:00Z","v":1090,"vw":124.382743},{"c":124.355,"h":124.355,"l":124.355,"n":40,"o":124.355,"t":"2026-10-19T14:25:00Z","v":273,"vw":124.355},{"c":124.27,"h":124.28,"l":124.23,"n":65,"o":124.23,"t":"2026-10-19T14:30:00Z","v":1034,"vw":124.26},{"c":124.53,"h":124.53,"l":124.32,"n":56,"o":124.32,"t":"2026-10-19T14:35:00Z","v":1434,"vw":124.468017},{"c":124.41,"h":124.535,"l":124.4,"n":56,"o":124.535,"t":"2026-10-19T14:40:00Z","v":1224,"vw":124.450187},{"c":124.44,"h":124.44,"l":124.44,"n":12,"o":124.44,"t":"2026-10-19T14:45:00Z","v":167,"vw":124.44},{"c":124.26,"h":124.425,"l":124.26,"n":69,"o":124.265,"t":"2026-10-19T14:50:00Z","v":884,"vw":124.34375},{"c":124.45,"h":124.45,"l":124.16,"n":70,"o":124.25,"t":"2026-10-19T14:55:00Z","v":3195,"vw":124.335018},{"c":124.53,"h":124.53,"l":124.53,"n":29,"o":124.53,"t":"2026-10-19T15:00:00Z","v":265,"vw":124.53},{"c":124.88,"h":124.88,"l":124.58,"n":121,"o":124.65,"t":"2026-10-19T15:10:00Z","v":6028,"vw":124.750843},{"c":124.84,"h":124.84,"l":124.785,"n":52,"o":124.785,"t":"2026-10-19T15:15:00Z","v":656,"vw":124.821667},{"c":125.11,"h":125.11,"l":124.82,"n":127,"o":124.9,"t":"2026-10-19T15:20:00Z","v":2640,"vw":124.95249},{"c":125,"h":125.17,"l":125,"n":72,"o":125.17,"t":"2026-10-19T15:25:00Z","v":1347,"vw":125.034},{"c":124.8,"h":124.92,"l":124.8,"n":62,"o":124.9,"t":"2026-10-19T15:30:00Z","v":900,"vw":124.89375},{"c":124.915,"h":125.03,"l":124.87,"n":70,"o":124.97,"t":"2026-10-19T15:35:00Z","v":1549,"vw":124.971812},{"c":125.03,"h":125.03,"l":124.83,"n":69,"o":125.0299,"t":"2026-10-19T15:40:00Z","v":916,"vw":124.98996},{"c":124.9,"h":125.03,"l":124.9,"n":85,"o":125.03,"t":"2026-10-19T15:45:00Z","v":1371,"vw":124.997},{"c":124.79,"h":124.87,"l":124.79,"n":32,"o":124.87,"t":"2026-10-19T15:50:00Z","v":449,"vw":124.833964},{"c":124.755,"h":124.815,"l":124.72,"n":75,"o":124.78,"t":"2026-10-19T15:55:00Z","v":2403,"vw":124.787532},{"c":124.74,"h":124.75,"l":124.74,"n":44,"o":124.75,"t":"2026-10-19T16:00:00Z","v":498,"vw":124.745},{"c":124.68,"h":124.7,"l":124.67,"n":54,"o":124.68,"t":"2026-10-19T16:05:00Z","v":1998,"vw":124.685185},{"c":124.76,"h":124.76,"l":124.68,"n":32,"o":124.68,"t":"2026-10-19T16:20:00Z","v":384,"vw":124.72},{"c":124.76,"h":124.76,"l":124.76,"n":55,"o":124.76,"t":"2026-10-19T16:25:00Z","v":825,"vw":124.76},{"c":124.8,"h":124.8,"l":124.8,"n":44,"o":124.8,"t":"2026-10-19T16:30:00Z","v":902,"vw":124.8},{"c":124.735,"h":124.735,"l":124.73,"n":38,"o":124.735,"t":"2026-10-19T16:35:00Z","v":548,"vw":124.733377},{"c":124.69,"h":124.735,"l":124.69,"n":60,"o":124.735,"t":"2026-10-19T16:40:00Z","v":889,"vw":124.724183},{"c":124.82,"h":124.82,"l":124.74,"n":54,"o":124.74,"t":"2026-10-19T16:45:00Z","v":968,"vw":124.7775},{"c":124.94,"h":124.94,"l":124.865,"n":23,"o":124.865,"t":"2026-10-19T16:55:00Z","v":303,"vw":124.9025},{"c":124.89,"h":124.89,"l":124.89,"n":37,"o":124.89,"t":"2026-10-19T17:00:00Z","v":406,"vw":124.89},{"c":125,"h":125,"l":124.83,"n":139,"o":124.83,"t":"2026-10-19T17:05:00Z","v":2981,"vw":124.9275},{"c":124.98,"h":125.05,"l":124.98,"n":55,"o":125.05,"t":"2026-10-19T17:10:00Z","v":867,"vw":125.006825},{"c":125.255,"h":125.255,"l":125.16,"n":77,"o":125.16,"t":"2026-10-19T17:25:00Z","v":1373,"vw":125.212},{"c":125.12,"h":125.12,"l":125.12,"n":17,"o":125.12,"t":"2026-10-19T17:30:00Z","v":205,"vw":125.12},{"c":125.055,"h":125.15,"l":125.055,"n":88,"o":125.15,"t":"2026-10-19T17:35:00Z","v":1560,"vw":125.099602},{"c":125.28,"h":125.28,"l":125.18,"n":45,"o":125.18,"t":"2026-10-19T17:45:00Z","v":1066,"vw":125.210769},{"c":125.31,"h":125.31,"l":125.185,"n":60,"o":125.1875,"t":"2026-10-19T17:50:00Z","v":1361,"vw":125.267083},{"c":125.275,"h":125.28,"l":125.2034,"n":72,"o":125.28,"t":"2026-10-19T17:55:00Z","v":1696,"vw":125.262216},{"c":125.47,"h":125.47,"l":125.315,"n":98,"o":125.33,"t":"2026-10-19T18:00:00Z","v":1576,"vw":125.369167},{"c":125.36,"h":125.39,"l":125.36,"n":48,"o":125.37,"t":"2026-10-19T18:05:00Z","v":937,"vw":125.373333},{"c":125.35,"h":125.35,"l":125.35,"n":13,"o":125.35,"t":"2026-10-19T18:10:00Z","v":171,"vw":125.35},{"c":125.365,"h":125.365,"l":125.35,"n":52,"o":125.35,"t":"2026-10-19T18:15:00Z","v":618,"vw":125.3575},{"c":125.345,"h":125.345,"l":125.33,"n":53,"o":125.33,"t":"2026-10-19T18:20:00Z","v":692,"vw":125.3375},{"c":125.3,"h":125.35,"l":125.27,"n":95,"o":125.35,"t":"2026-10-19T18:25:00Z","v":1318,"vw":125.299512},{"c":125.31,"h":125.34,"l":125.275,"n":69,"o":125.32,"t":"2026-10-19T18:30:00Z","v":1534,"vw":125.306531},{"c":125.285,"h":125.285,"l":125.285,"n":32,"o":125.285,"t":"2026-10-19T18:35:00Z","v":617,"vw":125.285},{"c":125.2507,"h":125.34,"l":125.2507,"n":114,"o":125.274,"t":"2026-10-19T18:40:00Z","v":2408,"vw":125.294216},{"c":125.33,"h":125.37,"l":125.32,"n":139,"o":125.32,"t":"2026-10-19T18:45:00Z","v":2806,"vw":125.3295},{"c":125.17,"h":125.17,"l":125.17,"n":29,"o":125.17,"t":"2026-10-19T18:50:00Z","v":335,"vw":125.17},{"c":125.04,"h":125.16,"l":125.03,"n":90,"o":125.16,"t":"2026-10-19T18:55:00Z","v":1708,"vw":125.070008},{"c":125.08,"h":125.16,"l":125.03,"n":91,"o":125.14,"t":"2026-10-19T19:00:00Z","v":1541,"vw":125.116897},{"c":124.96,"h":124.97,"l":124.96,"n":87,"o":124.97,"t":"2026-10-19T19:05:00Z","v":1198,"vw":124.963333},{"c":124.89,"h":124.91,"l":124.84,"n":146,"o":124.91,"t":"2026-10-19T19:10:00Z","v":2825,"vw":124.870417},{"c":124.93,"h":124.96,"l":124.84,"n":158,"o":124.85,"t":"2026-10-19T19:15:00Z","v":2545,"vw":124.907512},{"c":124.86,"h":124.87,"l":124.86,"n":99,"o":124.87,"t":"2026-10-19T19:20:00Z","v":1489,"vw":124.865},{"c":124.83,"h":124.83,"l":124.73,"n":109,"o":124.73,"t":"2026-10-19T19:25:00Z","v":1806,"vw":124.802557},{"c":124.775,"h":124.88,"l":124.74,"n":208,"o":124.88,"t":"2026-10-19T19:30:00Z","v":3983,"vw":124.804306},{"c":124.57,"h":124.819,"l":124.57,"n":283,"o":124.775,"t":"2026-10-19T19:35:00Z","v":6798,"vw":124.718171},{"c":124.7,"h":124.7,"l":124.46,"n":413,"o":124.575,"t":"2026-10-19T19:40:00Z","v":22860,"vw":124.536864},{"c":124.96,"h":124.97,"l":124.705,"n":247,"o":124.705,"t":"2026-10-19T19:45:00Z","v":6576,"vw":124.849291},{"c":124.935,"h":124.965,"l":124.86,"n":343,"o":124.945,"t":"2026-10-19T19:50:00Z","v":7610,"vw":124.907765},{"c":124.67,"h":124.95,"l":124.58,"n":1030,"o":124.875,"t":"2026-10-19T19:55:00Z","v":27020,"vw":124.750985},{"c":124.63,"h":124.63,"l":124.63,"n":48,"o":124.63,"t":"2026-10-19T20:00:00Z","v":76463,"vw":124.63},{"c":124.63,"h":124.63,"l":124.63,"n":21,"o":124.63,"t":"2026-10-20T09:35:00Z","v":756,"vw":124.63},{"c":124.63,"h":124.63,"l":124.63,"n":1,"o":124.63,"t":"2026-10-20T09:40:00Z","v":500,"vw":124.63},{"c":124.71,"h":124.71,"l":124.71,"n":11,"o":124.71,"t":"2026-10-20T09:45:00Z","v":448,"vw":124.71},{"c":124.85,"h":124.85,"l":124.85,"n":2,"o":124.85,"t":"2026-10-20T09:50:00Z","v":600,"vw":124.85},{"c":124.535,"h":124.55,"l":124.49,"n":14,"o":124.49,"t":"2026-10-20T13:30:00Z","v":3251,"vw":124.49504},{"c":124.685,"h":124.685,"l":124.685,"n":2,"o":124.685,"t":"2026-10-20T13:35:00Z","v":101,"vw":124.685},{"c":125,"h":125,"l":125,"n":10,"o":125,"t":"2026-10-20T13:40:00Z","v":206,"vw":125},{"c":125.08,"h":125.17,"l":125,"n":80,"o":125,"t":"2026-10-20T13:45:00Z","v":3558,"vw":125.065384},{"c":125.34,"h":125.34,"l":125.035,"n":65,"o":125.035,"t":"2026-10-20T13:50:00Z","v":2462,"vw":125.310705},{"c":125.035,"h":125.06,"l":124.66,"n":31,"o":125.06,"t":"2026-10-20T13:55:00Z","v":2997,"vw":124.911481},{"c":124.585,"h":124.89,"l":124.08,"n":100,"o":124.54,"t":"2026-10-20T14:00:00Z","v":8548,"vw":124.592022},{"c":124.22,"h":124.33,"l":124.22,"n":39,"o":124.33,"t":"2026-10-20T14:05:00Z","v":786,"vw":124.275},{"c":124.0194,"h":124.0194,"l":124.0194,"n":11,"o":124.0194,"t":"2026-10-20T14:10:00Z","v":373,"vw":124.0194},{"c":124.445,"h":124.445,"l":124.13,"n":74,"o":124.15,"t":"2026-10-20T14:15:00Z","v":2154,"vw":124.273087},{"c":124.77,"h":124.785,"l":124.67,"n":41,"o":124.71,"t":"2026-10-20T14:20:00Z","v":880,"vw":124.721},{"c":124.44,"h":124.57,"l":124.44,"n":39,"o":124.57,"t":"2026-10-20T14:25:00Z","v":952,"vw":124.466},{"c":124.48,"h":124.63,"l":124.48,"n":32,"o":124.63,"t":"2026-10-20T14:30:00Z","v":884,"vw":124.587143},{"c":124.55,"h":124.705,"l":124.55,"n":85,"o":124.705,"t":"2026-10-20T14:35:00Z","v":2004,"vw":124.657934},{"c":124.805,"h":124.805,"l":124.71,"n":120,"o":124.78,"t":"2026-10-20T14:45:00Z","v":1640,"vw":124.739595},{"c":125.06,"h":125.06,"l":124.935,"n":89,"o":124.99,"t":"2026-10-20T14:50:00Z","v":1309,"vw":124.995},{"c":125.05,"h":125.53,"l":125.05,"n":184,"o":125.365,"t":"2026-10-20T14:55:00Z","v":3785,"vw":125.24763},{"c":125.065,"h":125.075,"l":125.065,"n":48,"o":125.075,"t":"2026-10-20T15:00:00Z","v":1429,"vw":125.068019},{"c":124.81,"h":124.94,"l":124.76,"n":102,"o":124.85,"t":"2026-10-20T15:05:00Z","v":4420,"vw":124.836585},{"c":124.7925,"h":124.965,"l":124.7001,"n":94,"o":124.965,"t":"2026-10-20T15:10:00Z","v":2433,"vw":124.752059},{"c":124.935,"h":124.935,"l":124.82,"n":103,"o":124.82,"t":"2026-10-20T15:15:00Z","v":2595,"vw":124.828571},{"c":124.845,"h":124.95,"l":124.8,"n":112,"o":124.94,"t":"2026-10-20T15:20:00Z","v":3035,"vw":124.870893},{"c":124.984,"h":124.984,"l":124.795,"n":85,"o":124.795,"t":"2026-10-20T15:25:00Z","v":2248,"vw":124.837353},{"c":124.77,"h":124.77,"l":124.65,"n":58,"o":124.66,"t":"2026-10-20T15:30:00Z","v":2377,"vw":124.75516},{"c":124.95,"h":124.95,"l":124.95,"n":22,"o":124.95,"t":"2026-10-20T15:35:00Z","v":522,"vw":124.95},{"c":125.23,"h":125.23,"l":125.1175,"n":16,"o":125.1175,"t":"2026-10-20T15:40:00Z","v":264,"vw":125.17375},{"c":125.1,"h":125.24,"l":125.1,"n":70,"o":125.23,"t":"2026-10-20T15:45:00Z","v":1691,"vw":125.22},{"c":124.99,"h":125.01,"l":124.99,"n":68,"o":125.01,"t":"2026-10-20T15:55:00Z","v":1080,"vw":125},{"c":124.945,"h":125.01,"l":124.9,"n":92,"o":124.9,"t":"2026-10-20T16:00:00Z","v":6714,"vw":124.978565},{"c":124.935,"h":124.935,"l":124.935,"n":35,"o":124.935,"t":"2026-10-20T16:05:00Z","v":423,"vw":124.935},{"c":124.76,"h":124.76,"l":124.76,"n":21,"o":124.76,"t":"2026-10-20T16:10:00Z","v":232,"vw":124.76},{"c":124.74,"h":124.74,"l":124.74,"n":66,"o":124.74,"t":"2026-10-20T16:15:00Z","v":722,"vw":124.74},{"c":124.695,"h":124.77,"l":124.695,"n":17,"o":124.77,"t":"2026-10-20T16:20:00Z","v":652,"vw":124.745},{"c":124.78,"h":124.78,"l":124.63,"n":102,"o":124.63,"t":"2026-10-20T16:25:00Z","v":1507,"vw":124.714989},{"c":124.8,"h":124.995,"l":124.77,"n":139,"o":124.82,"t":"2026-10-20T16:30:00Z","v":9368,"vw":124.799222},{"c":124.57,"h":124.62,"l":124.48,"n":153,"o":124.59,"t":"2026-10-20T16:35:00Z","v":5244,"vw":124.533966},{"c":124.64,"h":124.64,"l":124.51,"n":95,"o":124.51,"t":"2026-10-20T16:40:00Z","v":1684,"vw":124.571667},{"c":124.61,"h":124.665,"l":124.59,"n":58,"o":124.665,"t":"2026-10-20T16:45:00Z","v":1465,"vw":124.647358},{"c":124.46,"h":124.53,"l":124.38,"n":81,"o":124.53,"t":"2026-10-20T16:50:00Z","v":3094,"vw":124.476051},{"c":124.42,"h":124.43,"l":124.3,"n":56,"o":124.31,"t":"2026-10-20T16:55:00Z","v":1733,"vw":124.37},{"c":124.53,"h":124.53,"l":124.43,"n":46,"o":124.43,"t":"2026-10-20T17:00:00Z","v":1155,"vw":124.478571},{"c":124.65,"h":124.69,"l":124.595,"n":40,"o":124.69,"t":"2026-10-20T17:10:00Z","v":1103,"vw":124.646487},{"c":124.6,"h":124.67,"l":124.6,"n":18,"o":124.67,"t":"2026-10-20T17:15:00Z","v":420,"vw":124.635},{"c":124.865,"h":124.915,"l":124.74,"n":81,"o":124.74,"t":"2026-10-20T17:35:00Z","v":1980,"vw":124.815779},{"c":124.94,"h":124.94,"l":124.94,"n":23,"o":124.94,"t":"2026-10-20T17:40:00Z","v":466,"vw":124.94},{"c":124.92,"h":124.96,"l":124.88,"n":32,"o":124.96,"t":"2026-10-20T17:45:00Z","v":1573,"vw":124.933571},{"c":124.9072,"h":125.03,"l":124.9072,"n":66,"o":125.01,"t":"2026-10-20T17:50:00Z","v":1286,"vw":124.954298},{"c":124.99,"h":124.99,"l":124.97,"n":42,"o":124.97,"t":"2026-10-20T17:55:00Z","v":971,"vw":124.980667},{"c":124.94,"h":125.08,"l":124.94,"n":80,"o":124.97,"t":"2026-10-20T18:05:00Z","v":1744,"vw":124.984184},{"c":125.15,"h":125.15,"l":125.07,"n":73,"o":125.1,"t":"2026-10-20T18:10:00Z","v":1514,"vw":125.110717},{"c":125.395,"h":125.495,"l":125.135,"n":128,"o":125.135,"t":"2026-10-20T18:15:00Z","v":4300,"vw":125.318252},{"c":125.38,"h":125.445,"l":125.28,"n":82,"o":125.415,"t":"2026-10-20T18:20:00Z","v":2246,"vw":125.351851},{"c":125.4,"h":125.5,"l":125.38,"n":32,"o":125.38,"t":"2026-10-20T18:25:00Z","v":874,"vw":125.454902},{"c":125.4,"h":125.4,"l":125.4,"n":19,"o":125.4,"t":"2026-10-20T18:30:00Z","v":302,"vw":125.4},{"c":125.34,"h":125.42,"l":125.33,"n":86,"o":125.34,"t":"2026-10-20T18:35:00Z","v":3744,"vw":125.37906},{"c":125.22,"h":125.345,"l":125.22,"n":94,"o":125.345,"t":"2026-10-20T18:40:00Z","v":1752,"vw":125.271205},{"c":125.21,"h":125.265,"l":125.21,"n":50,"o":125.265,"t":"2026-10-20T18:45:00Z","v":1315,"vw":125.239135},{"c":125.19,"h":125.24,"l":125.19,"n":37,"o":125.24,"t":"2026-10-20T18:50:00Z","v":515,"vw":125.215},{"c":125.27,"h":125.32,"l":125.27,"n":51,"o":125.3199,"t":"2026-10-20T18:55:00Z","v":2021,"vw":125.2983},{"c":125.265,"h":125.385,"l":125.265,"n":194,"o":125.32,"t":"2026-10-20T19:00:00Z","v":5639,"vw":125.306691},{"c":125.36,"h":125.3925,"l":125.25,"n":102,"o":125.25,"t":"2026-10-20T19:05:00Z","v":2850,"vw":125.342544},{"c":125.32,"h":125.32,"l":125.32,"n":23,"o":125.32,"t":"2026-10-20T19:10:00Z","v":358,"vw":125.32},{"c":125.33,"h":125.435,"l":125.32,"n":184,"o":125.4,"t":"2026-10-20T19:15:00Z","v":11868,"vw":125.373793},{"c":125.52,"h":125.52,"l":125.425,"n":166,"o":125.43,"t":"2026-10-20T19:20:00Z","v":4301,"vw":125.461779},{"c":125.65,"h":125.74,"l":125.59,"n":188,"o":125.59,"t":"2026-10-20T19:25:00Z","v":4158,"vw":125.686765},{"c":125.755,"h":125.78,"l":125.7,"n":139,"o":125.7,"t":"2026-10-20T19:30:00Z","v":3973,"vw":125.740109},{"c":125.73,"h":125.82,"l":125.65,"n":366,"o":125.8,"t":"2026-10-20T19:35:00Z","v":9798,"vw":125.736721},{"c":125.805,"h":125.82,"l":125.69,"n":218,"o":125.78,"t":"2026-10-20T19:40:00Z","v":5767,"vw":125.73838},{"c":125.79,"h":125.82,"l":125.72,"n":348,"o":125.805,"t":"2026-10-20T19:45:00Z","v":10337,"vw":125.777602},{"c":125.74,"h":125.8,"l":125.68,"n":255,"o":125.78,"t":"2026-10-20T19:50:00Z","v":9579,"vw":125.749582},{"c":125.8,"h":126.01,"l":125.635,"n":963,"o":125.735,"t":"2026-10-20T19:55:00Z","v":39871,"vw":125.828658},{"c":125.77,"h":125.77,"l":125.77,"n":47,"o":125.77,"t":"2026-10-20T20:00:00Z","v":94326,"vw":125.77},{"c":126.03,"h":126.535,"l":125.9,"n":65,"o":125.9,"t":"2026-10-21T13:30:00Z","v":4772,"vw":126.012283},{"c":125.805,"h":125.82,"l":125.79,"n":13,"o":125.82,"t":"2026-10-21T13:35:00Z","v":2703,"vw":125.804422},{"c":125.92,"h":125.92,"l":125.675,"n":14,"o":125.675,"t":"2026-10-21T13:40:00Z","v":435,"vw":125.756667},{"c":125.77,"h":125.98,"l":125.71,"n":237,"o":125.82,"t":"2026-10-21T13:50:00Z","v":23275,"vw":125.828437},{"c":126.04,"h":126.04,"l":126.04,"n":39,"o":126.04,"t":"2026-10-21T13:55:00Z","v":1339,"vw":126.04},{"c":125.98,"h":126.04,"l":125.67,"n":132,"o":126.04,"t":"2026-10-21T14:00:00Z","v":4601,"vw":125.832578},{"c":125.64,"h":125.82,"l":125.62,"n":103,"o":125.82,"t":"2026-10-21T14:05:00Z","v":3759,"vw":125.714434},{"c":125.99,"h":126.035,"l":125.7937,"n":91,"o":125.7937,"t":"2026-10-21T14:10:00Z","v":9600,"vw":125.979446},{"c":125.88,"h":126.11,"l":125.61,"n":55,"o":126.11,"t":"2026-10-21T14:15:00Z","v":2283,"vw":125.818812},{"c":125.61,"h":125.635,"l":125.595,"n":50,"o":125.595,"t":"2026-10-21T14:20:00Z","v":1788,"vw":125.622423},{"c":125.94,"h":125.94,"l":125.68,"n":80,"o":125.68,"t":"2026-10-21T14:25:00Z","v":5158,"vw":125.739141},{"c":125.83,"h":125.83,"l":125.83,"n":10,"o":125.83,"t":"2026-10-21T14:30:00Z","v":427,"vw":125.83},{"c":126.05,"h":126.115,"l":125.72,"n":47,"o":126.115,"t":"2026-10-21T14:45:00Z","v":1978,"vw":126.003943},{"c":125.945,"h":125.945,"l":125.88,"n":61,"o":125.94,"t":"2026-10-21T14:50:00Z","v":4366,"vw":125.936098},{"c":125.745,"h":125.94,"l":125.745,"n":71,"o":125.94,"t":"2026-10-21T14:55:00Z","v":5521,"vw":125.804922},{"c":125.73,"h":125.76,"l":125.73,"n":58,"o":125.735,"t":"2026-10-21T15:00:00Z","v":1563,"vw":125.737007},{"c":125.64,"h":125.75,"l":125.64,"n":78,"o":125.74,"t":"2026-10-21T15:10:00Z","v":2385,"vw":125.727051},{"c":125.7,"h":125.7,"l":125.64,"n":81,"o":125.64,"t":"2026-10-21T15:15:00Z","v":1319,"vw":125.691429},{"c":125.795,"h":125.795,"l":125.795,"n":40,"o":125.795,"t":"2026-10-21T15:20:00Z","v":241,"vw":125.795},{"c":125.995,"h":126.04,"l":125.915,"n":177,"o":126,"t":"2026-10-21T15:25:00Z","v":6030,"vw":125.96076},{"c":125.98,"h":126.01,"l":125.98,"n":36,"o":126.01,"t":"2026-10-21T15:30:00Z","v":715,"vw":125.989444},{"c":125.94,"h":125.945,"l":125.81,"n":60,"o":125.87,"t":"2026-10-21T15:35:00Z","v":2163,"vw":125.889153},{"c":125.875,"h":125.925,"l":125.875,"n":49,"o":125.925,"t":"2026-10-21T15:40:00Z","v":853,"vw":125.883333},{"c":125.86,"h":125.86,"l":125.86,"n":9,"o":125.86,"t":"2026-10-21T15:45:00Z","v":233,"vw":125.86},{"c":125.93,"h":125.93,"l":125.91,"n":55,"o":125.91,"t":"2026-10-21T15:50:00Z","v":1082,"vw":125.924},{"c":125.925,"h":125.93,"l":125.92,"n":54,"o":125.93,"t":"2026-10-21T15:55:00Z","v":3740,"vw":125.923387},{"c":125.84,"h":125.85,"l":125.78,"n":77,"o":125.85,"t":"2026-10-21T16:00:00Z","v":2603,"vw":125.821667},{"c":125.74,"h":125.805,"l":125.74,"n":9,"o":125.805,"t":"2026-10-21T16:05:00Z","v":235,"vw":125.7725},{"c":125.87,"h":125.87,"l":125.87,"n":29,"o":125.87,"t":"2026-10-21T16:10:00Z","v":694,"vw":125.87},{"c":125.87,"h":125.87,"l":125.87,"n":10,"o":125.87,"t":"2026-10-21T16:15:00Z","v":144,"vw":125.87},{"c":125.71,"h":125.95,"l":125.71,"n":158,"o":125.95,"t":"2026-10-21T16:20:00Z","v":7733,"vw":125.805987},{"c":125.8,"h":125.8,"l":125.6778,"n":41,"o":125.6778,"t":"2026-10-21T16:25:00Z","v":1340,"vw":125.727746},{"c":125.8825,"h":125.8825,"l":125.76,"n":80,"o":125.84,"t":"2026-10-21T16:30:00Z","v":1883,"vw":125.84175},{"c":126.05,"h":126.06,"l":125.77,"n":238,"o":125.905,"t":"2026-10-21T16:35:00Z","v":15945,"vw":125.955608},{"c":125.7,"h":125.84,"l":125.69,"n":149,"o":125.84,"t":"2026-10-21T16:40:00Z","v":5652,"vw":125.725273},{"c":125.77,"h":125.77,"l":125.65,"n":56,"o":125.7,"t":"2026-10-21T16:45:00Z","v":2506,"vw":125.723443},{"c":125.795,"h":125.795,"l":125.79,"n":40,"o":125.79,"t":"2026-10-21T16:50:00Z","v":971,"vw":125.792},{"c":125.795,"h":125.795,"l":125.795,"n":17,"o":125.795,"t":"2026-10-21T16:55:00Z","v":328,"vw":125.795},{"c":125.755,"h":125.79,"l":125.66,"n":82,"o":125.79,"t":"2026-10-21T17:00:00Z","v":2789,"vw":125.701186},{"c":125.87,"h":125.87,"l":125.755,"n":64,"o":125.755,"t":"2026-10-21T17:05:00Z","v":1499,"vw":125.821474},{"c":125.82,"h":125.82,"l":125.82,"n":20,"o":125.82,"t":"2026-10-21T17:10:00Z","v":351,"vw":125.82},{"c":125.83,"h":125.83,"l":125.83,"n":23,"o":125.83,"t":"2026-10-21T17:15:00Z","v":980,"vw":125.83},{"c":125.835,"h":125.835,"l":125.835,"n":7,"o":125.835,"t":"2026-10-21T17:20:00Z","v":117,"vw":125.835},{"c":125.9,"h":125.9,"l":125.9,"n":23,"o":125.9,"t":"2026-10-21T17:25:00Z","v":916,"vw":125.9},{"c":125.855,"h":125.93,"l":125.78,"n":183,"o":125.845,"t":"2026-10-21T17:30:00Z","v":4448,"vw":125.843752},{"c":125.85,"h":125.9,"l":125.85,"n":47,"o":125.89,"t":"2026-10-21T17:35:00Z","v":2034,"vw":125.892695},{"c":125.89,"h":125.89,"l":125.89,"n":25,"o":125.89,"t":"2026-10-21T17:40:00Z","v":379,"vw":125.89},{"c":126.005,"h":126.005,"l":125.9,"n":79,"o":125.9,"t":"2026-10-21T17:45:00Z","v":4254,"vw":125.9693},{"c":126.025,"h":126.025,"l":126.025,"n":19,"o":126.025,"t":"2026-10-21T17:55:00Z","v":432,"vw":126.025},{"c":125.875,"h":126,"l":125.84,"n":99,"o":126,"t":"2026-10-21T18:00:00Z","v":6015,"vw":125.957341},{"c":125.96,"h":125.98,"l":125.9,"n":63,"o":125.9,"t":"2026-10-21T18:05:00Z","v":1901,"vw":125.96},{"c":125.97,"h":125.97,"l":125.96,"n":33,"o":125.96,"t":"2026-10-21T18:15:00Z","v":620,"vw":125.965},{"c":126.04,"h":126.05,"l":126.015,"n":10,"o":126.015,"t":"2026-10-21T18:20:00Z","v":319,"vw":126.035},{"c":126.03,"h":126.03,"l":125.98,"n":54,"o":125.98,"t":"2026-10-21T18:25:00Z","v":1237,"vw":126.013442},{"c":125.99,"h":125.99,"l":125.97,"n":61,"o":125.97,"t":"2026-10-21T18:30:00Z","v":3028,"vw":125.980437},{"c":126.02,"h":126.02,"l":125.91,"n":138,"o":125.92,"t":"2026-10-21T18:35:00Z","v":4092,"vw":125.970813},{"c":126.08,"h":126.08,"l":126.02,"n":18,"o":126.08,"t":"2026-10-21T18:40:00Z","v":522,"vw":126.05},{"c":125.91,"h":126.04,"l":125.91,"n":193,"o":125.9801,"t":"2026-10-21T18:45:00Z","v":8131,"vw":125.995465},{"c":125.72,"h":125.81,"l":125.69,"n":107,"o":125.81,"t":"2026-10-21T18:55:00Z","v":1958,"vw":125.73447},{"c":125.57,"h":125.675,"l":125.56,"n":163,"o":125.6725,"t":"2026-10-21T19:00:00Z","v":8303,"vw":125.627563},{"c":125.63,"h":125.63,"l":125.615,"n":53,"o":125.615,"t":"2026-10-21T19:05:00Z","v":610,"vw":125.6225},{"c":125.59,"h":125.605,"l":125.52,"n":134,"o":125.605,"t":"2026-10-21T19:10:00Z","v":2888,"vw":125.566429},{"c":125.72,"h":125.72,"l":125.62,"n":85,"o":125.62,"t":"2026-10-21T19:15:00Z","v":1524,"vw":125.69767},{"c":125.7663,"h":125.85,"l":125.7663,"n":181,"o":125.82,"t":"2026-10-21T19:20:00Z","v":5261,"vw":125.833876},{"c":125.71,"h":126.13,"l":125.65,"n":306,"o":125.93,"t":"2026-10-21T19:25:00Z","v":13891,"vw":125.908807},{"c":125.82,"h":125.82,"l":125.74,"n":105,"o":125.74,"t":"2026-10-21T19:30:00Z","v":1894,"vw":125.788},{"c":125.61,"h":125.815,"l":125.61,"n":170,"o":125.815,"t":"2026-10-21T19:35:00Z","v":7324,"vw":125.725732},{"c":125.76,"h":125.78,"l":125.49,"n":401,"o":125.59,"t":"2026-10-21T19:40:00Z","v":19758,"vw":125.5624},{"c":125.76,"h":125.85,"l":125.66,"n":340,"o":125.775,"t":"2026-10-21T19:45:00Z","v":20205,"vw":125.748502},{"c":125.8,"h":125.91,"l":125.725,"n":428,"o":125.74,"t":"2026-10-21T19:50:00Z","v":14747,"vw":125.839433},{"c":125.62,"h":125.89,"l":125.61,"n":1266,"o":125.8,"t":"2026-10-21T19:55:00Z","v":53435,"vw":125.699461},{"c":125.63,"h":125.63,"l":125.63,"n":32,"o":125.63,"t":"2026-10-21T20:00:00Z","v":97514,"vw":125.63},{"c":125,"h":125,"l":125,"n":11,"o":125,"t":"2026-10-22T09:05:00Z","v":875,"vw":125},{"c":125.31,"h":125.31,"l":125.31,"n":13,"o":125.31,"t":"2026-10-22T11:00:00Z","v":661,"vw":125.31},{"c":125,"h":125,"l":125,"n":35,"o":125,"t":"2026-10-22T12:15:00Z","v":1176,"vw":125},{"c":125.1,"h":125.63,"l":125,"n":45,"o":125.63,"t":"2026-10-22T12:35:00Z","v":1197,"vw":125.319286},{"c":124.83,"h":125.66,"l":124.83,"n":21,"o":125.66,"t":"2026-10-22T13:30:00Z","v":4842,"vw":125.640653},{"c":126.93,"h":126.93,"l":126.93,"n":19,"o":126.93,"t":"2026-10-22T13:35:00Z","v":398,"vw":126.93},{"c":126.315,"h":126.315,"l":126.315,"n":13,"o":126.315,"t":"2026-10-22T13:40:00Z","v":207,"vw":126.315},{"c":125.93,"h":126.065,"l":125.93,"n":35,"o":126.065,"t":"2026-10-22T13:45:00Z","v":8814,"vw":125.988294},{"c":126.2301,"h":127.05,"l":126.2301,"n":80,"o":126.78,"t":"2026-10-22T13:50:00Z","v":3692,"vw":126.758352},{"c":127.01,"h":127.045,"l":126.75,"n":132,"o":126.75,"t":"2026-10-22T13:55:00Z","v":13834,"vw":126.831548},{"c":127.035,"h":127.2,"l":126.9,"n":135,"o":127.045,"t":"2026-10-22T14:00:00Z","v":5426,"vw":127.089382},{"c":126.9451,"h":127.22,"l":126.9451,"n":175,"o":127.045,"t":"2026-10-22T14:05:00Z","v":4556,"vw":127.108184},{"c":127.185,"h":127.1875,"l":127.185,"n":39,"o":127.185,"t":"2026-10-22T14:10:00Z","v":2729,"vw":127.185112},{"c":127.31,"h":127.5,"l":127.27,"n":86,"o":127.41,"t":"2026-10-22T14:15:00Z","v":2682,"vw":127.411953},{"c":127.87,"h":127.87,"l":127.45,"n":57,"o":127.455,"t":"2026-10-22T14:20:00Z","v":5232,"vw":127.529749},{"c":127.18,"h":127.72,"l":127.12,"n":163,"o":127.72,"t":"2026-10-22T14:30:00Z","v":4617,"vw":127.337397},{"c":127.095,"h":127.14,"l":127.095,"n":53,"o":127.14,"t":"2026-10-22T14:35:00Z","v":1017,"vw":127.111},{"c":127.17,"h":127.17,"l":127.17,"n":7,"o":127.17,"t":"2026-10-22T14:40:00Z","v":244,"vw":127.17},{"c":127.535,"h":127.545,"l":127.21,"n":105,"o":127.21,"t":"2026-10-22T14:45:00Z","v":2137,"vw":127.435352},{"c":127.6,"h":127.61,"l":127.41,"n":138,"o":127.41,"t":"2026-10-22T14:50:00Z","v":3180,"vw":127.554041},{"c":127.84,"h":127.84,"l":127.84,"n":52,"o":127.84,"t":"2026-10-22T14:55:00Z","v":503,"vw":127.84},{"c":127.68,"h":127.7,"l":127.68,"n":48,"o":127.7,"t":"2026-10-22T15:00:00Z","v":937,"vw":127.690097},{"c":127.59,"h":127.59,"l":127.53,"n":60,"o":127.58,"t":"2026-10-22T15:05:00Z","v":1730,"vw":127.564},{"c":127.78,"h":127.78,"l":127.58,"n":64,"o":127.58,"t":"2026-10-22T15:10:00Z","v":1614,"vw":127.695785},{"c":128.06,"h":128.18,"l":127.7,"n":82,"o":127.835,"t":"2026-10-22T15:15:00Z","v":1885,"vw":127.939818},{"c":128.23,"h":128.24,"l":127.99,"n":88,"o":127.99,"t":"2026-10-22T15:20:00Z","v":3396,"vw":128.109243},{"c":128.39,"h":128.39,"l":128.14,"n":147,"o":128.17,"t":"2026-10-22T15:25:00Z","v":4222,"vw":128.250646},{"c":128.3301,"h":128.53,"l":128.3301,"n":24,"o":128.53,"t":"2026-10-22T15:30:00Z","v":394,"vw":128.418162},{"c":128.1163,"h":128.33,"l":128.1163,"n":68,"o":128.33,"t":"2026-10-22T15:35:00Z","v":1592,"vw":128.254173},{"c":127.99,"h":128.2,"l":127.99,"n":161,"o":128.1,"t":"2026-10-22T15:40:00Z","v":4742,"vw":128.087671},{"c":127.78,"h":127.94,"l":127.77,"n":194,"o":127.84,"t":"2026-10-22T15:45:00Z","v":8947,"vw":127.815822},{"c":127.675,"h":127.71,"l":127.53,"n":75,"o":127.63,"t":"2026-10-22T15:50:00Z","v":2227,"vw":127.668353},{"c":127.72,"h":127.77,"l":127.72,"n":45,"o":127.77,"t":"2026-10-22T15:55:00Z","v":944,"vw":127.7575},{"c":127.85,"h":127.85,"l":127.695,"n":51,"o":127.695,"t":"2026-10-22T16:00:00Z","v":1089,"vw":127.786503},{"c":127.72,"h":127.85,"l":127.576,"n":120,"o":127.75,"t":"2026-10-22T16:05:00Z","v":5099,"vw":127.719669},{"c":127.79,"h":127.89,"l":127.79,"n":23,"o":127.85,"t":"2026-10-22T16:10:00Z","v":779,"vw":127.845387},{"c":128.01,"h":128.01,"l":127.845,"n":43,"o":127.845,"t":"2026-10-22T16:15:00Z","v":1370,"vw":127.942768},{"c":128.04,"h":128.04,"l":128.035,"n":33,"o":128.035,"t":"2026-10-22T16:20:00Z","v":452,"vw":128.036667},{"c":127.95,"h":127.99,"l":127.9434,"n":40,"o":127.99,"t":"2026-10-22T16:25:00Z","v":1421,"vw":127.960425},{"c":127.99,"h":127.99,"l":127.915,"n":102,"o":127.99,"t":"2026-10-22T16:30:00Z","v":2597,"vw":127.96713},{"c":127.86,"h":127.99,"l":127.85,"n":133,"o":127.99,"t":"2026-10-22T16:35:00Z","v":3100,"vw":127.867366},{"c":127.74,"h":127.81,"l":127.71,"n":93,"o":127.77,"t":"2026-10-22T16:40:00Z","v":2847,"vw":127.742556},{"c":127.85,"h":127.85,"l":127.71,"n":86,"o":127.74,"t":"2026-10-22T16:45:00Z","v":2147,"vw":127.789077},{"c":127.71,"h":127.89,"l":127.71,"n":161,"o":127.89,"t":"2026-10-22T16:50:00Z","v":5914,"vw":127.825773},{"c":127.725,"h":127.84,"l":127.71,"n":131,"o":127.75,"t":"2026-10-22T16:55:00Z","v":3792,"vw":127.756726},{"c":127.7,"h":127.725,"l":127.63,"n":88,"o":127.725,"t":"2026-10-22T17:00:00Z","v":2225,"vw":127.671324},{"c":127.725,"h":127.73,"l":127.71,"n":39,"o":127.71,"t":"2026-10-22T17:05:00Z","v":859,"vw":127.71875},{"c":127.43,"h":127.6,"l":127.43,"n":84,"o":127.6,"t":"2026-10-22T17:10:00Z","v":1758,"vw":127.536398},{"c":127.62,"h":127.62,"l":127.42,"n":136,"o":127.43,"t":"2026-10-22T17:15:00Z","v":5214,"vw":127.4825},{"c":127.645,"h":127.733,"l":127.645,"n":65,"o":127.69,"t":"2026-10-22T17:20:00Z","v":2165,"vw":127.683707},{"c":128.16,"h":128.16,"l":127.78,"n":126,"o":127.78,"t":"2026-10-22T17:25:00Z","v":5132,"vw":127.963484},{"c":127.99,"h":128.155,"l":127.87,"n":165,"o":128.155,"t":"2026-10-22T17:30:00Z","v":10428,"vw":127.995631},{"c":128.105,"h":128.24,"l":128.105,"n":40,"o":128.16,"t":"2026-10-22T17:35:00Z","v":1328,"vw":128.150954},{"c":128.125,"h":128.125,"l":128.12,"n":23,"o":128.12,"t":"2026-10-22T17:40:00Z","v":353,"vw":128.1225},{"c":127.995,"h":128.13,"l":127.95,"n":81,"o":128.12,"t":"2026-10-22T17:45:00Z","v":4099,"vw":128.009276},{"c":128.16,"h":128.16,"l":128.05,"n":90,"o":128.05,"t":"2026-10-22T17:50:00Z","v":2574,"vw":128.114354},{"c":128.35,"h":128.36,"l":128.33,"n":85,"o":128.36,"t":"2026-10-22T17:55:00Z","v":1553,"vw":128.350025},{"c":128.345,"h":128.35,"l":128.3,"n":65,"o":128.35,"t":"2026-10-22T18:00:00Z","v":2181,"vw":128.339466},{"c":128.39,"h":128.55,"l":128.39,"n":106,"o":128.43,"t":"2026-10-22T18:05:00Z","v":3801,"vw":128.479292},{"c":128.34,"h":128.48,"l":128.3,"n":163,"o":128.33,"t":"2026-10-22T18:10:00Z","v":7156,"vw":128.35809},{"c":128.425,"h":128.49,"l":128.39,"n":190,"o":128.405,"t":"2026-10-22T18:15:00Z","v":9770,"vw":128.427794},{"c":128.345,"h":128.5857,"l":128.345,"n":89,"o":128.48,"t":"2026-10-22T18:20:00Z","v":1938,"vw":128.49098},{"c":128.45,"h":128.45,"l":128.3,"n":96,"o":128.325,"t":"2026-10-22T18:25:00Z","v":2571,"vw":128.351806},{"c":128.42,"h":128.465,"l":128.42,"n":63,"o":128.45,"t":"2026-10-22T18:30:00Z","v":1642,"vw":128.444437},{"c":128.16,"h":128.42,"l":128,"n":203,"o":128.405,"t":"2026-10-22T18:35:00Z","v":8155,"vw":128.221401},{"c":128.13,"h":128.16,"l":128.085,"n":69,"o":128.16,"t":"2026-10-22T18:40:00Z","v":1320,"vw":128.11931},{"c":128.185,"h":128.19,"l":128.16,"n":90,"o":128.16,"t":"2026-10-22T18:45:00Z","v":2198,"vw":128.167082},{"c":128.255,"h":128.275,"l":128.16,"n":126,"o":128.185,"t":"2026-10-22T18:50:00Z","v":3991,"vw":128.214059},{"c":128.23,"h":128.33,"l":128.16,"n":333,"o":128.16,"t":"2026-10-22T18:55:00Z","v":12503,"vw":128.25839},{"c":128.355,"h":128.355,"l":128.1575,"n":269,"o":128.23,"t":"2026-10-22T19:00:00Z","v":9609,"vw":128.243568},{"c":128.65,"h":128.715,"l":128.44,"n":147,"o":128.44,"t":"2026-10-22T19:05:00Z","v":4787,"vw":128.539167},{"c":128.51,"h":128.715,"l":128.51,"n":156,"o":128.66,"t":"2026-10-22T19:10:00Z","v":4197,"vw":128.654148},{"c":128.29,"h":128.49,"l":128.29,"n":147,"o":128.49,"t":"2026-10-22T19:15:00Z","v":3771,"vw":128.36397},{"c":128.2,"h":128.36,"l":128.18,"n":211,"o":128.3,"t":"2026-10-22T19:20:00Z","v":4556,"vw":128.266723},{"c":128.19,"h":128.34,"l":128.095,"n":236,"o":128.205,"t":"2026-10-22T19:25:00Z","v":5472,"vw":128.219784},{"c":128.075,"h":128.08,"l":127.86,"n":248,"o":128.08,"t":"2026-10-22T19:30:00Z","v":8672,"vw":127.980657},{"c":127.95,"h":128.085,"l":127.95,"n":201,"o":128.085,"t":"2026-10-22T19:35:00Z","v":5006,"vw":127.972473},{"c":127.75,"h":127.97,"l":127.75,"n":306,"o":127.935,"t":"2026-10-22T19:40:00Z","v":12549,"vw":127.908942},{"c":127.955,"h":127.97,"l":127.75,"n":299,"o":127.84,"t":"2026-10-22T19:45:00Z","v":8284,"vw":127.857013},{"c":128.05,"h":128.14,"l":127.87,"n":322,"o":128.05,"t":"2026-10-22T19:50:00Z","v":8694,"vw":128.043826},{"c":127.97,"h":128.29,"l":127.97,"n":827,"o":128.235,"t":"2026-10-22T19:55:00Z","v":24935,"vw":128.16311},{"c":128.1,"h":128.1,"l":128.1,"n":41,"o":128.1,"t":"2026-10-22T20:00:00Z","v":81365,"vw":128.1}],"history":[{"c":166.33,"h":168.49,"l":166.3,"n":6878,"o":168.47,"t":"2024-10-21T04:00:00Z","v":217915,"vw":166.976417},{"c":165.81,"h":166.37,"l":164.81,"n":7334,"o":165.72,"t":"2024-10-22T04:00:00Z","v":228467,"vw":165.754855},{"c":167.65,"h":167.9804,"l":166.155,"n":7880,"o":166.51,"t":"2024-10-23T04:00:00Z","v":318113,"vw":167.392099},{"c":166.55,"h":168.33,"l":166.145,"n":11614,"o":168.32,"t":"2024-10-24T04:00:00Z","v":547349,"vw":166.947384},{"c":168.91,"h":169.845,"l":164.61,"n":13033,"o":168.92,"t":"2024-10-25T04:00:00Z","v":518947,"vw":168.642361},{"c":169.1,"h":171.41,"l":168.76,"n":9233,"o":169.9,"t":"2024-10-28T04:00:00Z","v":349962,"vw":169.522278},{"c":168.7,"h":169.49,"l":167.64,"n":10056,"o":169.03,"t":"2024-10-29T04:00:00Z","v":338097,"vw":168.72812},{"c":169.03,"h":170.2,"l":168.12,"n":9788,"o":168.35,"t":"2024-10-30T04:00:00Z","v":290340,"vw":169.204498},{"c":167.91,"h":170.28,"l":167.86,"n":7796,"o":169.09,"t":"2024-10-31T04:00:00Z","v":329868,"vw":168.396851},{"c":169.41,"h":170.99,"l":167.62,"n":8145,"o":168.1,"t":"2024-11-01T04:00:00Z","v":316280,"vw":169.484754},{"c":168.26,"h":170.57,"l":168.18,"n":5834,"o":169.63,"t":"2024-11-04T05:00:00Z","v":191750,"vw":168.734819},{"c":170.31,"h":170.36,"l":167.74,"n":6279,"o":167.74,"t":"2024-11-05T05:00:00Z","v":206206,"vw":169.854155},{"c":173.16,"h":175.15,"l":172.14,"n":9447,"o":175.15,"t":"2024-11-06T05:00:00Z","v":264104,"vw":173.282543},{"c":174.71,"h":175.46,"l":173.54,"n":11305,"o":174.2,"t":"2024-11-07T05:00:00Z","v":412332,"vw":174.636348},{"c":175.76,"h":177.835,"l":174.485,"n":8099,"o":174.7,"t":"2024-11-08T05:00:00Z","v":309183,"vw":176.264672},{"c":176.15,"h":178.03,"l":175.9,"n":7807,"o":176.32,"t":"2024-11-11T05:00:00Z","v":189082,"vw":176.358171},{"c":175.7,"h":177.24,"l":174.95,"n":6934,"o":176.65,"t":"2024-11-12T05:00:00Z","v":179781,"vw":175.788772},{"c":175.5,"h":176.39,"l":175.045,"n":6166,"o":175.5,"t":"2024-11-13T05:00:00Z","v":168391,"vw":175.609444},{"c":174.1,"h":175.79,"l":173.905,"n":6657,"o":175.15,"t":"2024-11-14T05:00:00Z","v":198168,"vw":174.351502},{"c":166.49,"h":173.76,"l":166.17,"n":14884,"o":172.97,"t":"2024-11-15T05:00:00Z","v":620523,"vw":167.974154},{"c":166.69,"h":167.82,"l":164.33,"n":10368,"o":166.39,"t":"2024-11-18T05:00:00Z","v":384407,"vw":166.852969},{"c":166.9,"h":167.67,"l":166.195,"n":8196,"o":166.42,"t":"2024-11-19T05:00:00Z","v":287603,"vw":167.032459},{"c":168.73,"h":168.9399,"l":165.65,"n":7131,"o":167,"t":"2024-11-20T05:00:00Z","v":221802,"vw":167.859232},{"c":169.88,"h":170.23,"l":167.74,"n":6798,"o":168.69,"t":"2024-11-21T05:00:00Z","v":205056,"vw":169.497499},{"c":171.51,"h":172.07,"l":170.18,"n":8079,"o":170.18,"t":"2024-11-22T05:00:00Z","v":241648,"vw":171.458253},{"c":172.5,"h":174.0223,"l":171.74,"n":8475,"o":172.05,"t":"2024-11-25T05:00:00Z","v":270111,"vw":172.654254},{"c":172.04,"h":172.86,"l":171.16,"n":6336,"o":172.86,"t":"2024-11-26T05:00:00Z","v":140337,"vw":171.926162},{"c":171.73,"h":173.88,"l":171.52,"n":6196,"o":172.67,"t":"2024-11-27T05:00:00Z","v":167190,"vw":171.913276},{"c":172.96,"h":173.49,"l":172.09,"n":3365,"o":172.59,"t":"2024-11-29T05:00:00Z","v":117313,"vw":172.92693},{"c":172.76,"h":173.11,"l":170.835,"n":6894,"o":172.98,"t":"2024-12-02T05:00:00Z","v":170859,"vw":172.434914},{"c":172.4,"h":173.45,"l":171.09,"n":6552,"o":173.45,"t":"2024-12-03T05:00:00Z","v":160082,"vw":172.436742},{"c":172.59,"h":172.89,"l":171.025,"n":6313,"o":171.89,"t":"2024-12-04T05:00:00Z","v":173405,"vw":172.321404},{"c":171.1,"h":172.44,"l":170.53,"n":7745,"o":172.01,"t":"2024-12-05T05:00:00Z","v":244993,"vw":171.360997},{"c":171.15,"h":172.65,"l":170.85,"n":6789,"o":171.6,"t":"2024-12-06T05:00:00Z","v":209219,"vw":171.271102},{"c":170.79,"h":173.465,"l":170.23,"n":8902,"o":171.56,"t":"2024-12-09T05:00:00Z","v":301698,"vw":171.065371},{"c":170.91,"h":171.37,"l":168.19,"n":9856,"o":170.72,"t":"2024-12-10T05:00:00Z","v":287044,"vw":170.77361},{"c":172.31,"h":174.1,"l":171.745,"n":8782,"o":171.88,"t":"2024-12-11T05:00:00Z","v":418597,"vw":172.660598},{"c":171.64,"h":172.6,"l":170.78,"n":7131,"o":171.67,"t":"2024-12-12T05:00:00Z","v":178316,"vw":171.839529},{"c":170.2,"h":171,"l":169.82,"n":5368,"o":170.91,"t":"2024-12-13T05:00:00Z","v":153215,"vw":170.25867},{"c":167.63,"h":170.9279,"l":167.59,"n":8531,"o":170.14,"t":"2024-12-16T05:00:00Z","v":236090,"vw":168.18497},{"c":163.09,"h":166.905,"l":162.84,"n":11933,"o":166.9,"t":"2024-12-17T05:00:00Z","v":511945,"vw":163.692575},{"c":158.21,"h":164.42,"l":157.91,"n":11571,"o":163.69,"t":"2024-12-18T05:00:00Z","v":468597,"vw":159.538705},{"c":158.87,"h":161.57,"l":158.23,"n":10647,"o":158.51,"t":"2024-12-19T05:00:00Z","v":404719,"vw":159.196479},{"c":158.18,"h":159.78,"l":157.4705,"n":10361,"o":158.72,"t":"2024-12-20T05:00:00Z","v":730243,"vw":158.399466},{"c":158.52,"h":158.9,"l":156.96,"n":7209,"o":157.17,"t":"2024-12-23T05:00:00Z","v":194939,"vw":158.353099},{"c":159.35,"h":159.42,"l":157.92,"n":3897,"o":158.78,"t":"2024-12-24T05:00:00Z","v":100464,"vw":158.773841},{"c":158.85,"h":159.63,"l":158.42,"n":5802,"o":158.42,"t":"2024-12-26T05:00:00Z","v":164622,"vw":158.943148},{"c":158.15,"h":159.58,"l":157.61,"n":5507,"o":157.82,"t":"2024-12-27T05:00:00Z","v":145043,"vw":158.256973},{"c":156.73,"h":157.49,"l":155,"n":6973,"o":157,"t":"2024-12-30T05:00:00Z","v":221703,"vw":156.546824},{"c":157.1,"h":158.25,"l":156.18,"n":6924,"o":157.28,"t":"2024-12-31T05:00:00Z","v":317053,"vw":156.908948},{"c":154.16,"h":158.11,"l":153.45,"n":9906,"o":157.65,"t":"2025-01-02T05:00:00Z","v":239385,"vw":154.752742},{"c":155.5,"h":155.715,"l":152.87,"n":9363,"o":154.04,"t":"2025-01-03T05:00:00Z","v":250660,"vw":155.128418},{"c":152.92,"h":154.64,"l":151.44,"n":9437,"o":154,"t":"2025-01-06T05:00:00Z","v":369029,"vw":152.942328},{"c":153.43,"h":156.06,"l":152.6,"n":9198,"o":155.92,"t":"2025-01-07T05:00:00Z","v":361162,"vw":153.868755},{"c":154.15,"h":154.26,"l":152.09,"n":8038,"o":152.89,"t":"2025-01-08T05:00:00Z","v":228637,"vw":153.903565},{"c":153.45,"h":154.3,"l":152.58,"n":9541,"o":152.72,"t":"2025-01-10T05:00:00Z","v":350837,"vw":153.571307},{"c":153.89,"h":154.7,"l":152.93,"n":8385,"o":152.93,"t":"2025-01-13T05:00:00Z","v":349285,"vw":153.86419},{"c":154.61,"h":155.4452,"l":153.48,"n":6677,"o":154.81,"t":"2025-01-14T05:00:00Z","v":196911,"vw":154.514117},{"c":155.56,"h":156.92,"l":154.17,"n":7115,"o":156.12,"t":"2025-01-15T05:00:00Z","v":206137,"vw":155.414223},{"c":156.41,"h":157.165,"l":155.31,"n":8999,"o":155.89,"t":"2025-01-16T05:00:00Z","v":346317,"vw":156.495413},{"c":156.09,"h":157.95,"l":155.68,"n":7506,"o":156.97,"t":"2025-01-17T05:00:00Z","v":231872,"vw":156.632724},{"c":159.83,"h":160.26,"l":156.72,"n":8207,"o":156.72,"t":"2025-01-21T05:00:00Z","v":270874,"vw":159.469807},{"c":159.07,"h":160.75,"l":158.34,"n":8930,"o":159.34,"t":"2025-01-22T05:00:00Z","v":279989,"vw":159.607726},{"c":159.62,"h":159.805,"l":157.725,"n":6822,"o":158.46,"t":"2025-01-23T05:00:00Z","v":149812,"vw":159.113314},{"c":158.3,"h":160.47,"l":157.22,"n":8972,"o":159.65,"t":"2025-01-24T05:00:00Z","v":329584,"vw":158.186313},{"c":158.46,"h":158.92,"l":156.645,"n":9259,"o":158.25,"t":"2025-01-27T05:00:00Z","v":317046,"vw":158.215769},{"c":158.42,"h":160.35,"l":157.57,"n":7708,"o":157.57,"t":"2025-01-28T05:00:00Z","v":204250,"vw":158.684381},{"c":157.11,"h":158.82,"l":156.615,"n":10042,"o":158.78,"t":"2025-01-29T05:00:00Z","v":265785,"vw":157.505749},{"c":158.13,"h":158.675,"l":156.58,"n":10028,"o":157.82,"t":"2025-01-30T05:00:00Z","v":274219,"vw":157.968957},{"c":157.15,"h":159.39,"l":156.76,"n":14477,"o":157.9,"t":"2025-01-31T05:00:00Z","v":834143,"vw":157.365246},{"c":155.98,"h":156.7468,"l":154.14,"n":11061,"o":154.58,"t":"2025-02-03T05:00:00Z","v":364099,"vw":155.836976},{"c":157.7,"h":158.46,"l":156.09,"n":11515,"o":156.09,"t":"2025-02-04T05:00:00Z","v":299268,"vw":157.586389},{"c":158.32,"h":159.66,"l":157.78,"n":10580,"o":158.28,"t":"2025-02-05T05:00:00Z","v":262636,"vw":158.608772},{"c":156.45,"h":159.84,"l":155.37,"n":12661,"o":159.84,"t":"2025-02-06T05:00:00Z","v":446565,"vw":156.60007},{"c":143.18,"h":157.9,"l":142.04,"n":30182,"o":157.62,"t":"2025-02-07T05:00:00Z","v":1219451,"vw":144.487923},{"c":143.28,"h":144.605,"l":140.895,"n":17071,"o":144.26,"t":"2025-02-10T05:00:00Z","v":620014,"vw":142.658519},{"c":142.29,"h":143.07,"l":140.26,"n":11583,"o":142.27,"t":"2025-02-11T05:00:00Z","v":377346,"vw":141.947105},{"c":141.7,"h":143.49,"l":139.93,"n":13073,"o":140.97,"t":"2025-02-12T05:00:00Z","v":423520,"vw":142.092635},{"c":142.77,"h":143.78,"l":141.46,"n":16230,"o":142.75,"t":"2025-02-13T05:00:00Z","v":665887,"vw":142.818744},{"c":144.79,"h":145.31,"l":142.72,"n":12855,"o":143.69,"t":"2025-02-14T05:00:00Z","v":512842,"vw":144.476868},{"c":146.9,"h":147.295,"l":143.895,"n":13749,"o":144.79,"t":"2025-02-18T05:00:00Z","v":489600,"vw":146.508366},{"c":147.04,"h":147.49,"l":145.61,"n":10733,"o":146.14,"t":"2025-02-19T05:00:00Z","v":330991,"vw":146.812821},{"c":146.68,"h":147.415,"l":145.92,"n":9929,"o":146.97,"t":"2025-02-20T05:00:00Z","v":283106,"vw":146.755162},{"c":146.34,"h":147.39,"l":145.2,"n":11594,"o":147.03,"t":"2025-02-21T05:00:00Z","v":451851,"vw":146.150556},{"c":145.61,"h":147.29,"l":144.36,"n":12690,"o":146.18,"t":"2025-02-24T05:00:00Z","v":353284,"vw":146.043453},{"c":147.71,"h":148.33,"l":145.72,"n":10813,"o":145.88,"t":"2025-02-25T05:00:00Z","v":336735,"vw":147.469919},{"c":146.64,"h":149.18,"l":146.62,"n":11875,"o":146.65,"t":"2025-02-26T05:00:00Z","v":735632,"vw":146.958346},{"c":145.63,"h":147.18,"l":145.36,"n":9651,"o":146.23,"t":"2025-02-27T05:00:00Z","v":262813,"vw":145.952718},{"c":146.75,"h":146.95,"l":144.63,"n":9905,"o":146.16,"t":"2025-02-28T05:00:00Z","v":348660,"vw":146.072129},{"c":146.59,"h":148.84,"l":145.685,"n":11938,"o":146.97,"t":"2025-03-03T05:00:00Z","v":394119,"vw":146.786199},{"c":145.94,"h":147.95,"l":145.14,"n":12843,"o":145.54,"t":"2025-03-04T05:00:00Z","v":490119,"vw":146.258927},{"c":148.44,"h":148.85,"l":146.05,"n":11771,"o":146.05,"t":"2025-03-05T05:00:00Z","v":445078,"vw":148.141041},{"c":151.15,"h":151.5,"l":147.06,"n":13091,"o":147.56,"t":"2025-03-06T05:00:00Z","v":471738,"vw":150.376288},{"c":152.78,"h":153.36,"l":149.175,"n":12993,"o":150.51,"t":"2025-03-07T05:00:00Z","v":480214,"vw":152.072324},{"c":150.57,"h":154,"l":150.24,"n":11319,"o":152.07,"t":"2025-03-10T04:00:00Z","v":391055,"vw":151.044039},{"c":147.89,"h":150.56,"l":147.2656,"n":9900,"o":150.34,"t":"2025-03-11T04:00:00Z","v":304021,"vw":148.319737},{"c":146.03,"h":148.24,"l":145.56,"n":8304,"o":148.24,"t":"2025-03-12T04:00:00Z","v":299729,"vw":146.408843},{"c":144.76,"h":147.2,"l":143.76,"n":7722,"o":146.41,"t":"2025-03-13T04:00:00Z","v":238382,"vw":144.867441},{"c":146.66,"h":146.89,"l":144.5397,"n":7423,"o":145.23,"t":"2025-03-14T04:00:00Z","v":223585,"vw":146.00956},{"c":147.84,"h":148,"l":145.86,"n":7582,"o":146.51,"t":"2025-03-17T04:00:00Z","v":225203,"vw":147.499703},{"c":146.3,"h":147.53,"l":145.78,"n":8167,"o":147.39,"t":"2025-03-18T04:00:00Z","v":219932,"vw":146.388094},{"c":146.98,"h":147.46,"l":145.47,"n":8902,"o":146.34,"t":"2025-03-19T04:00:00Z","v":279662,"vw":146.718576},{"c":145.2,"h":147.42,"l":143.725,"n":10149,"o":146.13,"t":"2025-03-20T04:00:00Z","v":332777,"vw":145.155533},{"c":144.82,"h":145.46,"l":142.36,"n":10095,"o":144,"t":"2025-03-21T04:00:00Z","v":601908,"vw":144.572197},{"c":147.99,"h":148.18,"l":144.91,"n":12394,"o":145.75,"t":"2025-03-24T04:00:00Z","v":463787,"vw":147.252029},{"c":147.21,"h":149.23,"l":145.925,"n":10087,"o":148.49,"t":"2025-03-25T04:00:00Z","v":325226,"vw":147.077507},{"c":148.56,"h":148.7,"l":146.3,"n":10322,"o":147.05,"t":"2025-03-26T04:00:00Z","v":630399,"vw":148.325369},{"c":149.35,"h":149.89,"l":147.03,"n":8679,"o":148.28,"t":"2025-03-27T04:00:00Z","v":312676,"vw":149.139873},{"c":146.93,"h":150,"l":145.755,"n":7954,"o":149.29,"t":"2025-03-28T04:00:00Z","v":239805,"vw":146.998355},{"c":148.38,"h":149.09,"l":146.095,"n":8313,"o":146.58,"t":"2025-03-31T04:00:00Z","v":372528,"vw":147.910238},{"c":149.1,"h":150.03,"l":147.38,"n":7353,"o":148.88,"t":"2025-04-01T04:00:00Z","v":239988,"vw":148.7225},{"c":150.53,"h":151.13,"l":148,"n":7675,"o":148,"t":"2025-04-02T04:00:00Z","v":247555,"vw":150.167699},{"c":148.67,"h":150.05,"l":146.46,"n":11908,"o":146.76,"t":"2025-04-03T04:00:00Z","v":352876,"vw":148.817634},{"c":140.18,"h":147.96,"l":140.04,"n":20494,"o":145.22,"t":"2025-04-04T04:00:00Z","v":531626,"vw":142.300668},{"c":134.65,"h":142.12,"l":130.85,"n":17711,"o":136.34,"t":"2025-04-07T04:00:00Z","v":629909,"vw":134.991351},{"c":133.66,"h":139.3075,"l":131.28,"n":15456,"o":137.38,"t":"2025-04-08T04:00:00Z","v":473650,"vw":134.684982},{"c":143.75,"h":144.42,"l":131.32,"n":14432,"o":133.18,"t":"2025-04-09T04:00:00Z","v":491308,"vw":140.78547},{"c":140.76,"h":143.37,"l":137.57,"n":11039,"o":140,"t":"2025-04-10T04:00:00Z","v":308997,"vw":140.544237},{"c":144.11,"h":144.71,"l":139.7366,"n":8852,"o":140.87,"t":"2025-04-11T04:00:00Z","v":203037,"vw":143.430742},{"c":145.79,"h":146.395,"l":143.79,"n":9291,"o":145.8,"t":"2025-04-14T04:00:00Z","v":249303,"vw":145.642211},{"c":143.94,"h":146.54,"l":143.77,"n":7171,"o":146.1,"t":"2025-04-15T04:00:00Z","v":250675,"vw":144.315054},{"c":145,"h":145.82,"l":142.575,"n":8816,"o":144.06,"t":"2025-04-16T04:00:00Z","v":307681,"vw":144.5151},{"c":143.83,"h":145.765,"l":140.71,"n":10572,"o":145.4,"t":"2025-04-17T04:00:00Z","v":390605,"vw":143.682544},{"c":142.58,"h":144.05,"l":141.1,"n":8497,"o":143.3,"t":"2025-04-21T04:00:00Z","v":291626,"vw":142.787688},{"c":146.02,"h":146.8242,"l":143.59,"n":7650,"o":144.5,"t":"2025-04-22T04:00:00Z","v":217767,"vw":145.741152},{"c":148.05,"h":149.32,"l":147.22,"n":13846,"o":147.87,"t":"2025-04-23T04:00:00Z","v":536977,"vw":148.421706},{"c":151.46,"h":152,"l":145.4601,"n":10755,"o":147.93,"t":"2025-04-24T04:00:00Z","v":424550,"vw":150.64996},{"c":149.06,"h":152.9999,"l":147.57,"n":8344,"o":150.85,"t":"2025-04-25T04:00:00Z","v":220485,"vw":148.772064},{"c":149.7,"h":151.03,"l":148.28,"n":8065,"o":149.8,"t":"2025-04-28T04:00:00Z","v":235226,"vw":149.500844},{"c":150.3,"h":151.98,"l":149.01,"n":10291,"o":149.76,"t":"2025-04-29T04:00:00Z","v":359943,"vw":150.486419},{"c":149.95,"h":149.99,"l":147.21,"n":11610,"o":149.07,"t":"2025-04-30T04:00:00Z","v":556176,"vw":149.345709},{"c":148.28,"h":150.53,"l":146.96,"n":13391,"o":148.45,"t":"2025-05-01T04:00:00Z","v":445325,"vw":148.632306},{"c":152,"h":153,"l":147.785,"n":12692,"o":152.99,"t":"2025-05-02T04:00:00Z","v":431607,"vw":151.092383},{"c":151.48,"h":153.215,"l":150.878,"n":8516,"o":151.43,"t":"2025-05-05T04:00:00Z","v":267601,"vw":151.676674},{"c":150.92,"h":152.04,"l":149.415,"n":9207,"o":150.25,"t":"2025-05-06T04:00:00Z","v":311959,"vw":150.995568},{"c":151.39,"h":153.145,"l":150.62,"n":9043,"o":151.88,"t":"2025-05-07T04:00:00Z","v":318398,"vw":151.645992},{"c":153.36,"h":154.575,"l":151.24,"n":10600,"o":151.79,"t":"2025-05-08T04:00:00Z","v":302474,"vw":153.599747},{"c":153.32,"h":154.3,"l":152.94,"n":7606,"o":153.91,"t":"2025-05-09T04:00:00Z","v":231636,"vw":153.506768},{"c":155.52,"h":156.59,"l":153.7,"n":11116,"o":155.79,"t":"2025-05-12T04:00:00Z","v":352482,"vw":155.198051},{"c":153.64,"h":156.31,"l":153.2,"n":9801,"o":156.31,"t":"2025-05-13T04:00:00Z","v":339421,"vw":154.047064},{"c":152.48,"h":153.62,"l":150.97,"n":11458,"o":153.62,"t":"2025-05-14T04:00:00Z","v":350071,"vw":152.348852},{"c":154.95,"h":155.48,"l":152.35,"n":9201,"o":152.35,"t":"2025-05-15T04:00:00Z","v":278108,"vw":154.742158},{"c":157.01,"h":157.15,"l":154.59,"n":8349,"o":155.18,"t":"2025-05-16T04:00:00Z","v":278607,"vw":156.546098},{"c":158.08,"h":158.34,"l":156.31,"n":7557,"o":156.36,"t":"2025-05-19T04:00:00Z","v":185436,"vw":157.732235},{"c":158.53,"h":160.26,"l":157.905,"n":9949,"o":160.26,"t":"2025-05-20T04:00:00Z","v":388100,"vw":158.594319},{"c":156.45,"h":157.647,"l":155.83,"n":9759,"o":156.86,"t":"2025-05-21T04:00:00Z","v":319757,"vw":156.455314},{"c":156.65,"h":157.265,"l":155.56,"n":8491,"o":156.36,"t":"2025-05-22T04:00:00Z","v":278860,"vw":156.529948},{"c":155.94,"h":156.18,"l":154.255,"n":8731,"o":155.12,"t":"2025-05-23T04:00:00Z","v":260545,"vw":155.727329},{"c":158.16,"h":158.44,"l":156.685,"n":10362,"o":157.03,"t":"2025-05-27T04:00:00Z","v":352755,"vw":157.943065},{"c":157.4,"h":158.84,"l":157.255,"n":10460,"o":158.16,"t":"2025-05-28T04:00:00Z","v":364440,"vw":157.733722},{"c":158.33,"h":158.67,"l":156.8225,"n":8635,"o":157.83,"t":"2025-05-29T04:00:00Z","v":232087,"vw":158.136567},{"c":158.4,"h":158.78,"l":156.54,"n":8534,"o":158.24,"t":"2025-05-30T04:00:00Z","v":335104,"vw":158.268578},{"c":156.91,"h":159.07,"l":155.255,"n":10442,"o":157.54,"t":"2025-06-02T04:00:00Z","v":349586,"vw":156.694643},{"c":156.26,"h":157.435,"l":155.995,"n":11712,"o":156.18,"t":"2025-06-03T04:00:00Z","v":397776,"vw":156.601702},{"c":150.41,"h":156.52,"l":150.29,"n":19741,"o":156.49,"t":"2025-06-04T04:00:00Z","v":831919,"vw":152.458865},{"c":152.49,"h":153.34,"l":149.05,"n":13552,"o":151.58,"t":"2025-06-05T04:00:00Z","v":482377,"vw":151.849664},{"c":153.31,"h":154.475,"l":152.21,"n":8624,"o":154.37,"t":"2025-06-06T04:00:00Z","v":264715,"vw":153.10972},{"c":151.6,"h":153.175,"l":151.36,"n":13205,"o":152.71,"t":"2025-06-09T04:00:00Z","v":388353,"vw":152.08023},{"c":152.53,"h":152.995,"l":150.86,"n":11013,"o":152.16,"t":"2025-06-10T04:00:00Z","v":323524,"vw":152.335616},{"c":151.92,"h":153.59,"l":151.595,"n":10781,"o":153,"t":"2025-06-11T04:00:00Z","v":380818,"vw":152.430687},{"c":154.35,"h":154.62,"l":151.41,"n":10273,"o":151.41,"t":"2025-06-12T04:00:00Z","v":337231,"vw":153.957912},{"c":151.16,"h":153.72,"l":150.73,"n":9604,"o":153,"t":"2025-06-13T04:00:00Z","v":361176,"vw":151.896663},{"c":151.69,"h":152.9,"l":151.12,"n":11770,"o":151.24,"t":"2025-06-16T04:00:00Z","v":346150,"vw":151.865186},{"c":149.45,"h":151.265,"l":149.125,"n":10846,"o":150.66,"t":"2025-06-17T04:00:00Z","v":379733,"vw":149.662417},{"c":149.7,"h":150.73,"l":149.12,"n":12502,"o":149.12,"t":"2025-06-18T04:00:00Z","v":383173,"vw":149.845093},{"c":150.3,"h":150.77,"l":148.985,"n":9355,"o":150.29,"t":"2025-06-20T04:00:00Z","v":570491,"vw":150.16905},{"c":153.79,"h":153.94,"l":149.49,"n":11127,"o":149.49,"t":"2025-06-23T04:00:00Z","v":356518,"vw":153.289224},{"c":153.87,"h":154.57,"l":153.18,"n":8447,"o":154.57,"t":"2025-06-24T04:00:00Z","v":246573,"vw":153.900576},{"c":153.93,"h":154.53,"l":152.77,"n":9937,"o":153.86,"t":"2025-06-25T04:00:00Z","v":264690,"vw":153.869969},{"c":154.48,"h":155.58,"l":153.12,"n":16295,"o":154.53,"t":"2025-06-26T04:00:00Z","v":658225,"vw":154.501852},{"c":155.82,"h":156.11,"l":154.23,"n":12284,"o":154.66,"t":"2025-06-27T04:00:00Z","v":643145,"vw":155.45737},{"c":156.43,"h":156.495,"l":154.61,"n":10204,"o":156.03,"t":"2025-06-30T04:00:00Z","v":315502,"vw":155.886148},{"c":159.01,"h":159.8,"l":155.955,"n":12480,"o":156.43,"t":"2025-07-01T04:00:00Z","v":338399,"vw":158.617865},{"c":160.32,"h":160.525,"l":158.65,"n":8847,"o":159.02,"t":"2025-07-02T04:00:00Z","v":293509,"vw":159.934254},{"c":161.04,"h":161.36,"l":159.815,"n":5760,"o":160.6,"t":"2025-07-03T04:00:00Z","v":235097,"vw":160.887509},{"c":160.96,"h":162.37,"l":160.5461,"n":8615,"o":160.95,"t":"2025-07-07T04:00:00Z","v":313925,"vw":161.165819},{"c":160.05,"h":162.58,"l":159.855,"n":9878,"o":160.9,"t":"2025-07-08T04:00:00Z","v":342674,"vw":160.411071},{"c":159.73,"h":160.0121,"l":158.1,"n":8103,"o":159.93,"t":"2025-07-09T04:00:00Z","v":252796,"vw":159.331642},{"c":158.33,"h":160.36,"l":158.33,"n":9479,"o":159.19,"t":"2025-07-10T04:00:00Z","v":361583,"vw":159.002543},{"c":157.9,"h":158.56,"l":156.63,"n":7619,"o":158.56,"t":"2025-07-11T04:00:00Z","v":292046,"vw":157.700316},{"c":157.56,"h":158.94,"l":156.6858,"n":9053,"o":157.14,"t":"2025-07-14T04:00:00Z","v":276595,"vw":157.76079},{"c":154.16,"h":157.996,"l":154.07,"n":8370,"o":157.74,"t":"2025-07-15T04:00:00Z","v":254203,"vw":155.336547},{"c":154.98,"h":155.61,"l":153.5508,"n":8903,"o":153.92,"t":"2025-07-16T04:00:00Z","v":261877,"vw":154.895819},{"c":156.03,"h":156.405,"l":154.51,"n":10331,"o":154.74,"t":"2025-07-17T04:00:00Z","v":397671,"vw":155.724222},{"c":156.38,"h":157.21,"l":154.92,"n":9367,"o":156.85,"t":"2025-07-18T04:00:00Z","v":243092,"vw":156.356456},{"c":155.45,"h":156.665,"l":155.24,"n":7143,"o":156.42,"t":"2025-07-21T04:00:00Z","v":205939,"vw":155.794375},{"c":159.17,"h":159.36,"l":155.225,"n":11489,"o":156.11,"t":"2025-07-22T04:00:00Z","v":449890,"vw":158.359491},{"c":161.66,"h":161.85,"l":159.1362,"n":11623,"o":160.07,"t":"2025-07-23T04:00:00Z","v":450549,"vw":160.91803},{"c":161.82,"h":164.28,"l":159.79,"n":12931,"o":160.96,"t":"2025-07-24T04:00:00Z","v":431871,"vw":161.886643},{"c":160.99,"h":163.09,"l":160.78,"n":10650,"o":162.05,"t":"2025-07-25T04:00:00Z","v":296252,"vw":161.264682},{"c":158.7,"h":161.98,"l":158.16,"n":9846,"o":161.2,"t":"2025-07-28T04:00:00Z","v":308523,"vw":159.122513},{"c":158.82,"h":159.6,"l":157.22,"n":10118,"o":159.05,"t":"2025-07-29T04:00:00Z","v":388206,"vw":158.478218},{"c":156.79,"h":158.93,"l":154.92,"n":14983,"o":158.8,"t":"2025-07-30T04:00:00Z","v":580730,"vw":156.786345},{"c":157.14,"h":157.35,"l":155.18,"n":16681,"o":155.78,"t":"2025-07-31T04:00:00Z","v":679676,"vw":156.629303},{"c":141.35,"h":158.12,"l":141.09,"n":29699,"o":156.97,"t":"2025-08-01T04:00:00Z","v":1012362,"vw":145.006549},{"c":139.13,"h":143.12,"l":137.0815,"n":22752,"o":143.12,"t":"2025-08-04T04:00:00Z","v":838962,"vw":138.572447},{"c":140.22,"h":141.07,"l":137.69,"n":16108,"o":139.34,"t":"2025-08-05T04:00:00Z","v":540781,"vw":139.889699},{"c":138.54,"h":140.76,"l":137.55,"n":15214,"o":140.31,"t":"2025-08-06T04:00:00Z","v":515319,"vw":138.560425},{"c":140.49,"h":141.49,"l":138.914,"n":15248,"o":139.8,"t":"2025-08-07T04:00:00Z","v":564047,"vw":140.531674},{"c":140.75,"h":142.05,"l":140.58,"n":11994,"o":140.69,"t":"2025-08-08T04:00:00Z","v":428743,"vw":141.087187},{"c":139.87,"h":141.615,"l":139.2,"n":8309,"o":141.33,"t":"2025-08-11T04:00:00Z","v":349458,"vw":140.01053},{"c":139.48,"h":141.09,"l":139.23,"n":9174,"o":140.22,"t":"2025-08-12T04:00:00Z","v":286080,"vw":139.73626},{"c":141.43,"h":141.44,"l":139.25,"n":16263,"o":139.69,"t":"2025-08-13T04:00:00Z","v":729895,"vw":140.672175},{"c":138.34,"h":140.19,"l":136.44,"n":19435,"o":140.19,"t":"2025-08-14T04:00:00Z","v":875813,"vw":138.082289},{"c":138.72,"h":138.95,"l":137.87,"n":13336,"o":138.36,"t":"2025-08-15T04:00:00Z","v":770519,"vw":138.485783},{"c":137.89,"h":139.57,"l":137.35,"n":12012,"o":138.89,"t":"2025-08-18T04:00:00Z","v":529518,"vw":138.197285},{"c":139.59,"h":140.52,"l":138.27,"n":9995,"o":138.27,"t":"2025-08-19T04:00:00Z","v":333078,"vw":139.449155},{"c":141.18,"h":141.25,"l":139.26,"n":13066,"o":139.91,"t":"2025-08-20T04:00:00Z","v":519196,"vw":140.524082},{"c":140.64,"h":141.9,"l":140.24,"n":8243,"o":140.63,"t":"2025-08-21T04:00:00Z","v":270413,"vw":140.873068},{"c":141.43,"h":143.33,"l":141.19,"n":11784,"o":141.26,"t":"2025-08-22T04:00:00Z","v":356524,"vw":141.813735},{"c":139.56,"h":141.609,"l":138.96,"n":9023,"o":140.97,"t":"2025-08-25T04:00:00Z","v":245765,"vw":139.684936},{"c":139.71,"h":140.16,"l":138.015,"n":11861,"o":139.07,"t":"2025-08-26T04:00:00Z","v":442886,"vw":139.688925},{"c":139.44,"h":140.57,"l":139.03,"n":12557,"o":139.09,"t":"2025-08-27T04:00:00Z","v":729133,"vw":139.484772},{"c":138.89,"h":140.17,"l":137.4,"n":9037,"o":140.17,"t":"2025-08-28T04:00:00Z","v":320802,"vw":138.565468},{"c":139.27,"h":139.87,"l":138.345,"n":9711,"o":139.17,"t":"2025-08-29T04:00:00Z","v":370277,"vw":139.334164},{"c":136.41,"h":138.525,"l":136.17,"n":10990,"o":137.42,"t":"2025-09-02T04:00:00Z","v":310614,"vw":136.758935},{"c":135.22,"h":136.175,"l":134.44,"n":12206,"o":136.08,"t":"2025-09-03T04:00:00Z","v":382389,"vw":135.086287},{"c":138.46,"h":138.48,"l":135.045,"n":12105,"o":136.345,"t":"2025-09-04T04:00:00Z","v":401811,"vw":137.764774},{"c":138.62,"h":140.82,"l":137.625,"n":12383,"o":139.02,"t":"2025-09-05T04:00:00Z","v":440766,"vw":138.609109},{"c":138.3,"h":140,"l":137.675,"n":15471,"o":138.59,"t":"2025-09-08T04:00:00Z","v":616104,"vw":138.548259},{"c":137.05,"h":139.48,"l":135.1,"n":16017,"o":138.26,"t":"2025-09-09T04:00:00Z","v":637075,"vw":137.377901},{"c":136.25,"h":137.46,"l":134.85,"n":15920,"o":136.13,"t":"2025-09-10T04:00:00Z","v":685117,"vw":135.865759},{"c":137.1,"h":138.28,"l":135.87,"n":14602,"o":136.75,"t":"2025-09-11T04:00:00Z","v":477492,"vw":136.710138},{"c":135.23,"h":137.05,"l":135.22,"n":8610,"o":136.62,"t":"2025-09-12T04:00:00Z","v":261349,"vw":135.678552},{"c":134.85,"h":136.17,"l":134.63,"n":10012,"o":135.97,"t":"2025-09-15T04:00:00Z","v":298041,"vw":135.107291},{"c":135.21,"h":135.42,"l":134.1,"n":12215,"o":134.79,"t":"2025-09-16T04:00:00Z","v":474820,"vw":134.831173},{"c":134.65,"h":137.07,"l":134.185,"n":10734,"o":135.42,"t":"2025-09-17T04:00:00Z","v":377375,"vw":134.968883},{"c":134.5,"h":135.505,"l":134.07,"n":9654,"o":134.9,"t":"2025-09-18T04:00:00Z","v":254839,"vw":134.632166},{"c":134.44,"h":135.1,"l":133.34,"n":10846,"o":134.66,"t":"2025-09-19T04:00:00Z","v":877176,"vw":134.359286},{"c":132.72,"h":134.94,"l":132.67,"n":12896,"o":134.12,"t":"2025-09-22T04:00:00Z","v":402147,"vw":133.115058},{"c":132.02,"h":133.945,"l":131.965,"n":10698,"o":133.01,"t":"2025-09-23T04:00:00Z","v":319736,"vw":132.41888},{"c":131.5,"h":133.31,"l":131.34,"n":9484,"o":132,"t":"2025-09-24T04:00:00Z","v":353330,"vw":131.748943},{"c":130.82,"h":132.52,"l":130.27,"n":10789,"o":131.5,"t":"2025-09-25T04:00:00Z","v":388660,"vw":130.899148},{"c":132.29,"h":132.43,"l":130.96,"n":9730,"o":131.33,"t":"2025-09-26T04:00:00Z","v":274395,"vw":131.947091},{"c":132.27,"h":132.68,"l":131.36,"n":12612,"o":132.4,"t":"2025-09-29T04:00:00Z","v":540602,"vw":132.130045},{"c":133.66,"h":133.76,"l":131.71,"n":9306,"o":131.71,"t":"2025-09-30T04:00:00Z","v":310381,"vw":133.44038},{"c":134.14,"h":134.36,"l":132.31,"n":10755,"o":133.33,"t":"2025-10-01T04:00:00Z","v":310078,"vw":133.966587},{"c":133.18,"h":134.39,"l":132.96,"n":11674,"o":133.66,"t":"2025-10-02T04:00:00Z","v":398515,"vw":133.43576},{"c":133.22,"h":133.58,"l":132.43,"n":9648,"o":132.47,"t":"2025-10-03T04:00:00Z","v":402033,"vw":133.172755},{"c":131.88,"h":133.2,"l":131.41,"n":12309,"o":132.89,"t":"2025-10-06T04:00:00Z","v":447132,"vw":132.219418},{"c":130.59,"h":132.51,"l":129.81,"n":11940,"o":132.11,"t":"2025-10-07T04:00:00Z","v":438789,"vw":130.501285},{"c":131.61,"h":132.015,"l":130.26,"n":10053,"o":131.18,"t":"2025-10-08T04:00:00Z","v":361328,"vw":131.53954},{"c":130.61,"h":132.84,"l":130.2,"n":10967,"o":131.7,"t":"2025-10-09T04:00:00Z","v":554222,"vw":131.403346},{"c":130.93,"h":132.01,"l":129.89,"n":10159,"o":130.94,"t":"2025-10-10T04:00:00Z","v":426005,"vw":130.835343},{"c":130.22,"h":132.35,"l":130.1601,"n":8052,"o":130.99,"t":"2025-10-13T04:00:00Z","v":311422,"vw":130.792212},{"c":129.8,"h":131.06,"l":129.04,"n":11594,"o":130.04,"t":"2025-10-14T04:00:00Z","v":337442,"vw":129.951875},{"c":128.1,"h":130.39,"l":127.86,"n":10490,"o":129.8,"t":"2025-10-15T04:00:00Z","v":438271,"vw":128.374219},{"c":129.16,"h":129.5,"l":127.85,"n":11877,"o":128.44,"t":"2025-10-16T04:00:00Z","v":352687,"vw":129.029499},{"c":129.34,"h":130.0953,"l":128.85,"n":10860,"o":129.16,"t":"2025-10-17T04:00:00Z","v":339743,"vw":129.273258},{"c":130,"h":130.09,"l":128.02,"n":8169,"o":129.61,"t":"2025-10-20T04:00:00Z","v":240513,"vw":129.567318},{"c":130.57,"h":131.7699,"l":129.12,"n":10081,"o":130.61,"t":"2025-10-21T04:00:00Z","v":311561,"vw":130.945207},{"c":130.06,"h":132.11,"l":129.98,"n":10379,"o":130.65,"t":"2025-10-22T04:00:00Z","v":357471,"vw":130.523193},{"c":130.77,"h":131.53,"l":129.66,"n":11782,"o":129.74,"t":"2025-10-23T04:00:00Z","v":378634,"vw":130.689634},{"c":128.88,"h":130.89,"l":128.54,"n":13282,"o":130.75,"t":"2025-10-24T04:00:00Z","v":489311,"vw":129.317478},{"c":128.78,"h":129.9,"l":128.45,"n":13037,"o":129.14,"t":"2025-10-27T04:00:00Z","v":521664,"vw":129.084378},{"c":128.1,"h":129.11,"l":127.47,"n":12364,"o":128.75,"t":"2025-10-28T04:00:00Z","v":413500,"vw":128.249144},{"c":124.31,"h":127.5,"l":123.42,"n":19065,"o":127.28,"t":"2025-10-29T04:00:00Z","v":651086,"vw":124.684124},{"c":124.36,"h":125.52,"l":123.04,"n":17410,"o":124.04,"t":"2025-10-30T04:00:00Z","v":702671,"vw":124.070978},{"c":116.01,"h":118.1,"l":103.227,"n":49225,"o":115.29,"t":"2025-10-31T04:00:00Z","v":2758273,"vw":112.536605},{"c":113.12,"h":116.09,"l":108.29,"n":30347,"o":116.09,"t":"2025-11-03T05:00:00Z","v":1661017,"vw":112.108734},{"c":114.18,"h":116,"l":112.525,"n":20913,"o":114.36,"t":"2025-11-04T05:00:00Z","v":1029138,"vw":114.167915},{"c":115.57,"h":116.035,"l":112.77,"n":18015,"o":114.33,"t":"2025-11-05T05:00:00Z","v":896945,"vw":114.922068},{"c":116.15,"h":116.955,"l":113.8,"n":19611,"o":115.02,"t":"2025-11-06T05:00:00Z","v":880317,"vw":115.780983},{"c":116.22,"h":116.915,"l":114.685,"n":16639,"o":116.23,"t":"2025-11-07T05:00:00Z","v":697209,"vw":115.722614},{"c":116.38,"h":116.77,"l":114,"n":14133,"o":115.99,"t":"2025-11-10T05:00:00Z","v":514004,"vw":115.890144},{"c":118.27,"h":119.51,"l":116.96,"n":13536,"o":116.96,"t":"2025-11-11T05:00:00Z","v":484777,"vw":118.453965},{"c":118.16,"h":119.67,"l":117.91,"n":13229,"o":118.34,"t":"2025-11-12T05:00:00Z","v":547506,"vw":118.56672},{"c":120.2,"h":121.88,"l":118.3,"n":17317,"o":118.3,"t":"2025-11-13T05:00:00Z","v":679444,"vw":120.792517},{"c":118.61,"h":120.69,"l":118.39,"n":11920,"o":119.77,"t":"2025-11-14T05:00:00Z","v":521175,"vw":118.839415},{"c":119.34,"h":119.485,"l":117.565,"n":15742,"o":118.49,"t":"2025-11-17T05:00:00Z","v":820246,"vw":118.792019},{"c":119.31,"h":120.105,"l":118.06,"n":17196,"o":119.66,"t":"2025-11-18T05:00:00Z","v":817365,"vw":119.204309},{"c":118,"h":119.51,"l":117.71,"n":12839,"o":119.51,"t":"2025-11-19T05:00:00Z","v":598851,"vw":118.132003},{"c":118.58,"h":119.61,"l":117.365,"n":13733,"o":118,"t":"2025-11-20T05:00:00Z","v":507353,"vw":118.587865},{"c":121.52,"h":122.24,"l":118.13,"n":14550,"o":118.13,"t":"2025-11-21T05:00:00Z","v":509095,"vw":121.202925},{"c":121.47,"h":122.4,"l":120.44,"n":16749,"o":120.85,"t":"2025-11-24T05:00:00Z","v":740035,"vw":121.66063},{"c":123.44,"h":124.08,"l":122.41,"n":14191,"o":122.41,"t":"2025-11-25T05:00:00Z","v":543643,"vw":123.378562},{"c":123.81,"h":124.52,"l":123.02,"n":12650,"o":123.02,"t":"2025-11-26T05:00:00Z","v":538032,"vw":123.926108},{"c":124.75,"h":126.08,"l":123.63,"n":9029,"o":123.63,"t":"2025-11-28T05:00:00Z","v":315680,"vw":125.129318},{"c":123.28,"h":124.96,"l":123.03,"n":12947,"o":124.88,"t":"2025-12-01T05:00:00Z","v":536838,"vw":123.799779},{"c":121.6,"h":123.855,"l":120.8,"n":9587,"o":123.77,"t":"2025-12-02T05:00:00Z","v":325372,"vw":121.692816},{"c":122.06,"h":124.255,"l":121.41,"n":14673,"o":121.45,"t":"2025-12-03T05:00:00Z","v":543097,"vw":122.764358},{"c":122.02,"h":124.075,"l":121.93,"n":16890,"o":122.2,"t":"2025-12-04T05:00:00Z","v":707965,"vw":122.649352},{"c":121.91,"h":123.5067,"l":120.62,"n":14512,"o":121.99,"t":"2025-12-05T05:00:00Z","v":537041,"vw":122.204499},{"c":120.07,"h":122.1,"l":119.3,"n":15221,"o":120.92,"t":"2025-12-08T05:00:00Z","v":496615,"vw":120.237428},{"c":115.72,"h":119.845,"l":115.36,"n":17148,"o":119.6,"t":"2025-12-09T05:00:00Z","v":640262,"vw":116.482235},{"c":117.17,"h":117.8,"l":115.1301,"n":17200,"o":116.17,"t":"2025-12-10T05:00:00Z","v":734713,"vw":116.610006},{"c":118.01,"h":118.665,"l":117.16,"n":13007,"o":117.96,"t":"2025-12-11T05:00:00Z","v":389717,"vw":117.963684},{"c":121.47,"h":121.64,"l":117.65,"n":15444,"o":118.52,"t":"2025-12-12T05:00:00Z","v":656392,"vw":120.784758},{"c":122.33,"h":122.46,"l":120.4801,"n":14791,"o":121.48,"t":"2025-12-15T05:00:00Z","v":588586,"vw":121.775853},{"c":122.83,"h":123.85,"l":119.52,"n":15784,"o":122.67,"t":"2025-12-16T05:00:00Z","v":644802,"vw":122.063465},{"c":123.63,"h":124.6,"l":120.0775,"n":14774,"o":122.11,"t":"2025-12-17T05:00:00Z","v":567293,"vw":123.443397},{"c":122.62,"h":124.12,"l":122.025,"n":11574,"o":123.67,"t":"2025-12-18T05:00:00Z","v":457122,"vw":122.777575},{"c":121.39,"h":124.33,"l":121.26,"n":11245,"o":123.34,"t":"2025-12-19T05:00:00Z","v":1300395,"vw":121.778609},{"c":122.74,"h":123.7,"l":121.0701,"n":14705,"o":121.39,"t":"2025-12-22T05:00:00Z","v":527751,"vw":122.808026},{"c":122.19,"h":123.03,"l":121.32,"n":8841,"o":122.87,"t":"2025-12-23T05:00:00Z","v":311665,"vw":122.105359},{"c":122.75,"h":123.1746,"l":121.7601,"n":5766,"o":122.53,"t":"2025-12-24T05:00:00Z","v":198018,"vw":122.526138},{"c":123.25,"h":123.48,"l":121.7197,"n":7591,"o":122.37,"t":"2025-12-26T05:00:00Z","v":306003,"vw":122.936642},{"c":123.21,"h":124.31,"l":122.32,"n":9424,"o":123.29,"t":"2025-12-29T05:00:00Z","v":400189,"vw":123.187277},{"c":122.74,"h":124.2999,"l":122.4222,"n":8512,"o":122.8,"t":"2025-12-30T05:00:00Z","v":289781,"vw":122.787258},{"c":121.96,"h":123.3321,"l":121.3467,"n":8494,"o":121.52,"t":"2025-12-31T05:00:00Z","v":314335,"vw":122.133214},{"c":122.54,"h":123,"l":120.78,"n":8817,"o":121.74,"t":"2026-01-02T05:00:00Z","v":295067,"vw":122.313587},{"c":123,"h":124.5799,"l":121.755,"n":10691,"o":121.76,"t":"2026-01-05T05:00:00Z","v":435656,"vw":123.410392},{"c":120.56,"h":122.85,"l":120.11,"n":17530,"o":122.22,"t":"2026-01-06T05:00:00Z","v":777184,"vw":121.097474},{"c":120.44,"h":121.95,"l":117.61,"n":12991,"o":120.67,"t":"2026-01-07T05:00:00Z","v":478485,"vw":119.756222},{"c":122.44,"h":123.37,"l":119.52,"n":10984,"o":119.92,"t":"2026-01-08T05:00:00Z","v":330023,"vw":122.489833},{"c":123.85,"h":124.965,"l":121.46,"n":11107,"o":122.08,"t":"2026-01-09T05:00:00Z","v":429084,"vw":123.632017},{"c":125.13,"h":125.3,"l":122.98,"n":11128,"o":124,"t":"2026-01-12T05:00:00Z","v":477342,"vw":124.781072},{"c":123.5,"h":125.44,"l":122.5385,"n":9448,"o":125.05,"t":"2026-01-13T05:00:00Z","v":351904,"vw":123.429758},{"c":126.85,"h":127.16,"l":124.11,"n":14906,"o":124.11,"t":"2026-01-14T05:00:00Z","v":611741,"vw":126.486286},{"c":125.11,"h":127.22,"l":124.52,"n":10921,"o":127.14,"t":"2026-01-15T05:00:00Z","v":381006,"vw":125.251766},{"c":124.71,"h":125.2,"l":123.24,"n":9757,"o":124,"t":"2026-01-16T05:00:00Z","v":363405,"vw":124.511689},{"c":123.82,"h":125.53,"l":123.44,"n":9297,"o":124.9,"t":"2026-01-20T05:00:00Z","v":275138,"vw":123.984798},{"c":125.01,"h":125.62,"l":123.9,"n":9523,"o":124.31,"t":"2026-01-21T05:00:00Z","v":421092,"vw":124.639519},{"c":124.47,"h":126.41,"l":124.06,"n":8030,"o":125.05,"t":"2026-01-22T05:00:00Z","v":369685,"vw":125.148551},{"c":126,"h":126.2799,"l":123.865,"n":8981,"o":124.34,"t":"2026-01-23T05:00:00Z","v":429452,"vw":125.396066},{"c":126.35,"h":126.985,"l":125.1,"n":10161,"o":126.42,"t":"2026-01-26T05:00:00Z","v":315413,"vw":126.321685},{"c":124.74,"h":126.3,"l":124.1701,"n":8005,"o":124.95,"t":"2026-01-27T05:00:00Z","v":303123,"vw":124.739514},{"c":123.7,"h":125.065,"l":123.25,"n":9530,"o":124.2,"t":"2026-01-28T05:00:00Z","v":347815,"vw":123.962178},{"c":123.85,"h":125.28,"l":122.585,"n":11201,"o":124.29,"t":"2026-01-29T05:00:00Z","v":386029,"vw":123.540372},{"c":124.95,"h":125.01,"l":122.66,"n":11056,"o":122.91,"t":"2026-01-30T05:00:00Z","v":512660,"vw":124.547165},{"c":124.83,"h":125.9072,"l":124.2,"n":11476,"o":124.2,"t":"2026-02-02T05:00:00Z","v":489079,"vw":124.903818},{"c":124.63,"h":127.93,"l":123.69,"n":13986,"o":123.91,"t":"2026-02-03T05:00:00Z","v":658715,"vw":125.18837},{"c":129.23,"h":130.4225,"l":124.7,"n":15789,"o":125.71,"t":"2026-02-04T05:00:00Z","v":589460,"vw":128.857542},{"c":123.98,"h":129.08,"l":121.96,"n":37476,"o":127.67,"t":"2026-02-05T05:00:00Z","v":2144182,"vw":123.856748},{"c":134.31,"h":135.99,"l":127.53,"n":24436,"o":127.53,"t":"2026-02-06T05:00:00Z","v":1045699,"vw":133.88277},{"c":138.47,"h":139.5699,"l":133.25,"n":22782,"o":133.58,"t":"2026-02-09T05:00:00Z","v":1043367,"vw":137.583932},{"c":140.17,"h":140.93,"l":137.81,"n":15183,"o":137.81,"t":"2026-02-10T05:00:00Z","v":622080,"vw":139.874052},{"c":140.01,"h":140.55,"l":138.595,"n":13813,"o":139.03,"t":"2026-02-11T05:00:00Z","v":584271,"vw":139.843142},{"c":140.51,"h":142,"l":139.385,"n":14062,"o":140.16,"t":"2026-02-12T05:00:00Z","v":572705,"vw":140.575904},{"c":142.58,"h":142.93,"l":140.41,"n":12364,"o":140.51,"t":"2026-02-13T05:00:00Z","v":471898,"vw":142.341626},{"c":141.65,"h":143.62,"l":139.26,"n":13958,"o":139.26,"t":"2026-02-17T05:00:00Z","v":614714,"vw":142.197205},{"c":141.72,"h":143.11,"l":140.84,"n":13880,"o":141.47,"t":"2026-02-18T05:00:00Z","v":582018,"vw":141.572305},{"c":143.16,"h":143.318,"l":141.03,"n":14491,"o":141.65,"t":"2026-02-19T05:00:00Z","v":525547,"vw":142.448792},{"c":145.05,"h":145.14,"l":142,"n":13456,"o":143.12,"t":"2026-02-20T05:00:00Z","v":664455,"vw":144.41332},{"c":145.72,"h":146.24,"l":143.13,"n":12369,"o":143.49,"t":"2026-02-23T05:00:00Z","v":513552,"vw":145.203888},{"c":144.14,"h":146.91,"l":143.85,"n":11483,"o":146.07,"t":"2026-02-24T05:00:00Z","v":429851,"vw":144.79509},{"c":142.68,"h":143.66,"l":140.4301,"n":10474,"o":142.41,"t":"2026-02-25T05:00:00Z","v":348982,"vw":142.435192},{"c":141.79,"h":143.92,"l":141,"n":9593,"o":143.52,"t":"2026-02-26T05:00:00Z","v":331332,"vw":141.972101},{"c":143.71,"h":144.01,"l":141,"n":9295,"o":141.53,"t":"2026-02-27T05:00:00Z","v":344663,"vw":143.318536},{"c":142.67,"h":143.35,"l":141.62,"n":10281,"o":143,"t":"2026-03-02T05:00:00Z","v":335074,"vw":142.647166},{"c":139.76,"h":141.315,"l":136.92,"n":10213,"o":140.64,"t":"2026-03-03T05:00:00Z","v":347323,"vw":139.419296},{"c":137.04,"h":139.505,"l":136.005,"n":11160,"o":139.34,"t":"2026-03-04T05:00:00Z","v":389041,"vw":137.339504},{"c":134.73,"h":136.3365,"l":134.41,"n":13067,"o":136,"t":"2026-03-05T05:00:00Z","v":452312,"vw":135.094766},{"c":132.08,"h":134,"l":131,"n":10780,"o":134,"t":"2026-03-06T05:00:00Z","v":398508,"vw":132.078672},{"c":133.75,"h":133.98,"l":127.53,"n":14383,"o":130.97,"t":"2026-03-09T04:00:00Z","v":545683,"vw":132.624389},{"c":132.13,"h":134.13,"l":131.4,"n":12183,"o":133.35,"t":"2026-03-10T04:00:00Z","v":503090,"vw":132.461186},{"c":132.02,"h":133.28,"l":130.04,"n":13120,"o":131.8,"t":"2026-03-11T04:00:00Z","v":563898,"vw":132.15933},{"c":128.86,"h":132.79,"l":128.64,"n":14917,"o":131.27,"t":"2026-03-12T04:00:00Z","v":620600,"vw":130.253405},{"c":128.65,"h":130.15,"l":127.05,"n":14856,"o":130.15,"t":"2026-03-13T04:00:00Z","v":660619,"vw":128.225227},{"c":129.05,"h":131.41,"l":126,"n":10030,"o":129.48,"t":"2026-03-16T04:00:00Z","v":370733,"vw":129.307537},{"c":129.5,"h":131.0175,"l":128.2401,"n":8342,"o":129.97,"t":"2026-03-17T04:00:00Z","v":276809,"vw":129.508329},{"c":124.22,"h":126.575,"l":121.42,"n":20707,"o":124.38,"t":"2026-03-18T04:00:00Z","v":910575,"vw":124.414285},{"c":123.97,"h":124.82,"l":121.45,"n":14790,"o":123.01,"t":"2026-03-19T04:00:00Z","v":518501,"vw":123.588753},{"c":121.06,"h":124.26,"l":120.31,"n":18417,"o":124.26,"t":"2026-03-20T04:00:00Z","v":1481578,"vw":121.786841},{"c":124.14,"h":126.3383,"l":122.985,"n":11987,"o":123.51,"t":"2026-03-23T04:00:00Z","v":455247,"vw":124.358232},{"c":124.15,"h":125.215,"l":122.87,"n":11003,"o":123.16,"t":"2026-03-24T04:00:00Z","v":405053,"vw":124.38308},{"c":125.82,"h":126.5699,"l":123.705,"n":10717,"o":125.44,"t":"2026-03-25T04:00:00Z","v":337203,"vw":125.474379},{"c":124.69,"h":127.335,"l":124.115,"n":9672,"o":125.22,"t":"2026-03-26T04:00:00Z","v":442077,"vw":124.74967},{"c":121.99,"h":124.21,"l":121.76,"n":11151,"o":123.94,"t":"2026-03-27T04:00:00Z","v":381368,"vw":122.512579},{"c":123.36,"h":123.94,"l":121.1,"n":12081,"o":122.56,"t":"2026-03-30T04:00:00Z","v":562051,"vw":123.279537},{"c":126.02,"h":126.96,"l":123.59,"n":11806,"o":124.39,"t":"2026-03-31T04:00:00Z","v":557967,"vw":125.542653},{"c":126.75,"h":128.64,"l":126.325,"n":10108,"o":127.34,"t":"2026-04-01T04:00:00Z","v":380230,"vw":126.977203},{"c":126.01,"h":127.085,"l":124.25,"n":9169,"o":125.14,"t":"2026-04-02T04:00:00Z","v":297490,"vw":125.921372},{"c":126.01,"h":126.19,"l":124.59,"n":10200,"o":124.59,"t":"2026-04-06T04:00:00Z","v":461167,"vw":125.769195},{"c":125.61,"h":127.165,"l":124.8001,"n":11776,"o":125.32,"t":"2026-04-07T04:00:00Z","v":376880,"vw":125.686096},{"c":132.02,"h":132.665,"l":128.145,"n":14510,"o":131.375,"t":"2026-04-08T04:00:00Z","v":645278,"vw":131.802994},{"c":131.4,"h":132.44,"l":127.335,"n":11543,"o":131.22,"t":"2026-04-09T04:00:00Z","v":424172,"vw":131.073297},{"c":131.5,"h":132.7,"l":130.85,"n":10030,"o":132.25,"t":"2026-04-10T04:00:00Z","v":407462,"vw":131.802417},{"c":132.11,"h":132.415,"l":127.58,"n":12034,"o":130.8,"t":"2026-04-13T04:00:00Z","v":396373,"vw":131.622468},{"c":131.01,"h":132.72,"l":130.9701,"n":9096,"o":131.225,"t":"2026-04-14T04:00:00Z","v":315597,"vw":131.337146},{"c":129.65,"h":131.025,"l":128.6,"n":9888,"o":130.81,"t":"2026-04-15T04:00:00Z","v":407181,"vw":129.617114},{"c":128.29,"h":130.33,"l":126.9,"n":11879,"o":126.9,"t":"2026-04-16T04:00:00Z","v":393851,"vw":128.379925},{"c":130.63,"h":132.295,"l":129.65,"n":9715,"o":129.65,"t":"2026-04-17T04:00:00Z","v":401112,"vw":130.83343},{"c":130.92,"h":131.99,"l":129.66,"n":8617,"o":130.57,"t":"2026-04-20T04:00:00Z","v":403687,"vw":130.981065},{"c":126.69,"h":132.2499,"l":126.69,"n":8915,"o":130.7,"t":"2026-04-21T04:00:00Z","v":310290,"vw":127.646712},{"c":124.55,"h":127.28,"l":122.96,"n":10955,"o":127.28,"t":"2026-04-22T04:00:00Z","v":458981,"vw":124.411244},{"c":124.94,"h":127.44,"l":124.435,"n":11799,"o":125.38,"t":"2026-04-23T04:00:00Z","v":440842,"vw":125.281726},{"c":124.08,"h":124.41,"l":122.57,"n":10532,"o":124.41,"t":"2026-04-24T04:00:00Z","v":440955,"vw":123.719491},{"c":124.73,"h":126.2299,"l":123.54,"n":10627,"o":124.04,"t":"2026-04-27T04:00:00Z","v":359722,"vw":124.983442},{"c":125.77,"h":126.65,"l":123.7239,"n":12209,"o":126.12,"t":"2026-04-28T04:00:00Z","v":354362,"vw":125.479599},{"c":122.9,"h":125.9,"l":122.79,"n":9701,"o":125.14,"t":"2026-04-29T04:00:00Z","v":448456,"vw":123.231089},{"c":123.68,"h":126.08,"l":121.875,"n":15563,"o":123.43,"t":"2026-04-30T04:00:00Z","v":764821,"vw":124.204949},{"c":119.02,"h":128.48,"l":117.9,"n":22262,"o":127.21,"t":"2026-05-01T04:00:00Z","v":989396,"vw":120.585622},{"c":120.6,"h":121.75,"l":117.455,"n":14725,"o":118.68,"t":"2026-05-04T04:00:00Z","v":739539,"vw":120.404933},{"c":122.03,"h":123.7099,"l":120.82,"n":15354,"o":120.9,"t":"2026-05-05T04:00:00Z","v":628610,"vw":122.372715},{"c":122.63,"h":126.39,"l":121.665,"n":16483,"o":123.18,"t":"2026-05-06T04:00:00Z","v":917073,"vw":123.560584},{"c":125.11,"h":126.47,"l":122.57,"n":17366,"o":122.94,"t":"2026-05-07T04:00:00Z","v":749772,"vw":125.279463},{"c":120.99,"h":125.86,"l":120.39,"n":14004,"o":125.23,"t":"2026-05-08T04:00:00Z","v":794930,"vw":122.388693},{"c":119.96,"h":121.22,"l":119.44,"n":13240,"o":121.22,"t":"2026-05-11T04:00:00Z","v":706189,"vw":120.026818},{"c":118.05,"h":120.86,"l":117.14,"n":13102,"o":120.45,"t":"2026-05-12T04:00:00Z","v":696888,"vw":118.978013},{"c":117.88,"h":118.75,"l":116.425,"n":13728,"o":118,"t":"2026-05-13T04:00:00Z","v":679582,"vw":117.643521},{"c":117.99,"h":120.16,"l":117.04,"n":12598,"o":118.73,"t":"2026-05-14T04:00:00Z","v":531041,"vw":118.423179},{"c":114.67,"h":117.92,"l":114.47,"n":11726,"o":117.91,"t":"2026-05-15T04:00:00Z","v":447005,"vw":115.34768},{"c":115.81,"h":117.32,"l":115.165,"n":10484,"o":115.6,"t":"2026-05-18T04:00:00Z","v":433115,"vw":116.200702},{"c":113.61,"h":116.04,"l":112.445,"n":12689,"o":115.89,"t":"2026-05-19T04:00:00Z","v":575818,"vw":113.75831},{"c":115.26,"h":115.45,"l":111.55,"n":13044,"o":114.07,"t":"2026-05-20T04:00:00Z","v":562632,"vw":114.673681},{"c":115.51,"h":116.5,"l":112.77,"n":8137,"o":116.5,"t":"2026-05-21T04:00:00Z","v":345621,"vw":115.013396},{"c":116.23,"h":116.8,"l":114.7101,"n":9902,"o":115.8,"t":"2026-05-22T04:00:00Z","v":405825,"vw":116.042688},{"c":116.38,"h":116.965,"l":115.37,"n":9184,"o":116.2,"t":"2026-05-26T04:00:00Z","v":344577,"vw":116.380849},{"c":115.3,"h":118.105,"l":114.73,"n":11930,"o":116.94,"t":"2026-05-27T04:00:00Z","v":464121,"vw":115.494873},{"c":115.99,"h":116.34,"l":113.35,"n":12959,"o":114.81,"t":"2026-05-28T04:00:00Z","v":510122,"vw":115.806811},{"c":115.85,"h":117.26,"l":113.75,"n":11123,"o":115.06,"t":"2026-05-29T04:00:00Z","v":559645,"vw":116.022689},{"c":112.38,"h":115.13,"l":112.03,"n":15564,"o":114.69,"t":"2026-06-01T04:00:00Z","v":706910,"vw":112.562226},{"c":112.18,"h":113.05,"l":111.2401,"n":12825,"o":111.95,"t":"2026-06-02T04:00:00Z","v":452422,"vw":112.207952},{"c":112.53,"h":114.02,"l":111.69,"n":10867,"o":111.69,"t":"2026-06-03T04:00:00Z","v":372606,"vw":112.429061},{"c":112.55,"h":115.755,"l":111.54,"n":10410,"o":114.95,"t":"2026-06-04T04:00:00Z","v":337628,"vw":112.553221},{"c":113.36,"h":114.59,"l":111.98,"n":11239,"o":113.09,"t":"2026-06-05T04:00:00Z","v":466301,"vw":113.054798},{"c":111.94,"h":112.64,"l":110.95,"n":10429,"o":112.26,"t":"2026-06-08T04:00:00Z","v":422206,"vw":112.04313},{"c":115.9,"h":116.15,"l":112.6691,"n":12036,"o":113.28,"t":"2026-06-09T04:00:00Z","v":444169,"vw":115.555985},{"c":114.67,"h":116.55,"l":113.37,"n":13467,"o":116.15,"t":"2026-06-10T04:00:00Z","v":496831,"vw":114.984339},{"c":116.58,"h":117.01,"l":114.255,"n":10569,"o":115.11,"t":"2026-06-11T04:00:00Z","v":395233,"vw":116.042527},{"c":117.72,"h":118.465,"l":116.3789,"n":8252,"o":117.9,"t":"2026-06-12T04:00:00Z","v":342670,"vw":117.481475},{"c":118.08,"h":120.736,"l":117.56,"n":10637,"o":118.7,"t":"2026-06-15T04:00:00Z","v":576217,"vw":118.552033},{"c":120.65,"h":121.05,"l":113.77,"n":13069,"o":118.5,"t":"2026-06-16T04:00:00Z","v":474760,"vw":120.480282},{"c":119.99,"h":122.35,"l":119.46,"n":14504,"o":121.62,"t":"2026-06-17T04:00:00Z","v":680593,"vw":120.622003},{"c":120.32,"h":122.55,"l":119.11,"n":10756,"o":120.46,"t":"2026-06-18T04:00:00Z","v":750649,"vw":120.440893},{"c":120,"h":121.01,"l":118.88,"n":9861,"o":119.56,"t":"2026-06-22T04:00:00Z","v":468401,"vw":120.007771},{"c":120.61,"h":122.58,"l":119.0801,"n":11529,"o":120.36,"t":"2026-06-23T04:00:00Z","v":514154,"vw":121.025748},{"c":124.28,"h":125.05,"l":121.77,"n":11197,"o":121.98,"t":"2026-06-24T04:00:00Z","v":404945,"vw":124.13488},{"c":126.43,"h":128.14,"l":124.8992,"n":10124,"o":125.73,"t":"2026-06-25T04:00:00Z","v":363556,"vw":126.106913},{"c":125.98,"h":127.12,"l":124.755,"n":14089,"o":125.94,"t":"2026-06-26T04:00:00Z","v":727487,"vw":125.952875},{"c":125.29,"h":126.045,"l":123.92,"n":10020,"o":125.61,"t":"2026-06-29T04:00:00Z","v":446663,"vw":125.230972},{"c":125.2,"h":126.31,"l":123.94,"n":8622,"o":124.6,"t":"2026-06-30T04:00:00Z","v":329300,"vw":125.280871},{"c":125.25,"h":126.8399,"l":124.1011,"n":8992,"o":125.12,"t":"2026-07-01T04:00:00Z","v":405601,"vw":125.491764},{"c":126.98,"h":128.2275,"l":125.41,"n":11265,"o":126.27,"t":"2026-07-02T04:00:00Z","v":468441,"vw":126.67545},{"c":126.01,"h":127.045,"l":124.1775,"n":9817,"o":126.43,"t":"2026-07-06T04:00:00Z","v":431464,"vw":125.986765},{"c":127.69,"h":128.715,"l":126.16,"n":11546,"o":126.63,"t":"2026-07-07T04:00:00Z","v":392756,"vw":127.883575},{"c":124.21,"h":126.71,"l":123.04,"n":11855,"o":126.45,"t":"2026-07-08T04:00:00Z","v":537726,"vw":124.139082},{"c":124.45,"h":125.48,"l":123.78,"n":9892,"o":124.46,"t":"2026-07-09T04:00:00Z","v":302116,"vw":124.645894},{"c":125.53,"h":126.98,"l":124.37,"n":9014,"o":125,"t":"2026-07-10T04:00:00Z","v":385201,"vw":125.794477},{"c":124.89,"h":127.17,"l":124.395,"n":9998,"o":126.09,"t":"2026-07-13T04:00:00Z","v":391633,"vw":125.045266},{"c":128.28,"h":129.405,"l":127.96,"n":13960,"o":128.42,"t":"2026-07-14T04:00:00Z","v":739963,"vw":128.447683},{"c":129.11,"h":130.765,"l":128.45,"n":12067,"o":129.71,"t":"2026-07-15T04:00:00Z","v":466897,"vw":129.61671},{"c":134.75,"h":135.08,"l":130.02,"n":13131,"o":130.02,"t":"2026-07-16T04:00:00Z","v":579331,"vw":134.375598},{"c":132.61,"h":136.65,"l":130.71,"n":13719,"o":135.83,"t":"2026-07-17T04:00:00Z","v":530856,"vw":132.14676},{"c":129.91,"h":132.38,"l":129.745,"n":11405,"o":132.38,"t":"2026-07-20T04:00:00Z","v":422987,"vw":130.23971},{"c":128.91,"h":131.06,"l":127.92,"n":11239,"o":130.53,"t":"2026-07-21T04:00:00Z","v":328867,"vw":129.454492},{"c":129.17,"h":130.48,"l":128.48,"n":9876,"o":129.81,"t":"2026-07-22T04:00:00Z","v":309941,"vw":129.180688},{"c":129,"h":129.82,"l":128.17,"n":9012,"o":128.85,"t":"2026-07-23T04:00:00Z","v":382944,"vw":128.874142},{"c":132.36,"h":132.73,"l":129.59,"n":10758,"o":129.59,"t":"2026-07-24T04:00:00Z","v":335949,"vw":131.919482},{"c":133.37,"h":134.08,"l":132.655,"n":11717,"o":133.19,"t":"2026-07-27T04:00:00Z","v":411281,"vw":133.372523},{"c":137.81,"h":138.03,"l":134.83,"n":12233,"o":135.38,"t":"2026-07-28T04:00:00Z","v":593185,"vw":137.395894},{"c":136.23,"h":136.6,"l":134.55,"n":12679,"o":136,"t":"2026-07-29T04:00:00Z","v":580094,"vw":135.93259},{"c":133.87,"h":136.4,"l":133.105,"n":14683,"o":136.4,"t":"2026-07-30T04:00:00Z","v":626053,"vw":134.096803},{"c":133.96,"h":139.57,"l":132.17,"n":18306,"o":137.46,"t":"2026-07-31T04:00:00Z","v":886535,"vw":134.103027},{"c":136.77,"h":138.46,"l":134.53,"n":15829,"o":137.23,"t":"2026-08-03T04:00:00Z","v":642546,"vw":136.131761},{"c":136.18,"h":137.87,"l":135.3423,"n":14112,"o":137.87,"t":"2026-08-04T04:00:00Z","v":511660,"vw":136.247561},{"c":136.75,"h":136.88,"l":134.87,"n":10955,"o":136.87,"t":"2026-08-05T04:00:00Z","v":454883,"vw":136.427199},{"c":135.78,"h":138.69,"l":134.67,"n":10848,"o":138.62,"t":"2026-08-06T04:00:00Z","v":544053,"vw":136.128225},{"c":135.42,"h":137.67,"l":134.71,"n":12010,"o":135.06,"t":"2026-08-07T04:00:00Z","v":685518,"vw":136.224371},{"c":133.68,"h":134.52,"l":132.93,"n":12403,"o":134.39,"t":"2026-08-10T04:00:00Z","v":446512,"vw":133.679595},{"c":134.75,"h":135.05,"l":132.8,"n":9673,"o":132.8,"t":"2026-08-11T04:00:00Z","v":343702,"vw":134.508344},{"c":133.15,"h":134.47,"l":132.27,"n":9518,"o":133.51,"t":"2026-08-12T04:00:00Z","v":315100,"vw":133.312517},{"c":132.57,"h":134.44,"l":132.09,"n":10693,"o":134.44,"t":"2026-08-13T04:00:00Z","v":490811,"vw":132.636209},{"c":132.1,"h":132.745,"l":129.56,"n":8013,"o":132.09,"t":"2026-08-14T04:00:00Z","v":381343,"vw":131.805011},{"c":131.74,"h":133.16,"l":130.22,"n":12074,"o":133.16,"t":"2026-08-17T04:00:00Z","v":374571,"vw":131.831085},{"c":131.73,"h":133.465,"l":131.22,"n":10964,"o":132.75,"t":"2026-08-18T04:00:00Z","v":500176,"vw":132.167565},{"c":132.93,"h":134.3799,"l":132.285,"n":11351,"o":133.05,"t":"2026-08-19T04:00:00Z","v":390452,"vw":133.031562},{"c":132.96,"h":133.83,"l":130.9,"n":11143,"o":131.45,"t":"2026-08-20T04:00:00Z","v":354258,"vw":132.939054},{"c":134.8,"h":135.125,"l":133.1,"n":8696,"o":134.04,"t":"2026-08-21T04:00:00Z","v":400542,"vw":134.579933},{"c":134.75,"h":136.34,"l":134.39,"n":13161,"o":135.36,"t":"2026-08-24T04:00:00Z","v":282336,"vw":135.211639},{"c":134.72,"h":135.59,"l":133.22,"n":8979,"o":135.59,"t":"2026-08-25T04:00:00Z","v":280950,"vw":134.507642},{"c":135.24,"h":136.64,"l":134.435,"n":8213,"o":135,"t":"2026-08-26T04:00:00Z","v":281414,"vw":135.267502},{"c":132.86,"h":134.69,"l":132.26,"n":8297,"o":133.78,"t":"2026-08-27T04:00:00Z","v":295732,"vw":133.534584},{"c":132.99,"h":133.655,"l":132.04,"n":9283,"o":133.55,"t":"2026-08-28T04:00:00Z","v":325462,"vw":132.937515},{"c":131.62,"h":132.44,"l":130.83,"n":8840,"o":132.21,"t":"2026-08-31T04:00:00Z","v":389269,"vw":131.649485},{"c":130.92,"h":132.07,"l":130.7825,"n":12291,"o":131.65,"t":"2026-09-01T04:00:00Z","v":418186,"vw":131.25711},{"c":130.33,"h":132.26,"l":129.69,"n":12210,"o":131.27,"t":"2026-09-02T04:00:00Z","v":472514,"vw":130.65357},{"c":128.31,"h":130.65,"l":126.99,"n":12498,"o":130.65,"t":"2026-09-03T04:00:00Z","v":340024,"vw":128.331668},{"c":127.41,"h":128.4699,"l":126.525,"n":10734,"o":127.53,"t":"2026-09-04T04:00:00Z","v":323914,"vw":127.304798},{"c":124.34,"h":126.99,"l":124.25,"n":10481,"o":126.2,"t":"2026-09-08T04:00:00Z","v":362242,"vw":125.075746},{"c":122.11,"h":123.97,"l":121.09,"n":10423,"o":123.97,"t":"2026-09-09T04:00:00Z","v":383049,"vw":122.070993},{"c":123.05,"h":123.12,"l":120.74,"n":11520,"o":122.05,"t":"2026-09-10T04:00:00Z","v":435097,"vw":122.404324},{"c":124.84,"h":125.595,"l":123.06,"n":13444,"o":124.85,"t":"2026-09-11T04:00:00Z","v":491964,"vw":124.866203},{"c":124.91,"h":126.21,"l":124,"n":12306,"o":125.28,"t":"2026-09-14T04:00:00Z","v":422994,"vw":125.322133},{"c":124.68,"h":124.86,"l":123.405,"n":11554,"o":124.85,"t":"2026-09-15T04:00:00Z","v":474759,"vw":124.273461},{"c":124.71,"h":126.25,"l":123.2001,"n":13263,"o":124.84,"t":"2026-09-16T04:00:00Z","v":461646,"vw":124.684427},{"c":125.5,"h":126.22,"l":124.55,"n":13137,"o":125.66,"t":"2026-09-17T04:00:00Z","v":551489,"vw":125.628877},{"c":124.44,"h":125.77,"l":124.41,"n":9929,"o":125.49,"t":"2026-09-18T04:00:00Z","v":821171,"vw":124.715836},{"c":123.4,"h":125.98,"l":123.32,"n":9866,"o":124.84,"t":"2026-09-21T04:00:00Z","v":424425,"vw":123.947882},{"c":125.45,"h":125.7999,"l":123.825,"n":11451,"o":124.72,"t":"2026-09-22T04:00:00Z","v":417752,"vw":125.236307},{"c":124.74,"h":125.72,"l":124.5,"n":10259,"o":125.43,"t":"2026-09-23T04:00:00Z","v":335327,"vw":124.972914},{"c":123.38,"h":124.99,"l":122.32,"n":9169,"o":124.51,"t":"2026-09-24T04:00:00Z","v":377114,"vw":123.219693},{"c":123.87,"h":124.05,"l":122.42,"n":7926,"o":123.76,"t":"2026-09-25T04:00:00Z","v":325680,"vw":123.700502},{"c":124.45,"h":124.59,"l":122.09,"n":11458,"o":122.89,"t":"2026-09-28T04:00:00Z","v":713366,"vw":124.22269},{"c":123.29,"h":124.665,"l":122.12,"n":10997,"o":123.83,"t":"2026-09-29T04:00:00Z","v":409868,"vw":123.063662},{"c":121.16,"h":123.07,"l":121.13,"n":9668,"o":123.07,"t":"2026-09-30T04:00:00Z","v":424165,"vw":121.512747},{"c":120.87,"h":121.62,"l":119.215,"n":9735,"o":120.22,"t":"2026-10-01T04:00:00Z","v":389032,"vw":120.801688},{"c":119.91,"h":121.97,"l":119.735,"n":10305,"o":121.34,"t":"2026-10-02T04:00:00Z","v":384037,"vw":120.191687},{"c":120.61,"h":121.37,"l":118.78,"n":10389,"o":119.28,"t":"2026-10-05T04:00:00Z","v":413179,"vw":120.625602},{"c":120.25,"h":121.13,"l":118.86,"n":15193,"o":119.97,"t":"2026-10-06T04:00:00Z","v":721557,"vw":120.275444},{"c":120.43,"h":121.325,"l":119.8592,"n":13598,"o":121.17,"t":"2026-10-07T04:00:00Z","v":604480,"vw":120.634039},{"c":121.81,"h":122.42,"l":119.91,"n":11677,"o":119.93,"t":"2026-10-08T04:00:00Z","v":602422,"vw":121.608972},{"c":120.38,"h":121.52,"l":119.5001,"n":11982,"o":121.47,"t":"2026-10-09T04:00:00Z","v":542203,"vw":120.582991},{"c":118.95,"h":121.03,"l":118.87,"n":11767,"o":120.21,"t":"2026-10-12T04:00:00Z","v":476789,"vw":119.449627},{"c":119.21,"h":120.625,"l":118.34,"n":16017,"o":120.21,"t":"2026-10-13T04:00:00Z","v":795730,"vw":119.394639},{"c":120.27,"h":120.31,"l":118.5601,"n":10990,"o":119.55,"t":"2026-10-14T04:00:00Z","v":452138,"vw":119.991181},{"c":124.26,"h":124.95,"l":122.51,"n":10452,"o":122.51,"t":"2026-10-15T04:00:00Z","v":359570,"vw":124.233747},{"c":124.51,"h":125.985,"l":124.175,"n":12538,"o":125.08,"t":"2026-10-16T04:00:00Z","v":550250,"vw":124.647378},{"c":124.63,"h":125.47,"l":123.39,"n":10862,"o":123.96,"t":"2026-10-19T04:00:00Z","v":277519,"vw":124.613616},{"c":125.77,"h":126.01,"l":124.0194,"n":10424,"o":124.49,"t":"2026-10-20T04:00:00Z","v":356913,"vw":125.427878},{"c":125.63,"h":126.535,"l":125.49,"n":10522,"o":125.9,"t":"2026-10-21T04:00:00Z","v":448519,"vw":125.758706},{"c":128.1,"h":128.715,"l":124.83,"n":11395,"o":125.66,"t":"2026-10-22T04:00:00Z","v":426388,"vw":127.854266}],"volatilityBars":[{"c":124.7,"h":125.09,"l":123.825,"n":313,"o":124.72,"t":"2026-09-22T13:30:00Z","v":10998,"vw":124.780249},{"c":124.68,"h":124.95,"l":124.44,"n":423,"o":124.59,"t":"2026-09-22T13:45:00Z","v":10723,"vw":124.654664},{"c":125.05,"h":125.18,"l":124.66,"n":184,"o":124.68,"t":"2026-09-22T14:00:00Z","v":4546,"vw":124.931881},{"c":124.7,"h":125.09,"l":124.5,"n":210,"o":125.05,"t":"2026-09-22T14:15:00Z","v":4858,"vw":124.859929},{"c":124.68,"h":125.04,"l":124.68,"n":217,"o":124.88,"t":"2026-09-22T14:30:00Z","v":5202,"vw":124.868793},{"c":124.715,"h":124.74,"l":124.335,"n":378,"o":124.675,"t":"2026-09-22T14:45:00Z","v":11689,"vw":124.618152},{"c":124.85,"h":124.87,"l":124.43,"n":267,"o":124.75,"t":"2026-09-22T15:00:00Z","v":5959,"vw":124.62145},{"c":124.305,"h":124.935,"l":124.305,"n":208,"o":124.935,"t":"2026-09-22T15:15:00Z","v":4846,"vw":124.626627},{"c":124.3,"h":124.45,"l":123.92,"n":322,"o":124.45,"t":"2026-09-22T15:30:00Z","v":7135,"vw":124.131485},{"c":124.61,"h":124.66,"l":124.27,"n":371,"o":124.29,"t":"2026-09-22T15:45:00Z","v":8683,"vw":124.504907},{"c":125.14,"h":125.18,"l":124.68,"n":249,"o":124.76,"t":"2026-09-22T16:00:00Z","v":9887,"vw":124.797915},{"c":125.09,"h":125.15,"l":124.92,"n":118,"o":125.11,"t":"2026-09-22T16:15:00Z","v":4021,"vw":125.000441},{"c":125.23,"h":125.32,"l":124.99,"n":324,"o":125.15,"t":"2026-09-22T16:30:00Z","v":8839,"vw":125.160953},{"c":125.73,"h":125.7999,"l":125.235,"n":276,"o":125.33,"t":"2026-09-22T16:45:00Z","v":6354,"vw":125.538473},{"c":125.3025,"h":125.75,"l":125.1525,"n":249,"o":125.625,"t":"2026-09-22T17:00:00Z","v":6088,"vw":125.494142},{"c":125.22,"h":125.43,"l":125.1688,"n":325,"o":125.22,"t":"2026-09-22T17:15:00Z","v":8412,"vw":125.349632},{"c":125.3163,"h":125.41,"l":125.205,"n":196,"o":125.41,"t":"2026-09-22T17:30:00Z","v":4803,"vw":125.311542},{"c":125.335,"h":125.41,"l":125.075,"n":527,"o":125.205,"t":"2026-09-22T17:45:00Z","v":12682,"vw":125.220178},{"c":125.325,"h":125.555,"l":125.325,"n":265,"o":125.4125,"t":"2026-09-22T18:00:00Z","v":5998,"vw":125.435042},{"c":125.25,"h":125.31,"l":125.095,"n":271,"o":125.245,"t":"2026-09-22T18:15:00Z","v":8322,"vw":125.200033},{"c":124.985,"h":125.23,"l":124.905,"n":195,"o":125.23,"t":"2026-09-22T18:30:00Z","v":3424,"vw":124.967337},{"c":125.09,"h":125.14,"l":124.825,"n":423,"o":124.9851,"t":"2026-09-22T18:45:00Z","v":10624,"vw":124.997761},{"c":125.29,"h":125.37,"l":125.135,"n":401,"o":125.14,"t":"2026-09-22T19:00:00Z","v":11082,"vw":125.267785},{"c":125.36,"h":125.42,"l":125.28,"n":335,"o":125.29,"t":"2026-09-22T19:15:00Z","v":7398,"vw":125.344109},{"c":125.32,"h":125.58,"l":125.31,"n":548,"o":125.37,"t":"2026-09-22T19:30:00Z","v":13227,"vw":125.409652},{"c":125.45,"h":125.58,"l":125.17,"n":1779,"o":125.43,"t":"2026-09-22T19:45:00Z","v":64852,"vw":125.419706},{"c":125.45,"h":125.45,"l":125.45,"n":41,"o":125.45,"t":"2026-09-22T20:00:00Z","v":128597,"vw":125.45},{"c":125.7,"h":125.7,"l":125.05,"n":43,"o":125.43,"t":"2026-09-23T13:30:00Z","v":4158,"vw":125.424864},{"c":124.84,"h":125.47,"l":124.53,"n":118,"o":125.08,"t":"2026-09-23T13:45:00Z","v":9221,"vw":124.923726},{"c":125.06,"h":125.27,"l":124.855,"n":215,"o":124.855,"t":"2026-09-23T14:00:00Z","v":3877,"vw":125.145368},{"c":125.32,"h":125.62,"l":124.99,"n":222,"o":124.99,"t":"2026-09-23T14:15:00Z","v":6615,"vw":125.312483},{"c":125.385,"h":125.72,"l":125.24,"n":318,"o":125.47,"t":"2026-09-23T14:30:00Z","v":9136,"vw":125.476526},{"c":124.72,"h":125.2,"l":124.6201,"n":304,"o":125.18,"t":"2026-09-23T14:45:00Z","v":11130,"vw":124.924679},{"c":124.72,"h":124.81,"l":124.5,"n":245,"o":124.78,"t":"2026-09-23T15:00:00Z","v":10277,"vw":124.724647},{"c":125,"h":125.205,"l":124.8,"n":224,"o":124.8,"t":"2026-09-23T15:15:00Z","v":6011,"vw":124.953089},{"c":125.03,"h":125.2,"l":124.89,"n":221,"o":125.06,"t":"2026-09-23T15:30:00Z","v":7334,"vw":125.139574},{"c":125.185,"h":125.395,"l":125.0375,"n":270,"o":125.0375,"t":"2026-09-23T15:45:00Z","v":8616,"vw":125.170691},{"c":125.04,"h":125.16,"l":124.895,"n":195,"o":125.16,"t":"2026-09-23T16:00:00Z","v":11266,"vw":124.993397},{"c":125.12,"h":125.12,"l":124.97,"n":188,"o":124.995,"t":"2026-09-23T16:15:00Z","v":4107,"vw":125.029424},{"c":125.14,"h":125.155,"l":125.02,"n":268,"o":125.13,"t":"2026-09-23T16:30:00Z","v":4476,"vw":125.095226},{"c":124.99,"h":125.16,"l":124.99,"n":170,"o":125.07,"t":"2026-09-23T16:45:00Z","v":3583,"vw":125.063509},{"c":125.15,"h":125.15,"l":124.845,"n":245,"o":124.96,"t":"2026-09-23T17:00:00Z","v":7915,"vw":124.886776},{"c":125.17,"h":125.17,"l":125.07,"n":64,"o":125.09,"t":"2026-09-23T17:15:00Z","v":2120,"vw":125.098725},{"c":125.28,"h":125.28,"l":124.98,"n":277,"o":125.11,"t":"2026-09-23T17:30:00Z","v":7103,"vw":125.087515},{"c":125.46,"h":125.46,"l":125.26,"n":159,"o":125.36,"t":"2026-09-23T17:45:00Z","v":3660,"vw":125.407215},{"c":125.29,"h":125.56,"l":125.26,"n":259,"o":125.55,"t":"2026-09-23T18:00:00Z","v":7335,"vw":125.412275},{"c":125.23,"h":125.5134,"l":125.21,"n":230,"o":125.43,"t":"2026-09-23T18:15:00Z","v":5431,"vw":125.348697},{"c":125.06,"h":125.3,"l":124.99,"n":331,"o":125.15,"t":"2026-09-23T18:30:00Z","v":9669,"vw":125.151307},{"c":125.2,"h":125.23,"l":125.04,"n":270,"o":125.095,"t":"2026-09-23T18:45:00Z","v":8114,"vw":125.129627},{"c":125.1725,"h":125.2986,"l":125.12,"n":309,"o":125.24,"t":"2026-09-23T19:00:00Z","v":12132,"vw":125.20516},{"c":125.36,"h":125.395,"l":125.18,"n":254,"o":125.18,"t":"2026-09-23T19:15:00Z","v":6601,"vw":125.32925},{"c":125.29,"h":125.46,"l":125.29,"n":512,"o":125.36,"t":"2026-09-23T19:30:00Z","v":11925,"vw":125.409224},{"c":124.76,"h":125.3,"l":124.66,"n":1738,"o":125.27,"t":"2026-09-23T19:45:00Z","v":54452,"vw":124.963165},{"c":124.74,"h":124.74,"l":124.74,"n":38,"o":124.74,"t":"2026-09-23T20:00:00Z","v":75646,"vw":124.74},{"c":124.19,"h":124.99,"l":124.15,"n":62,"o":124.51,"t":"2026-09-24T13:30:00Z","v":5246,"vw":124.494578},{"c":124.145,"h":124.44,"l":124.08,"n":123,"o":124.08,"t":"2026-09-24T13:45:00Z","v":3354,"vw":124.297857},{"c":123.74,"h":124.31,"l":123.55,"n":82,"o":124.145,"t":"2026-09-24T14:00:00Z","v":3111,"vw":123.784078},{"c":123.73,"h":124.06,"l":123.63,"n":174,"o":123.63,"t":"2026-09-24T14:15:00Z","v":5787,"vw":123.792105},{"c":123.62,"h":123.85,"l":123.145,"n":154,"o":123.85,"t":"2026-09-24T14:30:00Z","v":4823,"vw":123.553306},{"c":123.52,"h":123.52,"l":123.36,"n":173,"o":123.36,"t":"2026-09-24T14:45:00Z","v":9413,"vw":123.420216},{"c":123.36,"h":123.64,"l":123.36,"n":188,"o":123.5,"t":"2026-09-24T15:00:00Z","v":7775,"vw":123.553785},{"c":123.345,"h":123.51,"l":123.2675,"n":176,"o":123.29,"t":"2026-09-24T15:15:00Z","v":5619,"vw":123.374994},{"c":123.08,"h":123.33,"l":123,"n":291,"o":123.15,"t":"2026-09-24T15:30:00Z","v":6803,"vw":123.111244},{"c":122.92,"h":123.21,"l":122.895,"n":315,"o":122.985,"t":"2026-09-24T15:45:00Z","v":17123,"vw":123.15177},{"c":122.8547,"h":122.97,"l":122.7402,"n":167,"o":122.92,"t":"2026-09-24T16:00:00Z","v":5998,"vw":122.881586},{"c":123.35,"h":123.74,"l":122.74,"n":452,"o":122.895,"t":"2026-09-24T16:15:00Z","v":16003,"vw":123.326185},{"c":123.7,"h":123.89,"l":123.405,"n":242,"o":123.46,"t":"2026-09-24T16:30:00Z","v":7737,"vw":123.619819},{"c":123.2,"h":123.505,"l":123.065,"n":130,"o":123.48,"t":"2026-09-24T16:45:00Z","v":5193,"vw":123.28583},{"c":123.14,"h":123.19,"l":122.915,"n":171,"o":122.93,"t":"2026-09-24T17:00:00Z","v":5259,"vw":123.08066},{"c":123.05,"h":123.27,"l":122.9,"n":164,"o":123.13,"t":"2026-09-24T17:15:00Z","v":16684,"vw":123.219241},{"c":122.72,"h":123.05,"l":122.445,"n":311,"o":123.05,"t":"2026-09-24T17:30:00Z","v":12850,"vw":122.621346},{"c":122.505,"h":122.61,"l":122.4,"n":185,"o":122.47,"t":"2026-09-24T17:45:00Z","v":7739,"vw":122.509033},{"c":122.485,"h":122.52,"l":122.32,"n":247,"o":122.505,"t":"2026-09-24T18:00:00Z","v":13934,"vw":122.420142},{"c":122.96,"h":123.06,"l":122.52,"n":229,"o":122.52,"t":"2026-09-24T18:15:00Z","v":7257,"vw":122.730086},{"c":122.82,"h":122.96,"l":122.665,"n":207,"o":122.88,"t":"2026-09-24T18:30:00Z","v":15539,"vw":122.814033},{"c":122.705,"h":122.84,"l":122.605,"n":285,"o":122.69,"t":"2026-09-24T18:45:00Z","v":10084,"vw":122.693949},{"c":122.795,"h":122.855,"l":122.4625,"n":257,"o":122.64,"t":"2026-09-24T19:00:00Z","v":7427,"vw":122.710892},{"c":123.06,"h":123.07,"l":122.72,"n":316,"o":122.735,"t":"2026-09-24T19:15:00Z","v":11268,"vw":122.939837},{"c":123.24,"h":123.485,"l":123.01,"n":509,"o":123.01,"t":"2026-09-24T19:30:00Z","v":18156,"vw":123.31456},{"c":123.36,"h":123.47,"l":123.14,"n":1365,"o":123.15,"t":"2026-09-24T19:45:00Z","v":50062,"vw":123.341831},{"c":123.38,"h":123.38,"l":123.38,"n":37,"o":123.38,"t":"2026-09-24T20:00:00Z","v":76528,"vw":123.38},{"c":123.6,"h":123.955,"l":122.42,"n":83,"o":123.76,"t":"2026-09-25T13:30:00Z","v":6935,"vw":123.361394},{"c":123.45,"h":123.45,"l":123.13,"n":33,"o":123.28,"t":"2026-09-25T13:45:00Z","v":1931,"vw":123.293534},{"c":123.43,"h":123.97,"l":123.04,"n":97,"o":123.455,"t":"2026-09-25T14:00:00Z","v":4481,"vw":123.676285},{"c":122.96,"h":123.55,"l":122.8901,"n":166,"o":123.295,"t":"2026-09-25T14:15:00Z","v":8275,"vw":123.260093},{"c":123.23,"h":123.23,"l":122.905,"n":92,"o":122.93,"t":"2026-09-25T14:30:00Z","v":2220,"vw":123.049279},{"c":123.09,"h":123.34,"l":122.9825,"n":219,"o":123.28,"t":"2026-09-25T14:45:00Z","v":6664,"vw":123.139609},{"c":123.075,"h":123.31,"l":122.96,"n":137,"o":123.16,"t":"2026-09-25T15:00:00Z","v":5380,"vw":123.145248},{"c":122.965,"h":123.17,"l":122.965,"n":96,"o":123.16,"t":"2026-09-25T15:15:00Z","v":2398,"vw":123.042692},{"c":122.95,"h":123.19,"l":122.93,"n":346,"o":123.01,"t":"2026-09-25T15:30:00Z","v":14874,"vw":123.014996},{"c":123.32,"h":123.44,"l":122.935,"n":193,"o":122.945,"t":"2026-09-25T15:45:00Z","v":8176,"vw":123.202939},{"c":123.94,"h":123.94,"l":123.5,"n":195,"o":123.52,"t":"2026-09-25T16:00:00Z","v":5780,"vw":123.701345},{"c":123.915,"h":123.93,"l":123.75,"n":162,"o":123.9,"t":"2026-09-25T16:15:00Z","v":6041,"vw":123.836878},{"c":123.95,"h":123.99,"l":123.71,"n":142,"o":123.92,"t":"2026-09-25T16:30:00Z","v":3699,"vw":123.878462},{"c":123.52,"h":123.825,"l":123.52,"n":103,"o":123.825,"t":"2026-09-25T16:45:00Z","v":2092,"vw":123.682737},{"c":123.7183,"h":123.81,"l":123.635,"n":166,"o":123.7,"t":"2026-09-25T17:00:00Z","v":6332,"vw":123.725019},{"c":123.7075,"h":123.765,"l":123.62,"n":117,"o":123.765,"t":"2026-09-25T17:15:00Z","v":4207,"vw":123.70627},{"c":123.895,"h":123.92,"l":123.52,"n":233,"o":123.695,"t":"2026-09-25T17:30:00Z","v":9195,"vw":123.699424},{"c":124.01,"h":124.015,"l":123.895,"n":155,"o":123.92,"t":"2026-09-25T17:45:00Z","v":4891,"vw":123.963712},{"c":123.95,"h":124.03,"l":123.885,"n":148,"o":124.03,"t":"2026-09-25T18:00:00Z","v":2780,"vw":123.945082},{"c":123.825,"h":123.96,"l":123.8006,"n":127,"o":123.96,"t":"2026-09-25T18:15:00Z","v":4208,"vw":123.911013},{"c":123.745,"h":123.815,"l":123.665,"n":235,"o":123.8,"t":"2026-09-25T18:30:00Z","v":6177,"vw":123.763258},{"c":123.675,"h":123.81,"l":123.665,"n":225,"o":123.8,"t":"2026-09-25T18:45:00Z","v":7734,"vw":123.742637},{"c":123.72,"h":123.76,"l":123.565,"n":307,"o":123.58,"t":"2026-09-25T19:00:00Z","v":7315,"vw":123.637581},{"c":123.55,"h":123.8,"l":123.4342,"n":340,"o":123.72,"t":"2026-09-25T19:15:00Z","v":12669,"vw":123.735476},{"c":123.88,"h":123.995,"l":123.46,"n":489,"o":123.55,"t":"2026-09-25T19:30:00Z","v":21000,"vw":123.64939},{"c":123.865,"h":124.05,"l":123.71,"n":1538,"o":123.99,"t":"2026-09-25T19:45:00Z","v":55906,"vw":123.844266},{"c":123.87,"h":123.87,"l":123.87,"n":27,"o":123.87,"t":"2026-09-25T20:00:00Z","v":87573,"vw":123.87},{"c":123.11,"h":123.11,"l":122.09,"n":84,"o":122.89,"t":"2026-09-28T13:30:00Z","v":7067,"vw":122.869991},{"c":123.57,"h":123.86,"l":123.13,"n":195,"o":123.13,"t":"2026-09-28T13:45:00Z","v":5069,"vw":123.561311},{"c":124.05,"h":124.1,"l":123.17,"n":108,"o":123.215,"t":"2026-09-28T14:00:00Z","v":2945,"vw":123.814294},{"c":123.875,"h":124.105,"l":123.68,"n":164,"o":123.995,"t":"2026-09-28T14:15:00Z","v":7972,"vw":123.901984},{"c":123.895,"h":123.98,"l":123.67,"n":57,"o":123.67,"t":"2026-09-28T14:30:00Z","v":2252,"vw":123.880922},{"c":123.54,"h":123.79,"l":123.53,"n":83,"o":123.79,"t":"2026-09-28T14:45:00Z","v":1557,"vw":123.673003},{"c":123.06,"h":123.33,"l":123.06,"n":279,"o":123.33,"t":"2026-09-28T15:00:00Z","v":14770,"vw":123.295982},{"c":122.73,"h":123.015,"l":122.73,"n":90,"o":123.015,"t":"2026-09-28T15:15:00Z","v":1510,"vw":122.892642},{"c":122.495,"h":122.98,"l":122.495,"n":301,"o":122.82,"t":"2026-09-28T15:30:00Z","v":12195,"vw":122.814105},{"c":122.45,"h":122.49,"l":122.21,"n":273,"o":122.49,"t":"2026-09-28T15:45:00Z","v":6756,"vw":122.377832},{"c":122.73,"h":122.73,"l":122.34,"n":335,"o":122.34,"t":"2026-09-28T16:00:00Z","v":8709,"vw":122.619739},{"c":123.6,"h":123.61,"l":122.66,"n":252,"o":122.66,"t":"2026-09-28T16:15:00Z","v":6934,"vw":123.015732},{"c":123.01,"h":123.585,"l":123.01,"n":195,"o":123.47,"t":"2026-09-28T16:30:00Z","v":3474,"vw":123.265477},{"c":123.31,"h":123.31,"l":122.82,"n":296,"o":123.14,"t":"2026-09-28T16:45:00Z","v":11201,"vw":122.965948},{"c":123.8,"h":124.06,"l":123.34,"n":478,"o":123.43,"t":"2026-09-28T17:00:00Z","v":12213,"vw":123.666554},{"c":123.54,"h":123.72,"l":123.5,"n":121,"o":123.62,"t":"2026-09-28T17:15:00Z","v":2797,"vw":123.5525},{"c":123.59,"h":123.68,"l":123.44,"n":179,"o":123.62,"t":"2026-09-28T17:30:00Z","v":4104,"vw":123.581292},{"c":124.13,"h":124.13,"l":123.62,"n":202,"o":123.68,"t":"2026-09-28T17:45:00Z","v":7441,"vw":123.907915},{"c":124.1,"h":124.135,"l":123.985,"n":184,"o":124.01,"t":"2026-09-28T18:00:00Z","v":6121,"vw":124.006807},{"c":124.51,"h":124.51,"l":124.11,"n":241,"o":124.11,"t":"2026-09-28T18:15:00Z","v":7446,"vw":124.254508},{"c":124.165,"h":124.5199,"l":124.11,"n":639,"o":124.5,"t":"2026-09-28T18:30:00Z","v":17541,"vw":124.452465},{"c":124.305,"h":124.435,"l":124.16,"n":449,"o":124.21,"t":"2026-09-28T18:45:00Z","v":21182,"vw":124.35687},{"c":124.17,"h":124.24,"l":124.11,"n":235,"o":124.21,"t":"2026-09-28T19:00:00Z","v":6045,"vw":124.200154},{"c":124.385,"h":124.46,"l":124.07,"n":468,"o":124.18,"t":"2026-09-28T19:15:00Z","v":13278,"vw":124.211509},{"c":124.3,"h":124.52,"l":124.15,"n":740,"o":124.45,"t":"2026-09-28T19:30:00Z","v":29824,"vw":124.346086},{"c":124.47,"h":124.59,"l":124.31,"n":2333,"o":124.37,"t":"2026-09-28T19:45:00Z","v":88893,"vw":124.453182},{"c":124.45,"h":124.45,"l":124.41,"n":26,"o":124.41,"t":"2026-09-28T20:00:00Z","v":261112,"vw":124.449984},{"c":124.28,"h":124.485,"l":123.58,"n":129,"o":123.83,"t":"2026-09-29T13:30:00Z","v":7778,"vw":123.933703},{"c":123.45,"h":124.665,"l":123.305,"n":207,"o":124.47,"t":"2026-09-29T13:45:00Z","v":14588,"vw":124.266749},{"c":123.44,"h":123.7,"l":122.745,"n":350,"o":123.62,"t":"2026-09-29T14:00:00Z","v":12694,"vw":123.299868},{"c":123.14,"h":123.14,"l":122.94,"n":58,"o":122.94,"t":"2026-09-29T14:15:00Z","v":3825,"vw":123.051676},{"c":123.03,"h":123.03,"l":122.69,"n":260,"o":122.93,"t":"2026-09-29T14:30:00Z","v":6982,"vw":122.874392},{"c":122.53,"h":123.1,"l":122.53,"n":160,"o":123.1,"t":"2026-09-29T15:00:00Z","v":3551,"vw":122.795801},{"c":122.35,"h":122.67,"l":122.35,"n":97,"o":122.64,"t":"2026-09-29T15:15:00Z","v":2583,"vw":122.582467},{"c":122.34,"h":122.44,"l":122.12,"n":270,"o":122.355,"t":"2026-09-29T15:30:00Z","v":9656,"vw":122.279108},{"c":122.63,"h":122.79,"l":122.35,"n":382,"o":122.35,"t":"2026-09-29T15:45:00Z","v":12979,"vw":122.642059},{"c":122.5,"h":122.645,"l":122.5,"n":107,"o":122.58,"t":"2026-09-29T16:00:00Z","v":1527,"vw":122.564048},{"c":122.77,"h":122.88,"l":122.65,"n":278,"o":122.68,"t":"2026-09-29T16:15:00Z","v":9081,"vw":122.72313},{"c":122.56,"h":122.84,"l":122.56,"n":135,"o":122.79,"t":"2026-09-29T16:30:00Z","v":3565,"vw":122.6803},{"c":122.51,"h":122.645,"l":122.51,"n":270,"o":122.645,"t":"2026-09-29T16:45:00Z","v":9262,"vw":122.60027},{"c":122.485,"h":122.575,"l":122.36,"n":206,"o":122.575,"t":"2026-09-29T17:00:00Z","v":8834,"vw":122.504508},{"c":122.24,"h":122.58,"l":122.24,"n":159,"o":122.58,"t":"2026-09-29T17:15:00Z","v":2870,"vw":122.418929},{"c":122.51,"h":122.54,"l":122.24,"n":227,"o":122.24,"t":"2026-09-29T17:30:00Z","v":6407,"vw":122.453448},{"c":122.45,"h":122.63,"l":122.45,"n":132,"o":122.495,"t":"2026-09-29T17:45:00Z","v":3994,"vw":122.549451},{"c":122.335,"h":122.74,"l":122.335,"n":248,"o":122.56,"t":"2026-09-29T18:00:00Z","v":11849,"vw":122.479023},{"c":122.475,"h":122.76,"l":122.32,"n":309,"o":122.32,"t":"2026-09-29T18:15:00Z","v":11577,"vw":122.616197},{"c":122.625,"h":122.64,"l":122.25,"n":341,"o":122.57,"t":"2026-09-29T18:30:00Z","v":8538,"vw":122.508604},{"c":122.68,"h":122.69,"l":122.45,"n":396,"o":122.61,"t":"2026-09-29T18:45:00Z","v":13282,"vw":122.560746},{"c":122.81,"h":122.89,"l":122.54,"n":421,"o":122.655,"t":"2026-09-29T19:00:00Z","v":11737,"vw":122.677351},{"c":122.815,"h":122.9,"l":122.635,"n":455,"o":122.89,"t":"2026-09-29T19:15:00Z","v":12729,"vw":122.807113},{"c":123.2,"h":123.2,"l":122.73,"n":754,"o":122.9,"t":"2026-09-29T19:30:00Z","v":26962,"vw":122.847829},{"c":123.29,"h":123.34,"l":123.06,"n":1845,"o":123.26,"t":"2026-09-29T19:45:00Z","v":75234,"vw":123.188706},{"c":123.29,"h":123.29,"l":123.29,"n":32,"o":123.29,"t":"2026-09-29T20:00:00Z","v":93869,"vw":123.29},{"c":123.5,"h":123.5,"l":123.5,"n":5,"o":123.5,"t":"2026-09-30T09:45:00Z","v":405,"vw":123.5},{"c":123.5,"h":123.5,"l":123.5,"n":1,"o":123.5,"t":"2026-09-30T10:00:00Z","v":401,"vw":123.5},{"c":122.74,"h":123.07,"l":122.74,"n":64,"o":123.07,"t":"2026-09-30T13:30:00Z","v":1853,"vw":122.970797},{"c":122.135,"h":122.535,"l":122.135,"n":67,"o":122.46,"t":"2026-09-30T13:45:00Z","v":973,"vw":122.3625},{"c":122.23,"h":122.39,"l":122.155,"n":178,"o":122.155,"t":"2026-09-30T14:00:00Z","v":4670,"vw":122.222903},{"c":121.78,"h":122.18,"l":121.78,"n":204,"o":122.155,"t":"2026-09-30T14:15:00Z","v":5482,"vw":122.075454},{"c":121.545,"h":121.95,"l":121.48,"n":359,"o":121.715,"t":"2026-09-30T14:30:00Z","v":19556,"vw":121.831904},{"c":121.59,"h":121.72,"l":121.42,"n":143,"o":121.42,"t":"2026-09-30T14:45:00Z","v":4339,"vw":121.58139},{"c":121.28,"h":121.54,"l":121.205,"n":263,"o":121.535,"t":"2026-09-30T15:00:00Z","v":8065,"vw":121.399125},{"c":121.16,"h":121.51,"l":121.13,"n":243,"o":121.41,"t":"2026-09-30T15:15:00Z","v":6942,"vw":121.240911},{"c":121.34,"h":121.34,"l":121.13,"n":197,"o":121.15,"t":"2026-09-30T15:30:00Z","v":5589,"vw":121.199896},{"c":121.34,"h":121.34,"l":121.185,"n":78,"o":121.185,"t":"2026-09-30T15:45:00Z","v":1412,"vw":121.27},{"c":121.615,"h":121.75,"l":121.4101,"n":319,"o":121.44,"t":"2026-09-30T16:00:00Z","v":13415,"vw":121.549272},{"c":121.55,"h":121.55,"l":121.35,"n":165,"o":121.505,"t":"2026-09-30T16:15:00Z","v":5381,"vw":121.458399},{"c":121.46,"h":121.56,"l":121.38,"n":120,"o":121.56,"t":"2026-09-30T16:30:00Z","v":5520,"vw":121.463743},{"c":121.915,"h":121.975,"l":121.33,"n":415,"o":121.42,"t":"2026-09-30T16:45:00Z","v":14150,"vw":121.552143},{"c":121.84,"h":121.95,"l":121.6701,"n":156,"o":121.8,"t":"2026-09-30T17:00:00Z","v":4745,"vw":121.817425},{"c":121.8,"h":121.85,"l":121.72,"n":371,"o":121.75,"t":"2026-09-30T17:15:00Z","v":18322,"vw":121.795085},{"c":122.23,"h":122.23,"l":121.9,"n":175,"o":121.93,"t":"2026-09-30T17:30:00Z","v":5488,"vw":122.090003},{"c":122.01,"h":122.3699,"l":121.89,"n":358,"o":122.3699,"t":"2026-09-30T17:45:00Z","v":17457,"vw":122.117455},{"c":121.98,"h":122.2,"l":121.93,"n":187,"o":122.01,"t":"2026-09-30T18:00:00Z","v":6906,"vw":122.023026},{"c":121.8875,"h":122.06,"l":121.87,"n":232,"o":121.995,"t":"2026-09-30T18:15:00Z","v":9289,"vw":121.94317},{"c":122.04,"h":122.05,"l":121.79,"n":256,"o":121.94,"t":"2026-09-30T18:30:00Z","v":10811,"vw":121.919135},{"c":121.99,"h":122.04,"l":121.85,"n":225,"o":122.04,"t":"2026-09-30T18:45:00Z","v":5077,"vw":121.920835},{"c":121.9,"h":122.055,"l":121.73,"n":274,"o":122.03,"t":"2026-09-30T19:00:00Z","v":10147,"vw":121.851862},{"c":121.955,"h":121.955,"l":121.82,"n":162,"o":121.845,"t":"2026-09-30T19:15:00Z","v":3567,"vw":121.890425},{"c":121.59,"h":122.05,"l":121.5,"n":711,"o":121.99,"t":"2026-09-30T19:30:00Z","v":30901,"vw":121.705329},{"c":121.13,"h":121.64,"l":121.13,"n":1314,"o":121.54,"t":"2026-09-30T19:45:00Z","v":55995,"vw":121.405845},{"c":121.16,"h":121.16,"l":121.16,"n":41,"o":121.16,"t":"2026-09-30T20:00:00Z","v":124519,"vw":121.16},{"c":119.72,"h":120.805,"l":119.215,"n":212,"o":120.22,"t":"2026-10-01T13:30:00Z","v":16574,"vw":119.983026},{"c":119.97,"h":120.22,"l":119.24,"n":164,"o":119.68,"t":"2026-10-01T13:45:00Z","v":10331,"vw":119.835678},{"c":119.96,"h":119.96,"l":119.43,"n":101,"o":119.89,"t":"2026-10-01T14:00:00Z","v":2991,"vw":119.832121},{"c":119.815,"h":120.22,"l":119.785,"n":287,"o":120.01,"t":"2026-10-01T14:15:00Z","v":13149,"vw":119.99929},{"c":120.265,"h":120.4,"l":119.98,"n":258,"o":120.04,"t":"2026-10-01T14:30:00Z","v":13423,"vw":120.304369},{"c":120.54,"h":120.54,"l":119.98,"n":272,"o":120.285,"t":"2026-10-01T14:45:00Z","v":10740,"vw":120.215386},{"c":120.37,"h":120.56,"l":120.2401,"n":189,"o":120.54,"t":"2026-10-01T15:00:00Z","v":5449,"vw":120.406456},{"c":120.35,"h":120.41,"l":120.15,"n":200,"o":120.23,"t":"2026-10-01T15:15:00Z","v":7264,"vw":120.332455},{"c":120.68,"h":120.87,"l":120.3,"n":294,"o":120.39,"t":"2026-10-01T15:30:00Z","v":11956,"vw":120.415739},{"c":120.99,"h":120.99,"l":120.67,"n":232,"o":120.78,"t":"2026-10-01T15:45:00Z","v":7066,"vw":120.86799},{"c":121.24,"h":121.25,"l":120.965,"n":195,"o":120.99,"t":"2026-10-01T16:00:00Z","v":4857,"vw":121.135115},{"c":121.325,"h":121.4,"l":121.19,"n":172,"o":121.32,"t":"2026-10-01T16:15:00Z","v":5462,"vw":121.338065},{"c":121.31,"h":121.45,"l":121.24,"n":189,"o":121.34,"t":"2026-10-01T16:30:00Z","v":6314,"vw":121.381214},{"c":121.19,"h":121.36,"l":120.87,"n":265,"o":121.325,"t":"2026-10-01T16:45:00Z","v":8038,"vw":121.137596},{"c":121.37,"h":121.37,"l":121.14,"n":54,"o":121.2,"t":"2026-10-01T17:00:00Z","v":1754,"vw":121.308},{"c":121.36,"h":121.52,"l":121.326,"n":220,"o":121.326,"t":"2026-10-01T17:15:00Z","v":6112,"vw":121.444839},{"c":121.57,"h":121.62,"l":121.3501,"n":222,"o":121.43,"t":"2026-10-01T17:30:00Z","v":5007,"vw":121.523982},{"c":121.06,"h":121.56,"l":121.05,"n":360,"o":121.46,"t":"2026-10-01T17:45:00Z","v":11593,"vw":121.294905},{"c":121.05,"h":121.06,"l":120.88,"n":345,"o":121.05,"t":"2026-10-01T18:00:00Z","v":8867,"vw":120.96697},{"c":121.13,"h":121.2,"l":121.03,"n":268,"o":121.1,"t":"2026-10-01T18:15:00Z","v":8895,"vw":121.11918},{"c":121.2,"h":121.31,"l":120.95,"n":358,"o":121.08,"t":"2026-10-01T18:30:00Z","v":9603,"vw":121.107035},{"c":121.44,"h":121.44,"l":121.02,"n":340,"o":121.11,"t":"2026-10-01T18:45:00Z","v":12195,"vw":121.199909},{"c":121.31,"h":121.43,"l":121.3,"n":186,"o":121.4,"t":"2026-10-01T19:00:00Z","v":3647,"vw":121.356007},{"c":121.33,"h":121.515,"l":121.26,"n":484,"o":121.42,"t":"2026-10-01T19:15:00Z","v":14084,"vw":121.395317},{"c":121.235,"h":121.47,"l":121.06,"n":686,"o":121.325,"t":"2026-10-01T19:30:00Z","v":22209,"vw":121.296302},{"c":120.97,"h":121.3,"l":120.735,"n":1507,"o":121.24,"t":"2026-10-01T19:45:00Z","v":46292,"vw":120.978101},{"c":120.87,"h":120.87,"l":120.87,"n":49,"o":120.87,"t":"2026-10-01T20:00:00Z","v":98341,"vw":120.87},{"c":121.73,"h":121.73,"l":121.33,"n":64,"o":121.34,"t":"2026-10-02T13:30:00Z","v":2283,"vw":121.367615},{"c":120.865,"h":121.97,"l":120.86,"n":128,"o":121.84,"t":"2026-10-02T13:45:00Z","v":5152,"vw":121.587117},{"c":120.958,"h":121.14,"l":120.72,"n":185,"o":120.745,"t":"2026-10-02T14:00:00Z","v":5912,"vw":120.871646},{"c":120.735,"h":120.92,"l":120.635,"n":159,"o":120.91,"t":"2026-10-02T14:15:00Z","v":5293,"vw":120.754732},{"c":120.84,"h":120.87,"l":120.695,"n":99,"o":120.695,"t":"2026-10-02T14:30:00Z","v":2691,"vw":120.817419},{"c":120.612,"h":121.01,"l":120.612,"n":197,"o":120.885,"t":"2026-10-02T14:45:00Z","v":4790,"vw":120.804473},{"c":119.99,"h":120.58,"l":119.965,"n":322,"o":120.58,"t":"2026-10-02T15:00:00Z","v":9350,"vw":120.285561},{"c":120.23,"h":120.23,"l":119.805,"n":299,"o":120.07,"t":"2026-10-02T15:15:00Z","v":8664,"vw":119.903326},{"c":120.615,"h":120.615,"l":120.615,"n":19,"o":120.615,"t":"2026-10-02T15:30:00Z","v":1237,"vw":120.615},{"c":120.89,"h":120.89,"l":120.58,"n":73,"o":120.58,"t":"2026-10-02T15:45:00Z","v":1858,"vw":120.668644},{"c":120.6525,"h":120.76,"l":120.55,"n":161,"o":120.725,"t":"2026-10-02T16:00:00Z","v":2690,"vw":120.662923},{"c":120.42,"h":120.78,"l":120.3425,"n":253,"o":120.635,"t":"2026-10-02T16:15:00Z","v":6060,"vw":120.58985},{"c":120.545,"h":120.59,"l":120.445,"n":145,"o":120.445,"t":"2026-10-02T16:30:00Z","v":4196,"vw":120.524068},{"c":120.65,"h":120.77,"l":120.585,"n":190,"o":120.615,"t":"2026-10-02T16:45:00Z","v":8526,"vw":120.652001},{"c":120.635,"h":120.75,"l":120.6173,"n":115,"o":120.75,"t":"2026-10-02T17:00:00Z","v":2978,"vw":120.662099},{"c":120.44,"h":120.7,"l":120.44,"n":177,"o":120.69,"t":"2026-10-02T17:15:00Z","v":3788,"vw":120.632524},{"c":120.62,"h":120.62,"l":120.4286,"n":195,"o":120.4286,"t":"2026-10-02T17:30:00Z","v":4935,"vw":120.532129},{"c":120.625,"h":120.82,"l":120.6,"n":360,"o":120.62,"t":"2026-10-02T17:45:00Z","v":7949,"vw":120.727716},{"c":120.73,"h":120.77,"l":120.59,"n":300,"o":120.67,"t":"2026-10-02T18:00:00Z","v":14987,"vw":120.626073},{"c":120.575,"h":120.68,"l":120.48,"n":290,"o":120.64,"t":"2026-10-02T18:15:00Z","v":6538,"vw":120.565135},{"c":120.67,"h":120.72,"l":120.605,"n":212,"o":120.6075,"t":"2026-10-02T18:30:00Z","v":6454,"vw":120.650476},{"c":120.64,"h":120.7,"l":120.62,"n":263,"o":120.68,"t":"2026-10-02T18:45:00Z","v":5854,"vw":120.650525},{"c":120.465,"h":120.62,"l":120.44,"n":354,"o":120.56,"t":"2026-10-02T19:00:00Z","v":8025,"vw":120.530357},{"c":120.455,"h":120.7,"l":120.35,"n":669,"o":120.45,"t":"2026-10-02T19:15:00Z","v":14746,"vw":120.507065},{"c":120.225,"h":120.55,"l":120.225,"n":726,"o":120.55,"t":"2026-10-02T19:30:00Z","v":19913,"vw":120.404165},{"c":119.95,"h":120.21,"l":119.735,"n":2208,"o":120.15,"t":"2026-10-02T19:45:00Z","v":73501,"vw":119.997692},{"c":119.91,"h":119.91,"l":119.91,"n":43,"o":119.91,"t":"2026-10-02T20:00:00Z","v":125765,"vw":119.91},{"c":118.96,"h":119.3,"l":118.81,"n":102,"o":119.28,"t":"2026-10-05T13:30:00Z","v":4944,"vw":119.143458},{"c":118.995,"h":119.39,"l":118.78,"n":112,"o":118.97,"t":"2026-10-05T13:45:00Z","v":3822,"vw":119.033333},{"c":119.66,"h":119.66,"l":119.325,"n":72,"o":119.325,"t":"2026-10-05T14:00:00Z","v":1384,"vw":119.588418},{"c":119.745,"h":119.75,"l":119.745,"n":35,"o":119.75,"t":"2026-10-05T14:15:00Z","v":1752,"vw":119.746389},{"c":119.96,"h":119.96,"l":119.43,"n":243,"o":119.83,"t":"2026-10-05T14:30:00Z","v":6071,"vw":119.684173},{"c":120.1199,"h":120.1199,"l":119.81,"n":102,"o":119.905,"t":"2026-10-05T14:45:00Z","v":1885,"vw":120.000108},{"c":120.0755,"h":120.0755,"l":119.7145,"n":76,"o":119.91,"t":"2026-10-05T15:00:00Z","v":1924,"vw":119.881978},{"c":120.14,"h":120.14,"l":119.8,"n":128,"o":119.86,"t":"2026-10-05T15:15:00Z","v":2980,"vw":120.006241},{"c":120.25,"h":120.41,"l":120.23,"n":60,"o":120.34,"t":"2026-10-05T15:30:00Z","v":1047,"vw":120.336667},{"c":120.38,"h":120.41,"l":120.25,"n":120,"o":120.25,"t":"2026-10-05T15:45:00Z","v":1672,"vw":120.335},{"c":120.6,"h":120.65,"l":120.415,"n":151,"o":120.415,"t":"2026-10-05T16:00:00Z","v":2867,"vw":120.533826},{"c":120.61,"h":120.705,"l":120.5001,"n":179,"o":120.64,"t":"2026-10-05T16:15:00Z","v":4607,"vw":120.606773},{"c":120.69,"h":120.72,"l":120.58,"n":135,"o":120.59,"t":"2026-10-05T16:30:00Z","v":5826,"vw":120.666025},{"c":120.72,"h":120.78,"l":120.63,"n":144,"o":120.67,"t":"2026-10-05T16:45:00Z","v":2418,"vw":120.704151},{"c":120.415,"h":120.75,"l":120.41,"n":146,"o":120.75,"t":"2026-10-05T17:00:00Z","v":2895,"vw":120.562077},{"c":120.35,"h":120.54,"l":120.35,"n":157,"o":120.47,"t":"2026-10-05T17:15:00Z","v":3383,"vw":120.450747},{"c":120.3,"h":120.39,"l":120.285,"n":187,"o":120.3124,"t":"2026-10-05T17:30:00Z","v":5912,"vw":120.338102},{"c":120.5,"h":120.5,"l":120.21,"n":224,"o":120.315,"t":"2026-10-05T17:45:00Z","v":4454,"vw":120.411031},{"c":120.61,"h":120.65,"l":120.4414,"n":213,"o":120.545,"t":"2026-10-05T18:00:00Z","v":5623,"vw":120.555114},{"c":120.845,"h":120.97,"l":120.56,"n":261,"o":120.56,"t":"2026-10-05T18:15:00Z","v":6229,"vw":120.774519},{"c":120.63,"h":120.84,"l":120.61,"n":245,"o":120.84,"t":"2026-10-05T18:30:00Z","v":4486,"vw":120.768462},{"c":120.8,"h":120.8,"l":120.6,"n":349,"o":120.61,"t":"2026-10-05T18:45:00Z","v":6460,"vw":120.658462},{"c":121.24,"h":121.37,"l":120.815,"n":464,"o":120.815,"t":"2026-10-05T19:00:00Z","v":13647,"vw":121.099283},{"c":121.32,"h":121.35,"l":121.09,"n":482,"o":121.34,"t":"2026-10-05T19:15:00Z","v":17462,"vw":121.271841},{"c":120.84,"h":121.29,"l":120.84,"n":757,"o":121.29,"t":"2026-10-05T19:30:00Z","v":28819,"vw":121.067278},{"c":120.65,"h":120.9,"l":120.49,"n":2010,"o":120.8,"t":"2026-10-05T19:45:00Z","v":65565,"vw":120.717739},{"c":120.61,"h":120.61,"l":120.61,"n":42,"o":120.61,"t":"2026-10-05T20:00:00Z","v":180620,"vw":120.61},{"c":119.61,"h":120.32,"l":119.37,"n":311,"o":119.97,"t":"2026-10-06T13:30:00Z","v":18531,"vw":119.905611},{"c":118.95,"h":119.77,"l":118.95,"n":331,"o":119.67,"t":"2026-10-06T13:45:00Z","v":10082,"vw":119.525993},{"c":119.55,"h":119.63,"l":118.86,"n":651,"o":118.93,"t":"2026-10-06T14:00:00Z","v":35139,"vw":119.020598},{"c":119.315,"h":119.4425,"l":118.92,"n":205,"o":119.36,"t":"2026-10-06T14:15:00Z","v":4264,"vw":119.154279},{"c":119.51,"h":119.75,"l":119.51,"n":216,"o":119.51,"t":"2026-10-06T14:30:00Z","v":4101,"vw":119.66369},{"c":119.72,"h":119.72,"l":119.385,"n":124,"o":119.54,"t":"2026-10-06T14:45:00Z","v":3106,"vw":119.661795},{"c":119.79,"h":119.8,"l":119.66,"n":257,"o":119.725,"t":"2026-10-06T15:00:00Z","v":6742,"vw":119.733706},{"c":120.095,"h":120.095,"l":119.88,"n":174,"o":120.04,"t":"2026-10-06T15:15:00Z","v":12937,"vw":119.894891},{"c":120.11,"h":120.11,"l":120.0475,"n":83,"o":120.09,"t":"2026-10-06T15:30:00Z","v":1143,"vw":120.086311},{"c":119.81,"h":120.155,"l":119.79,"n":315,"o":120.0307,"t":"2026-10-06T15:45:00Z","v":9015,"vw":119.968265},{"c":120.02,"h":120.02,"l":119.84,"n":106,"o":119.84,"t":"2026-10-06T16:00:00Z","v":2605,"vw":119.904},{"c":120.185,"h":120.33,"l":119.87,"n":289,"o":119.94,"t":"2026-10-06T16:15:00Z","v":9485,"vw":120.109134},{"c":120.13,"h":120.26,"l":120.125,"n":214,"o":120.18,"t":"2026-10-06T16:30:00Z","v":7584,"vw":120.154593},{"c":120.5,"h":120.535,"l":119.97,"n":522,"o":120.12,"t":"2026-10-06T16:45:00Z","v":23997,"vw":120.256932},{"c":120.845,"h":120.92,"l":120.55,"n":312,"o":120.55,"t":"2026-10-06T17:00:00Z","v":7376,"vw":120.798808},{"c":120.97,"h":120.97,"l":120.82,"n":325,"o":120.855,"t":"2026-10-06T17:15:00Z","v":12106,"vw":120.911872},{"c":120.61,"h":120.895,"l":120.5,"n":365,"o":120.85,"t":"2026-10-06T17:30:00Z","v":12609,"vw":120.747425},{"c":120.735,"h":120.78,"l":120.52,"n":291,"o":120.54,"t":"2026-10-06T17:45:00Z","v":7609,"vw":120.64472},{"c":120.72,"h":121.13,"l":120.68,"n":637,"o":120.685,"t":"2026-10-06T18:00:00Z","v":25594,"vw":120.902564},{"c":120.53,"h":120.75,"l":120.52,"n":516,"o":120.7,"t":"2026-10-06T18:15:00Z","v":14126,"vw":120.595162},{"c":120.675,"h":120.68,"l":120.46,"n":486,"o":120.53,"t":"2026-10-06T18:30:00Z","v":12025,"vw":120.553886},{"c":121.01,"h":121.03,"l":120.55,"n":456,"o":120.675,"t":"2026-10-06T18:45:00Z","v":11731,"vw":120.685109},{"c":120.79,"h":120.935,"l":120.68,"n":493,"o":120.935,"t":"2026-10-06T19:00:00Z","v":10480,"vw":120.785398},{"c":120.58,"h":120.8,"l":120.48,"n":773,"o":120.78,"t":"2026-10-06T19:15:00Z","v":27257,"vw":120.58727},{"c":120.405,"h":120.79,"l":120.35,"n":1257,"o":120.64,"t":"2026-10-06T19:30:00Z","v":40029,"vw":120.592974},{"c":120.22,"h":120.685,"l":120.15,"n":2711,"o":120.405,"t":"2026-10-06T19:45:00Z","v":131565,"vw":120.437182},{"c":120.25,"h":120.25,"l":120.25,"n":42,"o":120.25,"t":"2026-10-06T20:00:00Z","v":171635,"vw":120.25},{"c":120.26,"h":120.26,"l":120.25,"n":10,"o":120.25,"t":"2026-10-07T09:00:00Z","v":1041,"vw":120.255},{"c":120.15,"h":120.15,"l":120.15,"n":8,"o":120.15,"t":"2026-10-07T10:30:00Z","v":195,"vw":120.15},{"c":120.5,"h":120.51,"l":119.8,"n":34,"o":120.51,"t":"2026-10-07T11:00:00Z","v":1300,"vw":120.220099},{"c":120.5,"h":120.5,"l":120.48,"n":4,"o":120.48,"t":"2026-10-07T12:00:00Z","v":308,"vw":120.49},{"c":120.5,"h":122.01,"l":120.01,"n":102,"o":120.71,"t":"2026-10-07T12:30:00Z","v":4224,"vw":120.753463},{"c":120.6,"h":120.81,"l":120.5,"n":63,"o":120.81,"t":"2026-10-07T12:45:00Z","v":1930,"vw":120.677261},{"c":120.365,"h":121.2,"l":120.21,"n":90,"o":121.17,"t":"2026-10-07T13:30:00Z","v":12039,"vw":120.970632},{"c":121.01,"h":121.01,"l":119.8592,"n":518,"o":120.07,"t":"2026-10-07T13:45:00Z","v":22567,"vw":120.703681},{"c":120.52,"h":121.25,"l":120.5,"n":339,"o":121.14,"t":"2026-10-07T14:00:00Z","v":14708,"vw":120.905838},{"c":120.93,"h":120.97,"l":120.44,"n":261,"o":120.44,"t":"2026-10-07T14:15:00Z","v":10273,"vw":120.782293},{"c":120.54,"h":120.935,"l":120.42,"n":254,"o":120.935,"t":"2026-10-07T14:30:00Z","v":13752,"vw":120.604713},{"c":120.75,"h":120.81,"l":120.53,"n":282,"o":120.53,"t":"2026-10-07T14:45:00Z","v":7455,"vw":120.658874},{"c":120.65,"h":120.8,"l":120.47,"n":347,"o":120.6,"t":"2026-10-07T15:00:00Z","v":16604,"vw":120.665482},{"c":120.78,"h":120.85,"l":120.54,"n":210,"o":120.575,"t":"2026-10-07T15:15:00Z","v":5214,"vw":120.711752},{"c":120.87,"h":120.97,"l":120.71,"n":203,"o":120.81,"t":"2026-10-07T15:30:00Z","v":9502,"vw":120.843931},{"c":120.73,"h":120.82,"l":120.69,"n":233,"o":120.79,"t":"2026-10-07T15:45:00Z","v":6419,"vw":120.749064},{"c":120.9,"h":120.94,"l":120.695,"n":225,"o":120.72,"t":"2026-10-07T16:00:00Z","v":6857,"vw":120.831124},{"c":121.23,"h":121.31,"l":120.955,"n":237,"o":120.955,"t":"2026-10-07T16:15:00Z","v":6164,"vw":121.102951},{"c":121.0299,"h":121.185,"l":120.89,"n":198,"o":121.15,"t":"2026-10-07T16:30:00Z","v":8854,"vw":121.036791},{"c":121.08,"h":121.325,"l":120.9,"n":339,"o":121.03,"t":"2026-10-07T16:45:00Z","v":11399,"vw":121.032908},{"c":120.99,"h":121.15,"l":120.94,"n":219,"o":121.095,"t":"2026-10-07T17:00:00Z","v":6873,"vw":121.043972},{"c":121.175,"h":121.1846,"l":121,"n":320,"o":121.07,"t":"2026-10-07T17:15:00Z","v":10857,"vw":121.095858},{"c":121.155,"h":121.27,"l":121.1,"n":244,"o":121.19,"t":"2026-10-07T17:30:00Z","v":7899,"vw":121.188218},{"c":120.97,"h":121.19,"l":120.96,"n":263,"o":121.155,"t":"2026-10-07T17:45:00Z","v":8220,"vw":121.067746},{"c":120.835,"h":120.941,"l":120.695,"n":406,"o":120.94,"t":"2026-10-07T18:00:00Z","v":12247,"vw":120.795041},{"c":120.88,"h":121,"l":120.73,"n":498,"o":120.83,"t":"2026-10-07T18:15:00Z","v":28675,"vw":120.800218},{"c":120.85,"h":120.9,"l":120.75,"n":422,"o":120.9,"t":"2026-10-07T18:30:00Z","v":11658,"vw":120.828022},{"c":120.73,"h":120.96,"l":120.64,"n":542,"o":120.85,"t":"2026-10-07T18:45:00Z","v":11984,"vw":120.826842},{"c":120.62,"h":120.735,"l":120.5,"n":626,"o":120.735,"t":"2026-10-07T19:00:00Z","v":22137,"vw":120.58806},{"c":120.71,"h":120.93,"l":120.55,"n":666,"o":120.59,"t":"2026-10-07T19:15:00Z","v":23790,"vw":120.789423},{"c":120.66,"h":120.67,"l":120.32,"n":942,"o":120.67,"t":"2026-10-07T19:30:00Z","v":30854,"vw":120.455099},{"c":120.34,"h":120.835,"l":120.28,"n":2412,"o":120.635,"t":"2026-10-07T19:45:00Z","v":95661,"vw":120.487242},{"c":120.43,"h":120.43,"l":120.43,"n":33,"o":120.43,"t":"2026-10-07T20:00:00Z","v":140238,"vw":120.43},{"c":120.43,"h":120.43,"l":120.43,"n":24,"o":120.43,"t":"2026-10-08T08:30:00Z","v":1255,"vw":120.43},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-08T08:45:00Z","v":100,"vw":120},{"c":120.41,"h":120.41,"l":120.41,"n":3,"o":120.41,"t":"2026-10-08T12:15:00Z","v":102,"vw":120.41},{"c":120.73,"h":121.1497,"l":119.91,"n":74,"o":119.93,"t":"2026-10-08T13:30:00Z","v":6665,"vw":120.356441},{"c":120.765,"h":120.98,"l":120.31,"n":52,"o":120.465,"t":"2026-10-08T13:45:00Z","v":1800,"vw":120.729254},{"c":120.555,"h":120.96,"l":120.1,"n":574,"o":120.96,"t":"2026-10-08T14:00:00Z","v":22033,"vw":120.840488},{"c":120.5375,"h":120.5375,"l":120.24,"n":107,"o":120.39,"t":"2026-10-08T14:15:00Z","v":2641,"vw":120.37921},{"c":120.39,"h":120.41,"l":120.25,"n":134,"o":120.4,"t":"2026-10-08T14:30:00Z","v":2804,"vw":120.330723},{"c":120.695,"h":120.7,"l":120.47,"n":174,"o":120.47,"t":"2026-10-08T14:45:00Z","v":4361,"vw":120.613233},{"c":120.55,"h":120.92,"l":120.55,"n":282,"o":120.675,"t":"2026-10-08T15:00:00Z","v":10418,"vw":120.68318},{"c":120.425,"h":120.6,"l":120.37,"n":219,"o":120.55,"t":"2026-10-08T15:15:00Z","v":9318,"vw":120.478939},{"c":120.73,"h":121.02,"l":120.49,"n":274,"o":120.49,"t":"2026-10-08T15:30:00Z","v":7987,"vw":120.840458},{"c":120.78,"h":120.795,"l":120.72,"n":135,"o":120.755,"t":"2026-10-08T15:45:00Z","v":3677,"vw":120.745391},{"c":120.67,"h":120.775,"l":120.58,"n":262,"o":120.775,"t":"2026-10-08T16:00:00Z","v":5697,"vw":120.696655},{"c":120.59,"h":121.2,"l":120.59,"n":295,"o":120.665,"t":"2026-10-08T16:15:00Z","v":11503,"vw":120.925688},{"c":120.81,"h":120.81,"l":120.525,"n":228,"o":120.63,"t":"2026-10-08T16:30:00Z","v":7113,"vw":120.642246},{"c":121.45,"h":121.605,"l":120.785,"n":352,"o":120.815,"t":"2026-10-08T16:45:00Z","v":19953,"vw":121.326557},{"c":121.33,"h":121.585,"l":121.17,"n":407,"o":121.42,"t":"2026-10-08T17:00:00Z","v":17552,"vw":121.336973},{"c":121.48,"h":121.48,"l":120.93,"n":294,"o":121.2,"t":"2026-10-08T17:15:00Z","v":6492,"vw":121.159242},{"c":121.735,"h":121.78,"l":121.52,"n":291,"o":121.53,"t":"2026-10-08T17:30:00Z","v":8344,"vw":121.642625},{"c":121.75,"h":121.93,"l":121.64,"n":289,"o":121.74,"t":"2026-10-08T17:45:00Z","v":8220,"vw":121.772199},{"c":121.94,"h":121.94,"l":121.65,"n":246,"o":121.65,"t":"2026-10-08T18:00:00Z","v":7166,"vw":121.772867},{"c":121.505,"h":121.9175,"l":121.45,"n":266,"o":121.9175,"t":"2026-10-08T18:15:00Z","v":6494,"vw":121.668939},{"c":121.58,"h":121.65,"l":121.405,"n":272,"o":121.45,"t":"2026-10-08T18:30:00Z","v":7294,"vw":121.500548},{"c":121.8,"h":121.865,"l":121.62,"n":324,"o":121.65,"t":"2026-10-08T18:45:00Z","v":11028,"vw":121.680078},{"c":122.2,"h":122.2,"l":121.77,"n":376,"o":121.92,"t":"2026-10-08T19:00:00Z","v":8864,"vw":121.898876},{"c":121.935,"h":122.42,"l":121.91,"n":553,"o":122.14,"t":"2026-10-08T19:15:00Z","v":15609,"vw":122.240834},{"c":121.955,"h":122.1,"l":121.86,"n":674,"o":121.93,"t":"2026-10-08T19:30:00Z","v":20268,"vw":121.975661},{"c":121.84,"h":122.07,"l":121.44,"n":2192,"o":122,"t":"2026-10-08T19:45:00Z","v":89594,"vw":121.708816},{"c":121.81,"h":121.81,"l":121.81,"n":25,"o":121.81,"t":"2026-10-08T20:00:00Z","v":256609,"vw":121.81},{"c":121.8,"h":121.8,"l":121.8,"n":23,"o":121.8,"t":"2026-10-09T08:00:00Z","v":1314,"vw":121.8},{"c":122.21,"h":122.21,"l":121.8,"n":12,"o":121.8,"t":"2026-10-09T11:00:00Z","v":345,"vw":122.024956},{"c":121.5,"h":121.8,"l":121.5,"n":30,"o":121.8,"t":"2026-10-09T13:15:00Z","v":653,"vw":121.672046},{"c":120.99,"h":121.47,"l":120.91,"n":69,"o":121.47,"t":"2026-10-09T13:30:00Z","v":7574,"vw":121.384322},{"c":120.76,"h":120.88,"l":120.3805,"n":237,"o":120.76,"t":"2026-10-09T13:45:00Z","v":7718,"vw":120.637804},{"c":120.515,"h":121.045,"l":120.46,"n":210,"o":121.045,"t":"2026-10-09T14:00:00Z","v":7987,"vw":120.690204},{"c":120.21,"h":120.52,"l":120.01,"n":451,"o":120.52,"t":"2026-10-09T14:15:00Z","v":24040,"vw":120.256084},{"c":120.03,"h":120.27,"l":119.95,"n":427,"o":120.23,"t":"2026-10-09T14:30:00Z","v":19610,"vw":120.114555},{"c":119.82,"h":120.105,"l":119.5001,"n":349,"o":120.015,"t":"2026-10-09T14:45:00Z","v":16168,"vw":119.932762},{"c":120.05,"h":120.05,"l":119.85,"n":212,"o":119.85,"t":"2026-10-09T15:00:00Z","v":17835,"vw":119.934964},{"c":120.8,"h":120.8,"l":120.13,"n":134,"o":120.35,"t":"2026-10-09T15:15:00Z","v":3825,"vw":120.379583},{"c":120.585,"h":120.62,"l":120.5,"n":78,"o":120.62,"t":"2026-10-09T15:30:00Z","v":2977,"vw":120.599651},{"c":120.52,"h":120.66,"l":120.5,"n":123,"o":120.585,"t":"2026-10-09T15:45:00Z","v":2239,"vw":120.568435},{"c":120.5,"h":120.63,"l":120.41,"n":236,"o":120.62,"t":"2026-10-09T16:00:00Z","v":6974,"vw":120.520848},{"c":120.51,"h":120.68,"l":120.485,"n":71,"o":120.485,"t":"2026-10-09T16:15:00Z","v":3910,"vw":120.548429},{"c":120.88,"h":121.04,"l":120.73,"n":123,"o":120.73,"t":"2026-10-09T16:30:00Z","v":3681,"vw":120.9108},{"c":120.85,"h":120.98,"l":120.69,"n":349,"o":120.975,"t":"2026-10-09T16:45:00Z","v":12625,"vw":120.89303},{"c":121.03,"h":121.19,"l":120.93,"n":83,"o":120.93,"t":"2026-10-09T17:00:00Z","v":2182,"vw":121.006536},{"c":120.96,"h":121.08,"l":120.93,"n":137,"o":121.08,"t":"2026-10-09T17:15:00Z","v":4746,"vw":121.016539},{"c":120.88,"h":120.95,"l":120.67,"n":300,"o":120.95,"t":"2026-10-09T17:30:00Z","v":10493,"vw":120.860693},{"c":120.905,"h":121,"l":120.89,"n":127,"o":120.89,"t":"2026-10-09T17:45:00Z","v":3225,"vw":120.912314},{"c":120.84,"h":121,"l":120.84,"n":266,"o":120.93,"t":"2026-10-09T18:00:00Z","v":7581,"vw":120.903683},{"c":121.11,"h":121.145,"l":120.92,"n":286,"o":120.95,"t":"2026-10-09T18:15:00Z","v":9264,"vw":121.012546},{"c":121.08,"h":121.14,"l":120.99,"n":312,"o":121.14,"t":"2026-10-09T18:30:00Z","v":12611,"vw":121.039072},{"c":121.09,"h":121.12,"l":121.05,"n":167,"o":121.07,"t":"2026-10-09T18:45:00Z","v":5414,"vw":121.083105},{"c":121.3,"h":121.3,"l":121.1,"n":350,"o":121.15,"t":"2026-10-09T19:00:00Z","v":9457,"vw":121.194917},{"c":121.23,"h":121.52,"l":121.2201,"n":651,"o":121.27,"t":"2026-10-09T19:15:00Z","v":27110,"vw":121.330204},{"c":121.275,"h":121.48,"l":121.25,"n":832,"o":121.25,"t":"2026-10-09T19:30:00Z","v":27414,"vw":121.339121},{"c":120.34,"h":121.34,"l":120.34,"n":2468,"o":121.285,"t":"2026-10-09T19:45:00Z","v":108410,"vw":120.736786},{"c":120.38,"h":120.42,"l":120.38,"n":27,"o":120.42,"t":"2026-10-09T20:00:00Z","v":123832,"vw":120.380034},{"c":120.41,"h":120.41,"l":120.4,"n":12,"o":120.4,"t":"2026-10-12T08:45:00Z","v":1050,"vw":120.405},{"c":120,"h":120.2867,"l":119.865,"n":162,"o":120.21,"t":"2026-10-12T13:30:00Z","v":14684,"vw":119.985851},{"c":119.83,"h":119.845,"l":119.47,"n":125,"o":119.82,"t":"2026-10-12T13:45:00Z","v":3861,"vw":119.780966},{"c":120.505,"h":120.505,"l":119.895,"n":131,"o":119.905,"t":"2026-10-12T14:00:00Z","v":6219,"vw":119.997625},{"c":120.74,"h":120.74,"l":120.2401,"n":217,"o":120.2401,"t":"2026-10-12T14:15:00Z","v":6667,"vw":120.499855},{"c":120.76,"h":121.03,"l":120.74,"n":113,"o":120.79,"t":"2026-10-12T14:30:00Z","v":2276,"vw":120.827269},{"c":120.68,"h":120.94,"l":120.68,"n":239,"o":120.8,"t":"2026-10-12T14:45:00Z","v":4660,"vw":120.811119},{"c":120.675,"h":120.71,"l":120.385,"n":270,"o":120.61,"t":"2026-10-12T15:00:00Z","v":6585,"vw":120.537353},{"c":120.54,"h":120.7,"l":120.49,"n":180,"o":120.685,"t":"2026-10-12T15:15:00Z","v":6360,"vw":120.541518},{"c":120.5501,"h":120.68,"l":120.51,"n":90,"o":120.51,"t":"2026-10-12T15:30:00Z","v":2874,"vw":120.55557},{"c":120.39,"h":120.4,"l":120.26,"n":118,"o":120.4,"t":"2026-10-12T15:45:00Z","v":2376,"vw":120.371619},{"c":120.39,"h":120.485,"l":120.2,"n":247,"o":120.39,"t":"2026-10-12T16:00:00Z","v":8638,"vw":120.311555},{"c":120.385,"h":120.5152,"l":120.1681,"n":174,"o":120.39,"t":"2026-10-12T16:15:00Z","v":21230,"vw":120.291887},{"c":120.29,"h":120.41,"l":120.2,"n":234,"o":120.405,"t":"2026-10-12T16:30:00Z","v":6352,"vw":120.292045},{"c":120.4,"h":120.48,"l":120.26,"n":187,"o":120.26,"t":"2026-10-12T16:45:00Z","v":3499,"vw":120.367379},{"c":120.29,"h":120.455,"l":120.26,"n":332,"o":120.44,"t":"2026-10-12T17:00:00Z","v":10916,"vw":120.359554},{"c":120.26,"h":120.33,"l":120.19,"n":405,"o":120.26,"t":"2026-10-12T17:15:00Z","v":15806,"vw":120.239611},{"c":120.145,"h":120.33,"l":120.14,"n":331,"o":120.26,"t":"2026-10-12T17:30:00Z","v":8130,"vw":120.22996},{"c":119.97,"h":120.3,"l":119.97,"n":259,"o":120.1093,"t":"2026-10-12T17:45:00Z","v":5807,"vw":120.12676},{"c":119.76,"h":120.03,"l":119.75,"n":162,"o":119.97,"t":"2026-10-12T18:00:00Z","v":4080,"vw":119.862432},{"c":119.65,"h":119.9,"l":119.59,"n":356,"o":119.65,"t":"2026-10-12T18:15:00Z","v":13749,"vw":119.716006},{"c":119.74,"h":120.015,"l":119.611,"n":401,"o":119.695,"t":"2026-10-12T18:30:00Z","v":14446,"vw":119.801774},{"c":119.6,"h":119.76,"l":119.6,"n":355,"o":119.69,"t":"2026-10-12T18:45:00Z","v":9298,"vw":119.675511},{"c":119.39,"h":119.67,"l":119.39,"n":387,"o":119.6,"t":"2026-10-12T19:00:00Z","v":9002,"vw":119.545145},{"c":119.28,"h":119.47,"l":119.175,"n":664,"o":119.39,"t":"2026-10-12T19:15:00Z","v":16576,"vw":119.273308},{"c":119.08,"h":119.315,"l":119.03,"n":855,"o":119.24,"t":"2026-10-12T19:30:00Z","v":20472,"vw":119.149291},{"c":118.92,"h":119.275,"l":118.87,"n":2223,"o":119.04,"t":"2026-10-12T19:45:00Z","v":87350,"vw":119.037598},{"c":118.95,"h":119.02,"l":118.95,"n":34,"o":119.02,"t":"2026-10-12T20:00:00Z","v":128286,"vw":118.95109},{"c":118.95,"h":118.95,"l":118.95,"n":6,"o":118.95,"t":"2026-10-13T09:45:00Z","v":622,"vw":118.95},{"c":119.36,"h":119.41,"l":119.36,"n":13,"o":119.41,"t":"2026-10-13T11:15:00Z","v":357,"vw":119.384802},{"c":119.61,"h":119.61,"l":119.61,"n":9,"o":119.61,"t":"2026-10-13T13:00:00Z","v":165,"vw":119.61},{"c":120,"h":120.625,"l":119.1,"n":36,"o":120.21,"t":"2026-10-13T13:30:00Z","v":6344,"vw":120.081335},{"c":118.46,"h":120,"l":118.46,"n":198,"o":119.855,"t":"2026-10-13T13:45:00Z","v":10570,"vw":119.413079},{"c":118.8,"h":118.8,"l":118.34,"n":135,"o":118.49,"t":"2026-10-13T14:00:00Z","v":6061,"vw":118.584845},{"c":119.01,"h":119.13,"l":118.81,"n":126,"o":118.81,"t":"2026-10-13T14:15:00Z","v":5125,"vw":118.921968},{"c":118.925,"h":119.095,"l":118.65,"n":259,"o":118.875,"t":"2026-10-13T14:30:00Z","v":11412,"vw":118.797174},{"c":119.34,"h":119.345,"l":118.75,"n":447,"o":118.925,"t":"2026-10-13T14:45:00Z","v":29222,"vw":119.016537},{"c":119.57,"h":119.66,"l":119.24,"n":254,"o":119.325,"t":"2026-10-13T15:00:00Z","v":10210,"vw":119.472465},{"c":119.805,"h":119.85,"l":119.55,"n":286,"o":119.6,"t":"2026-10-13T15:15:00Z","v":8914,"vw":119.672544},{"c":119.73,"h":119.89,"l":119.56,"n":469,"o":119.75,"t":"2026-10-13T15:30:00Z","v":16632,"vw":119.712602},{"c":119.69,"h":119.755,"l":119.55,"n":537,"o":119.72,"t":"2026-10-13T15:45:00Z","v":23185,"vw":119.644841},{"c":119.675,"h":119.78,"l":119.6,"n":236,"o":119.775,"t":"2026-10-13T16:00:00Z","v":9887,"vw":119.666393},{"c":119.855,"h":119.9,"l":119.695,"n":312,"o":119.695,"t":"2026-10-13T16:15:00Z","v":8917,"vw":119.790673},{"c":120.28,"h":120.28,"l":119.855,"n":268,"o":119.855,"t":"2026-10-13T16:30:00Z","v":8931,"vw":120.120518},{"c":120.21,"h":120.25,"l":120.07,"n":401,"o":120.12,"t":"2026-10-13T16:45:00Z","v":17444,"vw":120.138512},{"c":119.9,"h":120.38,"l":119.9,"n":645,"o":120.215,"t":"2026-10-13T17:00:00Z","v":25616,"vw":120.164248},{"c":119.82,"h":119.89,"l":119.73,"n":426,"o":119.88,"t":"2026-10-13T17:15:00Z","v":13781,"vw":119.818002},{"c":119.735,"h":119.82,"l":119.66,"n":392,"o":119.81,"t":"2026-10-13T17:30:00Z","v":13130,"vw":119.720568},{"c":119.535,"h":119.73,"l":119.44,"n":494,"o":119.73,"t":"2026-10-13T17:45:00Z","v":16623,"vw":119.580338},{"c":119.56,"h":119.76,"l":119.47,"n":658,"o":119.5,"t":"2026-10-13T18:00:00Z","v":18801,"vw":119.614705},{"c":119.5,"h":119.63,"l":119.38,"n":507,"o":119.545,"t":"2026-10-13T18:15:00Z","v":16826,"vw":119.533932},{"c":119.885,"h":119.885,"l":119.49,"n":454,"o":119.52,"t":"2026-10-13T18:30:00Z","v":11364,"vw":119.600944},{"c":119.85,"h":120.1,"l":119.79,"n":554,"o":119.91,"t":"2026-10-13T18:45:00Z","v":17929,"vw":119.932083},{"c":119.755,"h":119.9,"l":119.685,"n":748,"o":119.895,"t":"2026-10-13T19:00:00Z","v":31916,"vw":119.821358},{"c":119.86,"h":120.02,"l":119.55,"n":844,"o":119.72,"t":"2026-10-13T19:15:00Z","v":25973,"vw":119.767638},{"c":119.425,"h":119.89,"l":119.42,"n":1304,"o":119.81,"t":"2026-10-13T19:30:00Z","v":51033,"vw":119.632624},{"c":119.22,"h":119.45,"l":118.9,"n":3371,"o":119.45,"t":"2026-10-13T19:45:00Z","v":146388,"vw":119.134708},{"c":119.21,"h":119.21,"l":119.1,"n":38,"o":119.12,"t":"2026-10-13T20:00:00Z","v":214952,"vw":119.209741},{"c":119.265,"h":119.55,"l":118.5601,"n":47,"o":119.55,"t":"2026-10-14T13:30:00Z","v":4334,"vw":119.441861},{"c":119.42,"h":119.55,"l":119.39,"n":118,"o":119.48,"t":"2026-10-14T13:45:00Z","v":3912,"vw":119.462994},{"c":119.46,"h":119.76,"l":119.46,"n":282,"o":119.71,"t":"2026-10-14T14:00:00Z","v":7841,"vw":119.604321},{"c":119.46,"h":119.46,"l":119.275,"n":184,"o":119.295,"t":"2026-10-14T14:15:00Z","v":5506,"vw":119.376218},{"c":119.725,"h":119.9,"l":119.58,"n":104,"o":119.58,"t":"2026-10-14T14:30:00Z","v":2511,"vw":119.716786},{"c":119.6873,"h":119.725,"l":119.46,"n":210,"o":119.725,"t":"2026-10-14T14:45:00Z","v":8634,"vw":119.595291},{"c":119.545,"h":119.68,"l":119.435,"n":229,"o":119.52,"t":"2026-10-14T15:00:00Z","v":4996,"vw":119.520264},{"c":119.56,"h":119.5646,"l":119.46,"n":102,"o":119.48,"t":"2026-10-14T15:15:00Z","v":3686,"vw":119.517435},{"c":119.405,"h":119.58,"l":119.4,"n":148,"o":119.58,"t":"2026-10-14T15:30:00Z","v":3562,"vw":119.491306},{"c":119.67,"h":119.73,"l":119.51,"n":222,"o":119.57,"t":"2026-10-14T15:45:00Z","v":7592,"vw":119.581151},{"c":119.71,"h":119.975,"l":119.71,"n":283,"o":119.79,"t":"2026-10-14T16:00:00Z","v":9436,"vw":119.854018},{"c":119.97,"h":119.97,"l":119.65,"n":191,"o":119.65,"t":"2026-10-14T16:15:00Z","v":6583,"vw":119.734889},{"c":119.85,"h":120.04,"l":119.8,"n":198,"o":120.04,"t":"2026-10-14T16:30:00Z","v":8105,"vw":119.904433},{"c":119.775,"h":119.87,"l":119.72,"n":204,"o":119.87,"t":"2026-10-14T16:45:00Z","v":7339,"vw":119.773638},{"c":119.535,"h":119.76,"l":119.48,"n":375,"o":119.76,"t":"2026-10-14T17:00:00Z","v":11694,"vw":119.665804},{"c":119.615,"h":119.6903,"l":119.56,"n":228,"o":119.56,"t":"2026-10-14T17:15:00Z","v":6387,"vw":119.645667},{"c":119.43,"h":119.62,"l":119.41,"n":290,"o":119.6,"t":"2026-10-14T17:30:00Z","v":8716,"vw":119.516343},{"c":119.22,"h":119.39,"l":119.15,"n":220,"o":119.37,"t":"2026-10-14T17:45:00Z","v":6515,"vw":119.270187},{"c":119.355,"h":119.42,"l":119.1,"n":327,"o":119.14,"t":"2026-10-14T18:00:00Z","v":7435,"vw":119.236809},{"c":119.88,"h":119.92,"l":119.38,"n":257,"o":119.38,"t":"2026-10-14T18:15:00Z","v":4132,"vw":119.659837},{"c":119.64,"h":119.92,"l":119.59,"n":465,"o":119.92,"t":"2026-10-14T18:30:00Z","v":10609,"vw":119.703425},{"c":119.63,"h":119.685,"l":119.48,"n":373,"o":119.685,"t":"2026-10-14T18:45:00Z","v":12412,"vw":119.592919},{"c":119.63,"h":119.81,"l":119.59,"n":433,"o":119.59,"t":"2026-10-14T19:00:00Z","v":14073,"vw":119.718484},{"c":119.74,"h":119.74,"l":119.46,"n":616,"o":119.65,"t":"2026-10-14T19:15:00Z","v":25274,"vw":119.606716},{"c":120.06,"h":120.13,"l":119.9,"n":923,"o":119.9,"t":"2026-10-14T19:30:00Z","v":36400,"vw":120.024545},{"c":120.26,"h":120.31,"l":119.92,"n":2049,"o":120.005,"t":"2026-10-14T19:45:00Z","v":90269,"vw":120.160577},{"c":120.27,"h":120.27,"l":120.27,"n":26,"o":120.27,"t":"2026-10-14T20:00:00Z","v":109493,"vw":120.27},{"c":122.98,"h":123.96,"l":122.51,"n":84,"o":122.51,"t":"2026-10-15T13:30:00Z","v":8771,"vw":123.013794},{"c":123.5,"h":123.58,"l":122.55,"n":109,"o":122.71,"t":"2026-10-15T13:45:00Z","v":4148,"vw":123.126529},{"c":124.425,"h":124.425,"l":123.5,"n":183,"o":123.5,"t":"2026-10-15T14:00:00Z","v":8509,"vw":123.884236},{"c":124.17,"h":124.7,"l":124.14,"n":200,"o":124.7,"t":"2026-10-15T14:15:00Z","v":4818,"vw":124.322719},{"c":124.42,"h":124.73,"l":124.175,"n":325,"o":124.175,"t":"2026-10-15T14:30:00Z","v":7742,"vw":124.534569},{"c":124.31,"h":124.31,"l":124.01,"n":116,"o":124.21,"t":"2026-10-15T14:45:00Z","v":3484,"vw":124.085444},{"c":124.45,"h":124.59,"l":124.33,"n":194,"o":124.35,"t":"2026-10-15T15:00:00Z","v":2619,"vw":124.458075},{"c":124.74,"h":124.74,"l":124.5,"n":184,"o":124.54,"t":"2026-10-15T15:15:00Z","v":4006,"vw":124.595394},{"c":124.54,"h":124.735,"l":124.43,"n":178,"o":124.735,"t":"2026-10-15T15:30:00Z","v":3543,"vw":124.528888},{"c":124.095,"h":124.61,"l":124.05,"n":326,"o":124.499135,"t":"2026-10-15T15:45:00Z","v":6253,"vw":124.260845},{"c":124.02,"h":124.28,"l":124.02,"n":185,"o":124.04,"t":"2026-10-15T16:00:00Z","v":4524,"vw":124.100469},{"c":124.6,"h":124.6,"l":124.19,"n":207,"o":124.2,"t":"2026-10-15T16:15:00Z","v":4364,"vw":124.336774},{"c":124.37,"h":124.68,"l":124.37,"n":309,"o":124.43,"t":"2026-10-15T16:30:00Z","v":8203,"vw":124.489841},{"c":124.52,"h":124.52,"l":124.36,"n":192,"o":124.435,"t":"2026-10-15T16:45:00Z","v":3362,"vw":124.444383},{"c":124.55,"h":124.6399,"l":124.515,"n":233,"o":124.515,"t":"2026-10-15T17:00:00Z","v":5623,"vw":124.585547},{"c":124.725,"h":124.725,"l":124.52,"n":260,"o":124.58,"t":"2026-10-15T17:15:00Z","v":6856,"vw":124.62693},{"c":124.7755,"h":124.7755,"l":124.62,"n":152,"o":124.765,"t":"2026-10-15T17:30:00Z","v":4624,"vw":124.666189},{"c":124.835,"h":124.85,"l":124.73,"n":251,"o":124.8,"t":"2026-10-15T17:45:00Z","v":7311,"vw":124.801536},{"c":124.94,"h":124.95,"l":124.6,"n":331,"o":124.73,"t":"2026-10-15T18:00:00Z","v":14058,"vw":124.816211},{"c":124.33,"h":124.91,"l":124.27,"n":175,"o":124.91,"t":"2026-10-15T18:15:00Z","v":4912,"vw":124.579506},{"c":124.125,"h":124.325,"l":124.06,"n":167,"o":124.325,"t":"2026-10-15T18:30:00Z","v":5435,"vw":124.196133},{"c":124.45,"h":124.45,"l":124.105,"n":280,"o":124.105,"t":"2026-10-15T18:45:00Z","v":6987,"vw":124.252238},{"c":124.465,"h":124.525,"l":124.37,"n":265,"o":124.43,"t":"2026-10-15T19:00:00Z","v":6386,"vw":124.478575},{"c":124.06,"h":124.41,"l":123.95,"n":567,"o":124.41,"t":"2026-10-15T19:15:00Z","v":17183,"vw":124.076356},{"c":124.24,"h":124.26,"l":123.97,"n":730,"o":124.055,"t":"2026-10-15T19:30:00Z","v":26163,"vw":124.117239},{"c":124.23,"h":124.38,"l":124.04,"n":1647,"o":124.34,"t":"2026-10-15T19:45:00Z","v":50799,"vw":124.210744},{"c":124.26,"h":124.26,"l":124.26,"n":44,"o":124.26,"t":"2026-10-15T20:00:00Z","v":107702,"vw":124.26},{"c":125.7,"h":125.77,"l":124.46,"n":165,"o":125.08,"t":"2026-10-16T13:30:00Z","v":9407,"vw":125.395832},{"c":125.345,"h":125.985,"l":125.345,"n":308,"o":125.575,"t":"2026-10-16T13:45:00Z","v":12877,"vw":125.720172},{"c":124.94,"h":125.5499,"l":124.93,"n":333,"o":125.25,"t":"2026-10-16T14:00:00Z","v":18650,"vw":125.0832},{"c":125,"h":125.02,"l":124.705,"n":218,"o":124.935,"t":"2026-10-16T14:15:00Z","v":7641,"vw":124.923073},{"c":124.47,"h":124.995,"l":124.47,"n":320,"o":124.995,"t":"2026-10-16T14:30:00Z","v":13710,"vw":124.758365},{"c":124.84,"h":124.95,"l":124.46,"n":236,"o":124.47,"t":"2026-10-16T14:45:00Z","v":13610,"vw":124.542198},{"c":125.32,"h":125.32,"l":124.8975,"n":99,"o":124.99,"t":"2026-10-16T15:00:00Z","v":1666,"vw":125.1015},{"c":125.415,"h":125.47,"l":125.28,"n":187,"o":125.32,"t":"2026-10-16T15:15:00Z","v":4040,"vw":125.358146},{"c":125.08,"h":125.32,"l":124.96,"n":311,"o":125.32,"t":"2026-10-16T15:30:00Z","v":8674,"vw":125.160598},{"c":124.435,"h":125.11,"l":124.435,"n":253,"o":125.04,"t":"2026-10-16T15:45:00Z","v":5438,"vw":124.799202},{"c":124.67,"h":124.84,"l":124.59,"n":194,"o":124.59,"t":"2026-10-16T16:00:00Z","v":4988,"vw":124.74421},{"c":124.66,"h":124.7611,"l":124.545,"n":176,"o":124.65,"t":"2026-10-16T16:15:00Z","v":6154,"vw":124.651936},{"c":124.75,"h":124.79,"l":124.63,"n":151,"o":124.63,"t":"2026-10-16T16:30:00Z","v":3798,"vw":124.674691},{"c":124.69,"h":124.69,"l":124.61,"n":141,"o":124.675,"t":"2026-10-16T16:45:00Z","v":3843,"vw":124.648553},{"c":124.495,"h":124.73,"l":124.4,"n":303,"o":124.6881,"t":"2026-10-16T17:00:00Z","v":11090,"vw":124.507116},{"c":124.615,"h":124.805,"l":124.34,"n":592,"o":124.4,"t":"2026-10-16T17:15:00Z","v":26063,"vw":124.656922},{"c":125.15,"h":125.15,"l":124.45,"n":438,"o":124.615,"t":"2026-10-16T17:30:00Z","v":17346,"vw":124.742052},{"c":124.82,"h":125.115,"l":124.755,"n":351,"o":125.115,"t":"2026-10-16T17:45:00Z","v":13761,"vw":124.966363},{"c":124.445,"h":124.74,"l":124.3401,"n":310,"o":124.74,"t":"2026-10-16T18:00:00Z","v":8363,"vw":124.475884},{"c":124.31,"h":124.56,"l":124.175,"n":492,"o":124.53,"t":"2026-10-16T18:15:00Z","v":9103,"vw":124.374008},{"c":124.555,"h":124.56,"l":124.3,"n":262,"o":124.3,"t":"2026-10-16T18:30:00Z","v":5856,"vw":124.387542},{"c":124.66,"h":124.68,"l":124.52,"n":456,"o":124.65,"t":"2026-10-16T18:45:00Z","v":10611,"vw":124.620645},{"c":124.79,"h":124.81,"l":124.615,"n":441,"o":124.71,"t":"2026-10-16T19:00:00Z","v":7616,"vw":124.710979},{"c":124.495,"h":124.87,"l":124.49,"n":631,"o":124.835,"t":"2026-10-16T19:15:00Z","v":12587,"vw":124.697393},{"c":124.325,"h":124.68,"l":124.305,"n":936,"o":124.525,"t":"2026-10-16T19:30:00Z","v":31177,"vw":124.538368},{"c":124.47,"h":124.545,"l":124.24,"n":1976,"o":124.31,"t":"2026-10-16T19:45:00Z","v":80152,"vw":124.435219},{"c":124.51,"h":124.51,"l":124.51,"n":50,"o":124.51,"t":"2026-10-16T20:00:00Z","v":178987,"vw":124.51},{"c":124.55,"h":124.55,"l":124.51,"n":20,"o":124.51,"t":"2026-10-19T08:15:00Z","v":698,"vw":124.53},{"c":124.5,"h":124.5,"l":124.5,"n":19,"o":124.5,"t":"2026-10-19T09:00:00Z","v":226,"vw":124.5},{"c":125.88,"h":125.88,"l":125.88,"n":10,"o":125.88,"t":"2026-10-19T11:30:00Z","v":314,"vw":125.88},{"c":123.845,"h":124.525,"l":123.66,"n":48,"o":123.96,"t":"2026-10-19T13:30:00Z","v":15113,"vw":123.974336},{"c":123.78,"h":123.835,"l":123.39,"n":111,"o":123.835,"t":"2026-10-19T13:45:00Z","v":2500,"vw":123.731119},{"c":124.4275,"h":124.4275,"l":124.01,"n":184,"o":124.095,"t":"2026-10-19T14:00:00Z","v":5457,"vw":124.138097},{"c":124.355,"h":124.6,"l":124.3,"n":257,"o":124.56,"t":"2026-10-19T14:15:00Z","v":2309,"vw":124.426225},{"c":124.41,"h":124.535,"l":124.23,"n":177,"o":124.23,"t":"2026-10-19T14:30:00Z","v":3692,"vw":124.421928},{"c":124.45,"h":124.45,"l":124.16,"n":151,"o":124.44,"t":"2026-10-19T14:45:00Z","v":4246,"vw":124.339653},{"c":124.88,"h":124.88,"l":124.53,"n":150,"o":124.53,"t":"2026-10-19T15:00:00Z","v":6293,"vw":124.746434},{"c":125,"h":125.17,"l":124.785,"n":251,"o":124.785,"t":"2026-10-19T15:15:00Z","v":4643,"vw":124.953201},{"c":125.03,"h":125.03,"l":124.8,"n":201,"o":124.9,"t":"2026-10-19T15:30:00Z","v":3365,"vw":124.952902},{"c":124.755,"h":125.03,"l":124.72,"n":192,"o":125.03,"t":"2026-10-19T15:45:00Z","v":4223,"vw":124.843134},{"c":124.68,"h":124.75,"l":124.67,"n":98,"o":124.75,"t":"2026-10-19T16:00:00Z","v":2496,"vw":124.692903},{"c":124.76,"h":124.76,"l":124.68,"n":87,"o":124.68,"t":"2026-10-19T16:15:00Z","v":1209,"vw":124.744},{"c":124.69,"h":124.8,"l":124.69,"n":142,"o":124.8,"t":"2026-10-19T16:30:00Z","v":2339,"vw":124.753683},{"c":124.94,"h":124.94,"l":124.74,"n":77,"o":124.74,"t":"2026-10-19T16:45:00Z","v":1271,"vw":124.819167},{"c":124.98,"h":125.05,"l":124.83,"n":231,"o":124.89,"t":"2026-10-19T17:00:00Z","v":4254,"vw":124.951695},{"c":125.255,"h":125.255,"l":125.16,"n":77,"o":125.16,"t":"2026-10-19T17:15:00Z","v":1373,"vw":125.212},{"c":125.055,"h":125.15,"l":125.055,"n":105,"o":125.12,"t":"2026-10-19T17:30:00Z","v":1765,"vw":125.103878},{"c":125.275,"h":125.31,"l":125.18,"n":177,"o":125.18,"t":"2026-10-19T17:45:00Z","v":4123,"vw":125.253666},{"c":125.35,"h":125.47,"l":125.315,"n":159,"o":125.33,"t":"2026-10-19T18:00:00Z","v":2684,"vw":125.3685},{"c":125.3,"h":125.365,"l":125.27,"n":200,"o":125.35,"t":"2026-10-19T18:15:00Z","v":2628,"vw":125.32321},{"c":125.2507,"h":125.34,"l":125.2507,"n":215,"o":125.32,"t":"2026-10-19T18:30:00Z","v":4559,"vw":125.297023},{"c":125.04,"h":125.37,"l":125.03,"n":258,"o":125.32,"t":"2026-10-19T18:45:00Z","v":4849,"vw":125.228439},{"c":124.89,"h":125.16,"l":124.84,"n":324,"o":125.14,"t":"2026-10-19T19:00:00Z","v":5564,"vw":124.963259},{"c":124.83,"h":124.96,"l":124.73,"n":366,"o":124.85,"t":"2026-10-19T19:15:00Z","v":5840,"vw":124.86752},{"c":124.7,"h":124.88,"l":124.46,"n":904,"o":124.88,"t":"2026-10-19T19:30:00Z","v":33641,"vw":124.577208},{"c":124.67,"h":124.97,"l":124.58,"n":1620,"o":124.705,"t":"2026-10-19T19:45:00Z","v":41206,"vw":124.791059},{"c":124.63,"h":124.63,"l":124.63,"n":48,"o":124.63,"t":"2026-10-19T20:00:00Z","v":76463,"vw":124.63},{"c":124.63,"h":124.63,"l":124.63,"n":22,"o":124.63,"t":"2026-10-20T09:30:00Z","v":1256,"vw":124.63},{"c":124.85,"h":124.85,"l":124.71,"n":13,"o":124.71,"t":"2026-10-20T09:45:00Z","v":1048,"vw":124.798514},{"c":125,"h":125,"l":124.49,"n":26,"o":124.49,"t":"2026-10-20T13:30:00Z","v":3558,"vw":124.515324},{"c":125.035,"h":125.34,"l":124.66,"n":176,"o":125,"t":"2026-10-20T13:45:00Z","v":9017,"vw":125.068643},{"c":124.0194,"h":124.89,"l":124.0194,"n":150,"o":124.54,"t":"2026-10-20T14:00:00Z","v":9707,"vw":124.559472},{"c":124.44,"h":124.785,"l":124.13,"n":154,"o":124.15,"t":"2026-10-20T14:15:00Z","v":3986,"vw":124.415873},{"c":124.55,"h":124.705,"l":124.48,"n":117,"o":124.63,"t":"2026-10-20T14:30:00Z","v":2888,"vw":124.628437},{"c":125.05,"h":125.53,"l":124.71,"n":393,"o":124.78,"t":"2026-10-20T14:45:00Z","v":6734,"vw":125.08149},{"c":124.7925,"h":125.075,"l":124.7001,"n":244,"o":125.075,"t":"2026-10-20T15:00:00Z","v":8282,"vw":124.845803},{"c":124.984,"h":124.984,"l":124.795,"n":300,"o":124.82,"t":"2026-10-20T15:15:00Z","v":7878,"vw":124.844492},{"c":125.23,"h":125.23,"l":124.65,"n":96,"o":124.66,"t":"2026-10-20T15:30:00Z","v":3163,"vw":124.805453},{"c":124.99,"h":125.24,"l":124.99,"n":138,"o":125.23,"t":"2026-10-20T15:45:00Z","v":2771,"vw":125.190667},{"c":124.76,"h":125.01,"l":124.76,"n":148,"o":124.9,"t":"2026-10-20T16:00:00Z","v":7369,"vw":124.974296},{"c":124.78,"h":124.78,"l":124.63,"n":185,"o":124.74,"t":"2026-10-20T16:15:00Z","v":2881,"vw":124.733332},{"c":124.64,"h":124.995,"l":124.48,"n":387,"o":124.82,"t":"2026-10-20T16:30:00Z","v":16296,"vw":124.715696},{"c":124.42,"h":124.665,"l":124.3,"n":195,"o":124.665,"t":"2026-10-20T16:45:00Z","v":6292,"vw":124.486061},{"c":124.65,"h":124.69,"l":124.43,"n":86,"o":124.43,"t":"2026-10-20T17:00:00Z","v":2258,"vw":124.542191},{"c":124.6,"h":124.67,"l":124.6,"n":18,"o":124.67,"t":"2026-10-20T17:15:00Z","v":420,"vw":124.635},{"c":124.94,"h":124.94,"l":124.74,"n":104,"o":124.74,"t":"2026-10-20T17:30:00Z","v":2446,"vw":124.8262},{"c":124.99,"h":125.03,"l":124.88,"n":140,"o":124.96,"t":"2026-10-20T17:45:00Z","v":3830,"vw":124.945811},{"c":125.15,"h":125.15,"l":124.94,"n":153,"o":124.97,"t":"2026-10-20T18:00:00Z","v":3258,"vw":125.050136},{"c":125.4,"h":125.5,"l":125.135,"n":242,"o":125.135,"t":"2026-10-20T18:15:00Z","v":7420,"vw":125.343588},{"c":125.22,"h":125.42,"l":125.22,"n":199,"o":125.4,"t":"2026-10-20T18:30:00Z","v":5798,"vw":125.354099},{"c":125.27,"h":125.32,"l":125.19,"n":138,"o":125.265,"t":"2026-10-20T18:45:00Z","v":3851,"vw":125.272204},{"c":125.32,"h":125.3925,"l":125.25,"n":319,"o":125.32,"t":"2026-10-20T19:00:00Z","v":8847,"vw":125.317422},{"c":125.65,"h":125.74,"l":125.32,"n":538,"o":125.4,"t":"2026-10-20T19:15:00Z","v":20327,"vw":125.426957},{"c":125.805,"h":125.82,"l":125.65,"n":723,"o":125.7,"t":"2026-10-20T19:30:00Z","v":19538,"vw":125.737963},{"c":125.8,"h":126.01,"l":125.635,"n":1566,"o":125.805,"t":"2026-10-20T19:45:00Z","v":59787,"vw":125.808615},{"c":125.77,"h":125.77,"l":125.77,"n":47,"o":125.77,"t":"2026-10-20T20:00:00Z","v":94326,"vw":125.77},{"c":125.92,"h":126.535,"l":125.675,"n":92,"o":125.9,"t":"2026-10-21T13:30:00Z","v":7910,"vw":125.927678},{"c":126.04,"h":126.04,"l":125.71,"n":276,"o":125.82,"t":"2026-10-21T13:45:00Z","v":24614,"vw":125.839278},{"c":125.99,"h":126.04,"l":125.62,"n":326,"o":126.04,"t":"2026-10-21T14:00:00Z","v":17960,"vw":125.90266},{"c":125.94,"h":126.11,"l":125.595,"n":185,"o":126.11,"t":"2026-10-21T14:15:00Z","v":9229,"vw":125.736364},{"c":125.83,"h":125.83,"l":125.83,"n":10,"o":125.83,"t":"2026-10-21T14:30:00Z","v":427,"vw":125.83},{"c":125.745,"h":126.115,"l":125.72,"n":179,"o":126.115,"t":"2026-10-21T14:45:00Z","v":11865,"vw":125.885625},{"c":125.64,"h":125.76,"l":125.64,"n":136,"o":125.735,"t":"2026-10-21T15:00:00Z","v":3948,"vw":125.730738},{"c":125.995,"h":126.04,"l":125.64,"n":298,"o":125.64,"t":"2026-10-21T15:15:00Z","v":7590,"vw":125.926014},{"c":125.875,"h":126.01,"l":125.81,"n":145,"o":126.01,"t":"2026-10-21T15:30:00Z","v":3731,"vw":125.907432},{"c":125.925,"h":125.93,"l":125.86,"n":118,"o":125.86,"t":"2026-10-21T15:45:00Z","v":5055,"vw":125.921757},{"c":125.87,"h":125.87,"l":125.74,"n":115,"o":125.85,"t":"2026-10-21T16:00:00Z","v":3532,"vw":125.821563},{"c":125.8,"h":125.95,"l":125.6778,"n":209,"o":125.87,"t":"2026-10-21T16:15:00Z","v":9217,"vw":125.797133},{"c":125.7,"h":126.06,"l":125.69,"n":467,"o":125.84,"t":"2026-10-21T16:30:00Z","v":23480,"vw":125.896369},{"c":125.795,"h":125.795,"l":125.65,"n":113,"o":125.7,"t":"2026-10-21T16:45:00Z","v":3805,"vw":125.741828},{"c":125.82,"h":125.87,"l":125.66,"n":166,"o":125.79,"t":"2026-10-21T17:00:00Z","v":4639,"vw":125.733355},{"c":125.9,"h":125.9,"l":125.83,"n":53,"o":125.83,"t":"2026-10-21T17:15:00Z","v":2013,"vw":125.863},{"c":125.89,"h":125.93,"l":125.78,"n":255,"o":125.845,"t":"2026-10-21T17:30:00Z","v":6861,"vw":125.862421},{"c":126.025,"h":126.025,"l":125.9,"n":98,"o":125.9,"t":"2026-10-21T17:45:00Z","v":4686,"vw":125.974799},{"c":125.96,"h":126,"l":125.84,"n":162,"o":126,"t":"2026-10-21T18:00:00Z","v":7916,"vw":125.957917},{"c":126.03,"h":126.05,"l":125.96,"n":97,"o":125.96,"t":"2026-10-21T18:15:00Z","v":2176,"vw":126.010548},{"c":126.08,"h":126.08,"l":125.91,"n":217,"o":125.97,"t":"2026-10-21T18:30:00Z","v":7642,"vw":125.98109},{"c":125.72,"h":126.04,"l":125.69,"n":300,"o":125.9801,"t":"2026-10-21T18:45:00Z","v":10089,"vw":125.966143},{"c":125.59,"h":125.675,"l":125.52,"n":350,"o":125.6725,"t":"2026-10-21T19:00:00Z","v":11801,"vw":125.616479},{"c":125.71,"h":126.13,"l":125.62,"n":572,"o":125.62,"t":"2026-10-21T19:15:00Z","v":20676,"vw":125.88729},{"c":125.76,"h":125.82,"l":125.49,"n":676,"o":125.74,"t":"2026-10-21T19:30:00Z","v":28976,"vw":125.607931},{"c":125.62,"h":125.91,"l":125.61,"n":2034,"o":125.775,"t":"2026-10-21T19:45:00Z","v":88387,"vw":125.731516},{"c":125.63,"h":125.63,"l":125.63,"n":32,"o":125.63,"t":"2026-10-21T20:00:00Z","v":97514,"vw":125.63},{"c":125,"h":125,"l":125,"n":11,"o":125,"t":"2026-10-22T09:00:00Z","v":875,"vw":125},{"c":125.31,"h":125.31,"l":125.31,"n":13,"o":125.31,"t":"2026-10-22T11:00:00Z","v":661,"vw":125.31},{"c":125,"h":125,"l":125,"n":35,"o":125,"t":"2026-10-22T12:15:00Z","v":1176,"vw":125},{"c":125.1,"h":125.63,"l":125,"n":45,"o":125.63,"t":"2026-10-22T12:30:00Z","v":1197,"vw":125.319286},{"c":126.315,"h":126.93,"l":124.83,"n":53,"o":125.66,"t":"2026-10-22T13:30:00Z","v":5447,"vw":125.688011},{"c":127.01,"h":127.05,"l":125.93,"n":247,"o":126.065,"t":"2026-10-22T13:45:00Z","v":26340,"vw":126.504957},{"c":127.185,"h":127.22,"l":126.9,"n":349,"o":127.045,"t":"2026-10-22T14:00:00Z","v":12711,"vw":127.123967},{"c":127.87,"h":127.87,"l":127.27,"n":143,"o":127.41,"t":"2026-10-22T14:15:00Z","v":7914,"vw":127.50191},{"c":127.17,"h":127.72,"l":127.095,"n":223,"o":127.72,"t":"2026-10-22T14:30:00Z","v":5878,"vw":127.293205},{"c":127.84,"h":127.84,"l":127.21,"n":295,"o":127.21,"t":"2026-10-22T14:45:00Z","v":5820,"vw":127.519158},{"c":127.78,"h":127.78,"l":127.53,"n":172,"o":127.7,"t":"2026-10-22T15:00:00Z","v":4281,"vw":127.651211},{"c":128.39,"h":128.39,"l":127.7,"n":317,"o":127.835,"t":"2026-10-22T15:15:00Z","v":9503,"vw":128.149356},{"c":127.99,"h":128.53,"l":127.99,"n":253,"o":128.53,"t":"2026-10-22T15:30:00Z","v":6728,"vw":128.151743},{"c":127.72,"h":127.94,"l":127.53,"n":314,"o":127.84,"t":"2026-10-22T15:45:00Z","v":12118,"vw":127.78998},{"c":127.79,"h":127.89,"l":127.576,"n":194,"o":127.695,"t":"2026-10-22T16:00:00Z","v":6967,"vw":127.74736},{"c":127.95,"h":128.04,"l":127.845,"n":116,"o":127.845,"t":"2026-10-22T16:15:00Z","v":3243,"vw":127.962475},{"c":127.74,"h":127.99,"l":127.71,"n":328,"o":127.99,"t":"2026-10-22T16:30:00Z","v":8544,"vw":127.861127},{"c":127.725,"h":127.89,"l":127.71,"n":378,"o":127.74,"t":"2026-10-22T16:45:00Z","v":11853,"vw":127.800178},{"c":127.43,"h":127.73,"l":127.43,"n":211,"o":127.725,"t":"2026-10-22T17:00:00Z","v":4842,"vw":127.634659},{"c":128.16,"h":128.16,"l":127.42,"n":327,"o":127.43,"t":"2026-10-22T17:15:00Z","v":12511,"vw":127.732613},{"c":128.125,"h":128.24,"l":127.87,"n":228,"o":128.155,"t":"2026-10-22T17:30:00Z","v":12109,"vw":128.013467},{"c":128.35,"h":128.36,"l":127.95,"n":256,"o":128.12,"t":"2026-10-22T17:45:00Z","v":8226,"vw":128.071509},{"c":128.34,"h":128.55,"l":128.3,"n":334,"o":128.35,"t":"2026-10-22T18:00:00Z","v":13138,"vw":128.389637},{"c":128.45,"h":128.5857,"l":128.3,"n":375,"o":128.405,"t":"2026-10-22T18:15:00Z","v":14279,"vw":128.420842},{"c":128.13,"h":128.465,"l":128,"n":335,"o":128.45,"t":"2026-10-22T18:30:00Z","v":11117,"vw":128.238774},{"c":128.23,"h":128.33,"l":128.16,"n":549,"o":128.16,"t":"2026-10-22T18:45:00Z","v":18692,"vw":128.237269},{"c":128.51,"h":128.715,"l":128.1575,"n":572,"o":128.23,"t":"2026-10-22T19:00:00Z","v":18593,"vw":128.399701},{"c":128.19,"h":128.49,"l":128.095,"n":594,"o":128.49,"t":"2026-10-22T19:15:00Z","v":13799,"vw":128.272272},{"c":127.75,"h":128.085,"l":127.75,"n":755,"o":128.08,"t":"2026-10-22T19:30:00Z","v":26227,"vw":127.942244},{"c":127.97,"h":128.29,"l":127.75,"n":1448,"o":127.84,"t":"2026-10-22T19:45:00Z","v":41913,"vw":128.06845},{"c":128.1,"h":128.1,"l":128.1,"n":41,"o":128.1,"t":"2026-10-22T20:00:00Z","v":81365,"vw":128.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5545249498344537,"strike":145.80522590457602,"iv":0.3381163225603149,"gamma":0.014733487295535669,"theta":-0.038834314314811054,"vega":0.06292000180455148,"rho":0.008969585708601275,"breakevenPct":14.254294187674063},{"delta":0.15,"premium":1.200741810674611,"strike":151.6172126216926,"iv":0.496161764896631,"gamma":0.014588973421057857,"theta":-0.0699281890322377,"vega":0.08155520497778304,"rho":0.013657631075683204,"breakevenPct":19.29582703541546},{"delta":0.2,"premium":1.3614965978751545,"strike":140.90022680832305,"iv":0.3649239744015839,"gamma":0.0219792193425912,"theta":-0.06648890025711067,"vega":0.09912420407576916,"rho":0.018443592968655005,"breakevenPct":11.055209528648087},{"delta":0.25,"premium":1.5813063063063062,"strike":137.05276705276705,"iv":0.3158217503217503,"gamma":0.02867129987129987,"theta":-0.06584633204633204,"vega":0.11191737451737452,"rho":0.02303533981290183,"breakevenPct":8.223320342758283},{"delta":0.3,"premium":1.8889304197814836,"strike":134.47958596894767,"iv":0.28850897067280046,"gamma":0.033607763082231165,"theta":-0.06675531914893618,"vega":0.12197533064979874,"rho":0.027601218471425708,"breakevenPct":6.454735666455235},{"delta":0.35,"premium":2.341776883266245,"strike":133.04197814836112,"iv":0.2863238067855089,"gamma":0.03556290971822887,"theta":-0.06994680851063831,"vega":0.1279845313398505,"rho":0.0321528953343975,"breakevenPct":5.6859914376482275},{"delta":0.4,"premium":2.7946233467510067,"strike":131.60437032777457,"iv":0.2841386428982174,"gamma":0.037518056354226566,"theta":-0.07313829787234043,"vega":0.13399373202990225,"rho":0.03670457219736929,"breakevenPct":4.917247208841218},{"delta":0.45,"premium":3.247469810235768,"strike":130.16676250718803,"iv":0.2819534790109258,"gamma":0.03947320299022427,"theta":-0.07632978723404256,"vega":0.14000293271995398,"rho":0.04125624906034109,"breakevenPct":4.14850298003421},{"delta":0.5,"premium":3.9157894736842107,"strike":128.859649122807,"iv":0.2832280701754386,"gamma":0.03890175438596491,"theta":-0.07654035087719299,"vega":0.1386017543859649,"rho":0.04573204848561355,"breakevenPct":3.6498349699385186},{"delta":0.55,"premium":4.612383900928793,"strike":127.56965944272446,"iv":0.2849566563467492,"gamma":0.037998761609907124,"theta":-0.07635975232198143,"vega":0.136228173374613,"rho":0.05019789114304311,"breakevenPct":3.1866068256465745},{"delta":0.6,"premium":5.3089783281733745,"strike":126.2796697626419,"iv":0.2866852425180598,"gamma":0.03709576883384933,"theta":-0.07617915376676987,"vega":0.13385459236326108,"rho":0.05466373380047266,"breakevenPct":2.723378681354631},{"delta":0.65,"premium":6.00739514348786,"strike":124.98896247240619,"iv":0.2883551876379691,"gamma":0.03617858719646799,"theta":-0.07594988962472406,"vega":0.13140728476821192,"rho":0.05912883217218071,"breakevenPct":2.261012971033603},{"delta":0.7,"premium":6.9317880794701985,"strike":123.6092715231788,"iv":0.28275364238410594,"gamma":0.03350198675496689,"theta":-0.06968609271523178,"vega":0.11981788079470199,"rho":0.06350163911442187,"breakevenPct":1.9055890731061758},{"delta":0.75,"premium":7.856181015452539,"strike":122.22958057395144,"iv":0.2771520971302428,"gamma":0.030825386313465784,"theta":-0.0634222958057395,"vega":0.10822847682119205,"rho":0.06787444605666304,"breakevenPct":1.550165175178748},{"delta":0.8,"premium":8.78057395143488,"strike":120.84988962472406,"iv":0.27155055187637966,"gamma":0.028148785871964677,"theta":-0.05715849889624723,"vega":0.09663907284768211,"rho":0.07224725299890421,"breakevenPct":1.1947412772513202},{"delta":0.85,"premium":10.693710500354126,"strike":118.49864748563785,"iv":0.2761959870961634,"gamma":0.023672104514373307,"theta":-0.0479801161442144,"vega":0.08082366276141179,"rho":0.07597425820423132,"breakevenPct":0.8527384746229327},{"delta":0.9,"premium":14.192956595026331,"strike":114.58887531281974,"iv":0.2972792868257555,"gamma":0.016307793353887115,"theta":-0.034126251936439395,"vega":0.05822903453592161,"rho":0.07866528978992546,"breakevenPct":0.532265345703421}],"put":[{"delta":0.1,"premium":1.1849160928120945,"strike":103.49160928120946,"iv":0.6493132940863476,"gamma":0.007594127785821601,"theta":-0.06937203401981341,"vega":0.06286920737595267,"rho":-0.011337197499979678,"breakevenPct":20.13529025105592},{"delta":0.15,"premium":1.3711005482638066,"strike":113.07336988425378,"iv":0.4687678676595407,"gamma":0.014079191843899991,"theta":-0.06532856402909239,"vega":0.08341141228136291,"rho":-0.016814422863339586,"breakevenPct":12.800726513669028},{"delta":0.2,"premium":1.6296804629772002,"strike":117.70212309384941,"iv":0.3933211979598077,"gamma":0.020175963076922033,"theta":-0.06515084806448748,"vega":0.09900877839260537,"rho":-0.022362388203475254,"breakevenPct":9.389193886906934},{"delta":0.25,"premium":2.016068814055637,"strike":120.6588579795022,"iv":0.35949941434846266,"gamma":0.024722401171303077,"theta":-0.06788360175695461,"vega":0.11166017569546119,"rho":-0.027911635599929603,"breakevenPct":7.382678247114316},{"delta":0.3,"premium":2.5468155197657394,"strike":122.48901903367496,"iv":0.35338667642752564,"gamma":0.027284626647144948,"theta":-0.07172693997071743,"vega":0.12099399707174231,"rho":-0.03341547477215081,"breakevenPct":6.368303267830425},{"delta":0.35,"premium":3.077562225475842,"strike":124.31918008784773,"iv":0.34727393850658855,"gamma":0.029846852122986822,"theta":-0.07557027818448023,"vega":0.13032781844802344,"rho":-0.038919313944372015,"breakevenPct":5.353928288546534},{"delta":0.4,"premium":3.8193066157760818,"strike":125.99872773536896,"iv":0.34921463104325695,"gamma":0.03076005089058524,"theta":-0.07849809160305343,"vega":0.13527811704834605,"rho":-0.0445203737085845,"breakevenPct":4.621841436695647},{"delta":0.45,"premium":4.686036895674301,"strike":127.58905852417303,"iv":0.35592582697201014,"gamma":0.030696437659033078,"theta":-0.08088358778625955,"vega":0.13763180661577606,"rho":-0.05017902274066442,"breakevenPct":4.056969845043926},{"delta":0.5,"premium":5.5527671755725185,"strike":129.1793893129771,"iv":0.36263702290076333,"gamma":0.030632824427480915,"theta":-0.08326908396946565,"vega":0.1399854961832061,"rho":-0.055837671772744346,"breakevenPct":3.4920982533922063},{"delta":0.55,"premium":6.496702557200539,"strike":130.81426648721398,"iv":0.3644877523553163,"gamma":0.03025800807537012,"theta":-0.08230148048452221,"vega":0.13901776581426648,"rho":-0.06154371299958345,"breakevenPct":2.9527213661097074},{"delta":0.6,"premium":7.5229475100942125,"strike":132.49663526244953,"iv":0.3611566621803499,"gamma":0.029551413189771197,"theta":-0.07775908479138627,"vega":0.13450901749663527,"rho":-0.06730027978943026,"breakevenPct":2.4405247834853063},{"delta":0.65,"premium":8.549192462987888,"strike":134.17900403768505,"iv":0.35782557200538356,"gamma":0.028844818304172275,"theta":-0.07321668909825033,"vega":0.13000026917900404,"rho":-0.07305684657927708,"breakevenPct":1.9283282008609042},{"delta":0.7,"premium":10.343379790940766,"strike":136.48664343786294,"iv":0.3708583042973287,"gamma":0.026448432055749132,"theta":-0.07007828106852497,"vega":0.12256701509872242,"rho":-0.07936351298953737,"breakevenPct":1.5275069110677681},{"delta":0.75,"premium":12.869512195121953,"strike":139.39024390243904,"iv":0.3994878048780488,"gamma":0.022441463414634145,"theta":-0.06827804878048781,"vega":0.11234634146341463,"rho":-0.08619449310050427,"breakevenPct":1.2328401972544307},{"delta":0.8,"premium":15.952129221732747,"strike":142.90014684287812,"iv":0.4213348017621146,"gamma":0.018699853157121873,"theta":-0.06122966226138031,"vega":0.09865741556534507,"rho":-0.09348328951399906,"breakevenPct":0.8992836681144576},{"delta":0.85,"premium":19.701757812499995,"strike":147.08984375,"iv":0.440866796875,"gamma":0.014886328125000002,"theta":-0.05075742187500001,"vega":0.08227500000000001,"rho":-0.10130328329069788,"breakevenPct":0.555748682669782},{"delta":0.9,"premium":32.76461538461538,"strike":160.4230769230769,"iv":0.5875892307692308,"gamma":0.008390000000000002,"theta":-0.04938,"vega":0.062283846153846155,"rho":-0.11636391667719573,"breakevenPct":0.3446826397645986}]},"raw":{"call":[{"delta":0.1,"premium":0.5545249498344537,"strike":145.80522590457602,"iv":0.3381163225603149,"gamma":0.014733487295535669,"theta":-0.038834314314811054,"vega":0.06292000180455148,"rho":0.008969585708601275,"breakevenPct":14.254294187674063},{"delta":0.15,"premium":1.200741810674611,"strike":151.6172126216926,"iv":0.496161764896631,"gamma":0.014588973421057857,"theta":-0.0699281890322377,"vega":0.08155520497778304,"rho":0.013657631075683204,"breakevenPct":19.29582703541546},{"delta":0.2,"premium":1.3614965978751545,"strike":140.90022680832305,"iv":0.3649239744015839,"gamma":0.0219792193425912,"theta":-0.06648890025711067,"vega":0.09912420407576916,"rho":0.018443592968655005,"breakevenPct":11.055209528648087},{"delta":0.25,"premium":1.5813063063063062,"strike":137.05276705276705,"iv":0.3158217503217503,"gamma":0.02867129987129987,"theta":-0.06584633204633204,"vega":0.11191737451737452,"rho":0.02303533981290183,"breakevenPct":8.223320342758283},{"delta":0.3,"premium":1.8889304197814836,"strike":134.47958596894767,"iv":0.28850897067280046,"gamma":0.033607763082231165,"theta":-0.06675531914893618,"vega":0.12197533064979874,"rho":0.027601218471425708,"breakevenPct":6.454735666455235},{"delta":0.35,"premium":2.341776883266245,"strike":133.04197814836112,"iv":0.2863238067855089,"gamma":0.03556290971822887,"theta":-0.06994680851063831,"vega":0.1279845313398505,"rho":0.0321528953343975,"breakevenPct":5.6859914376482275},{"delta":0.4,"premium":2.7946233467510067,"strike":131.60437032777457,"iv":0.2841386428982174,"gamma":0.037518056354226566,"theta":-0.07313829787234043,"vega":0.13399373202990225,"rho":0.03670457219736929,"breakevenPct":4.917247208841218},{"delta":0.45,"premium":3.247469810235768,"strike":130.16676250718803,"iv":0.2819534790109258,"gamma":0.03947320299022427,"theta":-0.07632978723404256,"vega":0.14000293271995398,"rho":0.04125624906034109,"breakevenPct":4.14850298003421},{"delta":0.5,"premium":3.9157894736842107,"strike":128.859649122807,"iv":0.2832280701754386,"gamma":0.03890175438596491,"theta":-0.07654035087719299,"vega":0.1386017543859649,"rho":0.04573204848561355,"breakevenPct":3.6498349699385186},{"delta":0.55,"premium":4.612383900928793,"strike":127.56965944272446,"iv":0.2849566563467492,"gamma":0.037998761609907124,"theta":-0.07635975232198143,"vega":0.136228173374613,"rho":0.05019789114304311,"breakevenPct":3.1866068256465745},{"delta":0.6,"premium":5.3089783281733745,"strike":126.2796697626419,"iv":0.2866852425180598,"gamma":0.03709576883384933,"theta":-0.07617915376676987,"vega":0.13385459236326108,"rho":0.05466373380047266,"breakevenPct":2.723378681354631},{"delta":0.65,"premium":6.00739514348786,"strike":124.98896247240619,"iv":0.2883551876379691,"gamma":0.03617858719646799,"theta":-0.07594988962472406,"vega":0.13140728476821192,"rho":0.05912883217218071,"breakevenPct":2.261012971033603},{"delta":0.7,"premium":6.9317880794701985,"strike":123.6092715231788,"iv":0.28275364238410594,"gamma":0.03350198675496689,"theta":-0.06968609271523178,"vega":0.11981788079470199,"rho":0.06350163911442187,"breakevenPct":1.9055890731061758},{"delta":0.75,"premium":7.856181015452539,"strike":122.22958057395144,"iv":0.2771520971302428,"gamma":0.030825386313465784,"theta":-0.0634222958057395,"vega":0.10822847682119205,"rho":0.06787444605666304,"breakevenPct":1.550165175178748},{"delta":0.8,"premium":8.78057395143488,"strike":120.84988962472406,"iv":0.27155055187637966,"gamma":0.028148785871964677,"theta":-0.05715849889624723,"vega":0.09663907284768211,"rho":0.07224725299890421,"breakevenPct":1.1947412772513202},{"delta":0.85,"premium":10.693710500354126,"strike":118.49864748563785,"iv":0.2761959870961634,"gamma":0.023672104514373307,"theta":-0.0479801161442144,"vega":0.08082366276141179,"rho":0.07597425820423132,"breakevenPct":0.8527384746229327},{"delta":0.9,"premium":14.192956595026331,"strike":114.58887531281974,"iv":0.2972792868257555,"gamma":0.016307793353887115,"theta":-0.034126251936439395,"vega":0.05822903453592161,"rho":0.07866528978992546,"breakevenPct":0.532265345703421}],"put":[{"delta":0.1,"premium":1.1849160928120945,"strike":103.49160928120946,"iv":0.6493132940863476,"gamma":0.007594127785821601,"theta":-0.06937203401981341,"vega":0.06286920737595267,"rho":-0.011337197499979678,"breakevenPct":20.13529025105592},{"delta":0.15,"premium":1.3711005482638066,"strike":113.07336988425378,"iv":0.4687678676595407,"gamma":0.014079191843899991,"theta":-0.06532856402909239,"vega":0.08341141228136291,"rho":-0.016814422863339586,"breakevenPct":12.800726513669028},{"delta":0.2,"premium":1.6296804629772002,"strike":117.70212309384941,"iv":0.3933211979598077,"gamma":0.020175963076922033,"theta":-0.06515084806448748,"vega":0.09900877839260537,"rho":-0.022362388203475254,"breakevenPct":9.389193886906934},{"delta":0.25,"premium":2.016068814055637,"strike":120.6588579795022,"iv":0.35949941434846266,"gamma":0.024722401171303077,"theta":-0.06788360175695461,"vega":0.11166017569546119,"rho":-0.027911635599929603,"breakevenPct":7.382678247114316},{"delta":0.3,"premium":2.5468155197657394,"strike":122.48901903367496,"iv":0.35338667642752564,"gamma":0.027284626647144948,"theta":-0.07172693997071743,"vega":0.12099399707174231,"rho":-0.03341547477215081,"breakevenPct":6.368303267830425},{"delta":0.35,"premium":3.077562225475842,"strike":124.31918008784773,"iv":0.34727393850658855,"gamma":0.029846852122986822,"theta":-0.07557027818448023,"vega":0.13032781844802344,"rho":-0.038919313944372015,"breakevenPct":5.353928288546534},{"delta":0.4,"premium":3.8193066157760818,"strike":125.99872773536896,"iv":0.34921463104325695,"gamma":0.03076005089058524,"theta":-0.07849809160305343,"vega":0.13527811704834605,"rho":-0.0445203737085845,"breakevenPct":4.621841436695647},{"delta":0.45,"premium":4.686036895674301,"strike":127.58905852417303,"iv":0.35592582697201014,"gamma":0.030696437659033078,"theta":-0.08088358778625955,"vega":0.13763180661577606,"rho":-0.05017902274066442,"breakevenPct":4.056969845043926},{"delta":0.5,"premium":5.5527671755725185,"strike":129.1793893129771,"iv":0.36263702290076333,"gamma":0.030632824427480915,"theta":-0.08326908396946565,"vega":0.1399854961832061,"rho":-0.055837671772744346,"breakevenPct":3.4920982533922063},{"delta":0.55,"premium":6.496702557200539,"strike":130.81426648721398,"iv":0.3644877523553163,"gamma":0.03025800807537012,"theta":-0.08230148048452221,"vega":0.13901776581426648,"rho":-0.06154371299958345,"breakevenPct":2.9527213661097074},{"delta":0.6,"premium":7.5229475100942125,"strike":132.49663526244953,"iv":0.3611566621803499,"gamma":0.029551413189771197,"theta":-0.07775908479138627,"vega":0.13450901749663527,"rho":-0.06730027978943026,"breakevenPct":2.4405247834853063},{"delta":0.65,"premium":8.549192462987888,"strike":134.17900403768505,"iv":0.35782557200538356,"gamma":0.028844818304172275,"theta":-0.07321668909825033,"vega":0.13000026917900404,"rho":-0.07305684657927708,"breakevenPct":1.9283282008609042},{"delta":0.7,"premium":10.343379790940766,"strike":136.48664343786294,"iv":0.3708583042973287,"gamma":0.026448432055749132,"theta":-0.07007828106852497,"vega":0.12256701509872242,"rho":-0.07936351298953737,"breakevenPct":1.5275069110677681},{"delta":0.75,"premium":12.869512195121953,"strike":139.39024390243904,"iv":0.3994878048780488,"gamma":0.022441463414634145,"theta":-0.06827804878048781,"vega":0.11234634146341463,"rho":-0.08619449310050427,"breakevenPct":1.2328401972544307},{"delta":0.8,"premium":15.952129221732747,"strike":142.90014684287812,"iv":0.4213348017621146,"gamma":0.018699853157121873,"theta":-0.06122966226138031,"vega":0.09865741556534507,"rho":-0.09348328951399906,"breakevenPct":0.8992836681144576},{"delta":0.85,"premium":19.701757812499995,"strike":147.08984375,"iv":0.440866796875,"gamma":0.014886328125000002,"theta":-0.05075742187500001,"vega":0.08227500000000001,"rho":-0.10130328329069788,"breakevenPct":0.555748682669782},{"delta":0.9,"premium":32.76461538461538,"strike":160.4230769230769,"iv":0.5875892307692308,"gamma":0.008390000000000002,"theta":-0.04938,"vega":0.062283846153846155,"rho":-0.11636391667719573,"breakevenPct":0.3446826397645986}]}},"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"}}