{"symbol":"PLD","url":"https://intraalpha.com/companies/PLD","capturedAt":"2026-10-22T23:24:47.838Z","state":"partial","quote":{"symbol":"PLD","last_price":126.66,"prev_close":127.6,"regular_close":126.66,"change":-0.94,"change_pct":-0.7367,"regular_change":-0.94,"regular_change_pct":-0.7367,"extended_change":0,"extended_change_pct":0,"bid":125.5,"ask":128,"bid_size":100,"ask_size":100,"volume":4243126,"vwap":126.675555,"open":126.99,"high":127.87,"low":125.17,"close":126.66,"trade_count":55902,"last_trade_at":"2026-10-22T23:00:00.002721858Z","last_quote_at":"2026-10-22T22:54:04.937193481Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:00.081Z","bars":[{"c":130.44,"h":131.88,"l":130,"n":38,"o":131.88,"t":"2026-10-15T08:00:00Z","v":875,"vw":130.542056},{"c":130,"h":131.6,"l":130,"n":98,"o":130.79,"t":"2026-10-15T08:25:00Z","v":10398,"vw":130.13161},{"c":129.75,"h":130.1,"l":129.75,"n":10,"o":130.1,"t":"2026-10-15T08:30:00Z","v":413,"vw":129.906184},{"c":130.15,"h":130.15,"l":130.15,"n":8,"o":130.15,"t":"2026-10-15T08:40:00Z","v":204,"vw":130.15},{"c":130.17,"h":130.17,"l":130.17,"n":18,"o":130.17,"t":"2026-10-15T08:50:00Z","v":3018,"vw":130.17},{"c":130.2,"h":130.2,"l":130.2,"n":2,"o":130.2,"t":"2026-10-15T09:05:00Z","v":101,"vw":130.2},{"c":130.5,"h":130.5,"l":130.5,"n":2,"o":130.5,"t":"2026-10-15T09:35:00Z","v":856,"vw":130.5},{"c":130.5,"h":130.5,"l":130.48,"n":100,"o":130.5,"t":"2026-10-15T09:40:00Z","v":5371,"vw":130.499518},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-15T10:10:00Z","v":1001,"vw":131},{"c":130.5,"h":130.5,"l":130.2,"n":6,"o":130.2,"t":"2026-10-15T10:30:00Z","v":1370,"vw":130.259231},{"c":131.26,"h":131.26,"l":131,"n":59,"o":131,"t":"2026-10-15T11:00:00Z","v":2557,"vw":131.181429},{"c":130.2,"h":130.9,"l":130.2,"n":6,"o":130.9,"t":"2026-10-15T11:05:00Z","v":1364,"vw":130.381097},{"c":130.45,"h":130.45,"l":130.45,"n":2,"o":130.45,"t":"2026-10-15T11:10:00Z","v":200,"vw":130.45},{"c":130.91,"h":130.91,"l":130.9,"n":6,"o":130.9,"t":"2026-10-15T11:15:00Z","v":2215,"vw":130.903148},{"c":131.3,"h":131.3,"l":131.3,"n":9,"o":131.3,"t":"2026-10-15T11:30:00Z","v":758,"vw":131.3},{"c":131.9,"h":132,"l":131.9,"n":23,"o":132,"t":"2026-10-15T11:35:00Z","v":882,"vw":131.986092},{"c":132,"h":132,"l":132,"n":27,"o":132,"t":"2026-10-15T11:40:00Z","v":944,"vw":132},{"c":131.99,"h":132,"l":131.99,"n":10,"o":132,"t":"2026-10-15T12:00:00Z","v":460,"vw":131.995115},{"c":132,"h":132,"l":132,"n":3,"o":132,"t":"2026-10-15T12:10:00Z","v":104,"vw":132},{"c":132.06,"h":132.06,"l":132.06,"n":10,"o":132.06,"t":"2026-10-15T12:15:00Z","v":453,"vw":132.06},{"c":131.8,"h":131.8,"l":131.8,"n":1,"o":131.8,"t":"2026-10-15T12:30:00Z","v":200,"vw":131.8},{"c":131.8,"h":131.8,"l":131.8,"n":4,"o":131.8,"t":"2026-10-15T12:35:00Z","v":273,"vw":131.8},{"c":131.8,"h":131.8,"l":131.8,"n":25,"o":131.8,"t":"2026-10-15T12:40:00Z","v":391,"vw":131.8},{"c":131.05,"h":132,"l":131,"n":53,"o":131.96,"t":"2026-10-15T12:45:00Z","v":3019,"vw":131.209042},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-15T12:50:00Z","v":1055,"vw":132},{"c":131.4,"h":131.6,"l":131.4,"n":5,"o":131.6,"t":"2026-10-15T12:55:00Z","v":790,"vw":131.533422},{"c":131,"h":131,"l":131,"n":11,"o":131,"t":"2026-10-15T13:15:00Z","v":536,"vw":131},{"c":131.04,"h":131.76,"l":130.8,"n":64,"o":131.3,"t":"2026-10-15T13:20:00Z","v":4399,"vw":131.188693},{"c":130,"h":132.04,"l":130,"n":240,"o":131.5,"t":"2026-10-15T13:25:00Z","v":18270,"vw":130.913481},{"c":132.215,"h":132.39,"l":129.8,"n":1589,"o":129.8,"t":"2026-10-15T13:30:00Z","v":190866,"vw":131.381713},{"c":131.96,"h":132.3,"l":131.35,"n":871,"o":132.1725,"t":"2026-10-15T13:35:00Z","v":96749,"vw":131.823745},{"c":131.72,"h":132.24,"l":131.63,"n":581,"o":131.88,"t":"2026-10-15T13:40:00Z","v":45707,"vw":131.996826},{"c":131.42,"h":132.105,"l":131.21,"n":1256,"o":131.62,"t":"2026-10-15T13:45:00Z","v":85276,"vw":131.648743},{"c":130.91,"h":131.45,"l":130.19,"n":1445,"o":131.45,"t":"2026-10-15T13:50:00Z","v":96743,"vw":130.663464},{"c":130.485,"h":131.075,"l":130.39,"n":794,"o":130.91,"t":"2026-10-15T13:55:00Z","v":43412,"vw":130.736497},{"c":129.36,"h":130.45,"l":128.83,"n":2508,"o":130.365,"t":"2026-10-15T14:00:00Z","v":204983,"vw":129.473376},{"c":129.28,"h":129.54,"l":128.625,"n":1136,"o":129.345,"t":"2026-10-15T14:05:00Z","v":81006,"vw":129.127364},{"c":128.37,"h":129.31,"l":128.19,"n":1145,"o":129.28,"t":"2026-10-15T14:10:00Z","v":71851,"vw":128.67599},{"c":128.505,"h":128.86,"l":128.39,"n":1168,"o":128.435,"t":"2026-10-15T14:15:00Z","v":74536,"vw":128.65077},{"c":128.615,"h":128.92,"l":128.295,"n":1492,"o":128.5,"t":"2026-10-15T14:20:00Z","v":103974,"vw":128.610013},{"c":128.785,"h":129.1551,"l":128.57,"n":792,"o":128.575,"t":"2026-10-15T14:25:00Z","v":45319,"vw":128.834009},{"c":128.73,"h":129.05,"l":128.67,"n":931,"o":128.785,"t":"2026-10-15T14:30:00Z","v":41921,"vw":128.909701},{"c":128.9,"h":129.18,"l":128.77,"n":931,"o":128.815,"t":"2026-10-15T14:35:00Z","v":62573,"vw":128.955165},{"c":128.8,"h":129.13,"l":128.66,"n":808,"o":128.9,"t":"2026-10-15T14:40:00Z","v":62897,"vw":128.835665},{"c":128.68,"h":128.8907,"l":128.49,"n":1004,"o":128.845,"t":"2026-10-15T14:45:00Z","v":52179,"vw":128.701764},{"c":128.27,"h":128.68,"l":128.01,"n":1039,"o":128.68,"t":"2026-10-15T14:50:00Z","v":56996,"vw":128.238483},{"c":128.34,"h":128.51,"l":128.09,"n":1124,"o":128.35,"t":"2026-10-15T14:55:00Z","v":77609,"vw":128.246107},{"c":128.155,"h":128.505,"l":128.14,"n":633,"o":128.395,"t":"2026-10-15T15:00:00Z","v":25240,"vw":128.347406},{"c":128.345,"h":128.375,"l":128.08,"n":1015,"o":128.2,"t":"2026-10-15T15:05:00Z","v":76617,"vw":128.224903},{"c":128.555,"h":128.6,"l":128.195,"n":1047,"o":128.32,"t":"2026-10-15T15:10:00Z","v":57149,"vw":128.389994},{"c":128.46,"h":128.71,"l":128.34,"n":786,"o":128.6,"t":"2026-10-15T15:15:00Z","v":74962,"vw":128.610953},{"c":128.305,"h":128.52,"l":128.11,"n":869,"o":128.39,"t":"2026-10-15T15:20:00Z","v":52750,"vw":128.307865},{"c":128.43,"h":128.44,"l":128.17,"n":1227,"o":128.33,"t":"2026-10-15T15:25:00Z","v":69652,"vw":128.347464},{"c":128.46,"h":128.63,"l":128.37,"n":679,"o":128.43,"t":"2026-10-15T15:30:00Z","v":46171,"vw":128.517372},{"c":128.56,"h":128.67,"l":128.39,"n":540,"o":128.43,"t":"2026-10-15T15:35:00Z","v":31970,"vw":128.52569},{"c":128.71,"h":128.76,"l":128.545,"n":616,"o":128.62,"t":"2026-10-15T15:40:00Z","v":30070,"vw":128.647586},{"c":128.545,"h":128.73,"l":128.5,"n":823,"o":128.71,"t":"2026-10-15T15:45:00Z","v":50109,"vw":128.616099},{"c":128.25,"h":128.58,"l":128.235,"n":745,"o":128.545,"t":"2026-10-15T15:50:00Z","v":49924,"vw":128.433392},{"c":128.515,"h":128.515,"l":128.2045,"n":555,"o":128.235,"t":"2026-10-15T15:55:00Z","v":33125,"vw":128.304663},{"c":128.515,"h":128.61,"l":128.45,"n":506,"o":128.52,"t":"2026-10-15T16:00:00Z","v":28441,"vw":128.528782},{"c":128.035,"h":128.6,"l":127.86,"n":1743,"o":128.54,"t":"2026-10-15T16:05:00Z","v":119692,"vw":128.094844},{"c":127.5,"h":128.05,"l":127.36,"n":1105,"o":128.035,"t":"2026-10-15T16:10:00Z","v":70136,"vw":127.761374},{"c":127.77,"h":128.08,"l":127.44,"n":984,"o":127.515,"t":"2026-10-15T16:15:00Z","v":61765,"vw":127.781402},{"c":127.535,"h":127.79,"l":127.22,"n":1007,"o":127.77,"t":"2026-10-15T16:20:00Z","v":65910,"vw":127.483012},{"c":127.61,"h":127.86,"l":127.26,"n":1130,"o":127.47,"t":"2026-10-15T16:25:00Z","v":88639,"vw":127.464548},{"c":127.73,"h":127.96,"l":127.515,"n":847,"o":127.64,"t":"2026-10-15T16:30:00Z","v":46573,"vw":127.726853},{"c":127.88,"h":127.915,"l":127.57,"n":800,"o":127.69,"t":"2026-10-15T16:35:00Z","v":49621,"vw":127.755291},{"c":128.05,"h":128.09,"l":127.74,"n":506,"o":127.88,"t":"2026-10-15T16:40:00Z","v":30173,"vw":127.855791},{"c":127.86,"h":128.12,"l":127.78,"n":576,"o":128.045,"t":"2026-10-15T16:45:00Z","v":29625,"vw":127.958435},{"c":127.51,"h":127.88,"l":127.405,"n":549,"o":127.86,"t":"2026-10-15T16:50:00Z","v":29891,"vw":127.656124},{"c":127.555,"h":127.56,"l":127.365,"n":689,"o":127.49,"t":"2026-10-15T16:55:00Z","v":31543,"vw":127.487726},{"c":127.83,"h":127.94,"l":127.55,"n":613,"o":127.55,"t":"2026-10-15T17:00:00Z","v":36166,"vw":127.80119},{"c":127.685,"h":127.855,"l":127.59,"n":354,"o":127.85,"t":"2026-10-15T17:05:00Z","v":16022,"vw":127.719185},{"c":127.5,"h":127.68,"l":127.43,"n":563,"o":127.62,"t":"2026-10-15T17:10:00Z","v":25304,"vw":127.572625},{"c":127.53,"h":127.56,"l":127.4,"n":464,"o":127.51,"t":"2026-10-15T17:15:00Z","v":21656,"vw":127.486854},{"c":127.73,"h":127.94,"l":127.55,"n":877,"o":127.55,"t":"2026-10-15T17:20:00Z","v":56971,"vw":127.765339},{"c":127.81,"h":127.845,"l":127.45,"n":756,"o":127.705,"t":"2026-10-15T17:25:00Z","v":64395,"vw":127.636259},{"c":128.2,"h":128.3,"l":127.78,"n":1476,"o":127.81,"t":"2026-10-15T17:30:00Z","v":120367,"vw":128.049534},{"c":128.45,"h":128.48,"l":128.08,"n":1070,"o":128.25,"t":"2026-10-15T17:35:00Z","v":76549,"vw":128.310957},{"c":128.325,"h":128.4899,"l":128.2,"n":389,"o":128.41,"t":"2026-10-15T17:40:00Z","v":20459,"vw":128.394794},{"c":128.055,"h":128.43,"l":127.91,"n":890,"o":128.4,"t":"2026-10-15T17:45:00Z","v":52663,"vw":128.081696},{"c":128.415,"h":128.455,"l":128.055,"n":720,"o":128.055,"t":"2026-10-15T17:50:00Z","v":53628,"vw":128.317753},{"c":128.27,"h":128.45,"l":128.11,"n":459,"o":128.415,"t":"2026-10-15T17:55:00Z","v":22821,"vw":128.235915},{"c":128.16,"h":128.36,"l":127.91,"n":905,"o":128.275,"t":"2026-10-15T18:00:00Z","v":76642,"vw":128.147343},{"c":128.01,"h":128.18,"l":127.95,"n":609,"o":128.12,"t":"2026-10-15T18:05:00Z","v":37395,"vw":128.048506},{"c":127.84,"h":128.15,"l":127.69,"n":774,"o":128.06,"t":"2026-10-15T18:10:00Z","v":47413,"vw":128.010126},{"c":127.97,"h":128,"l":127.64,"n":1009,"o":127.805,"t":"2026-10-15T18:15:00Z","v":69242,"vw":127.862942},{"c":127.87,"h":128.19,"l":127.7,"n":1111,"o":128.11,"t":"2026-10-15T18:20:00Z","v":68967,"vw":127.97273},{"c":127.575,"h":128.01,"l":127.575,"n":1312,"o":127.81,"t":"2026-10-15T18:25:00Z","v":60784,"vw":127.787071},{"c":127.79,"h":127.83,"l":127.51,"n":1445,"o":127.64,"t":"2026-10-15T18:30:00Z","v":73974,"vw":127.643153},{"c":127.6081,"h":127.78,"l":127.56,"n":757,"o":127.75,"t":"2026-10-15T18:35:00Z","v":41907,"vw":127.670982},{"c":127.535,"h":127.72,"l":127.51,"n":880,"o":127.595,"t":"2026-10-15T18:40:00Z","v":44543,"vw":127.63798},{"c":127.47,"h":127.72,"l":127.41,"n":1125,"o":127.5,"t":"2026-10-15T18:45:00Z","v":166988,"vw":127.604517},{"c":127.17,"h":127.47,"l":127.06,"n":1303,"o":127.47,"t":"2026-10-15T18:50:00Z","v":56680,"vw":127.19993},{"c":127.08,"h":127.24,"l":126.96,"n":1136,"o":127.2,"t":"2026-10-15T18:55:00Z","v":48502,"vw":127.116749},{"c":126.985,"h":127.12,"l":126.73,"n":1542,"o":127.08,"t":"2026-10-15T19:00:00Z","v":232794,"vw":126.856643},{"c":126.82,"h":127,"l":126.75,"n":1404,"o":127,"t":"2026-10-15T19:05:00Z","v":80877,"vw":126.840732},{"c":126.51,"h":126.82,"l":126.48,"n":1437,"o":126.82,"t":"2026-10-15T19:10:00Z","v":66610,"vw":126.609585},{"c":126.3,"h":126.525,"l":126.28,"n":1789,"o":126.51,"t":"2026-10-15T19:15:00Z","v":86840,"vw":126.435874},{"c":126.495,"h":126.56,"l":126.33,"n":1682,"o":126.33,"t":"2026-10-15T19:20:00Z","v":72565,"vw":126.444302},{"c":126.27,"h":126.495,"l":126.15,"n":1602,"o":126.495,"t":"2026-10-15T19:25:00Z","v":61025,"vw":126.292301},{"c":126.64,"h":126.74,"l":126.29,"n":1664,"o":126.31,"t":"2026-10-15T19:30:00Z","v":75002,"vw":126.51063},{"c":126.94,"h":126.94,"l":126.56,"n":1355,"o":126.69,"t":"2026-10-15T19:35:00Z","v":67231,"vw":126.75477},{"c":127.5,"h":127.53,"l":126.88,"n":2011,"o":126.9025,"t":"2026-10-15T19:40:00Z","v":97526,"vw":127.305951},{"c":126.88,"h":127.485,"l":126.88,"n":1986,"o":127.485,"t":"2026-10-15T19:45:00Z","v":85905,"vw":127.223313},{"c":126.64,"h":127.16,"l":126.64,"n":2477,"o":126.87,"t":"2026-10-15T19:50:00Z","v":124307,"vw":126.87065},{"c":127,"h":127.04,"l":126.62,"n":5924,"o":126.62,"t":"2026-10-15T19:55:00Z","v":408869,"vw":126.895172},{"c":126.94,"h":126.94,"l":126.94,"n":82,"o":126.94,"t":"2026-10-15T20:00:00Z","v":1186181,"vw":126.94},{"c":128,"h":128,"l":128,"n":175,"o":128,"t":"2026-10-16T08:25:00Z","v":2576,"vw":128},{"c":128,"h":128,"l":128,"n":60,"o":128,"t":"2026-10-16T08:30:00Z","v":915,"vw":128},{"c":128.77,"h":128.77,"l":128.77,"n":2,"o":128.77,"t":"2026-10-16T10:00:00Z","v":113,"vw":128.77},{"c":129,"h":129,"l":129,"n":85,"o":129,"t":"2026-10-16T10:35:00Z","v":3612,"vw":129},{"c":129,"h":129,"l":129,"n":9,"o":129,"t":"2026-10-16T11:00:00Z","v":356,"vw":129},{"c":129,"h":129,"l":129,"n":3,"o":129,"t":"2026-10-16T11:25:00Z","v":200,"vw":129},{"c":128.79,"h":128.79,"l":128.79,"n":22,"o":128.79,"t":"2026-10-16T11:40:00Z","v":3488,"vw":128.79},{"c":128.89,"h":128.89,"l":128.89,"n":4,"o":128.89,"t":"2026-10-16T11:50:00Z","v":256,"vw":128.89},{"c":129,"h":129,"l":128.95,"n":15,"o":128.95,"t":"2026-10-16T11:55:00Z","v":908,"vw":128.972222},{"c":128.87,"h":129,"l":128.87,"n":4,"o":129,"t":"2026-10-16T12:10:00Z","v":798,"vw":128.907143},{"c":128.87,"h":128.96,"l":128.87,"n":5,"o":128.96,"t":"2026-10-16T12:15:00Z","v":410,"vw":128.9},{"c":129.02,"h":129.02,"l":128.87,"n":24,"o":128.87,"t":"2026-10-16T12:20:00Z","v":2082,"vw":128.991365},{"c":129.1,"h":129.1,"l":129.1,"n":2,"o":129.1,"t":"2026-10-16T12:30:00Z","v":522,"vw":129.1},{"c":129.24,"h":129.24,"l":129.24,"n":3,"o":129.24,"t":"2026-10-16T12:35:00Z","v":160,"vw":129.24},{"c":129,"h":129,"l":129,"n":5,"o":129,"t":"2026-10-16T12:50:00Z","v":226,"vw":129},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-16T13:10:00Z","v":100,"vw":129},{"c":129.05,"h":129.06,"l":129.05,"n":12,"o":129.06,"t":"2026-10-16T13:15:00Z","v":436,"vw":129.055},{"c":128.43,"h":128.43,"l":128.42,"n":9,"o":128.42,"t":"2026-10-16T13:25:00Z","v":589,"vw":128.422},{"c":127.66,"h":128.575,"l":126.888,"n":993,"o":128.4,"t":"2026-10-16T13:30:00Z","v":281825,"vw":127.99711},{"c":128.41,"h":128.58,"l":127.64,"n":689,"o":127.65,"t":"2026-10-16T13:35:00Z","v":31201,"vw":128.055179},{"c":128.3,"h":128.65,"l":128.275,"n":996,"o":128.505,"t":"2026-10-16T13:40:00Z","v":123647,"vw":128.433236},{"c":127.91,"h":128.58,"l":127.78,"n":2346,"o":128.39,"t":"2026-10-16T13:45:00Z","v":91706,"vw":128.194508},{"c":127.955,"h":128.005,"l":127.759,"n":690,"o":127.86,"t":"2026-10-16T13:50:00Z","v":28384,"vw":127.906282},{"c":128.16,"h":128.35,"l":127.89,"n":866,"o":127.97,"t":"2026-10-16T13:55:00Z","v":57893,"vw":128.134852},{"c":128.265,"h":128.415,"l":128.11,"n":1013,"o":128.155,"t":"2026-10-16T14:00:00Z","v":42292,"vw":128.2893},{"c":128.315,"h":128.39,"l":128.13,"n":978,"o":128.265,"t":"2026-10-16T14:05:00Z","v":37243,"vw":128.265206},{"c":128.26,"h":128.46,"l":128.141,"n":1006,"o":128.32,"t":"2026-10-16T14:10:00Z","v":51448,"vw":128.32748},{"c":127.73,"h":128.29,"l":127.665,"n":825,"o":128.26,"t":"2026-10-16T14:15:00Z","v":34594,"vw":127.887167},{"c":127.61,"h":127.8,"l":127.53,"n":1212,"o":127.73,"t":"2026-10-16T14:20:00Z","v":63229,"vw":127.704093},{"c":127.665,"h":127.74,"l":127.46,"n":972,"o":127.62,"t":"2026-10-16T14:25:00Z","v":40915,"vw":127.582047},{"c":127.47,"h":127.875,"l":127.45,"n":1061,"o":127.65,"t":"2026-10-16T14:30:00Z","v":40330,"vw":127.706798},{"c":127.43,"h":127.54,"l":127.375,"n":528,"o":127.54,"t":"2026-10-16T14:35:00Z","v":19110,"vw":127.462137},{"c":127.22,"h":127.505,"l":127.19,"n":746,"o":127.45,"t":"2026-10-16T14:40:00Z","v":36268,"vw":127.308333},{"c":127,"h":127.285,"l":126.89,"n":881,"o":127.215,"t":"2026-10-16T14:45:00Z","v":46805,"vw":127.08466},{"c":126.87,"h":127.1399,"l":126.84,"n":858,"o":126.995,"t":"2026-10-16T14:50:00Z","v":49808,"vw":127.01049},{"c":127.05,"h":127.12,"l":126.92,"n":1125,"o":126.925,"t":"2026-10-16T14:55:00Z","v":66650,"vw":127.018424},{"c":127.41,"h":127.415,"l":127.05,"n":776,"o":127.05,"t":"2026-10-16T15:00:00Z","v":25750,"vw":127.240192},{"c":127.61,"h":127.61,"l":127.34,"n":928,"o":127.41,"t":"2026-10-16T15:05:00Z","v":33540,"vw":127.410233},{"c":127.8,"h":127.97,"l":127.5701,"n":1017,"o":127.62,"t":"2026-10-16T15:10:00Z","v":42414,"vw":127.783454},{"c":127.67,"h":127.9,"l":127.59,"n":1089,"o":127.8,"t":"2026-10-16T15:15:00Z","v":63133,"vw":127.749095},{"c":127.55,"h":127.69,"l":127.5,"n":589,"o":127.64,"t":"2026-10-16T15:20:00Z","v":21883,"vw":127.570882},{"c":127.59,"h":127.88,"l":127.54,"n":1117,"o":127.54,"t":"2026-10-16T15:25:00Z","v":38412,"vw":127.663543},{"c":127.515,"h":127.57,"l":127.46,"n":543,"o":127.52,"t":"2026-10-16T15:30:00Z","v":23255,"vw":127.513882},{"c":127.53,"h":127.6299,"l":127.48,"n":614,"o":127.515,"t":"2026-10-16T15:35:00Z","v":27190,"vw":127.534471},{"c":127.26,"h":127.53,"l":127.23,"n":602,"o":127.53,"t":"2026-10-16T15:40:00Z","v":59593,"vw":127.290137},{"c":127.11,"h":127.466,"l":127.07,"n":974,"o":127.28,"t":"2026-10-16T15:45:00Z","v":89344,"vw":127.262497},{"c":127.17,"h":127.235,"l":127.035,"n":801,"o":127.11,"t":"2026-10-16T15:50:00Z","v":38798,"vw":127.142047},{"c":127.415,"h":127.48,"l":127.17,"n":1127,"o":127.17,"t":"2026-10-16T15:55:00Z","v":62790,"vw":127.346952},{"c":127.335,"h":127.415,"l":127.15,"n":948,"o":127.415,"t":"2026-10-16T16:00:00Z","v":68125,"vw":127.297718},{"c":126.885,"h":127.32,"l":126.685,"n":1204,"o":127.32,"t":"2026-10-16T16:05:00Z","v":113201,"vw":126.87973},{"c":126.71,"h":126.89,"l":126.65,"n":720,"o":126.88,"t":"2026-10-16T16:10:00Z","v":49543,"vw":126.743194},{"c":126.755,"h":126.755,"l":126.55,"n":563,"o":126.69,"t":"2026-10-16T16:15:00Z","v":40596,"vw":126.631654},{"c":126.655,"h":126.765,"l":126.635,"n":482,"o":126.701,"t":"2026-10-16T16:20:00Z","v":19790,"vw":126.688985},{"c":126.57,"h":126.72,"l":126.54,"n":960,"o":126.65,"t":"2026-10-16T16:25:00Z","v":56199,"vw":126.662983},{"c":126.35,"h":126.61,"l":126.31,"n":522,"o":126.61,"t":"2026-10-16T16:30:00Z","v":24460,"vw":126.453944},{"c":126.285,"h":126.37,"l":126.21,"n":495,"o":126.37,"t":"2026-10-16T16:35:00Z","v":17961,"vw":126.30276},{"c":126.47,"h":126.585,"l":126.27,"n":696,"o":126.32,"t":"2026-10-16T16:40:00Z","v":31751,"vw":126.469341},{"c":126.335,"h":126.45,"l":126.28,"n":647,"o":126.44,"t":"2026-10-16T16:45:00Z","v":25089,"vw":126.35949},{"c":126.535,"h":126.58,"l":126.175,"n":655,"o":126.3232,"t":"2026-10-16T16:50:00Z","v":30579,"vw":126.419807},{"c":126.545,"h":126.645,"l":126.49,"n":643,"o":126.535,"t":"2026-10-16T16:55:00Z","v":27816,"vw":126.571058},{"c":126.68,"h":126.8302,"l":126.5,"n":750,"o":126.545,"t":"2026-10-16T17:00:00Z","v":48531,"vw":126.662241},{"c":126.52,"h":126.675,"l":126.43,"n":802,"o":126.65,"t":"2026-10-16T17:05:00Z","v":40353,"vw":126.547111},{"c":126.41,"h":126.5301,"l":126.39,"n":556,"o":126.525,"t":"2026-10-16T17:10:00Z","v":20923,"vw":126.471311},{"c":126.13,"h":126.453,"l":126.13,"n":518,"o":126.453,"t":"2026-10-16T17:15:00Z","v":18898,"vw":126.265342},{"c":126.21,"h":126.26,"l":126.03,"n":773,"o":126.11,"t":"2026-10-16T17:20:00Z","v":33899,"vw":126.143472},{"c":126.115,"h":126.235,"l":126.115,"n":726,"o":126.17,"t":"2026-10-16T17:25:00Z","v":30112,"vw":126.164381},{"c":126.33,"h":126.3601,"l":126.14,"n":748,"o":126.14,"t":"2026-10-16T17:30:00Z","v":41946,"vw":126.293331},{"c":126.105,"h":126.37,"l":126.07,"n":784,"o":126.325,"t":"2026-10-16T17:35:00Z","v":39347,"vw":126.20665},{"c":126.21,"h":126.28,"l":126.03,"n":736,"o":126.07,"t":"2026-10-16T17:40:00Z","v":31086,"vw":126.171149},{"c":126.1,"h":126.28,"l":126.1,"n":653,"o":126.16,"t":"2026-10-16T17:45:00Z","v":31589,"vw":126.199453},{"c":125.7501,"h":126.17,"l":125.68,"n":1056,"o":126.095,"t":"2026-10-16T17:50:00Z","v":45575,"vw":125.91035},{"c":125.825,"h":125.86,"l":125.73,"n":778,"o":125.75,"t":"2026-10-16T17:55:00Z","v":34196,"vw":125.776035},{"c":125.505,"h":125.85,"l":125.44,"n":1289,"o":125.8,"t":"2026-10-16T18:00:00Z","v":73600,"vw":125.675971},{"c":125.49,"h":125.58,"l":125.395,"n":817,"o":125.5,"t":"2026-10-16T18:05:00Z","v":37169,"vw":125.504332},{"c":125.265,"h":125.51,"l":125.25,"n":887,"o":125.495,"t":"2026-10-16T18:10:00Z","v":48044,"vw":125.365865},{"c":125.225,"h":125.465,"l":125.17,"n":1704,"o":125.265,"t":"2026-10-16T18:15:00Z","v":150658,"vw":125.293891},{"c":125.135,"h":125.2373,"l":124.98,"n":1127,"o":125.21,"t":"2026-10-16T18:20:00Z","v":60831,"vw":125.098198},{"c":124.97,"h":125.185,"l":124.86,"n":1307,"o":125.135,"t":"2026-10-16T18:25:00Z","v":72364,"vw":125.01984},{"c":124.895,"h":125.07,"l":124.865,"n":1107,"o":124.98,"t":"2026-10-16T18:30:00Z","v":58725,"vw":124.971556},{"c":125.065,"h":125.17,"l":124.9,"n":888,"o":124.9,"t":"2026-10-16T18:35:00Z","v":44944,"vw":125.050685},{"c":125.08,"h":125.13,"l":124.9901,"n":1048,"o":125.065,"t":"2026-10-16T18:40:00Z","v":49337,"vw":125.055218},{"c":125.04,"h":125.11,"l":124.99,"n":1227,"o":125.08,"t":"2026-10-16T18:45:00Z","v":60226,"vw":125.045737},{"c":125.45,"h":125.49,"l":125.035,"n":1198,"o":125.035,"t":"2026-10-16T18:50:00Z","v":61185,"vw":125.199326},{"c":125.26,"h":125.48,"l":125.19,"n":1081,"o":125.46,"t":"2026-10-16T18:55:00Z","v":42483,"vw":125.312296},{"c":125.265,"h":125.42,"l":125.16,"n":890,"o":125.255,"t":"2026-10-16T19:00:00Z","v":43188,"vw":125.283824},{"c":125.24,"h":125.32,"l":125.2,"n":920,"o":125.27,"t":"2026-10-16T19:05:00Z","v":38385,"vw":125.267859},{"c":125.465,"h":125.48,"l":125.18,"n":954,"o":125.24,"t":"2026-10-16T19:10:00Z","v":36195,"vw":125.313256},{"c":125.22,"h":125.54,"l":125.21,"n":1084,"o":125.465,"t":"2026-10-16T19:15:00Z","v":42947,"vw":125.360499},{"c":125.6,"h":125.6,"l":125.1901,"n":1233,"o":125.2595,"t":"2026-10-16T19:20:00Z","v":53837,"vw":125.452676},{"c":125.62,"h":125.64,"l":125.43,"n":1279,"o":125.575,"t":"2026-10-16T19:25:00Z","v":58027,"vw":125.525586},{"c":125.55,"h":125.715,"l":125.46,"n":1503,"o":125.62,"t":"2026-10-16T19:30:00Z","v":67329,"vw":125.588483},{"c":125.72,"h":125.79,"l":125.545,"n":1244,"o":125.56,"t":"2026-10-16T19:35:00Z","v":56343,"vw":125.646198},{"c":125.72,"h":125.78,"l":125.64,"n":1554,"o":125.76,"t":"2026-10-16T19:40:00Z","v":70461,"vw":125.711225},{"c":125.77,"h":125.77,"l":125.52,"n":2250,"o":125.725,"t":"2026-10-16T19:45:00Z","v":122116,"vw":125.632857},{"c":125.67,"h":125.78,"l":125.58,"n":2263,"o":125.77,"t":"2026-10-16T19:50:00Z","v":124917,"vw":125.679061},{"c":125.71,"h":125.78,"l":125.59,"n":6441,"o":125.67,"t":"2026-10-16T19:55:00Z","v":393764,"vw":125.655235},{"c":125.72,"h":125.75,"l":125.72,"n":54,"o":125.72,"t":"2026-10-16T20:00:00Z","v":1191123,"vw":125.74997},{"c":126.58,"h":126.58,"l":126.58,"n":4,"o":126.58,"t":"2026-10-19T09:15:00Z","v":695,"vw":126.58},{"c":126.93,"h":126.93,"l":126.84,"n":14,"o":126.84,"t":"2026-10-19T09:25:00Z","v":611,"vw":126.876667},{"c":125.75,"h":125.75,"l":125.75,"n":5,"o":125.75,"t":"2026-10-19T12:30:00Z","v":3360,"vw":125.75},{"c":125.4,"h":125.4,"l":125.38,"n":4,"o":125.4,"t":"2026-10-19T13:00:00Z","v":400,"vw":125.3925},{"c":125.35,"h":125.35,"l":125.34,"n":5,"o":125.34,"t":"2026-10-19T13:10:00Z","v":400,"vw":125.343333},{"c":125.26,"h":125.26,"l":125.26,"n":5,"o":125.26,"t":"2026-10-19T13:15:00Z","v":341,"vw":125.26},{"c":125.2,"h":125.22,"l":125.2,"n":3,"o":125.22,"t":"2026-10-19T13:20:00Z","v":305,"vw":125.2106},{"c":125.55,"h":125.55,"l":125.2,"n":38,"o":125.2,"t":"2026-10-19T13:25:00Z","v":3694,"vw":125.334629},{"c":124.18,"h":125.6922,"l":124.18,"n":830,"o":124.83,"t":"2026-10-19T13:30:00Z","v":100335,"vw":124.792218},{"c":124.455,"h":124.53,"l":124.155,"n":522,"o":124.16,"t":"2026-10-19T13:35:00Z","v":24183,"vw":124.335165},{"c":123.96,"h":124.3944,"l":123.875,"n":962,"o":124.3944,"t":"2026-10-19T13:40:00Z","v":38816,"vw":124.060848},{"c":123.9,"h":124.1056,"l":123.72,"n":622,"o":123.975,"t":"2026-10-19T13:45:00Z","v":31040,"vw":123.829516},{"c":123.64,"h":123.87,"l":123.58,"n":770,"o":123.85,"t":"2026-10-19T13:50:00Z","v":28986,"vw":123.678915},{"c":123.915,"h":124.03,"l":123.6,"n":631,"o":123.6,"t":"2026-10-19T13:55:00Z","v":26161,"vw":123.878582},{"c":123.75,"h":123.96,"l":123.54,"n":968,"o":123.845,"t":"2026-10-19T14:00:00Z","v":59036,"vw":123.68905},{"c":124.175,"h":124.265,"l":123.74,"n":742,"o":123.785,"t":"2026-10-19T14:05:00Z","v":33659,"vw":124.014491},{"c":124.05,"h":124.2,"l":123.98,"n":951,"o":124.155,"t":"2026-10-19T14:10:00Z","v":62903,"vw":124.08396},{"c":124.04,"h":124.47,"l":123.95,"n":1243,"o":124.05,"t":"2026-10-19T14:15:00Z","v":86799,"vw":124.256753},{"c":124.045,"h":124.11,"l":123.97,"n":1106,"o":124,"t":"2026-10-19T14:20:00Z","v":48973,"vw":124.017631},{"c":123.64,"h":124.05,"l":123.61,"n":1099,"o":124.05,"t":"2026-10-19T14:25:00Z","v":35109,"vw":123.814904},{"c":123.58,"h":123.715,"l":123.53,"n":2425,"o":123.65,"t":"2026-10-19T14:30:00Z","v":36800,"vw":123.62668},{"c":123.53,"h":123.7,"l":123.53,"n":1006,"o":123.63,"t":"2026-10-19T14:35:00Z","v":51217,"vw":123.633942},{"c":123.62,"h":123.7,"l":123.535,"n":890,"o":123.67,"t":"2026-10-19T14:40:00Z","v":50669,"vw":123.599637},{"c":123.69,"h":123.72,"l":123.51,"n":1131,"o":123.59,"t":"2026-10-19T14:45:00Z","v":77285,"vw":123.585871},{"c":123.805,"h":123.88,"l":123.67,"n":712,"o":123.705,"t":"2026-10-19T14:50:00Z","v":31969,"vw":123.789736},{"c":123.905,"h":123.92,"l":123.73,"n":683,"o":123.83,"t":"2026-10-19T14:55:00Z","v":28469,"vw":123.817206},{"c":124.12,"h":124.12,"l":123.88,"n":589,"o":123.94,"t":"2026-10-19T15:00:00Z","v":28990,"vw":123.965393},{"c":124.09,"h":124.22,"l":124.06,"n":596,"o":124.12,"t":"2026-10-19T15:05:00Z","v":24380,"vw":124.153095},{"c":124.12,"h":124.15,"l":124,"n":855,"o":124.07,"t":"2026-10-19T15:10:00Z","v":40031,"vw":124.087786},{"c":124.02,"h":124.16,"l":123.99,"n":1063,"o":124.13,"t":"2026-10-19T15:15:00Z","v":32379,"vw":124.071131},{"c":123.84,"h":124.06,"l":123.82,"n":1001,"o":124.03,"t":"2026-10-19T15:20:00Z","v":50336,"vw":123.930358},{"c":123.68,"h":123.83,"l":123.645,"n":1250,"o":123.83,"t":"2026-10-19T15:25:00Z","v":61265,"vw":123.773717},{"c":123.585,"h":123.69,"l":123.55,"n":809,"o":123.65,"t":"2026-10-19T15:30:00Z","v":58357,"vw":123.598428},{"c":123.75,"h":123.79,"l":123.555,"n":741,"o":123.585,"t":"2026-10-19T15:35:00Z","v":44981,"vw":123.728123},{"c":123.73,"h":123.77,"l":123.63,"n":597,"o":123.75,"t":"2026-10-19T15:40:00Z","v":31523,"vw":123.734595},{"c":123.73,"h":123.82,"l":123.68,"n":501,"o":123.73,"t":"2026-10-19T15:45:00Z","v":26050,"vw":123.730902},{"c":123.785,"h":123.82,"l":123.69,"n":487,"o":123.74,"t":"2026-10-19T15:50:00Z","v":21944,"vw":123.747696},{"c":123.77,"h":123.81,"l":123.745,"n":481,"o":123.75,"t":"2026-10-19T15:55:00Z","v":17182,"vw":123.779915},{"c":123.55,"h":123.74,"l":123.44,"n":756,"o":123.74,"t":"2026-10-19T16:00:00Z","v":33049,"vw":123.550155},{"c":123.52,"h":123.555,"l":123.455,"n":447,"o":123.555,"t":"2026-10-19T16:05:00Z","v":19436,"vw":123.511141},{"c":123.52,"h":123.59,"l":123.432,"n":565,"o":123.52,"t":"2026-10-19T16:10:00Z","v":23725,"vw":123.497509},{"c":123.575,"h":123.72,"l":123.51,"n":415,"o":123.56,"t":"2026-10-19T16:15:00Z","v":18508,"vw":123.63511},{"c":123.672,"h":123.715,"l":123.53,"n":455,"o":123.595,"t":"2026-10-19T16:20:00Z","v":23870,"vw":123.606227},{"c":123.62,"h":123.685,"l":123.51,"n":447,"o":123.685,"t":"2026-10-19T16:25:00Z","v":19542,"vw":123.606756},{"c":123.605,"h":123.62,"l":123.52,"n":438,"o":123.59,"t":"2026-10-19T16:30:00Z","v":17866,"vw":123.571374},{"c":123.62,"h":123.62,"l":123.49,"n":349,"o":123.585,"t":"2026-10-19T16:35:00Z","v":13134,"vw":123.546671},{"c":123.82,"h":123.82,"l":123.5801,"n":324,"o":123.6,"t":"2026-10-19T16:40:00Z","v":12511,"vw":123.685436},{"c":123.9,"h":124,"l":123.78,"n":508,"o":123.805,"t":"2026-10-19T16:45:00Z","v":21411,"vw":123.904282},{"c":123.94,"h":123.98,"l":123.89,"n":330,"o":123.92,"t":"2026-10-19T16:50:00Z","v":13153,"vw":123.931706},{"c":123.91,"h":123.95,"l":123.86,"n":349,"o":123.94,"t":"2026-10-19T16:55:00Z","v":11807,"vw":123.887907},{"c":123.83,"h":123.88,"l":123.78,"n":495,"o":123.88,"t":"2026-10-19T17:00:00Z","v":19156,"vw":123.831639},{"c":123.68,"h":123.83,"l":123.66,"n":437,"o":123.83,"t":"2026-10-19T17:05:00Z","v":19312,"vw":123.754012},{"c":123.71,"h":123.725,"l":123.62,"n":280,"o":123.68,"t":"2026-10-19T17:10:00Z","v":11639,"vw":123.66148},{"c":123.68,"h":123.71,"l":123.59,"n":439,"o":123.71,"t":"2026-10-19T17:15:00Z","v":21473,"vw":123.625893},{"c":123.66,"h":123.66,"l":123.6,"n":325,"o":123.645,"t":"2026-10-19T17:20:00Z","v":8577,"vw":123.624142},{"c":124.16,"h":124.2,"l":123.63,"n":1395,"o":123.63,"t":"2026-10-19T17:25:00Z","v":108343,"vw":123.96779},{"c":123.97,"h":124.11,"l":123.97,"n":459,"o":124.11,"t":"2026-10-19T17:30:00Z","v":28264,"vw":124.02319},{"c":123.97,"h":124.0799,"l":123.9401,"n":540,"o":124.0031,"t":"2026-10-19T17:35:00Z","v":33996,"vw":123.981375},{"c":123.925,"h":123.99,"l":123.8001,"n":559,"o":123.95,"t":"2026-10-19T17:40:00Z","v":32796,"vw":123.874915},{"c":123.89,"h":123.935,"l":123.86,"n":298,"o":123.93,"t":"2026-10-19T17:45:00Z","v":11641,"vw":123.897976},{"c":123.98,"h":124.04,"l":123.89,"n":469,"o":123.89,"t":"2026-10-19T17:50:00Z","v":15580,"vw":123.974521},{"c":124.02,"h":124.105,"l":123.9806,"n":488,"o":124.04,"t":"2026-10-19T17:55:00Z","v":28045,"vw":124.026983},{"c":123.95,"h":124.02,"l":123.92,"n":501,"o":124.02,"t":"2026-10-19T18:00:00Z","v":23633,"vw":123.978369},{"c":124.18,"h":124.24,"l":123.95,"n":479,"o":123.95,"t":"2026-10-19T18:05:00Z","v":23194,"vw":124.156508},{"c":124.21,"h":124.21,"l":124.11,"n":541,"o":124.19,"t":"2026-10-19T18:10:00Z","v":36745,"vw":124.155165},{"c":124.355,"h":124.38,"l":124.18,"n":375,"o":124.21,"t":"2026-10-19T18:15:00Z","v":16314,"vw":124.277186},{"c":124.355,"h":124.475,"l":124.33,"n":550,"o":124.35,"t":"2026-10-19T18:20:00Z","v":32125,"vw":124.389976},{"c":124.35,"h":124.39,"l":124.28,"n":436,"o":124.322,"t":"2026-10-19T18:25:00Z","v":20676,"vw":124.332972},{"c":124.34,"h":124.395,"l":124.31,"n":415,"o":124.35,"t":"2026-10-19T18:30:00Z","v":22656,"vw":124.352143},{"c":124.33,"h":124.38,"l":124.27,"n":451,"o":124.32,"t":"2026-10-19T18:35:00Z","v":19951,"vw":124.304153},{"c":124.25,"h":124.305,"l":124.25,"n":410,"o":124.29,"t":"2026-10-19T18:40:00Z","v":24998,"vw":124.280201},{"c":124.21,"h":124.28,"l":124.16,"n":520,"o":124.24,"t":"2026-10-19T18:45:00Z","v":20713,"vw":124.227271},{"c":124.155,"h":124.21,"l":124.13,"n":508,"o":124.19,"t":"2026-10-19T18:50:00Z","v":19916,"vw":124.170602},{"c":124.195,"h":124.22,"l":124.13,"n":535,"o":124.155,"t":"2026-10-19T18:55:00Z","v":22831,"vw":124.181294},{"c":124.08,"h":124.2075,"l":124.05,"n":636,"o":124.195,"t":"2026-10-19T19:00:00Z","v":30975,"vw":124.116302},{"c":124.1201,"h":124.18,"l":124.05,"n":561,"o":124.102,"t":"2026-10-19T19:05:00Z","v":24168,"vw":124.107849},{"c":124.125,"h":124.24,"l":124.125,"n":436,"o":124.18,"t":"2026-10-19T19:10:00Z","v":16887,"vw":124.175657},{"c":124.29,"h":124.33,"l":124.09,"n":611,"o":124.125,"t":"2026-10-19T19:15:00Z","v":36610,"vw":124.184766},{"c":124.2,"h":124.29,"l":124.18,"n":576,"o":124.28,"t":"2026-10-19T19:20:00Z","v":25555,"vw":124.237146},{"c":124.35,"h":124.4,"l":124.1667,"n":784,"o":124.2,"t":"2026-10-19T19:25:00Z","v":43239,"vw":124.274769},{"c":124.1,"h":124.34,"l":124.05,"n":1140,"o":124.335,"t":"2026-10-19T19:30:00Z","v":87020,"vw":124.240461},{"c":124.285,"h":124.31,"l":124.09,"n":678,"o":124.1,"t":"2026-10-19T19:35:00Z","v":29054,"vw":124.208231},{"c":124.15,"h":124.32,"l":124.11,"n":967,"o":124.32,"t":"2026-10-19T19:40:00Z","v":47296,"vw":124.188248},{"c":124.275,"h":124.35,"l":124.0955,"n":1049,"o":124.155,"t":"2026-10-19T19:45:00Z","v":48095,"vw":124.215471},{"c":124.12,"h":124.289,"l":124.08,"n":2282,"o":124.25,"t":"2026-10-19T19:50:00Z","v":136991,"vw":124.17552},{"c":124.1,"h":124.22,"l":123.83,"n":5765,"o":124.135,"t":"2026-10-19T19:55:00Z","v":335709,"vw":124.083263},{"c":124.09,"h":124.09,"l":124.07,"n":66,"o":124.08,"t":"2026-10-19T20:00:00Z","v":1235305,"vw":124.089974},{"c":124.01,"h":124.07,"l":124.01,"n":5,"o":124.07,"t":"2026-10-19T20:30:00Z","v":503,"vw":124.022632},{"c":124.05,"h":124.05,"l":124.05,"n":7,"o":124.05,"t":"2026-10-20T08:05:00Z","v":290,"vw":124.05},{"c":124,"h":124,"l":124,"n":4,"o":124,"t":"2026-10-20T08:30:00Z","v":251,"vw":124},{"c":123.81,"h":123.81,"l":123.81,"n":6,"o":123.81,"t":"2026-10-20T09:40:00Z","v":877,"vw":123.81},{"c":123.99,"h":123.99,"l":123.99,"n":1,"o":123.99,"t":"2026-10-20T10:40:00Z","v":201,"vw":123.99},{"c":123.8,"h":123.9,"l":123.8,"n":13,"o":123.9,"t":"2026-10-20T11:20:00Z","v":1333,"vw":123.881061},{"c":124.7,"h":124.7,"l":124.7,"n":31,"o":124.7,"t":"2026-10-20T13:25:00Z","v":1057,"vw":124.7},{"c":124.62,"h":124.85,"l":124.14,"n":672,"o":124.85,"t":"2026-10-20T13:30:00Z","v":92081,"vw":124.297198},{"c":125.1,"h":125.21,"l":124.62,"n":432,"o":124.71,"t":"2026-10-20T13:35:00Z","v":23319,"vw":124.979491},{"c":125.76,"h":125.8,"l":125.16,"n":653,"o":125.19,"t":"2026-10-20T13:40:00Z","v":40825,"vw":125.43257},{"c":125.925,"h":125.97,"l":125.56,"n":651,"o":125.81,"t":"2026-10-20T13:45:00Z","v":33112,"vw":125.809122},{"c":125.665,"h":126.01,"l":125.635,"n":403,"o":125.945,"t":"2026-10-20T13:50:00Z","v":28993,"vw":125.813026},{"c":125.315,"h":125.665,"l":125.2,"n":701,"o":125.66,"t":"2026-10-20T13:55:00Z","v":26560,"vw":125.408934},{"c":125.31,"h":125.39,"l":125.18,"n":728,"o":125.28,"t":"2026-10-20T14:00:00Z","v":27374,"vw":125.267169},{"c":125.225,"h":125.33,"l":125.1,"n":670,"o":125.3,"t":"2026-10-20T14:05:00Z","v":35425,"vw":125.195209},{"c":125.4425,"h":125.47,"l":125.16,"n":549,"o":125.16,"t":"2026-10-20T14:10:00Z","v":22736,"vw":125.347103},{"c":125.5355,"h":125.55,"l":125.345,"n":641,"o":125.47,"t":"2026-10-20T14:15:00Z","v":25856,"vw":125.430848},{"c":125.88,"h":125.92,"l":125.51,"n":512,"o":125.51,"t":"2026-10-20T14:20:00Z","v":20902,"vw":125.727485},{"c":125.94,"h":126.05,"l":125.82,"n":672,"o":125.9025,"t":"2026-10-20T14:25:00Z","v":23118,"vw":125.921954},{"c":126.13,"h":126.27,"l":126.03,"n":662,"o":126.03,"t":"2026-10-20T14:30:00Z","v":20025,"vw":126.158798},{"c":126.09,"h":126.23,"l":126.07,"n":504,"o":126.1435,"t":"2026-10-20T14:35:00Z","v":13400,"vw":126.138191},{"c":126.19,"h":126.22,"l":126,"n":1114,"o":126.105,"t":"2026-10-20T14:40:00Z","v":52836,"vw":126.107504},{"c":126.045,"h":126.23,"l":126.01,"n":1005,"o":126.185,"t":"2026-10-20T14:45:00Z","v":39820,"vw":126.154254},{"c":125.9506,"h":126.07,"l":125.95,"n":905,"o":126.045,"t":"2026-10-20T14:50:00Z","v":30964,"vw":126.00993},{"c":125.77,"h":125.9776,"l":125.77,"n":619,"o":125.96,"t":"2026-10-20T14:55:00Z","v":20098,"vw":125.868928},{"c":125.6,"h":125.795,"l":125.53,"n":913,"o":125.795,"t":"2026-10-20T15:00:00Z","v":25308,"vw":125.627156},{"c":125.85,"h":125.9,"l":125.49,"n":1297,"o":125.6,"t":"2026-10-20T15:05:00Z","v":43579,"vw":125.686015},{"c":125.82,"h":126.025,"l":125.745,"n":993,"o":125.855,"t":"2026-10-20T15:10:00Z","v":54985,"vw":125.875833},{"c":125.95,"h":125.9799,"l":125.81,"n":411,"o":125.835,"t":"2026-10-20T15:15:00Z","v":18071,"vw":125.877264},{"c":125.87,"h":126.04,"l":125.75,"n":654,"o":125.92,"t":"2026-10-20T15:20:00Z","v":24310,"vw":125.876498},{"c":125.835,"h":125.87,"l":125.71,"n":777,"o":125.87,"t":"2026-10-20T15:25:00Z","v":29787,"vw":125.784877},{"c":125.8,"h":125.92,"l":125.72,"n":536,"o":125.835,"t":"2026-10-20T15:30:00Z","v":31201,"vw":125.85601},{"c":125.965,"h":126,"l":125.76,"n":348,"o":125.77,"t":"2026-10-20T15:35:00Z","v":16376,"vw":125.857261},{"c":125.925,"h":126.03,"l":125.87,"n":398,"o":126.02,"t":"2026-10-20T15:40:00Z","v":14045,"vw":125.948512},{"c":125.875,"h":125.955,"l":125.87,"n":303,"o":125.955,"t":"2026-10-20T15:45:00Z","v":8080,"vw":125.915163},{"c":125.96,"h":125.96,"l":125.865,"n":350,"o":125.87,"t":"2026-10-20T15:50:00Z","v":13534,"vw":125.898275},{"c":125.83,"h":126,"l":125.83,"n":248,"o":126,"t":"2026-10-20T15:55:00Z","v":9248,"vw":125.897471},{"c":125.83,"h":125.92,"l":125.8,"n":402,"o":125.885,"t":"2026-10-20T16:00:00Z","v":20073,"vw":125.851214},{"c":126.085,"h":126.13,"l":125.855,"n":374,"o":125.855,"t":"2026-10-20T16:05:00Z","v":13369,"vw":126.036472},{"c":126.075,"h":126.11,"l":125.93,"n":427,"o":126.11,"t":"2026-10-20T16:10:00Z","v":15378,"vw":126.031925},{"c":126.23,"h":126.31,"l":126.055,"n":527,"o":126.109,"t":"2026-10-20T16:15:00Z","v":20042,"vw":126.15527},{"c":126.315,"h":126.38,"l":126.18,"n":533,"o":126.235,"t":"2026-10-20T16:20:00Z","v":23795,"vw":126.245899},{"c":126.365,"h":126.48,"l":126.23,"n":485,"o":126.38,"t":"2026-10-20T16:25:00Z","v":27730,"vw":126.365221},{"c":126.38,"h":126.4,"l":126.28,"n":451,"o":126.38,"t":"2026-10-20T16:30:00Z","v":21469,"vw":126.332953},{"c":126.31,"h":126.51,"l":126.28,"n":450,"o":126.4,"t":"2026-10-20T16:35:00Z","v":19529,"vw":126.424782},{"c":126.085,"h":126.28,"l":126.085,"n":404,"o":126.28,"t":"2026-10-20T16:40:00Z","v":15611,"vw":126.130106},{"c":126.1,"h":126.1396,"l":125.99,"n":351,"o":126.085,"t":"2026-10-20T16:45:00Z","v":15207,"vw":126.066617},{"c":125.96,"h":126.11,"l":125.94,"n":357,"o":126.095,"t":"2026-10-20T16:50:00Z","v":13679,"vw":126.02678},{"c":126.055,"h":126.07,"l":125.925,"n":347,"o":125.96,"t":"2026-10-20T16:55:00Z","v":16541,"vw":125.995528},{"c":126.13,"h":126.14,"l":126.03,"n":338,"o":126.06,"t":"2026-10-20T17:00:00Z","v":17826,"vw":126.058411},{"c":126.07,"h":126.11,"l":126.04,"n":264,"o":126.0503,"t":"2026-10-20T17:05:00Z","v":6855,"vw":126.072983},{"c":126.16,"h":126.2199,"l":126.04,"n":304,"o":126.05,"t":"2026-10-20T17:10:00Z","v":8348,"vw":126.132242},{"c":126.165,"h":126.22,"l":126.12,"n":315,"o":126.155,"t":"2026-10-20T17:15:00Z","v":15577,"vw":126.163229},{"c":126.13,"h":126.25,"l":126.1,"n":376,"o":126.17,"t":"2026-10-20T17:20:00Z","v":15788,"vw":126.152076},{"c":126.05,"h":126.25,"l":126.05,"n":462,"o":126.1301,"t":"2026-10-20T17:25:00Z","v":21131,"vw":126.147665},{"c":126.08,"h":126.14,"l":126.03,"n":334,"o":126.075,"t":"2026-10-20T17:30:00Z","v":7996,"vw":126.084025},{"c":126.41,"h":126.415,"l":126.085,"n":465,"o":126.085,"t":"2026-10-20T17:35:00Z","v":42342,"vw":126.17603},{"c":126.53,"h":126.53,"l":126.41,"n":377,"o":126.44,"t":"2026-10-20T17:40:00Z","v":13828,"vw":126.470621},{"c":126.58,"h":126.585,"l":126.4101,"n":606,"o":126.52,"t":"2026-10-20T17:45:00Z","v":18760,"vw":126.50792},{"c":126.625,"h":126.66,"l":126.565,"n":400,"o":126.575,"t":"2026-10-20T17:50:00Z","v":12838,"vw":126.615713},{"c":126.91,"h":126.91,"l":126.625,"n":617,"o":126.625,"t":"2026-10-20T17:55:00Z","v":31279,"vw":126.758995},{"c":126.96,"h":126.96,"l":126.84,"n":576,"o":126.875,"t":"2026-10-20T18:00:00Z","v":29875,"vw":126.883336},{"c":126.88,"h":126.945,"l":126.82,"n":704,"o":126.945,"t":"2026-10-20T18:05:00Z","v":26503,"vw":126.909307},{"c":126.69,"h":126.915,"l":126.645,"n":391,"o":126.91,"t":"2026-10-20T18:10:00Z","v":18176,"vw":126.782045},{"c":126.94,"h":126.94,"l":126.69,"n":451,"o":126.7,"t":"2026-10-20T18:15:00Z","v":16521,"vw":126.78903},{"c":126.8,"h":126.92,"l":126.755,"n":409,"o":126.92,"t":"2026-10-20T18:20:00Z","v":17031,"vw":126.816245},{"c":126.835,"h":126.84,"l":126.775,"n":465,"o":126.805,"t":"2026-10-20T18:25:00Z","v":19134,"vw":126.805966},{"c":126.8,"h":126.84,"l":126.7693,"n":410,"o":126.835,"t":"2026-10-20T18:30:00Z","v":14245,"vw":126.798327},{"c":126.86,"h":126.91,"l":126.77,"n":505,"o":126.8,"t":"2026-10-20T18:35:00Z","v":14287,"vw":126.833707},{"c":126.815,"h":126.875,"l":126.815,"n":463,"o":126.86,"t":"2026-10-20T18:40:00Z","v":14695,"vw":126.844407},{"c":126.87,"h":126.88,"l":126.77,"n":539,"o":126.815,"t":"2026-10-20T18:45:00Z","v":14733,"vw":126.815314},{"c":126.885,"h":126.91,"l":126.85,"n":434,"o":126.88,"t":"2026-10-20T18:50:00Z","v":16738,"vw":126.884278},{"c":126.79,"h":126.885,"l":126.77,"n":661,"o":126.885,"t":"2026-10-20T18:55:00Z","v":31643,"vw":126.823667},{"c":126.88,"h":126.91,"l":126.81,"n":528,"o":126.81,"t":"2026-10-20T19:00:00Z","v":19281,"vw":126.872419},{"c":126.965,"h":126.99,"l":126.83,"n":631,"o":126.885,"t":"2026-10-20T19:05:00Z","v":25117,"vw":126.931875},{"c":127.035,"h":127.08,"l":126.955,"n":514,"o":126.955,"t":"2026-10-20T19:10:00Z","v":22246,"vw":127.019666},{"c":127.145,"h":127.15,"l":127.03,"n":658,"o":127.07,"t":"2026-10-20T19:15:00Z","v":27264,"vw":127.085769},{"c":126.94,"h":127.16,"l":126.91,"n":753,"o":127.16,"t":"2026-10-20T19:20:00Z","v":26602,"vw":127.025043},{"c":126.95,"h":127.05,"l":126.915,"n":939,"o":126.92,"t":"2026-10-20T19:25:00Z","v":48330,"vw":126.966809},{"c":127.12,"h":127.12,"l":126.93,"n":863,"o":126.955,"t":"2026-10-20T19:30:00Z","v":75043,"vw":126.994206},{"c":127.195,"h":127.24,"l":127.09,"n":836,"o":127.09,"t":"2026-10-20T19:35:00Z","v":46825,"vw":127.160293},{"c":127.305,"h":127.32,"l":127.1825,"n":1017,"o":127.1825,"t":"2026-10-20T19:40:00Z","v":47297,"vw":127.258738},{"c":127.33,"h":127.36,"l":127.205,"n":1396,"o":127.32,"t":"2026-10-20T19:45:00Z","v":70538,"vw":127.288174},{"c":127.24,"h":127.42,"l":127.22,"n":1639,"o":127.365,"t":"2026-10-20T19:50:00Z","v":66554,"vw":127.305471},{"c":127.44,"h":127.47,"l":127.21,"n":6138,"o":127.24,"t":"2026-10-20T19:55:00Z","v":337811,"vw":127.343013},{"c":127.47,"h":127.47,"l":127.44,"n":70,"o":127.44,"t":"2026-10-20T20:00:00Z","v":1178464,"vw":127.469716},{"c":127.34,"h":127.34,"l":127.34,"n":4,"o":127.34,"t":"2026-10-20T20:10:00Z","v":200,"vw":127.34},{"c":127.34,"h":127.34,"l":127.34,"n":2,"o":127.34,"t":"2026-10-20T20:55:00Z","v":312,"vw":127.34},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-20T21:30:00Z","v":157,"vw":127.2},{"c":127.75,"h":128.25,"l":127.75,"n":36,"o":128.25,"t":"2026-10-21T08:00:00Z","v":3596,"vw":128.00025},{"c":127.59,"h":127.67,"l":127.59,"n":15,"o":127.61,"t":"2026-10-21T08:35:00Z","v":1403,"vw":127.627395},{"c":127.51,"h":127.51,"l":127.51,"n":2,"o":127.51,"t":"2026-10-21T08:55:00Z","v":101,"vw":127.51},{"c":127.61,"h":127.61,"l":127.61,"n":1,"o":127.61,"t":"2026-10-21T09:05:00Z","v":100,"vw":127.61},{"c":127.63,"h":127.63,"l":127.6,"n":17,"o":127.6,"t":"2026-10-21T09:20:00Z","v":866,"vw":127.605825},{"c":127.9,"h":127.9,"l":127.9,"n":2,"o":127.9,"t":"2026-10-21T09:25:00Z","v":125,"vw":127.9},{"c":128,"h":128,"l":127.94,"n":47,"o":127.95,"t":"2026-10-21T09:30:00Z","v":4856,"vw":127.972283},{"c":128,"h":128,"l":128,"n":36,"o":128,"t":"2026-10-21T09:35:00Z","v":1414,"vw":128},{"c":128,"h":128.1,"l":128,"n":3,"o":128.1,"t":"2026-10-21T10:10:00Z","v":286,"vw":128.042373},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-21T10:30:00Z","v":535,"vw":128},{"c":128,"h":128.02,"l":128,"n":19,"o":128.02,"t":"2026-10-21T10:50:00Z","v":1226,"vw":128.010897},{"c":128.08,"h":128.08,"l":128.08,"n":14,"o":128.08,"t":"2026-10-21T11:50:00Z","v":463,"vw":128.08},{"c":128.5,"h":128.53,"l":128.3,"n":56,"o":128.4,"t":"2026-10-21T12:00:00Z","v":2307,"vw":128.477391},{"c":128.5,"h":128.5,"l":128.5,"n":40,"o":128.5,"t":"2026-10-21T12:05:00Z","v":1494,"vw":128.5},{"c":128.5,"h":128.5,"l":128.07,"n":21,"o":128.5,"t":"2026-10-21T12:30:00Z","v":2929,"vw":128.445142},{"c":128.26,"h":128.26,"l":128.07,"n":6,"o":128.07,"t":"2026-10-21T12:35:00Z","v":888,"vw":128.196667},{"c":128.6,"h":128.6,"l":128.6,"n":5,"o":128.6,"t":"2026-10-21T13:15:00Z","v":220,"vw":128.6},{"c":128.07,"h":128.18,"l":128.07,"n":5,"o":128.18,"t":"2026-10-21T13:25:00Z","v":808,"vw":128.1125},{"c":128.89,"h":128.93,"l":128,"n":687,"o":128.44,"t":"2026-10-21T13:30:00Z","v":77542,"vw":128.505933},{"c":128.23,"h":129.01,"l":128.21,"n":622,"o":128.9,"t":"2026-10-21T13:35:00Z","v":39790,"vw":128.64791},{"c":128.225,"h":128.47,"l":128,"n":568,"o":128.2725,"t":"2026-10-21T13:40:00Z","v":33007,"vw":128.248472},{"c":128.49,"h":128.6,"l":128.2064,"n":579,"o":128.245,"t":"2026-10-21T13:45:00Z","v":28624,"vw":128.427435},{"c":128.9,"h":129.02,"l":128.435,"n":435,"o":128.45,"t":"2026-10-21T13:50:00Z","v":21856,"vw":128.746514},{"c":128.69,"h":128.9,"l":128.43,"n":639,"o":128.9,"t":"2026-10-21T13:55:00Z","v":41411,"vw":128.625782},{"c":128.405,"h":128.6225,"l":128.265,"n":646,"o":128.57,"t":"2026-10-21T14:00:00Z","v":47001,"vw":128.434593},{"c":128.425,"h":128.46,"l":128.2,"n":470,"o":128.31,"t":"2026-10-21T14:05:00Z","v":25129,"vw":128.335175},{"c":128.68,"h":128.72,"l":128.415,"n":891,"o":128.425,"t":"2026-10-21T14:10:00Z","v":71191,"vw":128.630627},{"c":128.675,"h":128.77,"l":128.54,"n":784,"o":128.67,"t":"2026-10-21T14:15:00Z","v":55916,"vw":128.66858},{"c":128.645,"h":128.795,"l":128.5725,"n":955,"o":128.675,"t":"2026-10-21T14:20:00Z","v":74736,"vw":128.656556},{"c":128.89,"h":128.91,"l":128.56,"n":783,"o":128.65,"t":"2026-10-21T14:25:00Z","v":52903,"vw":128.672362},{"c":128.975,"h":129.085,"l":128.83,"n":542,"o":128.92,"t":"2026-10-21T14:30:00Z","v":19172,"vw":128.978635},{"c":129.175,"h":129.22,"l":128.95,"n":441,"o":128.975,"t":"2026-10-21T14:35:00Z","v":12239,"vw":129.118176},{"c":129.07,"h":129.23,"l":129,"n":553,"o":129.175,"t":"2026-10-21T14:40:00Z","v":23451,"vw":129.073459},{"c":128.865,"h":129.235,"l":128.85,"n":687,"o":129.06,"t":"2026-10-21T14:45:00Z","v":32511,"vw":129.095514},{"c":128.66,"h":128.9,"l":128.6,"n":392,"o":128.8518,"t":"2026-10-21T14:50:00Z","v":18273,"vw":128.748664},{"c":128.47,"h":128.69,"l":128.47,"n":710,"o":128.61,"t":"2026-10-21T14:55:00Z","v":58029,"vw":128.577893},{"c":128.045,"h":128.51,"l":127.83,"n":1186,"o":128.51,"t":"2026-10-21T15:00:00Z","v":69233,"vw":128.091342},{"c":128.13,"h":128.18,"l":127.89,"n":471,"o":128.05,"t":"2026-10-21T15:05:00Z","v":22695,"vw":128.086387},{"c":128.19,"h":128.34,"l":128.03,"n":425,"o":128.09,"t":"2026-10-21T15:10:00Z","v":24221,"vw":128.192474},{"c":127.915,"h":128.235,"l":127.88,"n":473,"o":128.19,"t":"2026-10-21T15:15:00Z","v":21247,"vw":128.027756},{"c":128.21,"h":128.22,"l":127.915,"n":946,"o":127.94,"t":"2026-10-21T15:20:00Z","v":62966,"vw":128.086221},{"c":128.395,"h":128.43,"l":128.21,"n":686,"o":128.21,"t":"2026-10-21T15:25:00Z","v":47009,"vw":128.342889},{"c":128.28,"h":128.4,"l":128.14,"n":586,"o":128.395,"t":"2026-10-21T15:30:00Z","v":49978,"vw":128.270485},{"c":128.26,"h":128.26,"l":128.075,"n":699,"o":128.24,"t":"2026-10-21T15:35:00Z","v":43040,"vw":128.154477},{"c":128.22,"h":128.34,"l":128.17,"n":471,"o":128.29,"t":"2026-10-21T15:40:00Z","v":24871,"vw":128.271047},{"c":128.195,"h":128.26,"l":128.08,"n":762,"o":128.19,"t":"2026-10-21T15:45:00Z","v":42180,"vw":128.185996},{"c":128.15,"h":128.285,"l":128.14,"n":447,"o":128.195,"t":"2026-10-21T15:50:00Z","v":25309,"vw":128.171291},{"c":128.15,"h":128.24,"l":127.935,"n":602,"o":128.1,"t":"2026-10-21T15:55:00Z","v":36425,"vw":128.034371},{"c":128.335,"h":128.37,"l":128.15,"n":578,"o":128.18,"t":"2026-10-21T16:00:00Z","v":37923,"vw":128.210438},{"c":128.3055,"h":128.5299,"l":128.295,"n":419,"o":128.31,"t":"2026-10-21T16:05:00Z","v":19404,"vw":128.400161},{"c":128.49,"h":128.49,"l":128.29,"n":321,"o":128.36,"t":"2026-10-21T16:10:00Z","v":24612,"vw":128.343665},{"c":128.5885,"h":128.66,"l":128.545,"n":431,"o":128.56,"t":"2026-10-21T16:15:00Z","v":26201,"vw":128.606024},{"c":128.625,"h":128.725,"l":128.59,"n":596,"o":128.61,"t":"2026-10-21T16:20:00Z","v":42803,"vw":128.636176},{"c":128.66,"h":128.66,"l":128.555,"n":319,"o":128.62,"t":"2026-10-21T16:25:00Z","v":10079,"vw":128.606442},{"c":128.675,"h":128.775,"l":128.625,"n":489,"o":128.625,"t":"2026-10-21T16:30:00Z","v":23335,"vw":128.717205},{"c":128.885,"h":128.9,"l":128.66,"n":480,"o":128.675,"t":"2026-10-21T16:35:00Z","v":23698,"vw":128.71776},{"c":128.73,"h":128.9099,"l":128.65,"n":528,"o":128.87,"t":"2026-10-21T16:40:00Z","v":24471,"vw":128.768409},{"c":128.76,"h":128.76,"l":128.61,"n":392,"o":128.75,"t":"2026-10-21T16:45:00Z","v":17256,"vw":128.677209},{"c":128.6,"h":128.75,"l":128.531,"n":412,"o":128.71,"t":"2026-10-21T16:50:00Z","v":26566,"vw":128.671571},{"c":128.575,"h":128.64,"l":128.56,"n":393,"o":128.565,"t":"2026-10-21T16:55:00Z","v":20497,"vw":128.607133},{"c":128.43,"h":128.56,"l":128.39,"n":365,"o":128.55,"t":"2026-10-21T17:00:00Z","v":9658,"vw":128.499865},{"c":128.38,"h":128.46,"l":128.36,"n":253,"o":128.4,"t":"2026-10-21T17:05:00Z","v":6852,"vw":128.409327},{"c":128.05,"h":128.35,"l":128.05,"n":487,"o":128.34,"t":"2026-10-21T17:10:00Z","v":16631,"vw":128.201272},{"c":128.065,"h":128.14,"l":128.03,"n":367,"o":128.05,"t":"2026-10-21T17:15:00Z","v":15839,"vw":128.077811},{"c":128.25,"h":128.265,"l":127.94,"n":904,"o":128.05,"t":"2026-10-21T17:20:00Z","v":74778,"vw":128.085449},{"c":128.3,"h":128.355,"l":128.21,"n":499,"o":128.27,"t":"2026-10-21T17:25:00Z","v":30655,"vw":128.293955},{"c":128.15,"h":128.25,"l":128.15,"n":342,"o":128.25,"t":"2026-10-21T17:30:00Z","v":12087,"vw":128.176183},{"c":128.26,"h":128.26,"l":128.11,"n":449,"o":128.18,"t":"2026-10-21T17:35:00Z","v":20609,"vw":128.164766},{"c":128.34,"h":128.3699,"l":128.235,"n":360,"o":128.245,"t":"2026-10-21T17:40:00Z","v":11465,"vw":128.288295},{"c":128.43,"h":128.43,"l":128.2601,"n":340,"o":128.34,"t":"2026-10-21T17:45:00Z","v":15783,"vw":128.335592},{"c":128.29,"h":128.395,"l":128.28,"n":527,"o":128.395,"t":"2026-10-21T17:50:00Z","v":45321,"vw":128.320517},{"c":128.23,"h":128.31,"l":128.19,"n":326,"o":128.265,"t":"2026-10-21T17:55:00Z","v":9440,"vw":128.261823},{"c":128.255,"h":128.32,"l":128.2,"n":422,"o":128.2699,"t":"2026-10-21T18:00:00Z","v":26135,"vw":128.256346},{"c":128.135,"h":128.25,"l":128.12,"n":488,"o":128.25,"t":"2026-10-21T18:05:00Z","v":13111,"vw":128.184103},{"c":128.095,"h":128.19,"l":128.055,"n":472,"o":128.1879,"t":"2026-10-21T18:10:00Z","v":24044,"vw":128.11109},{"c":128.03,"h":128.12,"l":127.99,"n":451,"o":128.095,"t":"2026-10-21T18:15:00Z","v":20826,"vw":128.057477},{"c":128.145,"h":128.145,"l":127.94,"n":593,"o":128.03,"t":"2026-10-21T18:20:00Z","v":20646,"vw":128.015359},{"c":128.185,"h":128.245,"l":128.1301,"n":429,"o":128.145,"t":"2026-10-21T18:25:00Z","v":17297,"vw":128.194673},{"c":128.11,"h":128.1701,"l":128.055,"n":370,"o":128.15,"t":"2026-10-21T18:30:00Z","v":14930,"vw":128.104037},{"c":128.31,"h":128.31,"l":128.04,"n":577,"o":128.11,"t":"2026-10-21T18:35:00Z","v":31908,"vw":128.129636},{"c":128.25,"h":128.34,"l":128.205,"n":568,"o":128.32,"t":"2026-10-21T18:40:00Z","v":28076,"vw":128.27924},{"c":128.01,"h":128.255,"l":127.93,"n":773,"o":128.25,"t":"2026-10-21T18:45:00Z","v":50360,"vw":128.103837},{"c":127.94,"h":128.05,"l":127.935,"n":527,"o":128,"t":"2026-10-21T18:50:00Z","v":20101,"vw":127.984047},{"c":127.775,"h":127.925,"l":127.75,"n":547,"o":127.925,"t":"2026-10-21T18:55:00Z","v":17349,"vw":127.809677},{"c":127.735,"h":127.81,"l":127.59,"n":691,"o":127.75,"t":"2026-10-21T19:00:00Z","v":27090,"vw":127.694569},{"c":127.54,"h":127.805,"l":127.52,"n":753,"o":127.76,"t":"2026-10-21T19:05:00Z","v":35670,"vw":127.614676},{"c":127.52,"h":127.685,"l":127.47,"n":1224,"o":127.525,"t":"2026-10-21T19:10:00Z","v":107657,"vw":127.621116},{"c":127.595,"h":127.62,"l":127.43,"n":897,"o":127.51,"t":"2026-10-21T19:15:00Z","v":53902,"vw":127.475562},{"c":127.795,"h":127.795,"l":127.58,"n":645,"o":127.595,"t":"2026-10-21T19:20:00Z","v":25288,"vw":127.683091},{"c":127.82,"h":127.87,"l":127.7603,"n":657,"o":127.8,"t":"2026-10-21T19:25:00Z","v":28658,"vw":127.817318},{"c":127.38,"h":127.85,"l":127.38,"n":1083,"o":127.85,"t":"2026-10-21T19:30:00Z","v":71147,"vw":127.604465},{"c":127.615,"h":127.68,"l":127.43,"n":571,"o":127.435,"t":"2026-10-21T19:35:00Z","v":21678,"vw":127.532362},{"c":127.675,"h":127.71,"l":127.6,"n":691,"o":127.615,"t":"2026-10-21T19:40:00Z","v":19397,"vw":127.65551},{"c":127.7,"h":127.7,"l":127.35,"n":1140,"o":127.65,"t":"2026-10-21T19:45:00Z","v":62028,"vw":127.473253},{"c":127.6,"h":127.66,"l":127.515,"n":1288,"o":127.66,"t":"2026-10-21T19:50:00Z","v":53224,"vw":127.606815},{"c":127.63,"h":127.73,"l":127.55,"n":4107,"o":127.59,"t":"2026-10-21T19:55:00Z","v":230921,"vw":127.627402},{"c":127.6,"h":127.6,"l":127.6,"n":48,"o":127.6,"t":"2026-10-21T20:00:00Z","v":1009244,"vw":127.6},{"c":127.47,"h":127.47,"l":127.47,"n":1,"o":127.47,"t":"2026-10-21T20:10:00Z","v":100,"vw":127.47},{"c":127,"h":127,"l":127,"n":16,"o":127,"t":"2026-10-22T13:25:00Z","v":985,"vw":127},{"c":126.795,"h":127.43,"l":126.49,"n":447,"o":126.99,"t":"2026-10-22T13:30:00Z","v":57910,"vw":126.970914},{"c":126.94,"h":127.18,"l":126.65,"n":446,"o":126.795,"t":"2026-10-22T13:35:00Z","v":24466,"vw":126.879957},{"c":127.055,"h":127.21,"l":126.775,"n":382,"o":126.98,"t":"2026-10-22T13:40:00Z","v":21985,"vw":126.97609},{"c":127.3366,"h":127.55,"l":126.95,"n":494,"o":127.045,"t":"2026-10-22T13:45:00Z","v":69828,"vw":127.244161},{"c":127.57,"h":127.81,"l":127.39,"n":292,"o":127.39,"t":"2026-10-22T13:50:00Z","v":12707,"vw":127.595405},{"c":127.38,"h":127.735,"l":127.34,"n":447,"o":127.575,"t":"2026-10-22T13:55:00Z","v":21444,"vw":127.583058},{"c":127.26,"h":127.66,"l":127.2,"n":583,"o":127.4541,"t":"2026-10-22T14:00:00Z","v":46465,"vw":127.323114},{"c":127.455,"h":127.455,"l":127.235,"n":454,"o":127.275,"t":"2026-10-22T14:05:00Z","v":26903,"vw":127.345931},{"c":127.45,"h":127.5999,"l":127.13,"n":493,"o":127.435,"t":"2026-10-22T14:10:00Z","v":48986,"vw":127.302115},{"c":127.64,"h":127.745,"l":127.365,"n":464,"o":127.45,"t":"2026-10-22T14:15:00Z","v":19437,"vw":127.562407},{"c":127.61,"h":127.87,"l":127.52,"n":734,"o":127.72,"t":"2026-10-22T14:20:00Z","v":47646,"vw":127.69212},{"c":127.7377,"h":127.84,"l":127.6575,"n":506,"o":127.675,"t":"2026-10-22T14:25:00Z","v":24129,"vw":127.739269},{"c":127.385,"h":127.86,"l":127.29,"n":730,"o":127.71,"t":"2026-10-22T14:30:00Z","v":41889,"vw":127.485853},{"c":127.685,"h":127.75,"l":127.375,"n":517,"o":127.39,"t":"2026-10-22T14:35:00Z","v":31264,"vw":127.542848},{"c":127.305,"h":127.74,"l":127.19,"n":618,"o":127.685,"t":"2026-10-22T14:40:00Z","v":39661,"vw":127.447118},{"c":127.43,"h":127.6,"l":127.23,"n":776,"o":127.305,"t":"2026-10-22T14:45:00Z","v":69401,"vw":127.417706},{"c":127.215,"h":127.4395,"l":127.06,"n":1119,"o":127.34,"t":"2026-10-22T14:50:00Z","v":60777,"vw":127.234826},{"c":127.285,"h":127.39,"l":127.195,"n":776,"o":127.21,"t":"2026-10-22T14:55:00Z","v":42052,"vw":127.300365},{"c":127.32,"h":127.455,"l":127.21,"n":1035,"o":127.275,"t":"2026-10-22T15:00:00Z","v":61695,"vw":127.345906},{"c":127.385,"h":127.47,"l":127.21,"n":601,"o":127.33,"t":"2026-10-22T15:05:00Z","v":39608,"vw":127.359488},{"c":127.42,"h":127.565,"l":127.275,"n":1103,"o":127.4,"t":"2026-10-22T15:10:00Z","v":69692,"vw":127.448276},{"c":127.51,"h":127.56,"l":127.38,"n":890,"o":127.42,"t":"2026-10-22T15:15:00Z","v":89449,"vw":127.47243},{"c":125.79,"h":127.47,"l":125.515,"n":2740,"o":127.47,"t":"2026-10-22T15:20:00Z","v":192272,"vw":126.651674},{"c":125.495,"h":125.87,"l":125.17,"n":1476,"o":125.855,"t":"2026-10-22T15:25:00Z","v":59772,"vw":125.530566},{"c":125.78,"h":125.8303,"l":125.25,"n":760,"o":125.35,"t":"2026-10-22T15:30:00Z","v":38901,"vw":125.607057},{"c":126.21,"h":126.215,"l":125.66,"n":696,"o":125.72,"t":"2026-10-22T15:35:00Z","v":36276,"vw":125.980094},{"c":125.96,"h":126.205,"l":125.96,"n":505,"o":126.205,"t":"2026-10-22T15:40:00Z","v":28498,"vw":126.068209},{"c":125.8,"h":126.08,"l":125.72,"n":615,"o":125.96,"t":"2026-10-22T15:45:00Z","v":32380,"vw":125.964371},{"c":125.79,"h":125.96,"l":125.58,"n":829,"o":125.79,"t":"2026-10-22T15:50:00Z","v":52493,"vw":125.724804},{"c":125.79,"h":125.855,"l":125.65,"n":577,"o":125.855,"t":"2026-10-22T15:55:00Z","v":26974,"vw":125.735448},{"c":125.89,"h":126.055,"l":125.735,"n":454,"o":125.76,"t":"2026-10-22T16:00:00Z","v":18534,"vw":125.912543},{"c":125.975,"h":125.98,"l":125.775,"n":519,"o":125.895,"t":"2026-10-22T16:05:00Z","v":23497,"vw":125.869301},{"c":125.66,"h":126.0309,"l":125.66,"n":374,"o":125.93,"t":"2026-10-22T16:10:00Z","v":12816,"vw":125.762048},{"c":125.7,"h":125.775,"l":125.52,"n":565,"o":125.72,"t":"2026-10-22T16:15:00Z","v":46264,"vw":125.639749},{"c":125.79,"h":125.8649,"l":125.56,"n":410,"o":125.685,"t":"2026-10-22T16:20:00Z","v":17778,"vw":125.787665},{"c":126.0227,"h":126.11,"l":125.77,"n":454,"o":125.77,"t":"2026-10-22T16:25:00Z","v":45475,"vw":125.979848},{"c":125.89,"h":126.14,"l":125.82,"n":482,"o":126.14,"t":"2026-10-22T16:30:00Z","v":18611,"vw":125.922816},{"c":125.875,"h":125.89,"l":125.66,"n":595,"o":125.87,"t":"2026-10-22T16:35:00Z","v":26786,"vw":125.769988},{"c":126.045,"h":126.08,"l":125.87,"n":592,"o":125.875,"t":"2026-10-22T16:40:00Z","v":36378,"vw":125.93067},{"c":126.44,"h":126.44,"l":126.06,"n":475,"o":126.06,"t":"2026-10-22T16:45:00Z","v":21347,"vw":126.201412},{"c":126.24,"h":126.58,"l":126.24,"n":388,"o":126.47,"t":"2026-10-22T16:50:00Z","v":14664,"vw":126.42186},{"c":126.38,"h":126.4503,"l":126.16,"n":506,"o":126.25,"t":"2026-10-22T16:55:00Z","v":23153,"vw":126.257752},{"c":126.14,"h":126.33,"l":126.115,"n":334,"o":126.33,"t":"2026-10-22T17:00:00Z","v":12945,"vw":126.205136},{"c":125.98,"h":126.16,"l":125.955,"n":432,"o":126.16,"t":"2026-10-22T17:05:00Z","v":14445,"vw":126.028038},{"c":126.13,"h":126.2,"l":126.01,"n":372,"o":126.04,"t":"2026-10-22T17:10:00Z","v":16422,"vw":126.092287},{"c":126.115,"h":126.2699,"l":126.11,"n":330,"o":126.2063,"t":"2026-10-22T17:15:00Z","v":16436,"vw":126.201354},{"c":125.91,"h":126.2008,"l":125.825,"n":462,"o":126.2008,"t":"2026-10-22T17:20:00Z","v":24943,"vw":126.033616},{"c":126.055,"h":126.1,"l":125.93,"n":429,"o":125.93,"t":"2026-10-22T17:25:00Z","v":16770,"vw":125.982129},{"c":125.9,"h":126.0177,"l":125.88,"n":369,"o":125.99,"t":"2026-10-22T17:30:00Z","v":25488,"vw":125.990005},{"c":126.0282,"h":126.03,"l":125.9,"n":441,"o":125.93,"t":"2026-10-22T17:35:00Z","v":18346,"vw":125.948976},{"c":125.91,"h":126.05,"l":125.83,"n":404,"o":126.04,"t":"2026-10-22T17:40:00Z","v":24149,"vw":125.933354},{"c":126,"h":126,"l":125.91,"n":379,"o":125.93,"t":"2026-10-22T17:45:00Z","v":10938,"vw":125.945946},{"c":125.82,"h":125.91,"l":125.73,"n":468,"o":125.9,"t":"2026-10-22T17:50:00Z","v":20047,"vw":125.777378},{"c":125.875,"h":125.91,"l":125.8301,"n":295,"o":125.86,"t":"2026-10-22T17:55:00Z","v":11079,"vw":125.868755},{"c":125.565,"h":125.875,"l":125.56,"n":539,"o":125.875,"t":"2026-10-22T18:00:00Z","v":25637,"vw":125.711436},{"c":125.66,"h":125.66,"l":125.48,"n":438,"o":125.565,"t":"2026-10-22T18:05:00Z","v":15634,"vw":125.552819},{"c":125.76,"h":125.79,"l":125.61,"n":369,"o":125.61,"t":"2026-10-22T18:10:00Z","v":14762,"vw":125.747425},{"c":125.84,"h":125.84,"l":125.66,"n":647,"o":125.76,"t":"2026-10-22T18:15:00Z","v":28013,"vw":125.777201},{"c":126.035,"h":126.14,"l":125.83,"n":484,"o":125.83,"t":"2026-10-22T18:20:00Z","v":19667,"vw":125.984037},{"c":125.88,"h":126.15,"l":125.87,"n":612,"o":126.035,"t":"2026-10-22T18:25:00Z","v":27186,"vw":125.99942},{"c":125.76,"h":125.91,"l":125.69,"n":717,"o":125.875,"t":"2026-10-22T18:30:00Z","v":36158,"vw":125.801784},{"c":126.015,"h":126.045,"l":125.76,"n":464,"o":125.76,"t":"2026-10-22T18:35:00Z","v":26136,"vw":125.879784},{"c":126.02,"h":126.075,"l":125.95,"n":448,"o":125.97,"t":"2026-10-22T18:40:00Z","v":14256,"vw":126.020693},{"c":126.18,"h":126.3292,"l":126.06,"n":797,"o":126.06,"t":"2026-10-22T18:45:00Z","v":37894,"vw":126.183752},{"c":126.415,"h":126.54,"l":126.1,"n":872,"o":126.205,"t":"2026-10-22T18:50:00Z","v":66145,"vw":126.341329},{"c":126.43,"h":126.51,"l":126.38,"n":613,"o":126.4,"t":"2026-10-22T18:55:00Z","v":30226,"vw":126.457044},{"c":126.615,"h":126.66,"l":126.305,"n":595,"o":126.43,"t":"2026-10-22T19:00:00Z","v":25965,"vw":126.488505},{"c":126.855,"h":126.855,"l":126.61,"n":624,"o":126.615,"t":"2026-10-22T19:05:00Z","v":32182,"vw":126.751867},{"c":126.685,"h":126.87,"l":126.64,"n":757,"o":126.855,"t":"2026-10-22T19:10:00Z","v":28040,"vw":126.800734},{"c":126.7815,"h":126.9,"l":126.63,"n":753,"o":126.68,"t":"2026-10-22T19:15:00Z","v":35074,"vw":126.762556},{"c":126.765,"h":126.865,"l":126.7,"n":710,"o":126.72,"t":"2026-10-22T19:20:00Z","v":33373,"vw":126.786761},{"c":127.13,"h":127.14,"l":126.74,"n":905,"o":126.765,"t":"2026-10-22T19:25:00Z","v":58917,"vw":126.942372},{"c":126.98,"h":127.1388,"l":126.98,"n":994,"o":127.07,"t":"2026-10-22T19:30:00Z","v":47921,"vw":127.053934},{"c":127.23,"h":127.23,"l":126.93,"n":783,"o":127,"t":"2026-10-22T19:35:00Z","v":37398,"vw":127.064675},{"c":126.935,"h":127.21,"l":126.88,"n":856,"o":127.21,"t":"2026-10-22T19:40:00Z","v":42363,"vw":127.073793},{"c":126.66,"h":126.935,"l":126.58,"n":1115,"o":126.9,"t":"2026-10-22T19:45:00Z","v":59875,"vw":126.759622},{"c":126.655,"h":126.8317,"l":126.59,"n":2459,"o":126.71,"t":"2026-10-22T19:50:00Z","v":119775,"vw":126.710747},{"c":126.71,"h":126.83,"l":126.54,"n":5402,"o":126.655,"t":"2026-10-22T19:55:00Z","v":380918,"vw":126.639979},{"c":126.66,"h":126.72,"l":126.66,"n":52,"o":126.71,"t":"2026-10-22T20:00:00Z","v":1025428,"vw":126.660024},{"c":126.54,"h":126.56,"l":126.54,"n":2,"o":126.56,"t":"2026-10-22T20:05:00Z","v":237,"vw":126.550127}],"history":[{"c":117.77,"h":121.46,"l":117.57,"n":50725,"o":120.72,"t":"2024-10-21T04:00:00Z","v":3866160,"vw":118.247902},{"c":118.94,"h":119.6,"l":117.35,"n":36966,"o":117.35,"t":"2024-10-22T04:00:00Z","v":3374588,"vw":118.794977},{"c":120.83,"h":121.11,"l":118.9,"n":48403,"o":118.93,"t":"2024-10-23T04:00:00Z","v":4133260,"vw":120.476286},{"c":120.39,"h":121.14,"l":119.795,"n":43986,"o":120.05,"t":"2024-10-24T04:00:00Z","v":4332908,"vw":120.338832},{"c":117.54,"h":120.33,"l":117.44,"n":41417,"o":119.8,"t":"2024-10-25T04:00:00Z","v":3247349,"vw":118.259993},{"c":117.81,"h":118.8,"l":117.1,"n":44629,"o":118.44,"t":"2024-10-28T04:00:00Z","v":3648661,"vw":117.670064},{"c":115.31,"h":118.14,"l":115.31,"n":41335,"o":117.78,"t":"2024-10-29T04:00:00Z","v":3595926,"vw":115.947129},{"c":115.87,"h":117.255,"l":115.317,"n":44065,"o":115.9,"t":"2024-10-30T04:00:00Z","v":3780230,"vw":116.202808},{"c":112.94,"h":115.675,"l":112.86,"n":49246,"o":115.17,"t":"2024-10-31T04:00:00Z","v":5021280,"vw":113.729201},{"c":113.4,"h":115.37,"l":113.38,"n":46191,"o":114.81,"t":"2024-11-01T04:00:00Z","v":3941791,"vw":114.106677},{"c":113.86,"h":115.09,"l":113.12,"n":39902,"o":114.035,"t":"2024-11-04T05:00:00Z","v":2439949,"vw":113.826665},{"c":114.43,"h":114.43,"l":112.41,"n":37706,"o":112.98,"t":"2024-11-05T05:00:00Z","v":2370206,"vw":113.940635},{"c":113.74,"h":115.71,"l":111.4,"n":73532,"o":115.71,"t":"2024-11-06T05:00:00Z","v":5768134,"vw":113.051849},{"c":114.21,"h":114.69,"l":113.38,"n":42293,"o":114.16,"t":"2024-11-07T05:00:00Z","v":3035798,"vw":114.209521},{"c":115.83,"h":116,"l":113.94,"n":44452,"o":114.5,"t":"2024-11-08T05:00:00Z","v":3250928,"vw":115.312616},{"c":114.1,"h":116.48,"l":113.8,"n":45172,"o":115.72,"t":"2024-11-11T05:00:00Z","v":3547088,"vw":114.7543},{"c":112.75,"h":115.115,"l":112.47,"n":43728,"o":113.81,"t":"2024-11-12T05:00:00Z","v":2708257,"vw":113.124673},{"c":116.57,"h":117.14,"l":113.86,"n":55242,"o":113.92,"t":"2024-11-13T05:00:00Z","v":4772355,"vw":116.130154},{"c":114.75,"h":116.7,"l":114.27,"n":59840,"o":116.4,"t":"2024-11-14T05:00:00Z","v":4757159,"vw":115.065486},{"c":113.42,"h":114.98,"l":112.67,"n":49651,"o":114.36,"t":"2024-11-15T05:00:00Z","v":3889491,"vw":113.379349},{"c":114.65,"h":114.69,"l":112.41,"n":37243,"o":112.85,"t":"2024-11-18T05:00:00Z","v":2411412,"vw":114.123614},{"c":115.13,"h":115.44,"l":112.89,"n":36450,"o":113.82,"t":"2024-11-19T05:00:00Z","v":2950840,"vw":114.766514},{"c":114.54,"h":114.715,"l":113.6,"n":34991,"o":114.42,"t":"2024-11-20T05:00:00Z","v":2821837,"vw":114.286715},{"c":113.97,"h":114.99,"l":113.6,"n":37737,"o":114.51,"t":"2024-11-21T05:00:00Z","v":2626646,"vw":114.292958},{"c":115.8,"h":115.94,"l":113.96,"n":35555,"o":114.32,"t":"2024-11-22T05:00:00Z","v":2432985,"vw":115.280839},{"c":118.07,"h":119.46,"l":116.32,"n":56220,"o":116.52,"t":"2024-11-25T05:00:00Z","v":9970791,"vw":117.961639},{"c":116.17,"h":118.07,"l":115.515,"n":45719,"o":117.6,"t":"2024-11-26T05:00:00Z","v":3367172,"vw":116.348131},{"c":117.8,"h":118.72,"l":116.92,"n":36298,"o":117.13,"t":"2024-11-27T05:00:00Z","v":2655068,"vw":118.036419},{"c":116.78,"h":118.62,"l":116.66,"n":31618,"o":117.92,"t":"2024-11-29T05:00:00Z","v":3124312,"vw":117.144907},{"c":115.84,"h":116.64,"l":114.82,"n":43539,"o":116.1,"t":"2024-12-02T05:00:00Z","v":3386484,"vw":115.653888},{"c":116.4,"h":117.1,"l":115.59,"n":39877,"o":115.95,"t":"2024-12-03T05:00:00Z","v":4520322,"vw":116.515005},{"c":115.05,"h":116.38,"l":114.37,"n":39189,"o":116.38,"t":"2024-12-04T05:00:00Z","v":3761301,"vw":115.105234},{"c":113.79,"h":114.39,"l":112.89,"n":34705,"o":114.04,"t":"2024-12-05T05:00:00Z","v":2510271,"vw":113.598788},{"c":112,"h":114.44,"l":111.72,"n":44215,"o":113.02,"t":"2024-12-06T05:00:00Z","v":3650844,"vw":112.201109},{"c":115.42,"h":115.45,"l":112.5,"n":48543,"o":113,"t":"2024-12-09T05:00:00Z","v":4717444,"vw":114.785289},{"c":113.15,"h":115.255,"l":112.56,"n":41051,"o":115.1,"t":"2024-12-10T05:00:00Z","v":2908516,"vw":113.285505},{"c":111.96,"h":114.0759,"l":111.29,"n":34303,"o":113.04,"t":"2024-12-11T05:00:00Z","v":2804249,"vw":112.029794},{"c":111.65,"h":113.33,"l":111.3,"n":37546,"o":111.62,"t":"2024-12-12T05:00:00Z","v":2868471,"vw":112.031508},{"c":111.13,"h":111.72,"l":110.63,"n":45082,"o":111.11,"t":"2024-12-13T05:00:00Z","v":4741290,"vw":111.163238},{"c":108.87,"h":111.315,"l":108.52,"n":49404,"o":110.3,"t":"2024-12-16T05:00:00Z","v":5587066,"vw":109.530537},{"c":108.87,"h":109.811,"l":107.9282,"n":51277,"o":108.47,"t":"2024-12-17T05:00:00Z","v":4687405,"vw":108.826411},{"c":103.91,"h":109.12,"l":103.84,"n":61477,"o":108.49,"t":"2024-12-18T05:00:00Z","v":5422777,"vw":106.227595},{"c":101.4,"h":104.92,"l":101.37,"n":69891,"o":104.63,"t":"2024-12-19T05:00:00Z","v":7787143,"vw":102.087901},{"c":103.32,"h":104.81,"l":100.82,"n":62740,"o":100.82,"t":"2024-12-20T05:00:00Z","v":11067206,"vw":103.206356},{"c":104.14,"h":104.4178,"l":102.56,"n":48851,"o":102.96,"t":"2024-12-23T05:00:00Z","v":4626320,"vw":103.805609},{"c":104.7,"h":104.8,"l":103.44,"n":23640,"o":103.74,"t":"2024-12-24T05:00:00Z","v":1883658,"vw":104.199255},{"c":106.89,"h":107.47,"l":103.57,"n":48571,"o":103.99,"t":"2024-12-26T05:00:00Z","v":4799034,"vw":106.551778},{"c":105.24,"h":107.23,"l":104.8137,"n":42983,"o":106.16,"t":"2024-12-27T05:00:00Z","v":3655299,"vw":105.677103},{"c":105.1,"h":105.47,"l":103.63,"n":49639,"o":104.86,"t":"2024-12-30T05:00:00Z","v":4038546,"vw":104.81543},{"c":105.7,"h":106.41,"l":104.79,"n":47360,"o":106.09,"t":"2024-12-31T05:00:00Z","v":4602661,"vw":105.644434},{"c":104.26,"h":106.565,"l":103.775,"n":42870,"o":106.39,"t":"2025-01-02T05:00:00Z","v":4180083,"vw":104.581779},{"c":105.63,"h":105.925,"l":103.64,"n":34864,"o":104.51,"t":"2025-01-03T05:00:00Z","v":3558791,"vw":105.409755},{"c":106.66,"h":108.8391,"l":105.75,"n":48866,"o":106.5,"t":"2025-01-06T05:00:00Z","v":4450283,"vw":107.500506},{"c":106.58,"h":108.29,"l":106.07,"n":46593,"o":107.53,"t":"2025-01-07T05:00:00Z","v":4958873,"vw":106.764797},{"c":105.5,"h":106.625,"l":104.91,"n":38967,"o":106.41,"t":"2025-01-08T05:00:00Z","v":3571520,"vw":105.611805},{"c":103.59,"h":105,"l":103.5,"n":48268,"o":104,"t":"2025-01-10T05:00:00Z","v":4230874,"vw":103.967157},{"c":105.37,"h":105.46,"l":103.225,"n":54136,"o":103.59,"t":"2025-01-13T05:00:00Z","v":5774741,"vw":104.487349},{"c":108.12,"h":108.58,"l":105.37,"n":56827,"o":105.58,"t":"2025-01-14T05:00:00Z","v":4444445,"vw":107.703996},{"c":107.85,"h":112,"l":107.74,"n":56420,"o":111.49,"t":"2025-01-15T05:00:00Z","v":4571140,"vw":109.258104},{"c":110.93,"h":111.06,"l":107.77,"n":47399,"o":108.22,"t":"2025-01-16T05:00:00Z","v":5499890,"vw":110.141987},{"c":109.48,"h":111.605,"l":109.42,"n":51746,"o":111.2,"t":"2025-01-17T05:00:00Z","v":5270766,"vw":110.407636},{"c":117.27,"h":117.89,"l":110.17,"n":82311,"o":110.255,"t":"2025-01-21T05:00:00Z","v":8040357,"vw":115.781651},{"c":115.13,"h":117.475,"l":114.52,"n":59906,"o":116.26,"t":"2025-01-22T05:00:00Z","v":5429457,"vw":115.583131},{"c":118.54,"h":118.58,"l":114.5,"n":57165,"o":115.29,"t":"2025-01-23T05:00:00Z","v":4788661,"vw":117.61367},{"c":118.93,"h":120.07,"l":117.21,"n":54953,"o":118.53,"t":"2025-01-24T05:00:00Z","v":4166063,"vw":119.105046},{"c":121.25,"h":122.09,"l":117.99,"n":66025,"o":117.99,"t":"2025-01-27T05:00:00Z","v":5253579,"vw":121.230709},{"c":120.21,"h":121.56,"l":119.81,"n":45582,"o":121.1,"t":"2025-01-28T05:00:00Z","v":3494633,"vw":120.44225},{"c":119.17,"h":121.01,"l":118.46,"n":39883,"o":120.5,"t":"2025-01-29T05:00:00Z","v":2758344,"vw":119.696387},{"c":120.65,"h":122.25,"l":119.38,"n":38695,"o":120.78,"t":"2025-01-30T05:00:00Z","v":2844084,"vw":121.065055},{"c":119.25,"h":120.685,"l":118.45,"n":42864,"o":119.77,"t":"2025-01-31T05:00:00Z","v":3753760,"vw":119.386231},{"c":117.84,"h":118.51,"l":114.46,"n":46655,"o":116.025,"t":"2025-02-03T05:00:00Z","v":3700924,"vw":117.384213},{"c":118.31,"h":118.8099,"l":116.18,"n":32711,"o":116.26,"t":"2025-02-04T05:00:00Z","v":2269151,"vw":117.996717},{"c":118.78,"h":119.44,"l":117.49,"n":33910,"o":119.44,"t":"2025-02-05T05:00:00Z","v":2798008,"vw":118.647788},{"c":118.54,"h":119.23,"l":116.84,"n":38519,"o":119.23,"t":"2025-02-06T05:00:00Z","v":3476416,"vw":118.031295},{"c":117.35,"h":119.23,"l":117,"n":37052,"o":118.78,"t":"2025-02-07T05:00:00Z","v":2861344,"vw":117.548093},{"c":119.47,"h":119.59,"l":117.63,"n":38204,"o":118.05,"t":"2025-02-10T05:00:00Z","v":2767961,"vw":119.12374},{"c":121.77,"h":122.17,"l":119,"n":47101,"o":119,"t":"2025-02-11T05:00:00Z","v":3673616,"vw":121.540479},{"c":119.77,"h":120.65,"l":118.62,"n":41064,"o":118.62,"t":"2025-02-12T05:00:00Z","v":3374728,"vw":119.852506},{"c":120.9,"h":121.46,"l":118.81,"n":29671,"o":119.91,"t":"2025-02-13T05:00:00Z","v":2443795,"vw":120.657773},{"c":120.85,"h":122.61,"l":120.65,"n":28911,"o":121.7,"t":"2025-02-14T05:00:00Z","v":2101458,"vw":121.142062},{"c":121.31,"h":121.8246,"l":120.25,"n":28831,"o":120.76,"t":"2025-02-18T05:00:00Z","v":2151230,"vw":121.145266},{"c":121.63,"h":122.16,"l":120.05,"n":45489,"o":120.73,"t":"2025-02-19T05:00:00Z","v":5274594,"vw":121.351177},{"c":120.9,"h":121.63,"l":120.18,"n":37416,"o":121.63,"t":"2025-02-20T05:00:00Z","v":2484743,"vw":120.863436},{"c":120.97,"h":121.4506,"l":119.63,"n":40761,"o":121.3,"t":"2025-02-21T05:00:00Z","v":3152031,"vw":120.78039},{"c":120.73,"h":122.08,"l":119.975,"n":37304,"o":121.12,"t":"2025-02-24T05:00:00Z","v":2708493,"vw":121.099329},{"c":122.61,"h":123.07,"l":120.95,"n":44182,"o":121.29,"t":"2025-02-25T05:00:00Z","v":3732747,"vw":122.509351},{"c":122.16,"h":123.43,"l":121.77,"n":34547,"o":122.95,"t":"2025-02-26T05:00:00Z","v":2324915,"vw":122.421385},{"c":122.77,"h":124,"l":121.5,"n":32106,"o":122.25,"t":"2025-02-27T05:00:00Z","v":2293358,"vw":122.959236},{"c":123.92,"h":124.25,"l":121.91,"n":45292,"o":122.84,"t":"2025-02-28T05:00:00Z","v":5562250,"vw":123.552427},{"c":123.54,"h":124.99,"l":122.74,"n":45358,"o":124.16,"t":"2025-03-03T05:00:00Z","v":3184096,"vw":123.865158},{"c":121.78,"h":124.135,"l":121.58,"n":46151,"o":123.09,"t":"2025-03-04T05:00:00Z","v":3242369,"vw":122.37237},{"c":124.04,"h":124.67,"l":120.52,"n":53242,"o":120.86,"t":"2025-03-05T05:00:00Z","v":4300737,"vw":123.679695},{"c":120.3,"h":123.48,"l":119.7253,"n":56653,"o":122.85,"t":"2025-03-06T05:00:00Z","v":4080290,"vw":120.666698},{"c":119.91,"h":121.44,"l":118.045,"n":54468,"o":120.75,"t":"2025-03-07T05:00:00Z","v":4004284,"vw":119.763069},{"c":117.87,"h":120.14,"l":117.275,"n":56946,"o":119.45,"t":"2025-03-10T04:00:00Z","v":4238557,"vw":118.354421},{"c":117.18,"h":119.1,"l":115.53,"n":55801,"o":118.83,"t":"2025-03-11T04:00:00Z","v":5521753,"vw":117.242358},{"c":115.73,"h":118.01,"l":115.66,"n":45183,"o":117.64,"t":"2025-03-12T04:00:00Z","v":3608420,"vw":116.428101},{"c":110.36,"h":116.44,"l":110.12,"n":70942,"o":115.72,"t":"2025-03-13T04:00:00Z","v":4802940,"vw":111.859626},{"c":111.89,"h":112.2899,"l":110.5,"n":55172,"o":111.76,"t":"2025-03-14T04:00:00Z","v":4732695,"vw":111.792796},{"c":114.44,"h":114.99,"l":111.49,"n":44892,"o":111.5,"t":"2025-03-17T04:00:00Z","v":3436135,"vw":114.03678},{"c":112.38,"h":114,"l":111.64,"n":43612,"o":113.86,"t":"2025-03-18T04:00:00Z","v":3464205,"vw":112.531111},{"c":112.97,"h":113.74,"l":111.7,"n":45317,"o":112.26,"t":"2025-03-19T04:00:00Z","v":4121140,"vw":112.781209},{"c":112.07,"h":113.92,"l":111.7,"n":43471,"o":112.62,"t":"2025-03-20T04:00:00Z","v":3344177,"vw":112.285969},{"c":108.42,"h":111.66,"l":107.93,"n":57186,"o":111.27,"t":"2025-03-21T04:00:00Z","v":7526647,"vw":109.354638},{"c":110.26,"h":110.425,"l":108.12,"n":54398,"o":109.28,"t":"2025-03-24T04:00:00Z","v":5379811,"vw":109.696762},{"c":109.23,"h":110.44,"l":108.42,"n":42748,"o":110.07,"t":"2025-03-25T04:00:00Z","v":3467164,"vw":109.438385},{"c":111.13,"h":111.58,"l":109.48,"n":43814,"o":109.6,"t":"2025-03-26T04:00:00Z","v":3246114,"vw":110.983745},{"c":110.75,"h":112.3299,"l":110.59,"n":39035,"o":111.23,"t":"2025-03-27T04:00:00Z","v":2825157,"vw":111.103611},{"c":110.45,"h":111.62,"l":109.93,"n":42025,"o":111,"t":"2025-03-28T04:00:00Z","v":3660249,"vw":110.503698},{"c":111.79,"h":112.21,"l":110.1005,"n":48569,"o":110.31,"t":"2025-03-31T04:00:00Z","v":5071267,"vw":111.514759},{"c":111.45,"h":112.74,"l":110.09,"n":43346,"o":112.54,"t":"2025-04-01T04:00:00Z","v":3359877,"vw":111.289485},{"c":112.34,"h":112.55,"l":110.155,"n":43551,"o":111.45,"t":"2025-04-02T04:00:00Z","v":3230826,"vw":111.604985},{"c":101.59,"h":109.38,"l":101.18,"n":100041,"o":108.11,"t":"2025-04-03T04:00:00Z","v":7612881,"vw":103.212758},{"c":98.23,"h":100.32,"l":95.34,"n":132464,"o":99.35,"t":"2025-04-04T04:00:00Z","v":12661172,"vw":98.387228},{"c":94.52,"h":99.17,"l":91.67,"n":154025,"o":96.65,"t":"2025-04-07T04:00:00Z","v":12717924,"vw":94.415873},{"c":89.76,"h":97.59,"l":88.32,"n":93477,"o":97.06,"t":"2025-04-08T04:00:00Z","v":8175120,"vw":92.190677},{"c":98.22,"h":98.805,"l":85.35,"n":188864,"o":87.95,"t":"2025-04-09T04:00:00Z","v":17526534,"vw":93.329071},{"c":94.89,"h":97.465,"l":92.8357,"n":158365,"o":96.52,"t":"2025-04-10T04:00:00Z","v":17204089,"vw":94.886324},{"c":96.23,"h":96.41,"l":92.5201,"n":75443,"o":94.03,"t":"2025-04-11T04:00:00Z","v":6480178,"vw":95.088959},{"c":98.3,"h":99.38,"l":96.87,"n":64279,"o":97.64,"t":"2025-04-14T04:00:00Z","v":6844931,"vw":98.273478},{"c":98.48,"h":99.5,"l":98.1,"n":65156,"o":98.855,"t":"2025-04-15T04:00:00Z","v":6702406,"vw":98.664558},{"c":100.29,"h":101.91,"l":97.98,"n":92002,"o":99.7,"t":"2025-04-16T04:00:00Z","v":7334641,"vw":100.256572},{"c":102.1,"h":103.68,"l":101,"n":61833,"o":101.075,"t":"2025-04-17T04:00:00Z","v":6213179,"vw":102.419321},{"c":98.63,"h":101,"l":97.1,"n":55084,"o":100.51,"t":"2025-04-21T04:00:00Z","v":4801482,"vw":98.344814},{"c":99.95,"h":101.1,"l":98.7685,"n":55302,"o":100.22,"t":"2025-04-22T04:00:00Z","v":4794408,"vw":100.035258},{"c":101.48,"h":104.98,"l":100.9725,"n":62231,"o":102.23,"t":"2025-04-23T04:00:00Z","v":6911180,"vw":102.310621},{"c":103.36,"h":103.72,"l":100.97,"n":53129,"o":101.96,"t":"2025-04-24T04:00:00Z","v":4602345,"vw":102.973506},{"c":102.24,"h":103.5,"l":101.99,"n":36676,"o":103.365,"t":"2025-04-25T04:00:00Z","v":2828361,"vw":102.478792},{"c":103.32,"h":104.1,"l":101.88,"n":42688,"o":102.31,"t":"2025-04-28T04:00:00Z","v":3149599,"vw":103.109543},{"c":103.1,"h":103.67,"l":102.05,"n":39228,"o":102.57,"t":"2025-04-29T04:00:00Z","v":2520519,"vw":103.064267},{"c":102.2,"h":103.07,"l":100.22,"n":79526,"o":102.44,"t":"2025-04-30T04:00:00Z","v":7712265,"vw":101.472493},{"c":103.08,"h":104.47,"l":101.955,"n":50416,"o":103.28,"t":"2025-05-01T04:00:00Z","v":3956054,"vw":103.427211},{"c":105.41,"h":105.92,"l":104.405,"n":46621,"o":105.17,"t":"2025-05-02T04:00:00Z","v":4193985,"vw":105.375243},{"c":105.33,"h":106.02,"l":104.38,"n":41120,"o":104.6,"t":"2025-05-05T04:00:00Z","v":3246749,"vw":105.441286},{"c":104.5,"h":105.51,"l":103.6,"n":54273,"o":104.72,"t":"2025-05-06T04:00:00Z","v":6505324,"vw":104.787967},{"c":105.04,"h":106.02,"l":104.2,"n":46268,"o":104.5,"t":"2025-05-07T04:00:00Z","v":4741323,"vw":105.121036},{"c":105.49,"h":106.43,"l":103.45,"n":47852,"o":105.17,"t":"2025-05-08T04:00:00Z","v":3514547,"vw":105.300358},{"c":106.91,"h":107.28,"l":105.24,"n":56862,"o":105.69,"t":"2025-05-09T04:00:00Z","v":5506154,"vw":106.66549},{"c":110.33,"h":112.95,"l":110,"n":96726,"o":110.95,"t":"2025-05-12T04:00:00Z","v":10025013,"vw":111.193835},{"c":109.7,"h":110.505,"l":108.501,"n":54121,"o":110.2,"t":"2025-05-13T04:00:00Z","v":4534032,"vw":109.588495},{"c":107.6,"h":109.17,"l":106.68,"n":64822,"o":108.85,"t":"2025-05-14T04:00:00Z","v":7699852,"vw":107.666836},{"c":109.23,"h":109.51,"l":106.62,"n":45717,"o":107.48,"t":"2025-05-15T04:00:00Z","v":3163480,"vw":108.682256},{"c":110.55,"h":110.63,"l":108.76,"n":39623,"o":109.34,"t":"2025-05-16T04:00:00Z","v":2768631,"vw":110.034288},{"c":110.65,"h":110.82,"l":108.35,"n":42696,"o":108.81,"t":"2025-05-19T04:00:00Z","v":2880273,"vw":110.269082},{"c":108.73,"h":110.71,"l":108.47,"n":37556,"o":109.93,"t":"2025-05-20T04:00:00Z","v":2689382,"vw":109.053463},{"c":104.67,"h":108.2,"l":104.36,"n":45658,"o":107.84,"t":"2025-05-21T04:00:00Z","v":2861579,"vw":105.383998},{"c":105.09,"h":105.88,"l":103.8,"n":42093,"o":104.77,"t":"2025-05-22T04:00:00Z","v":3492856,"vw":104.970087},{"c":104.04,"h":104.86,"l":103.02,"n":43147,"o":104.33,"t":"2025-05-23T04:00:00Z","v":3075515,"vw":103.908886},{"c":106.62,"h":106.88,"l":104.45,"n":53419,"o":105.39,"t":"2025-05-27T04:00:00Z","v":4067309,"vw":106.121442},{"c":107.92,"h":108,"l":106.48,"n":59852,"o":106.89,"t":"2025-05-28T04:00:00Z","v":4580453,"vw":107.56142},{"c":109.23,"h":111.38,"l":108.38,"n":68898,"o":108.88,"t":"2025-05-29T04:00:00Z","v":4585729,"vw":109.506202},{"c":108.6,"h":109.09,"l":106.7716,"n":66792,"o":108.71,"t":"2025-05-30T04:00:00Z","v":7261568,"vw":108.365836},{"c":108.75,"h":108.75,"l":106.145,"n":47910,"o":107.86,"t":"2025-06-02T04:00:00Z","v":3958778,"vw":107.990118},{"c":109.02,"h":109.53,"l":107.735,"n":40624,"o":108.32,"t":"2025-06-03T04:00:00Z","v":3423217,"vw":108.904543},{"c":108.43,"h":109.125,"l":108.28,"n":37307,"o":108.88,"t":"2025-06-04T04:00:00Z","v":2436329,"vw":108.604787},{"c":107.82,"h":109,"l":107.38,"n":43123,"o":108.5,"t":"2025-06-05T04:00:00Z","v":2632901,"vw":108.063832},{"c":108.79,"h":110.02,"l":108.15,"n":46483,"o":108.9,"t":"2025-06-06T04:00:00Z","v":3644414,"vw":108.897469},{"c":108.93,"h":110.0626,"l":108.49,"n":44905,"o":109.27,"t":"2025-06-09T04:00:00Z","v":3032364,"vw":109.150237},{"c":109.49,"h":110,"l":108.18,"n":51308,"o":109,"t":"2025-06-10T04:00:00Z","v":3771660,"vw":109.313483},{"c":108.5,"h":110.14,"l":108.2188,"n":41176,"o":110.005,"t":"2025-06-11T04:00:00Z","v":3454931,"vw":108.945298},{"c":108.44,"h":109.38,"l":107.66,"n":45543,"o":107.9,"t":"2025-06-12T04:00:00Z","v":3526973,"vw":108.285552},{"c":107.28,"h":107.9381,"l":106.24,"n":46732,"o":107.36,"t":"2025-06-13T04:00:00Z","v":3359363,"vw":107.131901},{"c":106.82,"h":108.54,"l":106.4,"n":51535,"o":107,"t":"2025-06-16T04:00:00Z","v":4537546,"vw":107.074494},{"c":105.09,"h":106.19,"l":104.3,"n":44736,"o":105.44,"t":"2025-06-17T04:00:00Z","v":3068259,"vw":105.286512},{"c":105.08,"h":106.68,"l":104.5,"n":40286,"o":105,"t":"2025-06-18T04:00:00Z","v":2599435,"vw":105.544362},{"c":105.69,"h":106.269,"l":105.12,"n":41913,"o":105.53,"t":"2025-06-20T04:00:00Z","v":6746408,"vw":105.650917},{"c":107.13,"h":107.26,"l":104.88,"n":47557,"o":105.58,"t":"2025-06-23T04:00:00Z","v":3118876,"vw":106.504396},{"c":108.13,"h":108.6,"l":106.365,"n":44770,"o":107,"t":"2025-06-24T04:00:00Z","v":2990164,"vw":107.859054},{"c":104.78,"h":107.51,"l":104.705,"n":57531,"o":107.51,"t":"2025-06-25T04:00:00Z","v":4926130,"vw":105.386541},{"c":104.39,"h":105.11,"l":103.5,"n":62077,"o":104.76,"t":"2025-06-26T04:00:00Z","v":4506511,"vw":104.309915},{"c":105.62,"h":107.61,"l":105.03,"n":57023,"o":105.11,"t":"2025-06-27T04:00:00Z","v":5732928,"vw":105.890387},{"c":105.12,"h":105.85,"l":103.45,"n":68902,"o":105.44,"t":"2025-06-30T04:00:00Z","v":7418050,"vw":104.771567},{"c":106.58,"h":108.465,"l":104.25,"n":77881,"o":104.87,"t":"2025-07-01T04:00:00Z","v":6626322,"vw":106.718505},{"c":108.31,"h":108.46,"l":106.11,"n":48185,"o":106.74,"t":"2025-07-02T04:00:00Z","v":3459338,"vw":107.876034},{"c":108.02,"h":108.779,"l":107.62,"n":23744,"o":108.29,"t":"2025-07-03T04:00:00Z","v":1549648,"vw":108.109876},{"c":106.33,"h":109,"l":105.51,"n":46147,"o":107.75,"t":"2025-07-07T04:00:00Z","v":3837862,"vw":106.545793},{"c":106.85,"h":108.3551,"l":105.75,"n":39420,"o":105.84,"t":"2025-07-08T04:00:00Z","v":2938966,"vw":107.118303},{"c":106.39,"h":107.49,"l":105.28,"n":51929,"o":107.13,"t":"2025-07-09T04:00:00Z","v":4461233,"vw":106.292501},{"c":108.41,"h":110,"l":106.525,"n":67146,"o":106.92,"t":"2025-07-10T04:00:00Z","v":4764968,"vw":108.713977},{"c":109.17,"h":109.17,"l":106.46,"n":47753,"o":106.7,"t":"2025-07-11T04:00:00Z","v":3209929,"vw":108.551886},{"c":109.35,"h":109.53,"l":108.09,"n":47207,"o":108.38,"t":"2025-07-14T04:00:00Z","v":3582152,"vw":109.024688},{"c":108.62,"h":110.11,"l":108.19,"n":72673,"o":109.68,"t":"2025-07-15T04:00:00Z","v":5309321,"vw":108.937243},{"c":110.17,"h":114.5,"l":109.02,"n":118513,"o":112.75,"t":"2025-07-16T04:00:00Z","v":12176345,"vw":111.147733},{"c":106.43,"h":110.46,"l":105.75,"n":85665,"o":109.37,"t":"2025-07-17T04:00:00Z","v":6612897,"vw":107.07427},{"c":106.78,"h":107.17,"l":105.72,"n":52946,"o":107.17,"t":"2025-07-18T04:00:00Z","v":4481506,"vw":106.432819},{"c":107.86,"h":108.7,"l":106.68,"n":42669,"o":107.25,"t":"2025-07-21T04:00:00Z","v":3838283,"vw":107.816332},{"c":109.19,"h":109.37,"l":107.695,"n":42238,"o":108.22,"t":"2025-07-22T04:00:00Z","v":5214651,"vw":109.02477},{"c":110,"h":110.42,"l":108.54,"n":43936,"o":109.14,"t":"2025-07-23T04:00:00Z","v":4215006,"vw":109.921404},{"c":109.72,"h":110.535,"l":109.22,"n":52241,"o":109.79,"t":"2025-07-24T04:00:00Z","v":6209060,"vw":109.890946},{"c":110.29,"h":110.36,"l":108.33,"n":35923,"o":109.95,"t":"2025-07-25T04:00:00Z","v":2150692,"vw":109.806115},{"c":107.12,"h":110.28,"l":107.07,"n":36571,"o":110,"t":"2025-07-28T04:00:00Z","v":2850632,"vw":107.728733},{"c":109.72,"h":109.83,"l":106.8,"n":49270,"o":107.58,"t":"2025-07-29T04:00:00Z","v":3812884,"vw":108.935811},{"c":108.49,"h":110.39,"l":107.59,"n":52164,"o":109.9,"t":"2025-07-30T04:00:00Z","v":3796454,"vw":109.002891},{"c":106.78,"h":108.78,"l":106.59,"n":46558,"o":107.47,"t":"2025-07-31T04:00:00Z","v":4136199,"vw":107.225989},{"c":104.91,"h":107.27,"l":104.095,"n":71542,"o":107.18,"t":"2025-08-01T04:00:00Z","v":6122826,"vw":105.136012},{"c":105.21,"h":105.89,"l":104.41,"n":66261,"o":105.33,"t":"2025-08-04T04:00:00Z","v":4631784,"vw":105.226306},{"c":107.04,"h":107.58,"l":105.3,"n":46177,"o":105.7,"t":"2025-08-05T04:00:00Z","v":3556675,"vw":106.76958},{"c":105.73,"h":107.4336,"l":105.63,"n":43057,"o":106.93,"t":"2025-08-06T04:00:00Z","v":3706201,"vw":106.218525},{"c":106.29,"h":107.48,"l":105.31,"n":36632,"o":106.96,"t":"2025-08-07T04:00:00Z","v":2214896,"vw":106.199141},{"c":105.68,"h":106.77,"l":105.62,"n":31423,"o":106.22,"t":"2025-08-08T04:00:00Z","v":1841670,"vw":105.988408},{"c":104.08,"h":105.86,"l":103.94,"n":37359,"o":105.41,"t":"2025-08-11T04:00:00Z","v":3181454,"vw":104.343503},{"c":104.81,"h":104.94,"l":103.41,"n":37485,"o":104.3,"t":"2025-08-12T04:00:00Z","v":2847141,"vw":104.537314},{"c":106.19,"h":106.54,"l":104.54,"n":36359,"o":105.12,"t":"2025-08-13T04:00:00Z","v":2679177,"vw":105.94992},{"c":105.85,"h":106.32,"l":104.07,"n":35200,"o":105.3,"t":"2025-08-14T04:00:00Z","v":2267969,"vw":105.512564},{"c":106.59,"h":106.8,"l":105.9798,"n":27184,"o":106.32,"t":"2025-08-15T04:00:00Z","v":1924224,"vw":106.481761},{"c":105.44,"h":106.61,"l":105.42,"n":30706,"o":106.57,"t":"2025-08-18T04:00:00Z","v":2035631,"vw":105.684772},{"c":110.76,"h":110.87,"l":107.025,"n":56289,"o":107.47,"t":"2025-08-19T04:00:00Z","v":3985492,"vw":110.087796},{"c":110.18,"h":112.12,"l":109.74,"n":45147,"o":111.43,"t":"2025-08-20T04:00:00Z","v":3227340,"vw":110.517448},{"c":108.39,"h":109.61,"l":107.84,"n":38469,"o":109.05,"t":"2025-08-21T04:00:00Z","v":3045791,"vw":108.424186},{"c":112.28,"h":113.1499,"l":109.14,"n":51097,"o":109.23,"t":"2025-08-22T04:00:00Z","v":3554089,"vw":112.134281},{"c":111.62,"h":112.745,"l":111.3,"n":35717,"o":112.02,"t":"2025-08-25T04:00:00Z","v":2022828,"vw":111.644495},{"c":111.35,"h":112.81,"l":111.05,"n":42502,"o":111.58,"t":"2025-08-26T04:00:00Z","v":4839126,"vw":111.498051},{"c":112.68,"h":114.2,"l":112.12,"n":40393,"o":112.78,"t":"2025-08-27T04:00:00Z","v":3451484,"vw":112.817636},{"c":112.64,"h":112.9358,"l":111.4,"n":35921,"o":112.79,"t":"2025-08-28T04:00:00Z","v":2559125,"vw":112.367925},{"c":113.78,"h":113.96,"l":112.19,"n":34053,"o":112.41,"t":"2025-08-29T04:00:00Z","v":2826532,"vw":113.603723},{"c":111.3,"h":112.58,"l":111.01,"n":50486,"o":112.25,"t":"2025-09-02T04:00:00Z","v":3396279,"vw":111.50789},{"c":110.95,"h":112.25,"l":110.865,"n":45815,"o":111,"t":"2025-09-03T04:00:00Z","v":3333730,"vw":111.224557},{"c":112.61,"h":112.81,"l":110.51,"n":41139,"o":111.25,"t":"2025-09-04T04:00:00Z","v":2499597,"vw":111.803451},{"c":113.65,"h":114.95,"l":112.98,"n":36557,"o":113.59,"t":"2025-09-05T04:00:00Z","v":2595688,"vw":113.636015},{"c":113.56,"h":113.76,"l":111.66,"n":45150,"o":112.17,"t":"2025-09-08T04:00:00Z","v":2791255,"vw":113.149981},{"c":111.97,"h":113.98,"l":111.545,"n":50610,"o":113.28,"t":"2025-09-09T04:00:00Z","v":5307176,"vw":112.425647},{"c":110.98,"h":112.29,"l":110.6,"n":43450,"o":111.91,"t":"2025-09-10T04:00:00Z","v":3118964,"vw":111.176401},{"c":114.82,"h":115.67,"l":111,"n":55067,"o":111.31,"t":"2025-09-11T04:00:00Z","v":5024304,"vw":114.514757},{"c":115.35,"h":115.905,"l":114.17,"n":52293,"o":114.86,"t":"2025-09-12T04:00:00Z","v":3552224,"vw":115.214535},{"c":114.27,"h":116,"l":113.685,"n":44504,"o":115.29,"t":"2025-09-15T04:00:00Z","v":2717854,"vw":114.410452},{"c":114.03,"h":114.88,"l":112.88,"n":49110,"o":113.87,"t":"2025-09-16T04:00:00Z","v":2989901,"vw":113.890279},{"c":113.89,"h":116.41,"l":113.38,"n":42753,"o":114.98,"t":"2025-09-17T04:00:00Z","v":2870011,"vw":114.39373},{"c":115.16,"h":115.795,"l":113.88,"n":48457,"o":114.3,"t":"2025-09-18T04:00:00Z","v":3936089,"vw":115.191401},{"c":113.51,"h":115.31,"l":113.25,"n":45348,"o":115.18,"t":"2025-09-19T04:00:00Z","v":8647820,"vw":113.943853},{"c":113.93,"h":114.46,"l":112,"n":42228,"o":113.16,"t":"2025-09-22T04:00:00Z","v":2798722,"vw":113.832073},{"c":114.44,"h":114.65,"l":113.1,"n":36367,"o":113.98,"t":"2025-09-23T04:00:00Z","v":2319214,"vw":114.098462},{"c":112.86,"h":114.34,"l":112.58,"n":43764,"o":113.8,"t":"2025-09-24T04:00:00Z","v":3274374,"vw":113.064217},{"c":113.21,"h":113.76,"l":112.6,"n":37766,"o":112.92,"t":"2025-09-25T04:00:00Z","v":2596444,"vw":113.25174},{"c":114.19,"h":114.6,"l":112.85,"n":36362,"o":113.46,"t":"2025-09-26T04:00:00Z","v":3021604,"vw":114.050584},{"c":114.24,"h":114.865,"l":113.615,"n":42330,"o":114.6,"t":"2025-09-29T04:00:00Z","v":2470930,"vw":114.200472},{"c":114.52,"h":114.54,"l":113.105,"n":45558,"o":114.22,"t":"2025-09-30T04:00:00Z","v":3617407,"vw":114.186077},{"c":116.48,"h":116.52,"l":113.8,"n":48104,"o":114.31,"t":"2025-10-01T04:00:00Z","v":2980922,"vw":115.989224},{"c":116.12,"h":116.475,"l":114.54,"n":45022,"o":116.22,"t":"2025-10-02T04:00:00Z","v":2935743,"vw":115.755208},{"c":117.06,"h":118.2,"l":116.01,"n":38139,"o":116.4,"t":"2025-10-03T04:00:00Z","v":3136929,"vw":117.178864},{"c":117.13,"h":117.79,"l":116.365,"n":39835,"o":117,"t":"2025-10-06T04:00:00Z","v":2540250,"vw":117.158531},{"c":115.97,"h":117.615,"l":114.15,"n":52288,"o":117.48,"t":"2025-10-07T04:00:00Z","v":2969135,"vw":116.169541},{"c":115.99,"h":116.75,"l":114.74,"n":42542,"o":116.02,"t":"2025-10-08T04:00:00Z","v":2324478,"vw":115.967016},{"c":114.45,"h":116.04,"l":114.045,"n":41112,"o":115.86,"t":"2025-10-09T04:00:00Z","v":2276316,"vw":114.703794},{"c":111.23,"h":115.24,"l":111.03,"n":52490,"o":114.76,"t":"2025-10-10T04:00:00Z","v":2924144,"vw":112.33404},{"c":112.72,"h":113.04,"l":111.38,"n":44825,"o":112.02,"t":"2025-10-13T04:00:00Z","v":2624502,"vw":112.55439},{"c":115.45,"h":115.71,"l":111.81,"n":47533,"o":112.55,"t":"2025-10-14T04:00:00Z","v":3150791,"vw":114.814073},{"c":122.76,"h":123.28,"l":116.5142,"n":107964,"o":116.67,"t":"2025-10-15T04:00:00Z","v":7999864,"vw":121.672682},{"c":121.17,"h":125.045,"l":120.2511,"n":80687,"o":123.86,"t":"2025-10-16T04:00:00Z","v":6320164,"vw":121.989785},{"c":124.08,"h":124.355,"l":121.17,"n":61087,"o":121.28,"t":"2025-10-17T04:00:00Z","v":5377022,"vw":123.468594},{"c":127.18,"h":127.47,"l":124.08,"n":61999,"o":125.2,"t":"2025-10-20T04:00:00Z","v":4180970,"vw":126.559612},{"c":125.99,"h":127.5,"l":125.6415,"n":47926,"o":126.94,"t":"2025-10-21T04:00:00Z","v":2975608,"vw":126.345355},{"c":125.95,"h":127.0206,"l":124.56,"n":46218,"o":126.23,"t":"2025-10-22T04:00:00Z","v":2727532,"vw":125.932897},{"c":125.77,"h":126.72,"l":124.96,"n":41707,"o":125.92,"t":"2025-10-23T04:00:00Z","v":2647892,"vw":125.781506},{"c":126.43,"h":127.35,"l":125.79,"n":45948,"o":126.56,"t":"2025-10-24T04:00:00Z","v":2965935,"vw":126.63351},{"c":127.08,"h":127.12,"l":125.84,"n":37051,"o":126.81,"t":"2025-10-27T04:00:00Z","v":2941227,"vw":126.832501},{"c":125.72,"h":126.94,"l":125.15,"n":45844,"o":126.43,"t":"2025-10-28T04:00:00Z","v":2922944,"vw":125.791568},{"c":123.47,"h":125.6,"l":122.97,"n":49346,"o":124.78,"t":"2025-10-29T04:00:00Z","v":3329842,"vw":124.009697},{"c":124.23,"h":124.66,"l":122.55,"n":37657,"o":122.82,"t":"2025-10-30T04:00:00Z","v":2367110,"vw":124.191636},{"c":124.09,"h":124.92,"l":122.985,"n":46272,"o":123.7,"t":"2025-10-31T04:00:00Z","v":3892788,"vw":124.154439},{"c":124.22,"h":124.47,"l":121.75,"n":52540,"o":123.14,"t":"2025-11-03T05:00:00Z","v":3336438,"vw":123.69665},{"c":124,"h":125.65,"l":123.195,"n":50816,"o":124,"t":"2025-11-04T05:00:00Z","v":3087339,"vw":124.386263},{"c":123.82,"h":125.05,"l":123.5601,"n":47616,"o":124.62,"t":"2025-11-05T05:00:00Z","v":4179384,"vw":124.008356},{"c":124,"h":125.38,"l":123.2,"n":48882,"o":124.19,"t":"2025-11-06T05:00:00Z","v":3575302,"vw":124.064831},{"c":125.6,"h":125.63,"l":123.47,"n":41219,"o":124.11,"t":"2025-11-07T05:00:00Z","v":2322451,"vw":124.905017},{"c":124.9,"h":125.97,"l":123.66,"n":36709,"o":125.43,"t":"2025-11-10T05:00:00Z","v":2101301,"vw":124.822574},{"c":126.26,"h":126.405,"l":124.68,"n":38063,"o":125.22,"t":"2025-11-11T05:00:00Z","v":2068254,"vw":126.022722},{"c":124.84,"h":126.4,"l":124.79,"n":42385,"o":125.72,"t":"2025-11-12T05:00:00Z","v":2687051,"vw":125.261975},{"c":124,"h":124.83,"l":123.2953,"n":51972,"o":124.09,"t":"2025-11-13T05:00:00Z","v":3761191,"vw":124.207053},{"c":122.83,"h":125.0225,"l":122.67,"n":47664,"o":124,"t":"2025-11-14T05:00:00Z","v":3651816,"vw":123.194063},{"c":123.52,"h":124.69,"l":122.4,"n":45466,"o":123.53,"t":"2025-11-17T05:00:00Z","v":3111015,"vw":123.522866},{"c":123.8,"h":124.245,"l":122.31,"n":51200,"o":123.3,"t":"2025-11-18T05:00:00Z","v":6382621,"vw":123.642238},{"c":122.4,"h":124.265,"l":121.4,"n":58817,"o":123.8,"t":"2025-11-19T05:00:00Z","v":5119192,"vw":122.416843},{"c":123.12,"h":125.55,"l":122.895,"n":49262,"o":123.65,"t":"2025-11-20T05:00:00Z","v":3087264,"vw":123.704766},{"c":125.79,"h":126.5,"l":122.61,"n":56626,"o":123.76,"t":"2025-11-21T05:00:00Z","v":3708997,"vw":125.319541},{"c":126.45,"h":127.56,"l":125.355,"n":67645,"o":126.46,"t":"2025-11-24T05:00:00Z","v":10057881,"vw":126.493117},{"c":127.39,"h":128.44,"l":126.27,"n":48308,"o":126.45,"t":"2025-11-25T05:00:00Z","v":3158078,"vw":127.549387},{"c":128.16,"h":129.28,"l":125.98,"n":38487,"o":127.51,"t":"2025-11-26T05:00:00Z","v":2183037,"vw":128.449886},{"c":128.53,"h":129.33,"l":127.9,"n":19739,"o":128,"t":"2025-11-28T05:00:00Z","v":1343766,"vw":128.638237},{"c":128.93,"h":129.77,"l":127.16,"n":41204,"o":127.6,"t":"2025-12-01T05:00:00Z","v":2706334,"vw":128.937755},{"c":128.93,"h":129.87,"l":128.225,"n":45290,"o":129.87,"t":"2025-12-02T05:00:00Z","v":3458278,"vw":128.877518},{"c":129.19,"h":129.525,"l":128.03,"n":47631,"o":128.82,"t":"2025-12-03T05:00:00Z","v":3294273,"vw":128.945954},{"c":128.18,"h":130.45,"l":128.025,"n":47468,"o":129.15,"t":"2025-12-04T05:00:00Z","v":3902472,"vw":128.556557},{"c":127.98,"h":128.83,"l":127.7746,"n":43440,"o":128.18,"t":"2025-12-05T05:00:00Z","v":3242202,"vw":128.185171},{"c":126.67,"h":127.97,"l":126.61,"n":45016,"o":127.5,"t":"2025-12-08T05:00:00Z","v":2927925,"vw":126.934027},{"c":127.45,"h":128.225,"l":126.85,"n":43862,"o":127.4,"t":"2025-12-09T05:00:00Z","v":4358423,"vw":127.521509},{"c":129.71,"h":130.56,"l":127.32,"n":47763,"o":127.75,"t":"2025-12-10T05:00:00Z","v":3480017,"vw":129.392927},{"c":130.56,"h":131.335,"l":129.97,"n":46813,"o":130.12,"t":"2025-12-11T05:00:00Z","v":3702682,"vw":130.666989},{"c":130.18,"h":131.7,"l":129.8072,"n":39311,"o":131.61,"t":"2025-12-12T05:00:00Z","v":2721632,"vw":130.386142},{"c":130.66,"h":131.12,"l":129.02,"n":48871,"o":131.12,"t":"2025-12-15T05:00:00Z","v":2863382,"vw":130.365922},{"c":127.61,"h":130.06,"l":127.4,"n":45294,"o":129.25,"t":"2025-12-16T05:00:00Z","v":3248492,"vw":127.999895},{"c":128.07,"h":129.03,"l":127.09,"n":53768,"o":127.52,"t":"2025-12-17T05:00:00Z","v":4780221,"vw":128.057258},{"c":127.66,"h":129.79,"l":127.6,"n":42582,"o":128.89,"t":"2025-12-18T05:00:00Z","v":3559158,"vw":128.152539},{"c":127.23,"h":128.46,"l":126.92,"n":43157,"o":128.28,"t":"2025-12-19T05:00:00Z","v":8629382,"vw":127.546948},{"c":127.59,"h":128.365,"l":127.21,"n":38637,"o":127.27,"t":"2025-12-22T05:00:00Z","v":2859833,"vw":127.669237},{"c":127.77,"h":127.97,"l":127.22,"n":32663,"o":127.32,"t":"2025-12-23T05:00:00Z","v":2114155,"vw":127.721552},{"c":129.15,"h":129.47,"l":128.0001,"n":16679,"o":128.16,"t":"2025-12-24T05:00:00Z","v":1049956,"vw":129.053474},{"c":128.71,"h":129.495,"l":128.0538,"n":23898,"o":129.2,"t":"2025-12-26T05:00:00Z","v":1090343,"vw":128.555203},{"c":128.48,"h":129.65,"l":128.025,"n":36100,"o":129.18,"t":"2025-12-29T05:00:00Z","v":2637946,"vw":128.550935},{"c":129.01,"h":129.14,"l":128.23,"n":26527,"o":128.48,"t":"2025-12-30T05:00:00Z","v":1757604,"vw":128.819627},{"c":127.66,"h":129.46,"l":127.63,"n":32860,"o":129.1,"t":"2025-12-31T05:00:00Z","v":2761179,"vw":127.835678},{"c":129.05,"h":129.3111,"l":127.24,"n":42639,"o":127.74,"t":"2026-01-02T05:00:00Z","v":3280501,"vw":128.590635},{"c":129.69,"h":130.81,"l":127.7608,"n":43951,"o":128.7,"t":"2026-01-05T05:00:00Z","v":3265250,"vw":129.885273},{"c":127.46,"h":129.943,"l":126.35,"n":60524,"o":129.24,"t":"2026-01-06T05:00:00Z","v":3927179,"vw":127.513453},{"c":126.9,"h":129.36,"l":126.73,"n":52078,"o":127.93,"t":"2026-01-07T05:00:00Z","v":3698801,"vw":127.643486},{"c":128.39,"h":129.32,"l":126,"n":42578,"o":126.36,"t":"2026-01-08T05:00:00Z","v":3295919,"vw":128.370627},{"c":129.4,"h":129.75,"l":128.23,"n":40252,"o":128.32,"t":"2026-01-09T05:00:00Z","v":2405630,"vw":129.301548},{"c":129.06,"h":130.045,"l":128.775,"n":31274,"o":129.15,"t":"2026-01-12T05:00:00Z","v":2055466,"vw":129.11008},{"c":130.22,"h":130.22,"l":127.36,"n":45037,"o":129.075,"t":"2026-01-13T05:00:00Z","v":3106019,"vw":129.638635},{"c":132.21,"h":132.22,"l":129.81,"n":44763,"o":130.56,"t":"2026-01-14T05:00:00Z","v":2745944,"vw":131.727389},{"c":132.75,"h":134.0499,"l":132.21,"n":49319,"o":132.65,"t":"2026-01-15T05:00:00Z","v":2794987,"vw":132.839213},{"c":133.21,"h":134.94,"l":132.062,"n":60650,"o":132.57,"t":"2026-01-16T05:00:00Z","v":4652355,"vw":133.376967},{"c":130.81,"h":132.38,"l":130.39,"n":75587,"o":131.88,"t":"2026-01-20T05:00:00Z","v":5632482,"vw":130.988624},{"c":131.14,"h":134.52,"l":128.72,"n":90780,"o":134.52,"t":"2026-01-21T05:00:00Z","v":6036337,"vw":130.695617},{"c":126.67,"h":131.04,"l":126.44,"n":89562,"o":130.7,"t":"2026-01-22T05:00:00Z","v":6072608,"vw":127.656139},{"c":127.15,"h":127.39,"l":125.67,"n":48802,"o":126.93,"t":"2026-01-23T05:00:00Z","v":4134922,"vw":126.934752},{"c":126.43,"h":128.59,"l":126.34,"n":44989,"o":128.37,"t":"2026-01-26T05:00:00Z","v":3350914,"vw":126.933952},{"c":128.7,"h":128.84,"l":125.47,"n":47200,"o":126.33,"t":"2026-01-27T05:00:00Z","v":3019960,"vw":128.106976},{"c":127.13,"h":129.24,"l":126.67,"n":53217,"o":128.76,"t":"2026-01-28T05:00:00Z","v":3860119,"vw":127.73882},{"c":130.41,"h":130.51,"l":127.265,"n":53995,"o":128.45,"t":"2026-01-29T05:00:00Z","v":4510882,"vw":130.026709},{"c":130.56,"h":130.71,"l":128.81,"n":41421,"o":129.33,"t":"2026-01-30T05:00:00Z","v":4835940,"vw":130.315064},{"c":129.68,"h":131.655,"l":129.6,"n":41437,"o":130.54,"t":"2026-02-02T05:00:00Z","v":2383786,"vw":130.02258},{"c":131.88,"h":132.41,"l":129.505,"n":48500,"o":129.505,"t":"2026-02-03T05:00:00Z","v":3058477,"vw":131.613255},{"c":134.84,"h":135.12,"l":132.78,"n":59503,"o":132.91,"t":"2026-02-04T05:00:00Z","v":3888919,"vw":134.60187},{"c":136.14,"h":136.97,"l":133.5,"n":59449,"o":134.34,"t":"2026-02-05T05:00:00Z","v":3746843,"vw":135.919894},{"c":136.95,"h":137.49,"l":135.656,"n":47913,"o":137.01,"t":"2026-02-06T05:00:00Z","v":3120636,"vw":136.613685},{"c":137.28,"h":137.49,"l":135.14,"n":36272,"o":136.37,"t":"2026-02-09T05:00:00Z","v":2047598,"vw":136.886699},{"c":140.48,"h":140.96,"l":137.5,"n":47322,"o":137.92,"t":"2026-02-10T05:00:00Z","v":2831245,"vw":140.006323},{"c":139.88,"h":141.85,"l":139.83,"n":54883,"o":140.2,"t":"2026-02-11T05:00:00Z","v":3623780,"vw":140.327725},{"c":136.38,"h":141.945,"l":135.62,"n":74623,"o":140.67,"t":"2026-02-12T05:00:00Z","v":5147186,"vw":137.173737},{"c":138.97,"h":140.47,"l":136.83,"n":46759,"o":137.53,"t":"2026-02-13T05:00:00Z","v":3096614,"vw":138.958448},{"c":141.77,"h":141.95,"l":139.1273,"n":52228,"o":139.86,"t":"2026-02-17T05:00:00Z","v":3079449,"vw":141.266305},{"c":139.63,"h":141.58,"l":138.7129,"n":46033,"o":141.15,"t":"2026-02-18T05:00:00Z","v":2751707,"vw":139.57819},{"c":139.04,"h":139.79,"l":138.19,"n":34000,"o":139.11,"t":"2026-02-19T05:00:00Z","v":1772798,"vw":138.893482},{"c":141.51,"h":141.53,"l":138.66,"n":36035,"o":138.96,"t":"2026-02-20T05:00:00Z","v":2408767,"vw":140.813659},{"c":140.74,"h":142.4,"l":139.97,"n":42362,"o":141.33,"t":"2026-02-23T05:00:00Z","v":3943114,"vw":140.755119},{"c":140.3,"h":141.21,"l":139.36,"n":37119,"o":140.41,"t":"2026-02-24T05:00:00Z","v":2360371,"vw":140.263803},{"c":140.03,"h":140.945,"l":139.595,"n":40888,"o":140.4,"t":"2026-02-25T05:00:00Z","v":2866038,"vw":140.070474},{"c":142.66,"h":142.85,"l":140.35,"n":40650,"o":140.44,"t":"2026-02-26T05:00:00Z","v":3222364,"vw":142.255917},{"c":142.57,"h":143.95,"l":141.95,"n":53013,"o":142.12,"t":"2026-02-27T05:00:00Z","v":5264577,"vw":142.734346},{"c":142.72,"h":143.02,"l":139.66,"n":44267,"o":141,"t":"2026-03-02T05:00:00Z","v":3205548,"vw":141.953859},{"c":141,"h":141.385,"l":137.82,"n":41883,"o":139.5,"t":"2026-03-03T05:00:00Z","v":2591544,"vw":140.475279},{"c":139.42,"h":141.2,"l":138.05,"n":46878,"o":141.05,"t":"2026-03-04T05:00:00Z","v":3019346,"vw":139.196238},{"c":137.85,"h":138.06,"l":136.26,"n":55287,"o":137.92,"t":"2026-03-05T05:00:00Z","v":4356620,"vw":137.492263},{"c":134.54,"h":135.92,"l":132.9,"n":64750,"o":135.78,"t":"2026-03-06T05:00:00Z","v":5287486,"vw":134.131246},{"c":135.15,"h":136.055,"l":129.88,"n":72742,"o":133.03,"t":"2026-03-09T04:00:00Z","v":4636333,"vw":133.0324},{"c":136.16,"h":137.865,"l":133.86,"n":50699,"o":134.79,"t":"2026-03-10T04:00:00Z","v":4050992,"vw":136.246893},{"c":134.4,"h":135.62,"l":133.6,"n":47992,"o":135.46,"t":"2026-03-11T04:00:00Z","v":2972242,"vw":134.344461},{"c":131.9,"h":132.9,"l":130,"n":67623,"o":132.9,"t":"2026-03-12T04:00:00Z","v":4746496,"vw":131.783561},{"c":131.75,"h":133.79,"l":131.39,"n":42086,"o":133.22,"t":"2026-03-13T04:00:00Z","v":2343604,"vw":132.260355},{"c":134.07,"h":135.2,"l":132.575,"n":44439,"o":133.47,"t":"2026-03-16T04:00:00Z","v":2171046,"vw":134.185378},{"c":133.21,"h":135.66,"l":133.19,"n":38622,"o":134.53,"t":"2026-03-17T04:00:00Z","v":2519448,"vw":133.655294},{"c":131.2,"h":133.225,"l":130.9,"n":39588,"o":132.4,"t":"2026-03-18T04:00:00Z","v":2754838,"vw":131.534418},{"c":131.09,"h":131.53,"l":129.76,"n":43720,"o":130.66,"t":"2026-03-19T04:00:00Z","v":2767978,"vw":130.833417},{"c":128.01,"h":131.115,"l":127.29,"n":49445,"o":130.87,"t":"2026-03-20T04:00:00Z","v":5565106,"vw":128.944616},{"c":130.31,"h":132.62,"l":129.41,"n":53562,"o":130.95,"t":"2026-03-23T04:00:00Z","v":4179741,"vw":130.980692},{"c":130.35,"h":131.64,"l":128.395,"n":47593,"o":128.78,"t":"2026-03-24T04:00:00Z","v":3196926,"vw":130.462781},{"c":130.36,"h":131.79,"l":129.5,"n":49766,"o":131.08,"t":"2026-03-25T04:00:00Z","v":3958044,"vw":130.55012},{"c":129.74,"h":130.91,"l":128.97,"n":45570,"o":129.49,"t":"2026-03-26T04:00:00Z","v":3058992,"vw":129.727512},{"c":128.9,"h":130.35,"l":128.528,"n":43837,"o":129.22,"t":"2026-03-27T04:00:00Z","v":3005999,"vw":129.189149},{"c":128.78,"h":130.92,"l":128.11,"n":47363,"o":130.7,"t":"2026-03-30T04:00:00Z","v":3327816,"vw":129.087984},{"c":132.18,"h":133.24,"l":129.7,"n":53197,"o":130.51,"t":"2026-03-31T04:00:00Z","v":4336943,"vw":132.024796},{"c":133.33,"h":134.13,"l":131.4,"n":51662,"o":131.78,"t":"2026-04-01T04:00:00Z","v":3708809,"vw":133.227224},{"c":133.77,"h":134.79,"l":131.74,"n":44343,"o":132.71,"t":"2026-04-02T04:00:00Z","v":3427908,"vw":133.610998},{"c":132.35,"h":134.09,"l":132.1272,"n":39334,"o":133.5,"t":"2026-04-06T04:00:00Z","v":2603830,"vw":132.636635},{"c":133.22,"h":133.3,"l":130.86,"n":37331,"o":132.15,"t":"2026-04-07T04:00:00Z","v":2301701,"vw":132.573821},{"c":137.41,"h":138.22,"l":135.08,"n":51687,"o":136.1,"t":"2026-04-08T04:00:00Z","v":3962518,"vw":137.418021},{"c":138.02,"h":140.0999,"l":136.55,"n":47784,"o":136.69,"t":"2026-04-09T04:00:00Z","v":3568942,"vw":138.195591},{"c":137.19,"h":138.81,"l":136.215,"n":47084,"o":138.4,"t":"2026-04-10T04:00:00Z","v":4028056,"vw":137.186166},{"c":137.15,"h":137.2,"l":135.03,"n":59190,"o":136.95,"t":"2026-04-13T04:00:00Z","v":4254040,"vw":136.373105},{"c":138.36,"h":138.835,"l":136.91,"n":54180,"o":137.15,"t":"2026-04-14T04:00:00Z","v":3983377,"vw":138.204367},{"c":139.77,"h":139.9,"l":137.49,"n":60289,"o":137.78,"t":"2026-04-15T04:00:00Z","v":4748139,"vw":139.195886},{"c":142.17,"h":145.01,"l":141.46,"n":71376,"o":142.64,"t":"2026-04-16T04:00:00Z","v":4836472,"vw":142.882723},{"c":145.1,"h":145.44,"l":142.25,"n":48193,"o":142.52,"t":"2026-04-17T04:00:00Z","v":4433681,"vw":144.623399},{"c":145.03,"h":145.2001,"l":143.335,"n":41272,"o":144.7,"t":"2026-04-20T04:00:00Z","v":2859494,"vw":144.643},{"c":141.92,"h":145.265,"l":141.335,"n":56005,"o":145.25,"t":"2026-04-21T04:00:00Z","v":4324045,"vw":142.210166},{"c":141.42,"h":143.215,"l":140.64,"n":47940,"o":142.95,"t":"2026-04-22T04:00:00Z","v":3613276,"vw":141.661047},{"c":142.34,"h":144.06,"l":141.03,"n":42711,"o":141.76,"t":"2026-04-23T04:00:00Z","v":3800484,"vw":142.59644},{"c":142.1,"h":144.28,"l":141.2474,"n":42571,"o":142.32,"t":"2026-04-24T04:00:00Z","v":3266344,"vw":142.63678},{"c":140.02,"h":143.28,"l":139.9,"n":42666,"o":140.84,"t":"2026-04-27T04:00:00Z","v":2824279,"vw":140.537921},{"c":141.53,"h":142.15,"l":139.8,"n":44714,"o":141.42,"t":"2026-04-28T04:00:00Z","v":4047579,"vw":141.487942},{"c":138.82,"h":141.21,"l":138.15,"n":45676,"o":139.72,"t":"2026-04-29T04:00:00Z","v":3526946,"vw":139.016536},{"c":142.02,"h":142.48,"l":138.588,"n":49428,"o":139.27,"t":"2026-04-30T04:00:00Z","v":3860182,"vw":141.738589},{"c":141.41,"h":142.7847,"l":140.82,"n":40123,"o":142.71,"t":"2026-05-01T04:00:00Z","v":2842852,"vw":141.564728},{"c":138.76,"h":140.88,"l":138.03,"n":38385,"o":140.34,"t":"2026-05-04T04:00:00Z","v":2480916,"vw":138.892009},{"c":140.27,"h":140.455,"l":138,"n":31726,"o":139,"t":"2026-05-05T04:00:00Z","v":2091918,"vw":140.040549},{"c":142.9,"h":143.81,"l":141.45,"n":40418,"o":141.6,"t":"2026-05-06T04:00:00Z","v":3322661,"vw":142.902726},{"c":142.29,"h":144.4,"l":142.21,"n":50851,"o":143.38,"t":"2026-05-07T04:00:00Z","v":3902999,"vw":142.749027},{"c":144.09,"h":144.505,"l":142.36,"n":41159,"o":142.98,"t":"2026-05-08T04:00:00Z","v":3267885,"vw":143.691386},{"c":144.07,"h":145.34,"l":143.68,"n":36507,"o":144.31,"t":"2026-05-11T04:00:00Z","v":2686596,"vw":144.257976},{"c":143.76,"h":144.94,"l":142.795,"n":43292,"o":144.33,"t":"2026-05-12T04:00:00Z","v":2564964,"vw":143.663378},{"c":142,"h":143.97,"l":141.86,"n":46680,"o":143.2,"t":"2026-05-13T04:00:00Z","v":3063558,"vw":142.542396},{"c":142.66,"h":143.28,"l":141.845,"n":41596,"o":142.53,"t":"2026-05-14T04:00:00Z","v":2484943,"vw":142.591205},{"c":140.53,"h":141.98,"l":140.17,"n":38694,"o":141.14,"t":"2026-05-15T04:00:00Z","v":2970956,"vw":140.639504},{"c":142.31,"h":142.83,"l":141,"n":42932,"o":141.12,"t":"2026-05-18T04:00:00Z","v":2981100,"vw":142.018082},{"c":142.44,"h":142.63,"l":140.79,"n":44276,"o":141.93,"t":"2026-05-19T04:00:00Z","v":3523666,"vw":142.244341},{"c":144.68,"h":144.7,"l":141.26,"n":38826,"o":141.77,"t":"2026-05-20T04:00:00Z","v":2835457,"vw":144.044635},{"c":144.63,"h":145.29,"l":142.795,"n":39552,"o":144.32,"t":"2026-05-21T04:00:00Z","v":2790229,"vw":144.579455},{"c":145.9,"h":146.27,"l":144.4,"n":36665,"o":145.43,"t":"2026-05-22T04:00:00Z","v":2328468,"vw":145.697119},{"c":146.94,"h":147.93,"l":146.51,"n":41883,"o":146.99,"t":"2026-05-26T04:00:00Z","v":2481149,"vw":147.092624},{"c":146.52,"h":147.4715,"l":146.03,"n":36013,"o":147.03,"t":"2026-05-27T04:00:00Z","v":3120365,"vw":146.590003},{"c":145.64,"h":147.1,"l":144.52,"n":43013,"o":145.42,"t":"2026-05-28T04:00:00Z","v":2892765,"vw":145.888733},{"c":143.47,"h":145.54,"l":142.22,"n":56958,"o":145.29,"t":"2026-05-29T04:00:00Z","v":7952154,"vw":143.495169},{"c":139.02,"h":142.1499,"l":138.92,"n":55115,"o":141.59,"t":"2026-06-01T04:00:00Z","v":2982667,"vw":139.862255},{"c":140.41,"h":140.43,"l":137.22,"n":45028,"o":139.01,"t":"2026-06-02T04:00:00Z","v":3131693,"vw":139.725799},{"c":141.82,"h":142.66,"l":138.99,"n":51119,"o":139.29,"t":"2026-06-03T04:00:00Z","v":4049611,"vw":141.868256},{"c":143.79,"h":144.39,"l":141.49,"n":50768,"o":143.61,"t":"2026-06-04T04:00:00Z","v":3653930,"vw":143.278471},{"c":144.54,"h":145.72,"l":142.55,"n":48975,"o":142.57,"t":"2026-06-05T04:00:00Z","v":5443298,"vw":144.721947},{"c":142.78,"h":145.16,"l":142.03,"n":49039,"o":144.5,"t":"2026-06-08T04:00:00Z","v":3968165,"vw":142.809772},{"c":147.52,"h":148.29,"l":143,"n":58202,"o":144.2,"t":"2026-06-09T04:00:00Z","v":5184007,"vw":147.291756},{"c":145.77,"h":148.1,"l":145.74,"n":44977,"o":147.67,"t":"2026-06-10T04:00:00Z","v":3055125,"vw":146.468284},{"c":147.19,"h":148.455,"l":145.71,"n":46937,"o":147.01,"t":"2026-06-11T04:00:00Z","v":3494867,"vw":147.208215},{"c":148.74,"h":149.7,"l":147.849,"n":38400,"o":148.41,"t":"2026-06-12T04:00:00Z","v":2453508,"vw":148.74205},{"c":148.5,"h":150.175,"l":148.24,"n":42793,"o":149.24,"t":"2026-06-15T04:00:00Z","v":4178795,"vw":148.778013},{"c":146.12,"h":148.455,"l":145.3237,"n":45046,"o":148.03,"t":"2026-06-16T04:00:00Z","v":3215818,"vw":146.239604},{"c":140.94,"h":146.1196,"l":140.59,"n":54591,"o":145.03,"t":"2026-06-17T04:00:00Z","v":4445873,"vw":142.259844},{"c":140.54,"h":141.49,"l":139.43,"n":52832,"o":139.95,"t":"2026-06-18T04:00:00Z","v":6702069,"vw":140.475929},{"c":143.83,"h":144.81,"l":140.31,"n":53913,"o":140.66,"t":"2026-06-22T04:00:00Z","v":4226229,"vw":143.366758},{"c":145.25,"h":146.1598,"l":143.385,"n":43988,"o":143.61,"t":"2026-06-23T04:00:00Z","v":3118319,"vw":145.241629},{"c":140.87,"h":145.545,"l":137.67,"n":76081,"o":145.17,"t":"2026-06-24T04:00:00Z","v":5993725,"vw":140.91709},{"c":140.53,"h":142.37,"l":138.36,"n":58292,"o":141.85,"t":"2026-06-25T04:00:00Z","v":3912991,"vw":140.290163},{"c":139.97,"h":141.87,"l":138.98,"n":62278,"o":141.46,"t":"2026-06-26T04:00:00Z","v":6245504,"vw":139.969007},{"c":138.89,"h":139.5,"l":136.81,"n":56421,"o":139.06,"t":"2026-06-29T04:00:00Z","v":3344945,"vw":138.282455},{"c":135.47,"h":138.37,"l":135.22,"n":68201,"o":137.54,"t":"2026-06-30T04:00:00Z","v":5579347,"vw":135.917575},{"c":136.8,"h":138.8,"l":135.1,"n":53137,"o":135.68,"t":"2026-07-01T04:00:00Z","v":3141542,"vw":137.115014},{"c":139.43,"h":139.5,"l":136.86,"n":37669,"o":138.36,"t":"2026-07-02T04:00:00Z","v":2908423,"vw":138.9121},{"c":140.2,"h":140.28,"l":138.1,"n":45214,"o":139.21,"t":"2026-07-06T04:00:00Z","v":3154686,"vw":139.576515},{"c":143.61,"h":143.86,"l":140.405,"n":55412,"o":140.81,"t":"2026-07-07T04:00:00Z","v":3482727,"vw":142.903762},{"c":141,"h":143.075,"l":140.26,"n":55735,"o":142.44,"t":"2026-07-08T04:00:00Z","v":3987185,"vw":141.279492},{"c":141.36,"h":142.7,"l":140.73,"n":35365,"o":141.02,"t":"2026-07-09T04:00:00Z","v":3679689,"vw":141.604069},{"c":140.87,"h":142.75,"l":138.78,"n":36622,"o":142.61,"t":"2026-07-10T04:00:00Z","v":2404065,"vw":140.232086},{"c":142.16,"h":142.9,"l":140.645,"n":43154,"o":141.38,"t":"2026-07-13T04:00:00Z","v":2832553,"vw":141.890621},{"c":142.49,"h":143.41,"l":141.58,"n":48402,"o":142,"t":"2026-07-14T04:00:00Z","v":3589133,"vw":142.508282},{"c":143.42,"h":144.335,"l":141.62,"n":65101,"o":143.01,"t":"2026-07-15T04:00:00Z","v":4867891,"vw":142.976037},{"c":150.06,"h":150.06,"l":144.19,"n":80794,"o":145,"t":"2026-07-16T04:00:00Z","v":6239001,"vw":148.947932},{"c":149.79,"h":153.35,"l":148,"n":64189,"o":150.05,"t":"2026-07-17T04:00:00Z","v":4818791,"vw":149.787157},{"c":147.48,"h":149.61,"l":146.47,"n":44671,"o":149,"t":"2026-07-20T04:00:00Z","v":3111531,"vw":147.419866},{"c":149.94,"h":150.02,"l":146.7201,"n":49744,"o":148.11,"t":"2026-07-21T04:00:00Z","v":3264767,"vw":149.19093},{"c":144.7,"h":149.07,"l":144.1,"n":78097,"o":148.65,"t":"2026-07-22T04:00:00Z","v":6650102,"vw":146.064662},{"c":145.12,"h":145.79,"l":142.32,"n":85678,"o":143.47,"t":"2026-07-23T04:00:00Z","v":7444445,"vw":144.286104},{"c":147.63,"h":148.35,"l":144,"n":78575,"o":145.1,"t":"2026-07-24T04:00:00Z","v":6396063,"vw":147.00996},{"c":147.26,"h":147.83,"l":145.35,"n":52600,"o":147.29,"t":"2026-07-27T04:00:00Z","v":4110978,"vw":146.876986},{"c":147.12,"h":149.16,"l":146.035,"n":62044,"o":147.01,"t":"2026-07-28T04:00:00Z","v":5669831,"vw":147.739409},{"c":145.47,"h":146.8545,"l":143.34,"n":55725,"o":146.59,"t":"2026-07-29T04:00:00Z","v":4092893,"vw":145.335511},{"c":146.19,"h":146.75,"l":144.18,"n":52580,"o":146.22,"t":"2026-07-30T04:00:00Z","v":5279822,"vw":145.698588},{"c":144.61,"h":146,"l":143.59,"n":43969,"o":146,"t":"2026-07-31T04:00:00Z","v":3236681,"vw":144.56681},{"c":144.15,"h":144.88,"l":142.96,"n":44289,"o":144.77,"t":"2026-08-03T04:00:00Z","v":2739986,"vw":143.981469},{"c":139.05,"h":141.47,"l":138.91,"n":166362,"o":139.85,"t":"2026-08-04T04:00:00Z","v":16285541,"vw":140.158578},{"c":140.76,"h":141.51,"l":138.55,"n":110544,"o":139.8,"t":"2026-08-05T04:00:00Z","v":13254523,"vw":140.482543},{"c":139.14,"h":141.17,"l":138.625,"n":63356,"o":140.28,"t":"2026-08-06T04:00:00Z","v":5231664,"vw":139.692629},{"c":140.16,"h":140.42,"l":138.25,"n":50002,"o":139.32,"t":"2026-08-07T04:00:00Z","v":4576419,"vw":140.017202},{"c":138.76,"h":139.18,"l":137.22,"n":52944,"o":138.11,"t":"2026-08-10T04:00:00Z","v":4131782,"vw":138.289888},{"c":139.5,"h":140.16,"l":137.31,"n":44486,"o":138.13,"t":"2026-08-11T04:00:00Z","v":3358067,"vw":139.204867},{"c":140.73,"h":140.89,"l":138.395,"n":54291,"o":140.08,"t":"2026-08-12T04:00:00Z","v":3172387,"vw":140.179503},{"c":141.21,"h":142.37,"l":140.47,"n":47745,"o":140.47,"t":"2026-08-13T04:00:00Z","v":3064202,"vw":141.454049},{"c":141.03,"h":141.7,"l":140.5,"n":31721,"o":140.76,"t":"2026-08-14T04:00:00Z","v":2054082,"vw":141.062371},{"c":140.62,"h":141,"l":139.35,"n":41899,"o":141,"t":"2026-08-17T04:00:00Z","v":2250740,"vw":140.25778},{"c":140.02,"h":141.3,"l":139.78,"n":48847,"o":140.275,"t":"2026-08-18T04:00:00Z","v":2748476,"vw":140.271157},{"c":141.3,"h":141.6,"l":139.89,"n":43102,"o":140.16,"t":"2026-08-19T04:00:00Z","v":2798763,"vw":141.021627},{"c":140.68,"h":142.04,"l":140.46,"n":42883,"o":141.3,"t":"2026-08-20T04:00:00Z","v":3166380,"vw":141.034425},{"c":141.8,"h":141.86,"l":140.26,"n":43570,"o":141.57,"t":"2026-08-21T04:00:00Z","v":3179848,"vw":141.425647},{"c":143.36,"h":143.51,"l":141.56,"n":41170,"o":142.33,"t":"2026-08-24T04:00:00Z","v":2900676,"vw":142.964244},{"c":143.33,"h":143.54,"l":141.97,"n":40795,"o":143.49,"t":"2026-08-25T04:00:00Z","v":2942309,"vw":143.163171},{"c":142.59,"h":143.82,"l":142,"n":44159,"o":143.39,"t":"2026-08-26T04:00:00Z","v":3834251,"vw":142.904782},{"c":141.85,"h":142.87,"l":141.02,"n":37489,"o":141.46,"t":"2026-08-27T04:00:00Z","v":2865026,"vw":142.018356},{"c":140.7,"h":142.44,"l":140.405,"n":34003,"o":142.38,"t":"2026-08-28T04:00:00Z","v":1863139,"vw":141.048796},{"c":139.92,"h":140.36,"l":138.96,"n":33644,"o":140,"t":"2026-08-31T04:00:00Z","v":3716101,"vw":139.884965},{"c":139.68,"h":140.07,"l":138.66,"n":46780,"o":139.47,"t":"2026-09-01T04:00:00Z","v":3097192,"vw":139.405399},{"c":136.59,"h":138.57,"l":136.36,"n":52282,"o":138.57,"t":"2026-09-02T04:00:00Z","v":3619465,"vw":136.933377},{"c":138.35,"h":138.35,"l":136.4,"n":44963,"o":137.22,"t":"2026-09-03T04:00:00Z","v":3469721,"vw":137.95917},{"c":137.34,"h":138.59,"l":137.23,"n":42396,"o":138,"t":"2026-09-04T04:00:00Z","v":2267204,"vw":137.684286},{"c":138.48,"h":138.975,"l":136.4,"n":40239,"o":136.94,"t":"2026-09-08T04:00:00Z","v":2639575,"vw":138.388341},{"c":135.66,"h":137.91,"l":135.11,"n":53189,"o":137.15,"t":"2026-09-09T04:00:00Z","v":3844788,"vw":135.744307},{"c":134.41,"h":136.475,"l":134.32,"n":43951,"o":134.92,"t":"2026-09-10T04:00:00Z","v":2864731,"vw":134.797267},{"c":135.75,"h":136.28,"l":134.6501,"n":35692,"o":135.8,"t":"2026-09-11T04:00:00Z","v":2375781,"vw":135.681694},{"c":135.19,"h":135.8225,"l":133.13,"n":47087,"o":134,"t":"2026-09-14T04:00:00Z","v":4110657,"vw":134.937346},{"c":135.84,"h":136,"l":133.67,"n":41926,"o":135.35,"t":"2026-09-15T04:00:00Z","v":3528212,"vw":135.445113},{"c":133.74,"h":135.97,"l":132.84,"n":40294,"o":135,"t":"2026-09-16T04:00:00Z","v":2895777,"vw":134.350334},{"c":135.18,"h":135.555,"l":134.0001,"n":37021,"o":134.72,"t":"2026-09-17T04:00:00Z","v":3162704,"vw":134.961756},{"c":134.84,"h":134.91,"l":133.25,"n":43148,"o":133.37,"t":"2026-09-18T04:00:00Z","v":7648707,"vw":134.475388},{"c":135.82,"h":136.49,"l":134.515,"n":38014,"o":135,"t":"2026-09-21T04:00:00Z","v":3132495,"vw":135.701517},{"c":135.88,"h":136.27,"l":134.61,"n":40274,"o":135.34,"t":"2026-09-22T04:00:00Z","v":2737553,"vw":135.665753},{"c":133.96,"h":135.62,"l":133.81,"n":42911,"o":134.75,"t":"2026-09-23T04:00:00Z","v":3169161,"vw":134.321018},{"c":133.82,"h":134.79,"l":133.65,"n":41170,"o":133.9,"t":"2026-09-24T04:00:00Z","v":2763157,"vw":134.042664},{"c":133.05,"h":134.36,"l":132.72,"n":43852,"o":133.94,"t":"2026-09-25T04:00:00Z","v":2543638,"vw":133.155347},{"c":132.44,"h":134.34,"l":132.22,"n":45655,"o":133.09,"t":"2026-09-28T04:00:00Z","v":3045429,"vw":132.92655},{"c":132.61,"h":133.19,"l":130.71,"n":49576,"o":131.71,"t":"2026-09-29T04:00:00Z","v":4147460,"vw":132.562353},{"c":129.84,"h":133.14,"l":129.69,"n":55160,"o":133.07,"t":"2026-09-30T04:00:00Z","v":6122183,"vw":130.340119},{"c":128.18,"h":128.93,"l":127.29,"n":72883,"o":128,"t":"2026-10-01T04:00:00Z","v":5400170,"vw":128.236972},{"c":128.91,"h":129.79,"l":128.125,"n":50147,"o":128.555,"t":"2026-10-02T04:00:00Z","v":3824590,"vw":128.969043},{"c":128.08,"h":129.225,"l":127.82,"n":43296,"o":128.67,"t":"2026-10-05T04:00:00Z","v":2784304,"vw":128.429626},{"c":128.68,"h":129.69,"l":127.61,"n":42175,"o":128.25,"t":"2026-10-06T04:00:00Z","v":3821127,"vw":128.794069},{"c":127.3,"h":129.15,"l":127.05,"n":52337,"o":128.65,"t":"2026-10-07T04:00:00Z","v":3606327,"vw":127.459029},{"c":129.29,"h":129.425,"l":126.62,"n":52777,"o":127.16,"t":"2026-10-08T04:00:00Z","v":4223732,"vw":128.536123},{"c":129.49,"h":129.89,"l":128.41,"n":40871,"o":129.29,"t":"2026-10-09T04:00:00Z","v":3311308,"vw":129.362184},{"c":132.47,"h":132.5,"l":129.26,"n":45667,"o":129.55,"t":"2026-10-12T04:00:00Z","v":3478328,"vw":131.76855},{"c":133.55,"h":136.31,"l":132.59,"n":50527,"o":136.31,"t":"2026-10-13T04:00:00Z","v":4456811,"vw":133.547156},{"c":130.46,"h":134.19,"l":129.72,"n":78419,"o":133.66,"t":"2026-10-14T04:00:00Z","v":6467696,"vw":131.182614},{"c":126.94,"h":132.39,"l":126.15,"n":88004,"o":132.04,"t":"2026-10-15T04:00:00Z","v":6938762,"vw":127.938443},{"c":125.75,"h":128.65,"l":124.86,"n":81460,"o":128.07,"t":"2026-10-16T04:00:00Z","v":5792583,"vw":126.339647},{"c":124.09,"h":125.6922,"l":123.432,"n":59410,"o":124.83,"t":"2026-10-19T04:00:00Z","v":4255847,"vw":124.042623},{"c":127.47,"h":127.47,"l":124.14,"n":52027,"o":124.85,"t":"2026-10-20T04:00:00Z","v":4105779,"vw":126.858594},{"c":127.6,"h":129.235,"l":127.35,"n":50440,"o":128.44,"t":"2026-10-21T04:00:00Z","v":3849677,"vw":127.993579},{"c":126.66,"h":127.87,"l":125.17,"n":55902,"o":126.99,"t":"2026-10-22T04:00:00Z","v":4243126,"vw":126.675555}],"volatilityBars":[{"c":134.83,"h":134.87,"l":134.83,"n":5,"o":134.86,"t":"2026-09-21T08:15:00Z","v":369,"vw":134.854375},{"c":134.72,"h":134.72,"l":134.72,"n":2,"o":134.72,"t":"2026-09-21T08:30:00Z","v":185,"vw":134.72},{"c":134.62,"h":134.72,"l":134.6,"n":7,"o":134.72,"t":"2026-09-21T08:45:00Z","v":588,"vw":134.634609},{"c":134.79,"h":134.79,"l":134.79,"n":1,"o":134.79,"t":"2026-09-21T09:15:00Z","v":184,"vw":134.79},{"c":134.87,"h":134.87,"l":134.87,"n":1,"o":134.87,"t":"2026-09-21T09:45:00Z","v":100,"vw":134.87},{"c":134.65,"h":134.76,"l":134.65,"n":3,"o":134.76,"t":"2026-09-21T10:00:00Z","v":294,"vw":134.715466},{"c":134.65,"h":134.66,"l":133.83,"n":5,"o":134.66,"t":"2026-09-21T10:15:00Z","v":394,"vw":134.38},{"c":134.69,"h":134.69,"l":134.68,"n":2,"o":134.68,"t":"2026-09-21T11:15:00Z","v":651,"vw":134.688464},{"c":134.72,"h":134.72,"l":134.72,"n":3,"o":134.72,"t":"2026-09-21T11:45:00Z","v":129,"vw":134.72},{"c":134.1797,"h":134.1797,"l":134.1797,"n":1,"o":134.1797,"t":"2026-09-21T12:15:00Z","v":100,"vw":134.1797},{"c":134.32,"h":134.32,"l":134.31,"n":18,"o":134.31,"t":"2026-09-21T12:30:00Z","v":921,"vw":134.315},{"c":134.2,"h":134.28,"l":134.2,"n":12,"o":134.28,"t":"2026-09-21T12:45:00Z","v":456,"vw":134.241205},{"c":135.215,"h":135.73,"l":134.515,"n":2648,"o":135,"t":"2026-09-21T13:30:00Z","v":165585,"vw":135.198698},{"c":135.25,"h":135.46,"l":134.85,"n":1314,"o":135.215,"t":"2026-09-21T13:45:00Z","v":106004,"vw":135.220838},{"c":135.37,"h":135.43,"l":135.08,"n":1372,"o":135.31,"t":"2026-09-21T14:00:00Z","v":52220,"vw":135.289748},{"c":135.54,"h":135.7,"l":135.265,"n":1579,"o":135.33,"t":"2026-09-21T14:15:00Z","v":75124,"vw":135.491064},{"c":135.73,"h":135.82,"l":135.565,"n":1487,"o":135.58,"t":"2026-09-21T14:30:00Z","v":55472,"vw":135.664011},{"c":135.27,"h":135.71,"l":135.27,"n":1150,"o":135.695,"t":"2026-09-21T14:45:00Z","v":51945,"vw":135.432638},{"c":135.46,"h":135.465,"l":135.145,"n":1004,"o":135.22,"t":"2026-09-21T15:00:00Z","v":78620,"vw":135.254666},{"c":135.47,"h":135.585,"l":135.36,"n":1304,"o":135.455,"t":"2026-09-21T15:15:00Z","v":62144,"vw":135.466697},{"c":135.515,"h":135.62,"l":135.37,"n":964,"o":135.4349,"t":"2026-09-21T15:30:00Z","v":42650,"vw":135.450499},{"c":135.52,"h":135.55,"l":135.38,"n":902,"o":135.51,"t":"2026-09-21T15:45:00Z","v":27456,"vw":135.457516},{"c":135.42,"h":135.55,"l":135.355,"n":950,"o":135.5,"t":"2026-09-21T16:00:00Z","v":25058,"vw":135.458365},{"c":135.33,"h":135.52,"l":135.31,"n":887,"o":135.4384,"t":"2026-09-21T16:15:00Z","v":28971,"vw":135.389439},{"c":135.16,"h":135.45,"l":135.15,"n":868,"o":135.325,"t":"2026-09-21T16:30:00Z","v":33176,"vw":135.286409},{"c":135.12,"h":135.41,"l":135.09,"n":907,"o":135.16,"t":"2026-09-21T16:45:00Z","v":60007,"vw":135.210343},{"c":135.28,"h":135.31,"l":135.16,"n":809,"o":135.17,"t":"2026-09-21T17:00:00Z","v":36075,"vw":135.22687},{"c":135.435,"h":135.435,"l":135.25,"n":892,"o":135.31,"t":"2026-09-21T17:15:00Z","v":36673,"vw":135.322509},{"c":135.45,"h":135.47,"l":135.29,"n":895,"o":135.42,"t":"2026-09-21T17:30:00Z","v":38448,"vw":135.367191},{"c":135.435,"h":135.435,"l":135.31,"n":1057,"o":135.3956,"t":"2026-09-21T17:45:00Z","v":52902,"vw":135.371045},{"c":135.69,"h":135.76,"l":135.39,"n":1053,"o":135.435,"t":"2026-09-21T18:00:00Z","v":29997,"vw":135.565138},{"c":135.85,"h":135.88,"l":135.605,"n":993,"o":135.69,"t":"2026-09-21T18:15:00Z","v":35710,"vw":135.700963},{"c":135.86,"h":135.885,"l":135.775,"n":1257,"o":135.84,"t":"2026-09-21T18:30:00Z","v":37170,"vw":135.829246},{"c":136.11,"h":136.11,"l":135.915,"n":1122,"o":135.92,"t":"2026-09-21T18:45:00Z","v":38242,"vw":136.007884},{"c":136.1,"h":136.1,"l":135.97,"n":1066,"o":136.09,"t":"2026-09-21T19:00:00Z","v":31180,"vw":136.032566},{"c":135.99,"h":136.1,"l":135.95,"n":1546,"o":136.09,"t":"2026-09-21T19:15:00Z","v":61230,"vw":136.015977},{"c":136.315,"h":136.33,"l":135.96,"n":2520,"o":136.01,"t":"2026-09-21T19:30:00Z","v":112562,"vw":136.126003},{"c":135.87,"h":136.49,"l":135.74,"n":6854,"o":136.35,"t":"2026-09-21T19:45:00Z","v":397638,"vw":135.97264},{"c":135.9,"h":135.9,"l":135.82,"n":72,"o":135.82,"t":"2026-09-21T20:00:00Z","v":1152742,"vw":135.82002},{"c":135.17,"h":135.44,"l":135.17,"n":19,"o":135.4,"t":"2026-09-22T08:00:00Z","v":1824,"vw":135.286437},{"c":135.05,"h":135.05,"l":134.64,"n":46,"o":134.65,"t":"2026-09-22T08:15:00Z","v":1358,"vw":134.860443},{"c":135.55,"h":135.55,"l":135.55,"n":1,"o":135.55,"t":"2026-09-22T10:00:00Z","v":100,"vw":135.55},{"c":135.58,"h":135.58,"l":135.58,"n":5,"o":135.58,"t":"2026-09-22T10:45:00Z","v":221,"vw":135.58},{"c":135.1,"h":135.15,"l":135.1,"n":7,"o":135.15,"t":"2026-09-22T12:15:00Z","v":454,"vw":135.125},{"c":135.29,"h":135.29,"l":135.29,"n":1,"o":135.29,"t":"2026-09-22T12:30:00Z","v":100,"vw":135.29},{"c":135.17,"h":135.17,"l":135.17,"n":1,"o":135.17,"t":"2026-09-22T12:45:00Z","v":100,"vw":135.17},{"c":135.01,"h":135.15,"l":134.84,"n":11,"o":135.15,"t":"2026-09-22T13:00:00Z","v":761,"vw":134.95226},{"c":135.31,"h":135.31,"l":135.1,"n":24,"o":135.1,"t":"2026-09-22T13:15:00Z","v":1010,"vw":135.166705},{"c":135.6,"h":135.71,"l":135.14,"n":1838,"o":135.34,"t":"2026-09-22T13:30:00Z","v":108260,"vw":135.495869},{"c":135.225,"h":135.605,"l":135.12,"n":980,"o":135.605,"t":"2026-09-22T13:45:00Z","v":59463,"vw":135.28593},{"c":135.03,"h":135.45,"l":134.94,"n":1722,"o":135.2,"t":"2026-09-22T14:00:00Z","v":85846,"vw":135.124424},{"c":134.845,"h":135.08,"l":134.67,"n":1579,"o":135.08,"t":"2026-09-22T14:15:00Z","v":84409,"vw":134.809412},{"c":134.88,"h":135.02,"l":134.61,"n":1232,"o":134.8282,"t":"2026-09-22T14:30:00Z","v":40148,"vw":134.749305},{"c":134.75,"h":134.885,"l":134.7,"n":1249,"o":134.885,"t":"2026-09-22T14:45:00Z","v":45127,"vw":134.77085},{"c":134.885,"h":134.93,"l":134.67,"n":1454,"o":134.75,"t":"2026-09-22T15:00:00Z","v":74813,"vw":134.802507},{"c":135.4129,"h":135.58,"l":134.905,"n":1940,"o":134.905,"t":"2026-09-22T15:15:00Z","v":86361,"vw":135.291879},{"c":135.48,"h":135.64,"l":135.35,"n":1091,"o":135.414,"t":"2026-09-22T15:30:00Z","v":43382,"vw":135.478341},{"c":135.56,"h":135.635,"l":135.43,"n":1008,"o":135.47,"t":"2026-09-22T15:45:00Z","v":49514,"vw":135.534602},{"c":135.565,"h":135.7165,"l":135.52,"n":1123,"o":135.6001,"t":"2026-09-22T16:00:00Z","v":36678,"vw":135.612428},{"c":135.48,"h":135.61,"l":135.315,"n":1038,"o":135.58,"t":"2026-09-22T16:15:00Z","v":43420,"vw":135.45607},{"c":135.59,"h":135.59,"l":135.33,"n":830,"o":135.47,"t":"2026-09-22T16:30:00Z","v":31290,"vw":135.4989},{"c":135.665,"h":135.7412,"l":135.4216,"n":1485,"o":135.59,"t":"2026-09-22T16:45:00Z","v":102794,"vw":135.627755},{"c":135.395,"h":135.78,"l":135.39,"n":1075,"o":135.665,"t":"2026-09-22T17:00:00Z","v":39372,"vw":135.58638},{"c":135.52,"h":135.5477,"l":135.39,"n":586,"o":135.41,"t":"2026-09-22T17:15:00Z","v":17840,"vw":135.457558},{"c":135.64,"h":135.73,"l":135.55,"n":929,"o":135.55,"t":"2026-09-22T17:30:00Z","v":24153,"vw":135.652641},{"c":135.99,"h":136.01,"l":135.59,"n":1089,"o":135.61,"t":"2026-09-22T17:45:00Z","v":37752,"vw":135.767766},{"c":136.11,"h":136.27,"l":135.92,"n":1000,"o":135.92,"t":"2026-09-22T18:00:00Z","v":43286,"vw":136.081093},{"c":135.9364,"h":136.16,"l":135.91,"n":1067,"o":136.075,"t":"2026-09-22T18:15:00Z","v":33734,"vw":136.065394},{"c":135.82,"h":136.036,"l":135.82,"n":1143,"o":135.935,"t":"2026-09-22T18:30:00Z","v":41275,"vw":135.938092},{"c":135.51,"h":135.8,"l":135.485,"n":1146,"o":135.79,"t":"2026-09-22T18:45:00Z","v":41692,"vw":135.632968},{"c":135.58,"h":135.65,"l":135.41,"n":1281,"o":135.53,"t":"2026-09-22T19:00:00Z","v":47213,"vw":135.528323},{"c":135.88,"h":135.93,"l":135.55,"n":2287,"o":135.6,"t":"2026-09-22T19:15:00Z","v":156364,"vw":135.730417},{"c":136.06,"h":136.195,"l":135.85,"n":2296,"o":135.9275,"t":"2026-09-22T19:30:00Z","v":98449,"vw":136.024791},{"c":135.94,"h":136.14,"l":135.63,"n":6873,"o":136.075,"t":"2026-09-22T19:45:00Z","v":389446,"vw":135.831842},{"c":135.88,"h":135.95,"l":135.88,"n":78,"o":135.94,"t":"2026-09-22T20:00:00Z","v":732985,"vw":135.880062},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-09-23T08:00:00Z","v":129,"vw":135.37},{"c":135.24,"h":135.3,"l":135.24,"n":10,"o":135.3,"t":"2026-09-23T08:15:00Z","v":594,"vw":135.27},{"c":135.39,"h":135.39,"l":135.39,"n":2,"o":135.39,"t":"2026-09-23T09:00:00Z","v":135,"vw":135.39},{"c":135.49,"h":135.49,"l":135.49,"n":2,"o":135.49,"t":"2026-09-23T09:15:00Z","v":174,"vw":135.49},{"c":135.27,"h":135.27,"l":135.27,"n":5,"o":135.27,"t":"2026-09-23T09:30:00Z","v":264,"vw":135.27},{"c":135.32,"h":135.32,"l":135.29,"n":9,"o":135.29,"t":"2026-09-23T09:45:00Z","v":537,"vw":135.296993},{"c":135.24,"h":135.24,"l":135.24,"n":6,"o":135.24,"t":"2026-09-23T10:00:00Z","v":302,"vw":135.24},{"c":135.29,"h":135.29,"l":135.29,"n":4,"o":135.29,"t":"2026-09-23T10:15:00Z","v":284,"vw":135.29},{"c":135.16,"h":135.18,"l":135.16,"n":6,"o":135.18,"t":"2026-09-23T10:30:00Z","v":250,"vw":135.17},{"c":134.99,"h":135.2,"l":134.99,"n":10,"o":135.2,"t":"2026-09-23T11:30:00Z","v":942,"vw":135.100909},{"c":135,"h":135,"l":135,"n":3,"o":135,"t":"2026-09-23T11:45:00Z","v":1000,"vw":135},{"c":134.91,"h":134.91,"l":134.91,"n":1,"o":134.91,"t":"2026-09-23T12:30:00Z","v":100,"vw":134.91},{"c":134.365,"h":134.88,"l":134.09,"n":1501,"o":134.75,"t":"2026-09-23T13:30:00Z","v":85382,"vw":134.507563},{"c":134.49,"h":134.64,"l":134.225,"n":1231,"o":134.31,"t":"2026-09-23T13:45:00Z","v":50777,"vw":134.370639},{"c":135.17,"h":135.22,"l":134.49,"n":1655,"o":134.49,"t":"2026-09-23T14:00:00Z","v":76416,"vw":134.811354},{"c":134.94,"h":135.38,"l":134.93,"n":1609,"o":135.17,"t":"2026-09-23T14:15:00Z","v":89386,"vw":135.106682},{"c":134.86,"h":135.04,"l":134.68,"n":1577,"o":134.99,"t":"2026-09-23T14:30:00Z","v":92017,"vw":134.799504},{"c":134.84,"h":134.9099,"l":134.51,"n":1471,"o":134.86,"t":"2026-09-23T14:45:00Z","v":80204,"vw":134.742142},{"c":134.94,"h":135.11,"l":134.72,"n":1103,"o":134.81,"t":"2026-09-23T15:00:00Z","v":48201,"vw":134.856354},{"c":134.76,"h":135.01,"l":134.7,"n":1155,"o":134.94,"t":"2026-09-23T15:15:00Z","v":48363,"vw":134.846826},{"c":135.205,"h":135.205,"l":134.77,"n":1215,"o":134.79,"t":"2026-09-23T15:30:00Z","v":45583,"vw":135.055004},{"c":135.435,"h":135.435,"l":135.14,"n":1054,"o":135.21,"t":"2026-09-23T15:45:00Z","v":39287,"vw":135.279605},{"c":135.525,"h":135.62,"l":135.33,"n":1092,"o":135.37,"t":"2026-09-23T16:00:00Z","v":44196,"vw":135.498178},{"c":135.0382,"h":135.54,"l":134.985,"n":1071,"o":135.54,"t":"2026-09-23T16:15:00Z","v":47438,"vw":135.266973},{"c":135.19,"h":135.21,"l":134.85,"n":948,"o":135.035,"t":"2026-09-23T16:30:00Z","v":36381,"vw":135.042556},{"c":135.0601,"h":135.265,"l":135.03,"n":930,"o":135.21,"t":"2026-09-23T16:45:00Z","v":38156,"vw":135.164018},{"c":134.91,"h":135.135,"l":134.815,"n":1078,"o":135.07,"t":"2026-09-23T17:00:00Z","v":60648,"vw":134.999872},{"c":134.845,"h":134.85,"l":134.695,"n":859,"o":134.84,"t":"2026-09-23T17:15:00Z","v":39948,"vw":134.788867},{"c":135.04,"h":135.05,"l":134.78,"n":1027,"o":134.86,"t":"2026-09-23T17:30:00Z","v":36235,"vw":134.854858},{"c":135.03,"h":135.16,"l":134.86,"n":982,"o":135.05,"t":"2026-09-23T17:45:00Z","v":41822,"vw":135.022554},{"c":134.975,"h":135.16,"l":134.89,"n":1140,"o":135.02,"t":"2026-09-23T18:00:00Z","v":56215,"vw":135.031109},{"c":134.52,"h":135.0099,"l":134.52,"n":1328,"o":134.97,"t":"2026-09-23T18:15:00Z","v":74833,"vw":134.798455},{"c":134.47,"h":134.64,"l":134.43,"n":1257,"o":134.57,"t":"2026-09-23T18:30:00Z","v":50962,"vw":134.514841},{"c":134.69,"h":134.7,"l":134.41,"n":1469,"o":134.41,"t":"2026-09-23T18:45:00Z","v":72348,"vw":134.54603},{"c":134.42,"h":134.76,"l":134.33,"n":1814,"o":134.66,"t":"2026-09-23T19:00:00Z","v":95222,"vw":134.51305},{"c":134.055,"h":134.428,"l":133.96,"n":2149,"o":134.4,"t":"2026-09-23T19:15:00Z","v":125993,"vw":134.202121},{"c":134.14,"h":134.28,"l":134.01,"n":2864,"o":134.065,"t":"2026-09-23T19:30:00Z","v":186321,"vw":134.211633},{"c":133.96,"h":134.26,"l":133.81,"n":9066,"o":134.14,"t":"2026-09-23T19:45:00Z","v":511281,"vw":133.995803},{"c":133.96,"h":134,"l":133.96,"n":64,"o":134,"t":"2026-09-23T20:00:00Z","v":919544,"vw":133.960055},{"c":133.96,"h":133.96,"l":133.96,"n":1,"o":133.96,"t":"2026-09-23T20:15:00Z","v":21411,"vw":133.96},{"c":133.88,"h":133.88,"l":133.88,"n":1,"o":133.88,"t":"2026-09-23T22:00:00Z","v":154,"vw":133.88},{"c":132.54,"h":132.54,"l":132.54,"n":12,"o":132.54,"t":"2026-09-24T12:15:00Z","v":206,"vw":132.54},{"c":133.02,"h":133.02,"l":133.02,"n":4,"o":133.02,"t":"2026-09-24T12:45:00Z","v":396,"vw":133.02},{"c":133.9,"h":134.08,"l":133.9,"n":7,"o":133.9,"t":"2026-09-24T13:15:00Z","v":1206,"vw":133.971379},{"c":134.505,"h":134.79,"l":133.87,"n":876,"o":134.06,"t":"2026-09-24T13:30:00Z","v":83617,"vw":134.47486},{"c":134.66,"h":134.78,"l":134.38,"n":1272,"o":134.43,"t":"2026-09-24T13:45:00Z","v":70354,"vw":134.555611},{"c":134.485,"h":134.68,"l":134.29,"n":2168,"o":134.63,"t":"2026-09-24T14:00:00Z","v":127122,"vw":134.52264},{"c":134.37,"h":134.58,"l":134.27,"n":1284,"o":134.49,"t":"2026-09-24T14:15:00Z","v":54430,"vw":134.430247},{"c":134.43,"h":134.57,"l":134.24,"n":1384,"o":134.29,"t":"2026-09-24T14:30:00Z","v":51676,"vw":134.403813},{"c":134.08,"h":134.455,"l":134.08,"n":1838,"o":134.455,"t":"2026-09-24T14:45:00Z","v":90257,"vw":134.223899},{"c":134.1,"h":134.22,"l":133.94,"n":1701,"o":134.06,"t":"2026-09-24T15:00:00Z","v":116073,"vw":134.057664},{"c":134.31,"h":134.3824,"l":133.97,"n":1763,"o":134.1,"t":"2026-09-24T15:15:00Z","v":88853,"vw":134.185291},{"c":134.46,"h":134.54,"l":134.31,"n":1264,"o":134.35,"t":"2026-09-24T15:30:00Z","v":50624,"vw":134.447728},{"c":134.22,"h":134.51,"l":134.22,"n":927,"o":134.48,"t":"2026-09-24T15:45:00Z","v":92346,"vw":134.333533},{"c":134.01,"h":134.2367,"l":133.87,"n":977,"o":134.2367,"t":"2026-09-24T16:00:00Z","v":65240,"vw":134.026407},{"c":134.555,"h":134.685,"l":134.06,"n":1921,"o":134.06,"t":"2026-09-24T16:15:00Z","v":104783,"vw":134.458843},{"c":134.4175,"h":134.72,"l":134.355,"n":937,"o":134.555,"t":"2026-09-24T16:30:00Z","v":26734,"vw":134.570367},{"c":134.3,"h":134.46,"l":134.3,"n":783,"o":134.41,"t":"2026-09-24T16:45:00Z","v":30074,"vw":134.383889},{"c":134.36,"h":134.37,"l":134.08,"n":952,"o":134.27,"t":"2026-09-24T17:00:00Z","v":45616,"vw":134.264322},{"c":134.12,"h":134.3699,"l":134.03,"n":1173,"o":134.32,"t":"2026-09-24T17:15:00Z","v":75414,"vw":134.1978},{"c":134.18,"h":134.23,"l":134.1087,"n":1095,"o":134.15,"t":"2026-09-24T17:30:00Z","v":44541,"vw":134.164726},{"c":134.265,"h":134.37,"l":134.175,"n":1107,"o":134.19,"t":"2026-09-24T17:45:00Z","v":42421,"vw":134.277295},{"c":134.11,"h":134.33,"l":134.07,"n":949,"o":134.28,"t":"2026-09-24T18:00:00Z","v":28311,"vw":134.186064},{"c":133.905,"h":134.15,"l":133.83,"n":1166,"o":134.06,"t":"2026-09-24T18:15:00Z","v":42576,"vw":133.988221},{"c":133.94,"h":134.02,"l":133.73,"n":1148,"o":133.905,"t":"2026-09-24T18:30:00Z","v":44373,"vw":133.840614},{"c":133.95,"h":134.07,"l":133.85,"n":949,"o":133.96,"t":"2026-09-24T18:45:00Z","v":38872,"vw":134.008394},{"c":133.9383,"h":134.03,"l":133.8,"n":1181,"o":133.91,"t":"2026-09-24T19:00:00Z","v":43315,"vw":133.923808},{"c":133.85,"h":133.94,"l":133.73,"n":1766,"o":133.915,"t":"2026-09-24T19:15:00Z","v":69971,"vw":133.811177},{"c":134.045,"h":134.145,"l":133.785,"n":2354,"o":133.84,"t":"2026-09-24T19:30:00Z","v":112093,"vw":133.953371},{"c":133.74,"h":134.3,"l":133.65,"n":7815,"o":134.045,"t":"2026-09-24T19:45:00Z","v":391265,"vw":133.898122},{"c":133.82,"h":133.82,"l":133.82,"n":43,"o":133.82,"t":"2026-09-24T20:00:00Z","v":720783,"vw":133.82},{"c":134.48,"h":134.48,"l":134.21,"n":9,"o":134.21,"t":"2026-09-25T08:45:00Z","v":750,"vw":134.332362},{"c":133.82,"h":133.82,"l":133.82,"n":1,"o":133.82,"t":"2026-09-25T12:00:00Z","v":123,"vw":133.82},{"c":134.45,"h":134.8,"l":134.3,"n":60,"o":134.3,"t":"2026-09-25T12:15:00Z","v":1362,"vw":134.533871},{"c":134.5,"h":134.5,"l":134.5,"n":3,"o":134.5,"t":"2026-09-25T12:30:00Z","v":142,"vw":134.5},{"c":134.74,"h":134.74,"l":134.74,"n":89,"o":134.74,"t":"2026-09-25T12:45:00Z","v":3321,"vw":134.74},{"c":133.3901,"h":134.36,"l":133.27,"n":1781,"o":133.94,"t":"2026-09-25T13:30:00Z","v":108067,"vw":133.787039},{"c":133.71,"h":133.71,"l":133.19,"n":1194,"o":133.41,"t":"2026-09-25T13:45:00Z","v":54105,"vw":133.424671},{"c":133.36,"h":133.695,"l":133.19,"n":2921,"o":133.695,"t":"2026-09-25T14:00:00Z","v":141944,"vw":133.339088},{"c":133.35,"h":133.53,"l":133.115,"n":1579,"o":133.345,"t":"2026-09-25T14:15:00Z","v":108919,"vw":133.391887},{"c":133.325,"h":133.46,"l":133.17,"n":1263,"o":133.45,"t":"2026-09-25T14:30:00Z","v":47891,"vw":133.329384},{"c":133.2375,"h":133.45,"l":133.145,"n":1539,"o":133.29,"t":"2026-09-25T14:45:00Z","v":59466,"vw":133.287851},{"c":132.95,"h":133.35,"l":132.8427,"n":1487,"o":133.235,"t":"2026-09-25T15:00:00Z","v":56849,"vw":133.135088},{"c":132.825,"h":133.07,"l":132.72,"n":1464,"o":132.92,"t":"2026-09-25T15:15:00Z","v":77468,"vw":132.887099},{"c":132.8,"h":133.08,"l":132.77,"n":1394,"o":132.825,"t":"2026-09-25T15:30:00Z","v":58139,"vw":132.904167},{"c":133.02,"h":133.04,"l":132.745,"n":1156,"o":132.77,"t":"2026-09-25T15:45:00Z","v":44752,"vw":132.909672},{"c":133.5,"h":133.61,"l":133.045,"n":1477,"o":133.06,"t":"2026-09-25T16:00:00Z","v":60208,"vw":133.312654},{"c":133.19,"h":133.47,"l":132.99,"n":1204,"o":133.46,"t":"2026-09-25T16:15:00Z","v":49447,"vw":133.149553},{"c":133.23,"h":133.34,"l":133.09,"n":1043,"o":133.25,"t":"2026-09-25T16:30:00Z","v":49243,"vw":133.210176},{"c":133.03,"h":133.245,"l":132.99,"n":979,"o":133.245,"t":"2026-09-25T16:45:00Z","v":30645,"vw":133.076137},{"c":133.29,"h":133.34,"l":133.04,"n":758,"o":133.08,"t":"2026-09-25T17:00:00Z","v":25733,"vw":133.254693},{"c":133.06,"h":133.2901,"l":133.06,"n":968,"o":133.2901,"t":"2026-09-25T17:15:00Z","v":40204,"vw":133.150079},{"c":133.22,"h":133.25,"l":132.9225,"n":933,"o":133.09,"t":"2026-09-25T17:30:00Z","v":37424,"vw":133.069033},{"c":133.34,"h":133.36,"l":133.23,"n":1171,"o":133.25,"t":"2026-09-25T17:45:00Z","v":41207,"vw":133.287296},{"c":133.134,"h":133.34,"l":133.1001,"n":1175,"o":133.34,"t":"2026-09-25T18:00:00Z","v":42301,"vw":133.175522},{"c":133.16,"h":133.24,"l":132.98,"n":1909,"o":133.18,"t":"2026-09-25T18:15:00Z","v":103798,"vw":133.124417},{"c":133.18,"h":133.33,"l":133.16,"n":1298,"o":133.16,"t":"2026-09-25T18:30:00Z","v":85727,"vw":133.230863},{"c":133.065,"h":133.305,"l":133.05,"n":1165,"o":133.16,"t":"2026-09-25T18:45:00Z","v":45843,"vw":133.167713},{"c":133.1352,"h":133.19,"l":132.89,"n":1685,"o":133.1,"t":"2026-09-25T19:00:00Z","v":69571,"vw":133.051228},{"c":133.01,"h":133.17,"l":132.98,"n":1492,"o":133.16,"t":"2026-09-25T19:15:00Z","v":63164,"vw":133.086119},{"c":133.03,"h":133.18,"l":132.72,"n":2927,"o":133.01,"t":"2026-09-25T19:30:00Z","v":113168,"vw":132.896828},{"c":133.03,"h":133.36,"l":133,"n":7405,"o":133.04,"t":"2026-09-25T19:45:00Z","v":320338,"vw":133.151275},{"c":133.05,"h":133.05,"l":133.05,"n":79,"o":133.05,"t":"2026-09-25T20:00:00Z","v":591470,"vw":133.05},{"c":133.01,"h":133.01,"l":133.01,"n":11,"o":133.01,"t":"2026-09-28T08:00:00Z","v":261,"vw":133.01},{"c":132.91,"h":133.06,"l":132.91,"n":3,"o":133.06,"t":"2026-09-28T09:15:00Z","v":550,"vw":132.998636},{"c":132.9,"h":132.91,"l":132.9,"n":3,"o":132.91,"t":"2026-09-28T09:30:00Z","v":255,"vw":132.905},{"c":132.88,"h":132.88,"l":132.88,"n":9,"o":132.88,"t":"2026-09-28T11:30:00Z","v":334,"vw":132.88},{"c":133.06,"h":133.06,"l":132.99,"n":13,"o":132.99,"t":"2026-09-28T12:15:00Z","v":719,"vw":133.008229},{"c":133.05,"h":133.05,"l":133.05,"n":3,"o":133.05,"t":"2026-09-28T12:30:00Z","v":260,"vw":133.05},{"c":132.93,"h":132.93,"l":132.91,"n":62,"o":132.91,"t":"2026-09-28T13:15:00Z","v":1028,"vw":132.925094},{"c":133.69,"h":133.69,"l":132.47,"n":1581,"o":133.09,"t":"2026-09-28T13:30:00Z","v":104138,"vw":132.994248},{"c":133.98,"h":134.17,"l":133.56,"n":1279,"o":133.63,"t":"2026-09-28T13:45:00Z","v":49186,"vw":133.907942},{"c":134.045,"h":134.34,"l":133.7,"n":1953,"o":133.98,"t":"2026-09-28T14:00:00Z","v":209522,"vw":133.943202},{"c":133.905,"h":134.01,"l":133.6801,"n":2151,"o":134.01,"t":"2026-09-28T14:15:00Z","v":139761,"vw":133.886832},{"c":133.71,"h":133.9499,"l":133.71,"n":2062,"o":133.87,"t":"2026-09-28T14:30:00Z","v":96646,"vw":133.836772},{"c":133.16,"h":133.74,"l":133.095,"n":1649,"o":133.69,"t":"2026-09-28T14:45:00Z","v":78461,"vw":133.436829},{"c":132.99,"h":133.32,"l":132.93,"n":1282,"o":133.18,"t":"2026-09-28T15:00:00Z","v":45166,"vw":133.1081},{"c":132.91,"h":133.05,"l":132.7801,"n":1668,"o":132.935,"t":"2026-09-28T15:15:00Z","v":71070,"vw":132.941713},{"c":133.08,"h":133.13,"l":132.84,"n":966,"o":132.91,"t":"2026-09-28T15:30:00Z","v":28495,"vw":132.967776},{"c":132.97,"h":133.27,"l":132.8901,"n":1077,"o":133.12,"t":"2026-09-28T15:45:00Z","v":39159,"vw":133.00134},{"c":132.81,"h":133.05,"l":132.81,"n":1222,"o":132.97,"t":"2026-09-28T16:00:00Z","v":38303,"vw":132.925298},{"c":133.37,"h":133.58,"l":132.85,"n":1675,"o":132.88,"t":"2026-09-28T16:15:00Z","v":54812,"vw":133.093249},{"c":133.09,"h":133.375,"l":132.96,"n":1028,"o":133.375,"t":"2026-09-28T16:30:00Z","v":27252,"vw":133.169701},{"c":133.1,"h":133.22,"l":132.86,"n":945,"o":133.09,"t":"2026-09-28T16:45:00Z","v":24670,"vw":133.062612},{"c":133.43,"h":133.57,"l":133.035,"n":1506,"o":133.1,"t":"2026-09-28T17:00:00Z","v":69461,"vw":133.343896},{"c":133.14,"h":133.4659,"l":133.035,"n":1062,"o":133.41,"t":"2026-09-28T17:15:00Z","v":30416,"vw":133.223412},{"c":133.21,"h":133.24,"l":132.995,"n":1152,"o":133.185,"t":"2026-09-28T17:30:00Z","v":39068,"vw":133.112498},{"c":133.44,"h":133.45,"l":133.11,"n":1451,"o":133.19,"t":"2026-09-28T17:45:00Z","v":44668,"vw":133.25994},{"c":133.4,"h":133.49,"l":133.27,"n":1352,"o":133.49,"t":"2026-09-28T18:00:00Z","v":44661,"vw":133.380109},{"c":133.38,"h":133.38,"l":133.2247,"n":1141,"o":133.355,"t":"2026-09-28T18:15:00Z","v":31061,"vw":133.292474},{"c":133.26,"h":133.42,"l":133.09,"n":1516,"o":133.38,"t":"2026-09-28T18:30:00Z","v":236568,"vw":133.18136},{"c":132.93,"h":133.2599,"l":132.885,"n":1554,"o":133.21,"t":"2026-09-28T18:45:00Z","v":63096,"vw":132.994193},{"c":132.765,"h":133.05,"l":132.76,"n":1412,"o":132.94,"t":"2026-09-28T19:00:00Z","v":50442,"vw":132.914097},{"c":133.01,"h":133.01,"l":132.66,"n":1664,"o":132.72,"t":"2026-09-28T19:15:00Z","v":62185,"vw":132.814228},{"c":132.755,"h":133.06,"l":132.64,"n":2441,"o":133.02,"t":"2026-09-28T19:30:00Z","v":106949,"vw":132.851208},{"c":132.45,"h":132.785,"l":132.22,"n":8106,"o":132.78,"t":"2026-09-28T19:45:00Z","v":434151,"vw":132.416245},{"c":132.44,"h":132.47,"l":132.44,"n":47,"o":132.46,"t":"2026-09-28T20:00:00Z","v":763494,"vw":132.440015},{"c":132.65,"h":132.68,"l":132.65,"n":46,"o":132.67,"t":"2026-09-28T21:45:00Z","v":1481,"vw":132.6575},{"c":134.34,"h":134.34,"l":132.3524,"n":72,"o":132.77,"t":"2026-09-28T22:00:00Z","v":10648,"vw":132.921596},{"c":132.62,"h":132.62,"l":132.62,"n":2,"o":132.62,"t":"2026-09-28T22:30:00Z","v":101,"vw":132.62},{"c":132.09,"h":132.09,"l":132.09,"n":7,"o":132.09,"t":"2026-09-29T11:00:00Z","v":249,"vw":132.09},{"c":132.21,"h":132.21,"l":132.19,"n":12,"o":132.19,"t":"2026-09-29T11:30:00Z","v":315,"vw":132.2},{"c":131.7,"h":131.7,"l":131.7,"n":7,"o":131.7,"t":"2026-09-29T12:15:00Z","v":247,"vw":131.7},{"c":131.63,"h":131.85,"l":131.63,"n":5,"o":131.85,"t":"2026-09-29T13:15:00Z","v":334,"vw":131.725389},{"c":132.395,"h":132.58,"l":130.71,"n":2327,"o":131.71,"t":"2026-09-29T13:30:00Z","v":268483,"vw":131.767213},{"c":132.785,"h":132.83,"l":132.28,"n":1682,"o":132.45,"t":"2026-09-29T13:45:00Z","v":107340,"vw":132.530194},{"c":132.75,"h":132.95,"l":132.54,"n":1376,"o":132.765,"t":"2026-09-29T14:00:00Z","v":71066,"vw":132.760168},{"c":132.945,"h":132.965,"l":132.49,"n":1593,"o":132.75,"t":"2026-09-29T14:15:00Z","v":120601,"vw":132.643105},{"c":132.83,"h":133.02,"l":132.65,"n":1796,"o":132.93,"t":"2026-09-29T14:30:00Z","v":92594,"vw":132.784906},{"c":132.795,"h":133.04,"l":132.71,"n":1884,"o":132.84,"t":"2026-09-29T14:45:00Z","v":109118,"vw":132.858113},{"c":132.67,"h":132.85,"l":132.58,"n":2431,"o":132.795,"t":"2026-09-29T15:00:00Z","v":199180,"vw":132.726798},{"c":132.545,"h":132.72,"l":132.4,"n":1949,"o":132.65,"t":"2026-09-29T15:15:00Z","v":127003,"vw":132.514328},{"c":132.38,"h":132.69,"l":132.34,"n":1593,"o":132.555,"t":"2026-09-29T15:30:00Z","v":111609,"vw":132.508067},{"c":132.605,"h":132.65,"l":132.3,"n":1530,"o":132.3601,"t":"2026-09-29T15:45:00Z","v":77155,"vw":132.451324},{"c":132.435,"h":132.64,"l":132.35,"n":1408,"o":132.605,"t":"2026-09-29T16:00:00Z","v":77730,"vw":132.495087},{"c":132.56,"h":132.71,"l":132.36,"n":1174,"o":132.42,"t":"2026-09-29T16:15:00Z","v":58900,"vw":132.554415},{"c":132.53,"h":132.72,"l":132.495,"n":1226,"o":132.555,"t":"2026-09-29T16:30:00Z","v":68296,"vw":132.624828},{"c":132.3251,"h":132.54,"l":132.22,"n":1742,"o":132.54,"t":"2026-09-29T16:45:00Z","v":146031,"vw":132.324796},{"c":132.49,"h":132.545,"l":132.27,"n":1090,"o":132.3251,"t":"2026-09-29T17:00:00Z","v":56801,"vw":132.393081},{"c":132.655,"h":132.67,"l":132.46,"n":1126,"o":132.47,"t":"2026-09-29T17:15:00Z","v":53467,"vw":132.534435},{"c":132.59,"h":132.735,"l":132.59,"n":1343,"o":132.655,"t":"2026-09-29T17:30:00Z","v":66842,"vw":132.64975},{"c":132.35,"h":132.645,"l":132.3,"n":1850,"o":132.61,"t":"2026-09-29T17:45:00Z","v":106937,"vw":132.48168},{"c":132.375,"h":132.55,"l":132.22,"n":1791,"o":132.35,"t":"2026-09-29T18:00:00Z","v":87976,"vw":132.384934},{"c":132.63,"h":132.83,"l":132.35,"n":1487,"o":132.37,"t":"2026-09-29T18:15:00Z","v":74257,"vw":132.585799},{"c":132.72,"h":132.79,"l":132.391,"n":1377,"o":132.655,"t":"2026-09-29T18:30:00Z","v":69400,"vw":132.611309},{"c":132.8,"h":132.85,"l":132.59,"n":1304,"o":132.76,"t":"2026-09-29T18:45:00Z","v":57570,"vw":132.706317},{"c":132.79,"h":132.98,"l":132.72,"n":1810,"o":132.78,"t":"2026-09-29T19:00:00Z","v":76748,"vw":132.846059},{"c":133,"h":133.03,"l":132.71,"n":2558,"o":132.79,"t":"2026-09-29T19:15:00Z","v":124781,"vw":132.892985},{"c":133.16,"h":133.17,"l":132.855,"n":2429,"o":133.01,"t":"2026-09-29T19:30:00Z","v":95827,"vw":133.043217},{"c":132.61,"h":133.19,"l":132.57,"n":6830,"o":133.15,"t":"2026-09-29T19:45:00Z","v":349647,"vw":132.788759},{"c":132.61,"h":132.61,"l":132.61,"n":58,"o":132.61,"t":"2026-09-29T20:00:00Z","v":1208255,"vw":132.61},{"c":130.47,"h":130.47,"l":130.47,"n":2,"o":130.47,"t":"2026-09-29T21:15:00Z","v":289,"vw":130.47},{"c":132.36,"h":132.36,"l":132.36,"n":4,"o":132.36,"t":"2026-09-30T12:00:00Z","v":126,"vw":132.36},{"c":131.305,"h":133.14,"l":131.275,"n":1622,"o":133.07,"t":"2026-09-30T13:30:00Z","v":223127,"vw":132.183819},{"c":131.66,"h":131.8318,"l":131.29,"n":1681,"o":131.43,"t":"2026-09-30T13:45:00Z","v":141426,"vw":131.52926},{"c":131.8,"h":131.81,"l":131.35,"n":2497,"o":131.68,"t":"2026-09-30T14:00:00Z","v":150241,"vw":131.654516},{"c":131.21,"h":131.99,"l":131.21,"n":1665,"o":131.8,"t":"2026-09-30T14:15:00Z","v":83895,"vw":131.728987},{"c":131.4,"h":131.49,"l":131.02,"n":1405,"o":131.15,"t":"2026-09-30T14:30:00Z","v":54736,"vw":131.32628},{"c":131.245,"h":131.73,"l":131.24,"n":1746,"o":131.41,"t":"2026-09-30T14:45:00Z","v":88891,"vw":131.40732},{"c":131.11,"h":131.29,"l":131,"n":1474,"o":131.21,"t":"2026-09-30T15:00:00Z","v":76353,"vw":131.117621},{"c":131.19,"h":131.32,"l":131,"n":1613,"o":131.14,"t":"2026-09-30T15:15:00Z","v":76633,"vw":131.13457},{"c":130.715,"h":131.29,"l":130.715,"n":1502,"o":131.21,"t":"2026-09-30T15:30:00Z","v":82940,"vw":131.004264},{"c":130.615,"h":130.81,"l":130.565,"n":1317,"o":130.73,"t":"2026-09-30T15:45:00Z","v":77166,"vw":130.687223},{"c":130.98,"h":130.98,"l":130.64,"n":1576,"o":130.64,"t":"2026-09-30T16:00:00Z","v":89173,"vw":130.855533},{"c":130.835,"h":130.97,"l":130.71,"n":1321,"o":130.96,"t":"2026-09-30T16:15:00Z","v":60350,"vw":130.817495},{"c":131.005,"h":131.01,"l":130.845,"n":1190,"o":130.855,"t":"2026-09-30T16:30:00Z","v":49480,"vw":130.899428},{"c":131.01,"h":131.03,"l":130.874,"n":1193,"o":130.98,"t":"2026-09-30T16:45:00Z","v":58811,"vw":130.964503},{"c":130.685,"h":131.04,"l":130.64,"n":1494,"o":130.985,"t":"2026-09-30T17:00:00Z","v":90766,"vw":130.896627},{"c":130.69,"h":130.69,"l":130.52,"n":1451,"o":130.69,"t":"2026-09-30T17:15:00Z","v":77551,"vw":130.600219},{"c":130.61,"h":130.71,"l":130.485,"n":1393,"o":130.69,"t":"2026-09-30T17:30:00Z","v":86259,"vw":130.604698},{"c":130.465,"h":130.67,"l":130.39,"n":1632,"o":130.58,"t":"2026-09-30T17:45:00Z","v":69691,"vw":130.502175},{"c":130.74,"h":130.89,"l":130.465,"n":2378,"o":130.465,"t":"2026-09-30T18:00:00Z","v":130325,"vw":130.680526},{"c":130.71,"h":130.82,"l":130.5638,"n":1494,"o":130.77,"t":"2026-09-30T18:15:00Z","v":73557,"vw":130.660618},{"c":130.86,"h":130.875,"l":130.64,"n":1821,"o":130.71,"t":"2026-09-30T18:30:00Z","v":82186,"vw":130.732802},{"c":130.655,"h":130.88,"l":130.52,"n":1685,"o":130.87,"t":"2026-09-30T18:45:00Z","v":75404,"vw":130.662197},{"c":130.69,"h":130.705,"l":130.51,"n":1999,"o":130.655,"t":"2026-09-30T19:00:00Z","v":110679,"vw":130.623368},{"c":130.535,"h":130.76,"l":130.5,"n":2318,"o":130.67,"t":"2026-09-30T19:15:00Z","v":135193,"vw":130.647756},{"c":130.1,"h":130.58,"l":130.02,"n":3791,"o":130.535,"t":"2026-09-30T19:30:00Z","v":200346,"vw":130.311946},{"c":129.85,"h":130.2,"l":129.69,"n":11636,"o":130.085,"t":"2026-09-30T19:45:00Z","v":647408,"vw":129.96176},{"c":129.84,"h":130.36,"l":129.84,"n":113,"o":130.36,"t":"2026-09-30T20:00:00Z","v":2925564,"vw":129.840025},{"c":128,"h":129.74,"l":128,"n":149,"o":128.6,"t":"2026-10-01T08:00:00Z","v":4540,"vw":128.634281},{"c":127.8,"h":127.93,"l":127.8,"n":5,"o":127.93,"t":"2026-10-01T08:15:00Z","v":301,"vw":127.851383},{"c":128.42,"h":128.42,"l":128.26,"n":19,"o":128.26,"t":"2026-10-01T08:30:00Z","v":1278,"vw":128.403},{"c":128.07,"h":128.07,"l":128.07,"n":4,"o":128.07,"t":"2026-10-01T09:15:00Z","v":213,"vw":128.07},{"c":127.5,"h":127.5,"l":127.5,"n":31,"o":127.5,"t":"2026-10-01T09:45:00Z","v":1379,"vw":127.5},{"c":128.21,"h":128.21,"l":128.21,"n":5,"o":128.21,"t":"2026-10-01T10:45:00Z","v":282,"vw":128.21},{"c":128.44,"h":129,"l":128.43,"n":27,"o":129,"t":"2026-10-01T11:00:00Z","v":787,"vw":128.597143},{"c":128.54,"h":128.54,"l":127.6,"n":60,"o":128.5,"t":"2026-10-01T12:00:00Z","v":5219,"vw":128.445384},{"c":128.51,"h":128.69,"l":128.51,"n":26,"o":128.62,"t":"2026-10-01T12:15:00Z","v":1498,"vw":128.600018},{"c":128.5,"h":128.68,"l":128.5,"n":138,"o":128.58,"t":"2026-10-01T12:45:00Z","v":7212,"vw":128.530522},{"c":128.5,"h":128.5,"l":128.5,"n":10,"o":128.5,"t":"2026-10-01T13:00:00Z","v":1990,"vw":128.5},{"c":127.4,"h":127.56,"l":127.4,"n":10,"o":127.56,"t":"2026-10-01T13:15:00Z","v":266,"vw":127.48},{"c":128.52,"h":128.69,"l":127.58,"n":3363,"o":128,"t":"2026-10-01T13:30:00Z","v":335394,"vw":128.311872},{"c":127.9,"h":128.505,"l":127.58,"n":2559,"o":128.35,"t":"2026-10-01T13:45:00Z","v":142933,"vw":128.144994},{"c":128.22,"h":128.66,"l":127.89,"n":3919,"o":127.9,"t":"2026-10-01T14:00:00Z","v":233463,"vw":128.253698},{"c":127.56,"h":128.43,"l":127.56,"n":2735,"o":128.23,"t":"2026-10-01T14:15:00Z","v":168615,"vw":128.199052},{"c":127.86,"h":128.04,"l":127.29,"n":2940,"o":127.56,"t":"2026-10-01T14:30:00Z","v":141152,"vw":127.735789},{"c":127.94,"h":128.05,"l":127.36,"n":2815,"o":127.91,"t":"2026-10-01T14:45:00Z","v":174305,"vw":127.650359},{"c":127.99,"h":128.07,"l":127.591,"n":2642,"o":127.95,"t":"2026-10-01T15:00:00Z","v":153589,"vw":127.866937},{"c":127.75,"h":128.065,"l":127.71,"n":2887,"o":127.94,"t":"2026-10-01T15:15:00Z","v":151833,"vw":127.893691},{"c":127.95,"h":128.24,"l":127.61,"n":2705,"o":127.745,"t":"2026-10-01T15:30:00Z","v":173103,"vw":127.929187},{"c":128.175,"h":128.295,"l":127.95,"n":1930,"o":127.95,"t":"2026-10-01T15:45:00Z","v":166230,"vw":128.139368},{"c":127.995,"h":128.215,"l":127.86,"n":2187,"o":128.19,"t":"2026-10-01T16:00:00Z","v":155749,"vw":127.975087},{"c":128.25,"h":128.305,"l":127.88,"n":1853,"o":127.995,"t":"2026-10-01T16:15:00Z","v":102163,"vw":128.065723},{"c":128.32,"h":128.37,"l":127.8412,"n":1963,"o":128.23,"t":"2026-10-01T16:30:00Z","v":126482,"vw":128.112656},{"c":128.67,"h":128.71,"l":128.29,"n":1960,"o":128.33,"t":"2026-10-01T16:45:00Z","v":109793,"vw":128.545454},{"c":128.495,"h":128.91,"l":128.48,"n":2097,"o":128.69,"t":"2026-10-01T17:00:00Z","v":105615,"vw":128.714238},{"c":128.56,"h":128.76,"l":128.495,"n":1986,"o":128.5,"t":"2026-10-01T17:15:00Z","v":81988,"vw":128.626972},{"c":128.84,"h":128.93,"l":128.6,"n":2131,"o":128.6,"t":"2026-10-01T17:30:00Z","v":110917,"vw":128.774776},{"c":128.615,"h":128.87,"l":128.1008,"n":2587,"o":128.83,"t":"2026-10-01T17:45:00Z","v":198861,"vw":128.404851},{"c":128.51,"h":128.635,"l":128.26,"n":2305,"o":128.61,"t":"2026-10-01T18:00:00Z","v":114759,"vw":128.427462},{"c":128.71,"h":128.78,"l":128.3192,"n":2361,"o":128.53,"t":"2026-10-01T18:15:00Z","v":150593,"vw":128.585049},{"c":128.54,"h":128.79,"l":128.52,"n":2680,"o":128.75,"t":"2026-10-01T18:30:00Z","v":135489,"vw":128.659029},{"c":128.4,"h":128.54,"l":128.35,"n":2538,"o":128.54,"t":"2026-10-01T18:45:00Z","v":109006,"vw":128.42194},{"c":128.47,"h":128.47,"l":128.23,"n":2125,"o":128.3801,"t":"2026-10-01T19:00:00Z","v":123053,"vw":128.343546},{"c":128.42,"h":128.57,"l":128.32,"n":2805,"o":128.49,"t":"2026-10-01T19:15:00Z","v":193220,"vw":128.402679},{"c":128.39,"h":128.6,"l":128.31,"n":3204,"o":128.465,"t":"2026-10-01T19:30:00Z","v":210063,"vw":128.412739},{"c":128.19,"h":128.575,"l":128.14,"n":8663,"o":128.395,"t":"2026-10-01T19:45:00Z","v":479507,"vw":128.320571},{"c":128.19,"h":128.25,"l":128.18,"n":89,"o":128.25,"t":"2026-10-01T20:00:00Z","v":916760,"vw":128.180253},{"c":128.0197,"h":128.0197,"l":128.01,"n":6,"o":128.01,"t":"2026-10-02T08:15:00Z","v":330,"vw":128.01485},{"c":128.02,"h":128.02,"l":127.92,"n":5,"o":127.92,"t":"2026-10-02T09:00:00Z","v":322,"vw":127.980784},{"c":128.07,"h":128.07,"l":128.07,"n":1,"o":128.07,"t":"2026-10-02T09:15:00Z","v":155,"vw":128.07},{"c":127.64,"h":127.64,"l":127.63,"n":12,"o":127.63,"t":"2026-10-02T09:30:00Z","v":1075,"vw":127.638658},{"c":127.66,"h":127.66,"l":127.55,"n":20,"o":127.55,"t":"2026-10-02T10:00:00Z","v":589,"vw":127.584161},{"c":127.47,"h":127.47,"l":127.47,"n":30,"o":127.47,"t":"2026-10-02T10:15:00Z","v":618,"vw":127.47},{"c":128.2,"h":128.2,"l":128.2,"n":5,"o":128.2,"t":"2026-10-02T11:00:00Z","v":160,"vw":128.2},{"c":127.43,"h":127.43,"l":127.43,"n":2,"o":127.43,"t":"2026-10-02T12:15:00Z","v":121,"vw":127.43},{"c":128.16,"h":128.16,"l":127.95,"n":38,"o":127.95,"t":"2026-10-02T12:30:00Z","v":1622,"vw":128.057487},{"c":128.12,"h":128.18,"l":128.12,"n":19,"o":128.18,"t":"2026-10-02T12:45:00Z","v":676,"vw":128.150149},{"c":128.19,"h":128.32,"l":128.19,"n":27,"o":128.29,"t":"2026-10-02T13:00:00Z","v":3340,"vw":128.281895},{"c":128.12,"h":128.12,"l":128.12,"n":4,"o":128.12,"t":"2026-10-02T13:15:00Z","v":234,"vw":128.12},{"c":129.46,"h":129.49,"l":128.125,"n":3113,"o":128.555,"t":"2026-10-02T13:30:00Z","v":249550,"vw":128.719168},{"c":128.33,"h":129.79,"l":128.21,"n":2632,"o":129.54,"t":"2026-10-02T13:45:00Z","v":208330,"vw":129.200208},{"c":128.99,"h":129.3,"l":128.33,"n":1785,"o":128.45,"t":"2026-10-02T14:00:00Z","v":84269,"vw":128.844999},{"c":129.35,"h":129.37,"l":128.94,"n":1852,"o":129.06,"t":"2026-10-02T14:15:00Z","v":75071,"vw":129.173291},{"c":129.03,"h":129.39,"l":128.91,"n":2221,"o":129.305,"t":"2026-10-02T14:30:00Z","v":169022,"vw":129.149828},{"c":129.17,"h":129.33,"l":128.97,"n":2479,"o":128.97,"t":"2026-10-02T14:45:00Z","v":112118,"vw":129.153071},{"c":129.14,"h":129.22,"l":128.95,"n":1739,"o":129.19,"t":"2026-10-02T15:00:00Z","v":79897,"vw":129.065651},{"c":128.83,"h":129.19,"l":128.79,"n":2580,"o":129.11,"t":"2026-10-02T15:15:00Z","v":96043,"vw":128.955028},{"c":128.69,"h":128.93,"l":128.56,"n":1707,"o":128.78,"t":"2026-10-02T15:30:00Z","v":83271,"vw":128.720066},{"c":128.96,"h":128.9996,"l":128.66,"n":1524,"o":128.74,"t":"2026-10-02T15:45:00Z","v":67516,"vw":128.830545},{"c":128.745,"h":128.99,"l":128.685,"n":1327,"o":128.97,"t":"2026-10-02T16:00:00Z","v":71684,"vw":128.892857},{"c":128.5399,"h":128.76,"l":128.485,"n":976,"o":128.75,"t":"2026-10-02T16:15:00Z","v":31625,"vw":128.637068},{"c":128.795,"h":128.795,"l":128.55,"n":970,"o":128.56,"t":"2026-10-02T16:30:00Z","v":34245,"vw":128.624284},{"c":128.965,"h":128.965,"l":128.64,"n":848,"o":128.76,"t":"2026-10-02T16:45:00Z","v":30937,"vw":128.782072},{"c":128.99,"h":129.11,"l":128.95,"n":1087,"o":129,"t":"2026-10-02T17:00:00Z","v":38562,"vw":129.034066},{"c":129.0751,"h":129.14,"l":128.95,"n":991,"o":129.015,"t":"2026-10-02T17:15:00Z","v":52062,"vw":129.054584},{"c":129.085,"h":129.1,"l":128.92,"n":1109,"o":129.08,"t":"2026-10-02T17:30:00Z","v":50651,"vw":128.992418},{"c":129.2,"h":129.2,"l":129.04,"n":1206,"o":129.1,"t":"2026-10-02T17:45:00Z","v":61631,"vw":129.122383},{"c":129.395,"h":129.4,"l":129.17,"n":1234,"o":129.2,"t":"2026-10-02T18:00:00Z","v":60503,"vw":129.261863},{"c":129.26,"h":129.41,"l":129.11,"n":1495,"o":129.3768,"t":"2026-10-02T18:15:00Z","v":73684,"vw":129.283025},{"c":129.27,"h":129.295,"l":129.13,"n":1590,"o":129.28,"t":"2026-10-02T18:30:00Z","v":84766,"vw":129.18348},{"c":129.18,"h":129.36,"l":129.03,"n":1614,"o":129.24,"t":"2026-10-02T18:45:00Z","v":98711,"vw":129.19052},{"c":128.7982,"h":129.24,"l":128.73,"n":1812,"o":129.2,"t":"2026-10-02T19:00:00Z","v":96419,"vw":129.026678},{"c":129.11,"h":129.165,"l":128.775,"n":2166,"o":128.82,"t":"2026-10-02T19:15:00Z","v":119978,"vw":129.013405},{"c":128.83,"h":129.17,"l":128.815,"n":2547,"o":129.11,"t":"2026-10-02T19:30:00Z","v":113820,"vw":129.004339},{"c":128.94,"h":129.05,"l":128.77,"n":6737,"o":128.83,"t":"2026-10-02T19:45:00Z","v":321106,"vw":128.938964},{"c":128.91,"h":128.91,"l":128.91,"n":68,"o":128.91,"t":"2026-10-02T20:00:00Z","v":1228072,"vw":128.91},{"c":128.79,"h":128.79,"l":128.79,"n":3,"o":128.79,"t":"2026-10-05T08:30:00Z","v":192,"vw":128.79},{"c":128.33,"h":128.33,"l":128.33,"n":1,"o":128.33,"t":"2026-10-05T10:30:00Z","v":100,"vw":128.33},{"c":128.01,"h":128.16,"l":127.74,"n":57,"o":127.74,"t":"2026-10-05T13:15:00Z","v":2499,"vw":128.061178},{"c":128.15,"h":129.1789,"l":128.0495,"n":1984,"o":128.67,"t":"2026-10-05T13:30:00Z","v":117056,"vw":128.783058},{"c":127.95,"h":128.35,"l":127.82,"n":1563,"o":128.16,"t":"2026-10-05T13:45:00Z","v":60060,"vw":128.048437},{"c":128.695,"h":128.81,"l":127.9,"n":1824,"o":127.99,"t":"2026-10-05T14:00:00Z","v":72888,"vw":128.294651},{"c":128.9178,"h":129.04,"l":128.57,"n":1773,"o":128.7394,"t":"2026-10-05T14:15:00Z","v":98530,"vw":128.755731},{"c":128.87,"h":128.95,"l":128.55,"n":1832,"o":128.88,"t":"2026-10-05T14:30:00Z","v":96965,"vw":128.705009},{"c":128.66,"h":128.89,"l":128.39,"n":1962,"o":128.875,"t":"2026-10-05T14:45:00Z","v":123973,"vw":128.564214},{"c":128.57,"h":128.79,"l":128.51,"n":2050,"o":128.69,"t":"2026-10-05T15:00:00Z","v":88311,"vw":128.626883},{"c":128.8699,"h":128.8699,"l":128.42,"n":2197,"o":128.58,"t":"2026-10-05T15:15:00Z","v":96879,"vw":128.591245},{"c":128.956,"h":129.04,"l":128.78,"n":916,"o":128.805,"t":"2026-10-05T15:30:00Z","v":32029,"vw":128.917325},{"c":128.91,"h":129.025,"l":128.865,"n":1033,"o":129.025,"t":"2026-10-05T15:45:00Z","v":41297,"vw":128.919662},{"c":129.04,"h":129.06,"l":128.82,"n":950,"o":128.95,"t":"2026-10-05T16:00:00Z","v":38420,"vw":128.934923},{"c":129.205,"h":129.21,"l":128.97,"n":980,"o":129.0247,"t":"2026-10-05T16:15:00Z","v":34854,"vw":129.068448},{"c":129.165,"h":129.225,"l":128.965,"n":1092,"o":129.155,"t":"2026-10-05T16:30:00Z","v":67727,"vw":129.06412},{"c":129.16,"h":129.205,"l":129.1162,"n":931,"o":129.17,"t":"2026-10-05T16:45:00Z","v":39578,"vw":129.141273},{"c":128.95,"h":129.14,"l":128.92,"n":1015,"o":129.12,"t":"2026-10-05T17:00:00Z","v":48533,"vw":129.026086},{"c":128.8,"h":129.045,"l":128.66,"n":947,"o":128.97,"t":"2026-10-05T17:15:00Z","v":35570,"vw":128.886732},{"c":128.85,"h":128.85,"l":128.615,"n":1092,"o":128.8,"t":"2026-10-05T17:30:00Z","v":52207,"vw":128.737151},{"c":129.03,"h":129.06,"l":128.77,"n":1289,"o":128.86,"t":"2026-10-05T17:45:00Z","v":53553,"vw":128.933663},{"c":128.805,"h":129.11,"l":128.75,"n":1258,"o":129.06,"t":"2026-10-05T18:00:00Z","v":53341,"vw":128.952562},{"c":128.86,"h":128.905,"l":128.76,"n":1206,"o":128.785,"t":"2026-10-05T18:15:00Z","v":47217,"vw":128.810749},{"c":128.696,"h":128.8861,"l":128.68,"n":1366,"o":128.88,"t":"2026-10-05T18:30:00Z","v":45146,"vw":128.782768},{"c":128.705,"h":128.72,"l":128.58,"n":1276,"o":128.68,"t":"2026-10-05T18:45:00Z","v":38115,"vw":128.657276},{"c":128.72,"h":128.7825,"l":128.6,"n":1548,"o":128.705,"t":"2026-10-05T19:00:00Z","v":59399,"vw":128.679668},{"c":128.52,"h":128.73,"l":128.475,"n":2100,"o":128.71,"t":"2026-10-05T19:15:00Z","v":87305,"vw":128.623956},{"c":128.52,"h":128.6013,"l":128.43,"n":2036,"o":128.54,"t":"2026-10-05T19:30:00Z","v":79106,"vw":128.509975},{"c":128.11,"h":128.48,"l":127.88,"n":6337,"o":128.48,"t":"2026-10-05T19:45:00Z","v":284138,"vw":128.073868},{"c":128.08,"h":128.08,"l":128.08,"n":60,"o":128.08,"t":"2026-10-05T20:00:00Z","v":712653,"vw":128.08},{"c":128.53,"h":128.53,"l":128.53,"n":5,"o":128.53,"t":"2026-10-05T21:45:00Z","v":180,"vw":128.53},{"c":128.59,"h":128.64,"l":128.59,"n":3,"o":128.64,"t":"2026-10-06T09:15:00Z","v":1464,"vw":128.615},{"c":128.14,"h":128.56,"l":127.61,"n":2090,"o":128.25,"t":"2026-10-06T13:30:00Z","v":163925,"vw":128.165897},{"c":128.54,"h":128.65,"l":128.01,"n":1254,"o":128.14,"t":"2026-10-06T13:45:00Z","v":52785,"vw":128.348647},{"c":128.27,"h":128.83,"l":128.27,"n":1887,"o":128.5,"t":"2026-10-06T14:00:00Z","v":126106,"vw":128.592357},{"c":128.1066,"h":128.285,"l":127.97,"n":996,"o":128.2,"t":"2026-10-06T14:15:00Z","v":43392,"vw":128.177596},{"c":128.22,"h":128.39,"l":127.94,"n":1341,"o":128.08,"t":"2026-10-06T14:30:00Z","v":226807,"vw":128.243309},{"c":129.145,"h":129.145,"l":128.28,"n":1676,"o":128.29,"t":"2026-10-06T14:45:00Z","v":98890,"vw":128.725048},{"c":129.11,"h":129.51,"l":129.0125,"n":1879,"o":129.2,"t":"2026-10-06T15:00:00Z","v":120693,"vw":129.224253},{"c":129.605,"h":129.69,"l":129.12,"n":1632,"o":129.155,"t":"2026-10-06T15:15:00Z","v":128471,"vw":129.442129},{"c":129.4426,"h":129.615,"l":129.37,"n":2053,"o":129.605,"t":"2026-10-06T15:30:00Z","v":150228,"vw":129.420868},{"c":129.22,"h":129.59,"l":129.22,"n":1043,"o":129.435,"t":"2026-10-06T15:45:00Z","v":62325,"vw":129.409586},{"c":129.45,"h":129.46,"l":129.21,"n":910,"o":129.245,"t":"2026-10-06T16:00:00Z","v":38907,"vw":129.355007},{"c":129.515,"h":129.55,"l":129.31,"n":1107,"o":129.465,"t":"2026-10-06T16:15:00Z","v":64456,"vw":129.449614},{"c":129.25,"h":129.49,"l":129.2,"n":958,"o":129.47,"t":"2026-10-06T16:30:00Z","v":54515,"vw":129.339857},{"c":129.095,"h":129.27,"l":129.08,"n":1018,"o":129.24,"t":"2026-10-06T16:45:00Z","v":41375,"vw":129.181227},{"c":128.95,"h":129.3,"l":128.95,"n":1212,"o":129.12,"t":"2026-10-06T17:00:00Z","v":62744,"vw":129.172572},{"c":128.985,"h":129.11,"l":128.85,"n":1042,"o":128.925,"t":"2026-10-06T17:15:00Z","v":51528,"vw":128.973106},{"c":129.075,"h":129.09,"l":128.9,"n":979,"o":128.95,"t":"2026-10-06T17:30:00Z","v":49145,"vw":128.958163},{"c":129.31,"h":129.32,"l":129.09,"n":1109,"o":129.09,"t":"2026-10-06T17:45:00Z","v":43622,"vw":129.194373},{"c":129.23,"h":129.42,"l":129.18,"n":1023,"o":129.31,"t":"2026-10-06T18:00:00Z","v":38613,"vw":129.327032},{"c":128.68,"h":129.215,"l":128.6212,"n":1379,"o":129.215,"t":"2026-10-06T18:15:00Z","v":72790,"vw":128.881716},{"c":128.765,"h":128.7983,"l":128.64,"n":921,"o":128.695,"t":"2026-10-06T18:30:00Z","v":41822,"vw":128.747745},{"c":128.95,"h":128.95,"l":128.725,"n":1151,"o":128.76,"t":"2026-10-06T18:45:00Z","v":48202,"vw":128.820883},{"c":128.77,"h":129.025,"l":128.76,"n":1345,"o":128.98,"t":"2026-10-06T19:00:00Z","v":74744,"vw":128.875854},{"c":128.395,"h":128.79,"l":128.395,"n":1847,"o":128.77,"t":"2026-10-06T19:15:00Z","v":77542,"vw":128.618968},{"c":128.61,"h":128.68,"l":128.4,"n":2258,"o":128.4092,"t":"2026-10-06T19:30:00Z","v":85829,"vw":128.542877},{"c":128.7,"h":128.9,"l":128.45,"n":7580,"o":128.61,"t":"2026-10-06T19:45:00Z","v":404701,"vw":128.704419},{"c":128.68,"h":128.68,"l":128.68,"n":41,"o":128.68,"t":"2026-10-06T20:00:00Z","v":1135572,"vw":128.68},{"c":127.2154,"h":127.2154,"l":127.2154,"n":1,"o":127.2154,"t":"2026-10-07T09:45:00Z","v":100,"vw":127.2154},{"c":128.68,"h":128.68,"l":128.68,"n":1,"o":128.68,"t":"2026-10-07T11:30:00Z","v":34500,"vw":128.68},{"c":128.68,"h":128.68,"l":128.68,"n":1,"o":128.68,"t":"2026-10-07T11:45:00Z","v":34500,"vw":128.68},{"c":128.15,"h":128.15,"l":128.06,"n":10,"o":128.06,"t":"2026-10-07T12:15:00Z","v":1594,"vw":128.102835},{"c":128.11,"h":129.15,"l":128,"n":1864,"o":128.65,"t":"2026-10-07T13:30:00Z","v":148283,"vw":128.402135},{"c":127.865,"h":128.51,"l":127.63,"n":1903,"o":128.18,"t":"2026-10-07T13:45:00Z","v":97992,"vw":128.052467},{"c":127.3,"h":127.98,"l":127.08,"n":2496,"o":127.865,"t":"2026-10-07T14:00:00Z","v":141446,"vw":127.583973},{"c":127.35,"h":127.465,"l":127.09,"n":1891,"o":127.35,"t":"2026-10-07T14:15:00Z","v":81961,"vw":127.292888},{"c":127.1201,"h":127.54,"l":127.1201,"n":1646,"o":127.35,"t":"2026-10-07T14:30:00Z","v":56112,"vw":127.396407},{"c":127.705,"h":127.72,"l":127.19,"n":1746,"o":127.19,"t":"2026-10-07T14:45:00Z","v":74927,"vw":127.50229},{"c":127.33,"h":127.76,"l":127.27,"n":1642,"o":127.73,"t":"2026-10-07T15:00:00Z","v":81630,"vw":127.458756},{"c":127.5,"h":127.56,"l":127.34,"n":1725,"o":127.34,"t":"2026-10-07T15:15:00Z","v":87332,"vw":127.457329},{"c":127.585,"h":127.75,"l":127.42,"n":1587,"o":127.56,"t":"2026-10-07T15:30:00Z","v":67066,"vw":127.577982},{"c":127.58,"h":127.8,"l":127.4565,"n":1308,"o":127.585,"t":"2026-10-07T15:45:00Z","v":49763,"vw":127.58952},{"c":127.64,"h":127.68,"l":127.475,"n":1338,"o":127.6,"t":"2026-10-07T16:00:00Z","v":67494,"vw":127.559674},{"c":127.71,"h":127.71,"l":127.555,"n":1029,"o":127.64,"t":"2026-10-07T16:15:00Z","v":42963,"vw":127.603266},{"c":127.23,"h":127.735,"l":127.21,"n":1360,"o":127.7,"t":"2026-10-07T16:30:00Z","v":83502,"vw":127.490749},{"c":127.375,"h":127.435,"l":127.235,"n":1216,"o":127.235,"t":"2026-10-07T16:45:00Z","v":47598,"vw":127.344805},{"c":127.49,"h":127.66,"l":127.36,"n":1207,"o":127.442839,"t":"2026-10-07T17:00:00Z","v":56923,"vw":127.480702},{"c":127.46,"h":127.67,"l":127.41,"n":1147,"o":127.5,"t":"2026-10-07T17:15:00Z","v":46997,"vw":127.519137},{"c":127.36,"h":127.4512,"l":127.2,"n":1380,"o":127.4512,"t":"2026-10-07T17:30:00Z","v":45384,"vw":127.303715},{"c":127.37,"h":127.51,"l":127.36,"n":1104,"o":127.37,"t":"2026-10-07T17:45:00Z","v":29764,"vw":127.424974},{"c":127.12,"h":127.5,"l":127.12,"n":1765,"o":127.35,"t":"2026-10-07T18:00:00Z","v":91115,"vw":127.360164},{"c":127.335,"h":127.35,"l":127.11,"n":1311,"o":127.12,"t":"2026-10-07T18:15:00Z","v":46011,"vw":127.244239},{"c":127.38,"h":127.45,"l":127.26,"n":1615,"o":127.34,"t":"2026-10-07T18:30:00Z","v":89151,"vw":127.368793},{"c":127.75,"h":127.75,"l":127.34,"n":1564,"o":127.38,"t":"2026-10-07T18:45:00Z","v":74343,"vw":127.516748},{"c":127.52,"h":127.77,"l":127.49,"n":1751,"o":127.77,"t":"2026-10-07T19:00:00Z","v":78429,"vw":127.615128},{"c":127.21,"h":127.51,"l":127.21,"n":1995,"o":127.505,"t":"2026-10-07T19:15:00Z","v":83584,"vw":127.374029},{"c":127.2,"h":127.29,"l":127.05,"n":2765,"o":127.24,"t":"2026-10-07T19:30:00Z","v":122880,"vw":127.177067},{"c":127.32,"h":127.69,"l":127.08,"n":11728,"o":127.195,"t":"2026-10-07T19:45:00Z","v":714990,"vw":127.474901},{"c":127.3,"h":127.3,"l":127.3,"n":56,"o":127.3,"t":"2026-10-07T20:00:00Z","v":921069,"vw":127.3},{"c":126.526,"h":126.526,"l":126.526,"n":1,"o":126.526,"t":"2026-10-07T21:45:00Z","v":800,"vw":126.526},{"c":125.83,"h":125.83,"l":125.83,"n":29,"o":125.83,"t":"2026-10-08T08:00:00Z","v":466,"vw":125.83},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-08T08:30:00Z","v":515,"vw":126},{"c":126.08,"h":126.11,"l":126.08,"n":4,"o":126.11,"t":"2026-10-08T10:00:00Z","v":720,"vw":126.102059},{"c":126.15,"h":126.15,"l":126,"n":4,"o":126,"t":"2026-10-08T10:15:00Z","v":316,"vw":126.075},{"c":125.59,"h":125.6,"l":125.59,"n":12,"o":125.6,"t":"2026-10-08T10:30:00Z","v":801,"vw":125.593704},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-10-08T12:00:00Z","v":500,"vw":126.5},{"c":127.1,"h":127.1,"l":127.03,"n":5,"o":127.03,"t":"2026-10-08T13:00:00Z","v":524,"vw":127.046471},{"c":127.31,"h":127.8,"l":127.005,"n":1622,"o":127.16,"t":"2026-10-08T13:30:00Z","v":150000,"vw":127.320901},{"c":127.465,"h":127.9,"l":127.21,"n":1754,"o":127.31,"t":"2026-10-08T13:45:00Z","v":123672,"vw":127.52186},{"c":127.1898,"h":127.69,"l":127.13,"n":1799,"o":127.5,"t":"2026-10-08T14:00:00Z","v":146896,"vw":127.451245},{"c":127.18,"h":127.415,"l":127.09,"n":1389,"o":127.21,"t":"2026-10-08T14:15:00Z","v":72567,"vw":127.283655},{"c":126.925,"h":127.3958,"l":126.9,"n":2030,"o":127.16,"t":"2026-10-08T14:30:00Z","v":126913,"vw":127.242571},{"c":126.84,"h":126.97,"l":126.75,"n":1754,"o":126.92,"t":"2026-10-08T14:45:00Z","v":69473,"vw":126.865299},{"c":126.64,"h":126.97,"l":126.63,"n":1777,"o":126.845,"t":"2026-10-08T15:00:00Z","v":81683,"vw":126.811796},{"c":126.925,"h":127,"l":126.62,"n":2427,"o":126.65,"t":"2026-10-08T15:15:00Z","v":135749,"vw":126.857523},{"c":127.72,"h":127.74,"l":126.87,"n":1965,"o":126.9,"t":"2026-10-08T15:30:00Z","v":135517,"vw":127.22025},{"c":127.29,"h":127.79,"l":127.27,"n":2075,"o":127.74,"t":"2026-10-08T15:45:00Z","v":169879,"vw":127.437923},{"c":127.43,"h":127.51,"l":127.27,"n":1438,"o":127.285,"t":"2026-10-08T16:00:00Z","v":78134,"vw":127.385549},{"c":127.785,"h":127.935,"l":127.46,"n":2050,"o":127.47,"t":"2026-10-08T16:15:00Z","v":117998,"vw":127.636906},{"c":128.07,"h":128.11,"l":127.69,"n":1413,"o":127.82,"t":"2026-10-08T16:30:00Z","v":77208,"vw":127.864638},{"c":128.64,"h":128.79,"l":128.075,"n":2500,"o":128.075,"t":"2026-10-08T16:45:00Z","v":151256,"vw":128.385773},{"c":128.56,"h":128.775,"l":128.44,"n":1959,"o":128.64,"t":"2026-10-08T17:00:00Z","v":86685,"vw":128.600501},{"c":128.77,"h":128.83,"l":128.59,"n":1844,"o":128.6,"t":"2026-10-08T17:15:00Z","v":80990,"vw":128.706954},{"c":129.08,"h":129.09,"l":128.65,"n":1917,"o":128.775,"t":"2026-10-08T17:30:00Z","v":81543,"vw":128.817958},{"c":129.01,"h":129.085,"l":128.68,"n":2033,"o":129.085,"t":"2026-10-08T17:45:00Z","v":100925,"vw":128.893769},{"c":129.05,"h":129.09,"l":128.91,"n":1773,"o":129.015,"t":"2026-10-08T18:00:00Z","v":81755,"vw":128.993107},{"c":128.92,"h":129.11,"l":128.825,"n":1489,"o":129.07,"t":"2026-10-08T18:15:00Z","v":65716,"vw":128.946978},{"c":129,"h":129.17,"l":128.9,"n":1437,"o":128.92,"t":"2026-10-08T18:30:00Z","v":78118,"vw":129.027984},{"c":128.84,"h":129.03,"l":128.76,"n":1738,"o":129,"t":"2026-10-08T18:45:00Z","v":98502,"vw":128.909225},{"c":129.25,"h":129.3903,"l":128.83,"n":1554,"o":128.86,"t":"2026-10-08T19:00:00Z","v":66801,"vw":129.11459},{"c":129.365,"h":129.4,"l":129.1501,"n":1786,"o":129.28,"t":"2026-10-08T19:15:00Z","v":76352,"vw":129.294937},{"c":129.28,"h":129.4,"l":129.2,"n":2299,"o":129.37,"t":"2026-10-08T19:30:00Z","v":87883,"vw":129.303853},{"c":129.26,"h":129.425,"l":129.06,"n":6698,"o":129.26,"t":"2026-10-08T19:45:00Z","v":348041,"vw":129.247846},{"c":129.16,"h":129.29,"l":129.16,"n":42,"o":129.29,"t":"2026-10-08T20:00:00Z","v":1306111,"vw":129.289969},{"c":128.86,"h":129.1,"l":128.86,"n":6,"o":129.1,"t":"2026-10-09T11:00:00Z","v":307,"vw":128.983495},{"c":129.45,"h":129.45,"l":129.45,"n":2,"o":129.45,"t":"2026-10-09T12:15:00Z","v":120,"vw":129.45},{"c":129.25,"h":129.25,"l":129.25,"n":1,"o":129.25,"t":"2026-10-09T12:30:00Z","v":34500,"vw":129.25},{"c":129.3,"h":129.3,"l":129.3,"n":3,"o":129.3,"t":"2026-10-09T13:15:00Z","v":354,"vw":129.3},{"c":128.85,"h":129.52,"l":128.68,"n":2031,"o":129.29,"t":"2026-10-09T13:30:00Z","v":210749,"vw":129.238212},{"c":128.84,"h":129.13,"l":128.615,"n":1536,"o":128.9,"t":"2026-10-09T13:45:00Z","v":90520,"vw":128.839873},{"c":128.76,"h":128.86,"l":128.6133,"n":1567,"o":128.77,"t":"2026-10-09T14:00:00Z","v":79792,"vw":128.761132},{"c":128.755,"h":128.9305,"l":128.62,"n":1346,"o":128.79,"t":"2026-10-09T14:15:00Z","v":64415,"vw":128.765615},{"c":128.57,"h":128.75,"l":128.41,"n":1414,"o":128.75,"t":"2026-10-09T14:30:00Z","v":138618,"vw":128.601938},{"c":128.79,"h":128.98,"l":128.615,"n":1319,"o":128.615,"t":"2026-10-09T14:45:00Z","v":52555,"vw":128.801288},{"c":128.93,"h":128.94,"l":128.65,"n":1231,"o":128.815,"t":"2026-10-09T15:00:00Z","v":45043,"vw":128.80842},{"c":129.025,"h":129.085,"l":128.85,"n":1481,"o":128.96,"t":"2026-10-09T15:15:00Z","v":71547,"vw":128.954528},{"c":128.99,"h":129.01,"l":128.78,"n":1392,"o":128.99,"t":"2026-10-09T15:30:00Z","v":60423,"vw":128.891274},{"c":129.03,"h":129.035,"l":128.87,"n":1162,"o":128.99,"t":"2026-10-09T15:45:00Z","v":31388,"vw":128.935798},{"c":128.98,"h":129.04,"l":128.83,"n":1008,"o":129.04,"t":"2026-10-09T16:00:00Z","v":37780,"vw":128.955595},{"c":129.2051,"h":129.23,"l":128.975,"n":1049,"o":128.98,"t":"2026-10-09T16:15:00Z","v":41718,"vw":129.112784},{"c":129.165,"h":129.25,"l":129.08,"n":1272,"o":129.2,"t":"2026-10-09T16:30:00Z","v":90868,"vw":129.162536},{"c":129.44,"h":129.49,"l":129.215,"n":1183,"o":129.215,"t":"2026-10-09T16:45:00Z","v":51335,"vw":129.329559},{"c":129.6144,"h":129.685,"l":129.42,"n":810,"o":129.44,"t":"2026-10-09T17:00:00Z","v":31191,"vw":129.55408},{"c":129.57,"h":129.635,"l":129.41,"n":1147,"o":129.59,"t":"2026-10-09T17:15:00Z","v":56003,"vw":129.489341},{"c":129.69,"h":129.71,"l":129.5,"n":1215,"o":129.53,"t":"2026-10-09T17:30:00Z","v":59319,"vw":129.605146},{"c":129.4,"h":129.67,"l":129.4,"n":1155,"o":129.67,"t":"2026-10-09T17:45:00Z","v":40652,"vw":129.53226},{"c":129.375,"h":129.48,"l":129.275,"n":1226,"o":129.43,"t":"2026-10-09T18:00:00Z","v":65367,"vw":129.388775},{"c":129.4006,"h":129.43,"l":129.23,"n":1034,"o":129.33,"t":"2026-10-09T18:15:00Z","v":32290,"vw":129.337998},{"c":129.52,"h":129.59,"l":129.39,"n":1133,"o":129.43,"t":"2026-10-09T18:30:00Z","v":44858,"vw":129.501122},{"c":129.6951,"h":129.755,"l":129.525,"n":1401,"o":129.525,"t":"2026-10-09T18:45:00Z","v":47138,"vw":129.658724},{"c":129.8087,"h":129.89,"l":129.73,"n":1804,"o":129.73,"t":"2026-10-09T19:00:00Z","v":83998,"vw":129.826839},{"c":129.72,"h":129.84,"l":129.66,"n":1710,"o":129.805,"t":"2026-10-09T19:15:00Z","v":90105,"vw":129.738322},{"c":129.72,"h":129.885,"l":129.715,"n":2229,"o":129.715,"t":"2026-10-09T19:30:00Z","v":93029,"vw":129.810118},{"c":129.48,"h":129.745,"l":129.315,"n":6497,"o":129.72,"t":"2026-10-09T19:45:00Z","v":385486,"vw":129.503845},{"c":129.49,"h":129.49,"l":129.49,"n":73,"o":129.49,"t":"2026-10-09T20:00:00Z","v":1173671,"vw":129.49},{"c":128.9,"h":128.9,"l":128.9,"n":11,"o":128.9,"t":"2026-10-12T12:30:00Z","v":408,"vw":128.9},{"c":129.8,"h":129.89,"l":129.26,"n":1857,"o":129.55,"t":"2026-10-12T13:30:00Z","v":159838,"vw":129.594024},{"c":130.69,"h":130.69,"l":129.805,"n":1803,"o":129.805,"t":"2026-10-12T13:45:00Z","v":163173,"vw":130.241312},{"c":130.81,"h":131,"l":130.33,"n":2264,"o":130.69,"t":"2026-10-12T14:00:00Z","v":126854,"vw":130.644006},{"c":130.995,"h":131.05,"l":130.585,"n":1631,"o":130.805,"t":"2026-10-12T14:15:00Z","v":78458,"vw":130.855076},{"c":131.04,"h":131.25,"l":130.87,"n":1688,"o":130.99,"t":"2026-10-12T14:30:00Z","v":90063,"vw":131.049904},{"c":131.4,"h":131.435,"l":130.92,"n":1866,"o":131.04,"t":"2026-10-12T14:45:00Z","v":92845,"vw":131.211723},{"c":131.275,"h":131.42,"l":131.19,"n":2145,"o":131.405,"t":"2026-10-12T15:00:00Z","v":103233,"vw":131.306425},{"c":131.22,"h":131.365,"l":131.14,"n":1478,"o":131.275,"t":"2026-10-12T15:15:00Z","v":76343,"vw":131.24701},{"c":131.39,"h":131.54,"l":131.23,"n":1753,"o":131.23,"t":"2026-10-12T15:30:00Z","v":79175,"vw":131.422642},{"c":131.19,"h":131.36,"l":131.18,"n":809,"o":131.35,"t":"2026-10-12T15:45:00Z","v":32634,"vw":131.279326},{"c":131.17,"h":131.28,"l":131.12,"n":990,"o":131.2,"t":"2026-10-12T16:00:00Z","v":43011,"vw":131.194772},{"c":131.09,"h":131.41,"l":131.08,"n":945,"o":131.17,"t":"2026-10-12T16:15:00Z","v":31011,"vw":131.228467},{"c":131.1301,"h":131.18,"l":130.98,"n":853,"o":131.08,"t":"2026-10-12T16:30:00Z","v":38437,"vw":131.088856},{"c":131.13,"h":131.19,"l":131.04,"n":1116,"o":131.18,"t":"2026-10-12T16:45:00Z","v":36869,"vw":131.104989},{"c":131.285,"h":131.29,"l":131.1295,"n":1049,"o":131.13,"t":"2026-10-12T17:00:00Z","v":41846,"vw":131.178935},{"c":131.525,"h":131.56,"l":131.21,"n":1308,"o":131.3206,"t":"2026-10-12T17:15:00Z","v":72576,"vw":131.404852},{"c":131.525,"h":131.59,"l":131.47,"n":1256,"o":131.525,"t":"2026-10-12T17:30:00Z","v":43559,"vw":131.524699},{"c":131.58,"h":131.59,"l":131.39,"n":1151,"o":131.51,"t":"2026-10-12T17:45:00Z","v":41139,"vw":131.471559},{"c":131.42,"h":131.6799,"l":131.31,"n":1252,"o":131.575,"t":"2026-10-12T18:00:00Z","v":67831,"vw":131.529079},{"c":131.255,"h":131.39,"l":131.22,"n":1107,"o":131.39,"t":"2026-10-12T18:15:00Z","v":61014,"vw":131.299881},{"c":131.57,"h":131.645,"l":131.27,"n":1528,"o":131.28,"t":"2026-10-12T18:30:00Z","v":75011,"vw":131.508115},{"c":131.71,"h":131.73,"l":131.59,"n":1440,"o":131.59,"t":"2026-10-12T18:45:00Z","v":53728,"vw":131.660428},{"c":131.81,"h":131.9,"l":131.69,"n":1709,"o":131.72,"t":"2026-10-12T19:00:00Z","v":67811,"vw":131.816659},{"c":131.8475,"h":131.94,"l":131.755,"n":2102,"o":131.81,"t":"2026-10-12T19:15:00Z","v":113326,"vw":131.867315},{"c":131.83,"h":131.88,"l":131.72,"n":2471,"o":131.82,"t":"2026-10-12T19:30:00Z","v":109428,"vw":131.812384},{"c":132.46,"h":132.5,"l":131.86,"n":7778,"o":131.86,"t":"2026-10-12T19:45:00Z","v":497624,"vw":132.29521},{"c":132.19,"h":132.47,"l":132.19,"n":48,"o":132.47,"t":"2026-10-12T20:00:00Z","v":899996,"vw":132.469953},{"c":132.46,"h":132.46,"l":132.46,"n":4,"o":132.46,"t":"2026-10-12T20:45:00Z","v":145,"vw":132.46},{"c":133.47,"h":133.52,"l":133.47,"n":8,"o":133.52,"t":"2026-10-13T08:00:00Z","v":1140,"vw":133.488124},{"c":133.1,"h":133.2,"l":133.1,"n":35,"o":133.2,"t":"2026-10-13T09:45:00Z","v":2500,"vw":133.111407},{"c":133.96,"h":133.96,"l":133.96,"n":7,"o":133.96,"t":"2026-10-13T11:00:00Z","v":345,"vw":133.96},{"c":134.01,"h":134.01,"l":134.01,"n":1,"o":134.01,"t":"2026-10-13T11:15:00Z","v":372,"vw":134.01},{"c":133.6,"h":133.6,"l":133.6,"n":1,"o":133.6,"t":"2026-10-13T11:45:00Z","v":200,"vw":133.6},{"c":134,"h":134,"l":133.9,"n":24,"o":133.9,"t":"2026-10-13T12:00:00Z","v":947,"vw":133.963542},{"c":133.69,"h":133.69,"l":133.69,"n":2,"o":133.69,"t":"2026-10-13T12:15:00Z","v":154,"vw":133.69},{"c":134.25,"h":134.25,"l":134,"n":38,"o":134,"t":"2026-10-13T12:30:00Z","v":1122,"vw":134.098599},{"c":134.98,"h":134.98,"l":134.35,"n":62,"o":134.89,"t":"2026-10-13T13:15:00Z","v":2273,"vw":134.716172},{"c":133.56,"h":136.31,"l":133.45,"n":2244,"o":136.31,"t":"2026-10-13T13:30:00Z","v":180311,"vw":134.16834},{"c":133.09,"h":133.675,"l":132.96,"n":1928,"o":133.56,"t":"2026-10-13T13:45:00Z","v":124753,"vw":133.241123},{"c":133.15,"h":133.17,"l":132.59,"n":2037,"o":133.04,"t":"2026-10-13T14:00:00Z","v":119035,"vw":132.822029},{"c":133.145,"h":133.54,"l":133.01,"n":1693,"o":133.17,"t":"2026-10-13T14:15:00Z","v":105526,"vw":133.286405},{"c":132.92,"h":133.2,"l":132.65,"n":1508,"o":133.145,"t":"2026-10-13T14:30:00Z","v":91624,"vw":132.921242},{"c":133.08,"h":133.11,"l":132.81,"n":1740,"o":132.92,"t":"2026-10-13T14:45:00Z","v":82775,"vw":132.938834},{"c":133.19,"h":133.25,"l":132.77,"n":1807,"o":133.01,"t":"2026-10-13T15:00:00Z","v":89233,"vw":133.033187},{"c":133.1,"h":133.4,"l":133.1,"n":2052,"o":133.17,"t":"2026-10-13T15:15:00Z","v":122290,"vw":133.252689},{"c":133.565,"h":133.63,"l":133.1,"n":1992,"o":133.1,"t":"2026-10-13T15:30:00Z","v":108434,"vw":133.456021},{"c":133.61,"h":133.765,"l":133.555,"n":1767,"o":133.555,"t":"2026-10-13T15:45:00Z","v":75248,"vw":133.665274},{"c":133.55,"h":133.73,"l":133.27,"n":1277,"o":133.625,"t":"2026-10-13T16:00:00Z","v":61807,"vw":133.524333},{"c":133.73,"h":133.73,"l":133.505,"n":1356,"o":133.57,"t":"2026-10-13T16:15:00Z","v":70575,"vw":133.593291},{"c":133.51,"h":133.71,"l":133.472,"n":1257,"o":133.71,"t":"2026-10-13T16:30:00Z","v":73730,"vw":133.583801},{"c":133.75,"h":133.815,"l":133.49,"n":1365,"o":133.54,"t":"2026-10-13T16:45:00Z","v":51341,"vw":133.61269},{"c":133.94,"h":133.99,"l":133.69,"n":1397,"o":133.71,"t":"2026-10-13T17:00:00Z","v":80745,"vw":133.881353},{"c":133.945,"h":134.045,"l":133.87,"n":1119,"o":133.9684,"t":"2026-10-13T17:15:00Z","v":58165,"vw":133.965179},{"c":133.98,"h":134.06,"l":133.9,"n":1750,"o":133.96,"t":"2026-10-13T17:30:00Z","v":91135,"vw":133.978252},{"c":133.855,"h":134.115,"l":133.831,"n":1335,"o":134.0075,"t":"2026-10-13T17:45:00Z","v":66409,"vw":133.967923},{"c":133.755,"h":134,"l":133.745,"n":1375,"o":133.87,"t":"2026-10-13T18:00:00Z","v":60565,"vw":133.859406},{"c":133.84,"h":133.84,"l":133.565,"n":1426,"o":133.73,"t":"2026-10-13T18:15:00Z","v":65542,"vw":133.693609},{"c":133.83,"h":133.91,"l":133.7201,"n":1508,"o":133.83,"t":"2026-10-13T18:30:00Z","v":65313,"vw":133.832825},{"c":133.91,"h":133.93,"l":133.75,"n":1513,"o":133.825,"t":"2026-10-13T18:45:00Z","v":56736,"vw":133.849092},{"c":133.85,"h":133.91,"l":133.715,"n":1772,"o":133.91,"t":"2026-10-13T19:00:00Z","v":89787,"vw":133.790636},{"c":133.87,"h":133.89,"l":133.6,"n":1829,"o":133.84,"t":"2026-10-13T19:15:00Z","v":95041,"vw":133.787572},{"c":133.45,"h":133.97,"l":133.34,"n":3036,"o":133.87,"t":"2026-10-13T19:30:00Z","v":162947,"vw":133.574646},{"c":133.53,"h":133.68,"l":133.245,"n":7895,"o":133.44,"t":"2026-10-13T19:45:00Z","v":513819,"vw":133.51905},{"c":133.55,"h":133.55,"l":133.55,"n":61,"o":133.55,"t":"2026-10-13T20:00:00Z","v":1668830,"vw":133.55},{"c":134.47,"h":134.47,"l":134.45,"n":5,"o":134.46,"t":"2026-10-14T08:00:00Z","v":418,"vw":134.459036},{"c":134.9,"h":134.9,"l":134.9,"n":3,"o":134.9,"t":"2026-10-14T09:00:00Z","v":1450,"vw":134.9},{"c":134.68,"h":134.68,"l":134.68,"n":1,"o":134.68,"t":"2026-10-14T12:15:00Z","v":151,"vw":134.68},{"c":133.98,"h":133.98,"l":133.98,"n":7,"o":133.98,"t":"2026-10-14T12:30:00Z","v":762,"vw":133.98},{"c":133.41,"h":133.94,"l":133.05,"n":35,"o":133.06,"t":"2026-10-14T13:15:00Z","v":2134,"vw":133.370516},{"c":133.15,"h":134.19,"l":133.15,"n":1929,"o":133.66,"t":"2026-10-14T13:30:00Z","v":157617,"vw":133.627432},{"c":133.115,"h":133.2499,"l":132.77,"n":1661,"o":133.135,"t":"2026-10-14T13:45:00Z","v":206538,"vw":132.984144},{"c":132.53,"h":133.15,"l":132.53,"n":2470,"o":133.15,"t":"2026-10-14T14:00:00Z","v":124068,"vw":132.865945},{"c":132.48,"h":132.61,"l":132.42,"n":1901,"o":132.55,"t":"2026-10-14T14:15:00Z","v":106648,"vw":132.523463},{"c":132.35,"h":132.63,"l":132.2,"n":2744,"o":132.51,"t":"2026-10-14T14:30:00Z","v":144181,"vw":132.378836},{"c":132.29,"h":132.36,"l":132.095,"n":2273,"o":132.33,"t":"2026-10-14T14:45:00Z","v":101608,"vw":132.255299},{"c":132.54,"h":132.54,"l":132.1445,"n":2036,"o":132.27,"t":"2026-10-14T15:00:00Z","v":96996,"vw":132.325899},{"c":132.49,"h":132.65,"l":132.26,"n":2184,"o":132.51,"t":"2026-10-14T15:15:00Z","v":125467,"vw":132.453285},{"c":132.54,"h":132.7,"l":132.4,"n":2444,"o":132.475,"t":"2026-10-14T15:30:00Z","v":150649,"vw":132.562996},{"c":132.63,"h":132.66,"l":132.44,"n":1442,"o":132.53,"t":"2026-10-14T15:45:00Z","v":63784,"vw":132.5689},{"c":132.77,"h":132.79,"l":132.4901,"n":1467,"o":132.67,"t":"2026-10-14T16:00:00Z","v":69751,"vw":132.61822},{"c":132.99,"h":133.08,"l":132.675,"n":1365,"o":132.79,"t":"2026-10-14T16:15:00Z","v":68917,"vw":132.872764},{"c":132.84,"h":133.05,"l":132.7,"n":1446,"o":132.965,"t":"2026-10-14T16:30:00Z","v":80561,"vw":132.886441},{"c":132.725,"h":132.84,"l":132.62,"n":1284,"o":132.84,"t":"2026-10-14T16:45:00Z","v":57830,"vw":132.730761},{"c":132.98,"h":132.98,"l":132.61,"n":1468,"o":132.74,"t":"2026-10-14T17:00:00Z","v":60063,"vw":132.746795},{"c":133.05,"h":133.11,"l":132.93,"n":1603,"o":132.99,"t":"2026-10-14T17:15:00Z","v":82462,"vw":133.047723},{"c":133.05,"h":133.16,"l":132.93,"n":1909,"o":133.08,"t":"2026-10-14T17:30:00Z","v":131334,"vw":133.067771},{"c":132.95,"h":133.09,"l":132.83,"n":1626,"o":133.08,"t":"2026-10-14T17:45:00Z","v":71830,"vw":132.935385},{"c":133.04,"h":133.08,"l":132.91,"n":1473,"o":132.96,"t":"2026-10-14T18:00:00Z","v":65087,"vw":133.006923},{"c":132.87,"h":133.11,"l":132.8,"n":1598,"o":133.06,"t":"2026-10-14T18:15:00Z","v":68589,"vw":132.946819},{"c":132.82,"h":132.96,"l":132.72,"n":1703,"o":132.86,"t":"2026-10-14T18:30:00Z","v":79931,"vw":132.820675},{"c":130.9075,"h":132.83,"l":130.66,"n":7728,"o":132.8,"t":"2026-10-14T18:45:00Z","v":505014,"vw":131.564085},{"c":130.685,"h":131.05,"l":129.9935,"n":4300,"o":130.94,"t":"2026-10-14T19:00:00Z","v":258863,"vw":130.591537},{"c":130.57,"h":130.885,"l":129.87,"n":5076,"o":130.69,"t":"2026-10-14T19:15:00Z","v":410277,"vw":130.364523},{"c":130.3775,"h":130.79,"l":129.72,"n":5497,"o":130.62,"t":"2026-10-14T19:30:00Z","v":335478,"vw":130.086348},{"c":130.53,"h":130.875,"l":130.28,"n":17085,"o":130.36,"t":"2026-10-14T19:45:00Z","v":1177373,"vw":130.582522},{"c":130,"h":130.58,"l":129.69,"n":303,"o":130.58,"t":"2026-10-14T20:00:00Z","v":1628926,"vw":130.459836},{"c":130.4,"h":130.5,"l":130,"n":11,"o":130.46,"t":"2026-10-14T20:15:00Z","v":23814,"vw":130.445756},{"c":130.5,"h":130.51,"l":130.5,"n":7,"o":130.5,"t":"2026-10-14T20:30:00Z","v":601,"vw":130.501894},{"c":130.72,"h":130.72,"l":130.72,"n":3,"o":130.72,"t":"2026-10-14T20:45:00Z","v":816,"vw":130.72},{"c":130.85,"h":130.85,"l":130.85,"n":1,"o":130.85,"t":"2026-10-14T21:45:00Z","v":300,"vw":130.85},{"c":131,"h":131,"l":131,"n":9,"o":131,"t":"2026-10-14T23:45:00Z","v":393,"vw":131},{"c":130.44,"h":131.88,"l":130,"n":38,"o":131.88,"t":"2026-10-15T08:00:00Z","v":875,"vw":130.542056},{"c":130,"h":131.6,"l":130,"n":98,"o":130.79,"t":"2026-10-15T08:15:00Z","v":10398,"vw":130.13161},{"c":130.15,"h":130.15,"l":129.75,"n":18,"o":130.1,"t":"2026-10-15T08:30:00Z","v":617,"vw":129.966535},{"c":130.17,"h":130.17,"l":130.17,"n":18,"o":130.17,"t":"2026-10-15T08:45:00Z","v":3018,"vw":130.17},{"c":130.2,"h":130.2,"l":130.2,"n":2,"o":130.2,"t":"2026-10-15T09:00:00Z","v":101,"vw":130.2},{"c":130.5,"h":130.5,"l":130.48,"n":102,"o":130.5,"t":"2026-10-15T09:30:00Z","v":6227,"vw":130.499595},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-15T10:00:00Z","v":1001,"vw":131},{"c":130.5,"h":130.5,"l":130.2,"n":6,"o":130.2,"t":"2026-10-15T10:30:00Z","v":1370,"vw":130.259231},{"c":130.45,"h":131.26,"l":130.2,"n":67,"o":131,"t":"2026-10-15T11:00:00Z","v":4121,"vw":130.845465},{"c":130.91,"h":130.91,"l":130.9,"n":6,"o":130.9,"t":"2026-10-15T11:15:00Z","v":2215,"vw":130.903148},{"c":132,"h":132,"l":131.3,"n":59,"o":131.3,"t":"2026-10-15T11:30:00Z","v":2584,"vw":131.73545},{"c":132,"h":132,"l":131.99,"n":13,"o":132,"t":"2026-10-15T12:00:00Z","v":564,"vw":131.99611},{"c":132.06,"h":132.06,"l":132.06,"n":10,"o":132.06,"t":"2026-10-15T12:15:00Z","v":453,"vw":132.06},{"c":131.8,"h":131.8,"l":131.8,"n":30,"o":131.8,"t":"2026-10-15T12:30:00Z","v":864,"vw":131.8},{"c":131.4,"h":132,"l":131,"n":62,"o":131.96,"t":"2026-10-15T12:45:00Z","v":4864,"vw":131.509526},{"c":130,"h":132.04,"l":130,"n":315,"o":131,"t":"2026-10-15T13:15:00Z","v":23205,"vw":130.965538},{"c":131.72,"h":132.39,"l":129.8,"n":3041,"o":129.8,"t":"2026-10-15T13:30:00Z","v":333322,"vw":131.58108},{"c":130.485,"h":132.105,"l":130.19,"n":3495,"o":131.62,"t":"2026-10-15T13:45:00Z","v":225431,"vw":131.043237},{"c":128.37,"h":130.45,"l":128.19,"n":4789,"o":130.365,"t":"2026-10-15T14:00:00Z","v":357840,"vw":129.242453},{"c":128.785,"h":129.1551,"l":128.295,"n":3452,"o":128.435,"t":"2026-10-15T14:15:00Z","v":223829,"vw":128.664617},{"c":128.8,"h":129.18,"l":128.66,"n":2670,"o":128.785,"t":"2026-10-15T14:30:00Z","v":167391,"vw":128.896712},{"c":128.34,"h":128.8907,"l":128.01,"n":3167,"o":128.845,"t":"2026-10-15T14:45:00Z","v":186784,"vw":128.35485},{"c":128.555,"h":128.6,"l":128.08,"n":2695,"o":128.395,"t":"2026-10-15T15:00:00Z","v":159006,"vw":128.299696},{"c":128.43,"h":128.71,"l":128.11,"n":2882,"o":128.6,"t":"2026-10-15T15:15:00Z","v":197364,"vw":128.460012},{"c":128.71,"h":128.76,"l":128.37,"n":1835,"o":128.43,"t":"2026-10-15T15:30:00Z","v":108211,"vw":128.552974},{"c":128.515,"h":128.73,"l":128.2045,"n":2123,"o":128.71,"t":"2026-10-15T15:45:00Z","v":133158,"vw":128.469364},{"c":127.5,"h":128.61,"l":127.36,"n":3354,"o":128.52,"t":"2026-10-15T16:00:00Z","v":218269,"vw":128.038098},{"c":127.61,"h":128.08,"l":127.22,"n":3121,"o":127.515,"t":"2026-10-15T16:15:00Z","v":216314,"vw":127.554225},{"c":128.05,"h":128.09,"l":127.515,"n":2153,"o":127.64,"t":"2026-10-15T16:30:00Z","v":126367,"vw":127.768144},{"c":127.555,"h":128.12,"l":127.365,"n":1814,"o":128.045,"t":"2026-10-15T16:45:00Z","v":91059,"vw":127.699374},{"c":127.5,"h":127.94,"l":127.43,"n":1530,"o":127.55,"t":"2026-10-15T17:00:00Z","v":77492,"vw":127.711975},{"c":127.81,"h":127.94,"l":127.4,"n":2097,"o":127.51,"t":"2026-10-15T17:15:00Z","v":143022,"vw":127.665988},{"c":128.325,"h":128.4899,"l":127.78,"n":2935,"o":127.81,"t":"2026-10-15T17:30:00Z","v":217375,"vw":128.169167},{"c":128.27,"h":128.455,"l":127.91,"n":2069,"o":128.4,"t":"2026-10-15T17:45:00Z","v":129112,"vw":128.214122},{"c":127.84,"h":128.36,"l":127.69,"n":2288,"o":128.275,"t":"2026-10-15T18:00:00Z","v":161450,"vw":128.087275},{"c":127.575,"h":128.19,"l":127.575,"n":3432,"o":127.805,"t":"2026-10-15T18:15:00Z","v":198993,"vw":127.879632},{"c":127.535,"h":127.83,"l":127.51,"n":3082,"o":127.64,"t":"2026-10-15T18:30:00Z","v":160424,"vw":127.647232},{"c":127.08,"h":127.72,"l":126.96,"n":3564,"o":127.5,"t":"2026-10-15T18:45:00Z","v":272170,"vw":127.46791},{"c":126.51,"h":127.12,"l":126.48,"n":4383,"o":127.08,"t":"2026-10-15T19:00:00Z","v":380281,"vw":126.81738},{"c":126.27,"h":126.56,"l":126.15,"n":5073,"o":126.51,"t":"2026-10-15T19:15:00Z","v":220430,"vw":126.402185},{"c":127.5,"h":127.53,"l":126.29,"n":5030,"o":126.31,"t":"2026-10-15T19:30:00Z","v":239759,"vw":126.896401},{"c":127,"h":127.485,"l":126.62,"n":10387,"o":127.485,"t":"2026-10-15T19:45:00Z","v":619081,"vw":126.929658},{"c":126.94,"h":126.94,"l":126.94,"n":82,"o":126.94,"t":"2026-10-15T20:00:00Z","v":1186181,"vw":126.94},{"c":128,"h":128,"l":128,"n":175,"o":128,"t":"2026-10-16T08:15:00Z","v":2576,"vw":128},{"c":128,"h":128,"l":128,"n":60,"o":128,"t":"2026-10-16T08:30:00Z","v":915,"vw":128},{"c":128.77,"h":128.77,"l":128.77,"n":2,"o":128.77,"t":"2026-10-16T10:00:00Z","v":113,"vw":128.77},{"c":129,"h":129,"l":129,"n":85,"o":129,"t":"2026-10-16T10:30:00Z","v":3612,"vw":129},{"c":129,"h":129,"l":129,"n":9,"o":129,"t":"2026-10-16T11:00:00Z","v":356,"vw":129},{"c":129,"h":129,"l":129,"n":3,"o":129,"t":"2026-10-16T11:15:00Z","v":200,"vw":129},{"c":128.79,"h":128.79,"l":128.79,"n":22,"o":128.79,"t":"2026-10-16T11:30:00Z","v":3488,"vw":128.79},{"c":129,"h":129,"l":128.89,"n":19,"o":128.89,"t":"2026-10-16T11:45:00Z","v":1164,"vw":128.954348},{"c":128.87,"h":129,"l":128.87,"n":4,"o":129,"t":"2026-10-16T12:00:00Z","v":798,"vw":128.907143},{"c":129.02,"h":129.02,"l":128.87,"n":29,"o":128.96,"t":"2026-10-16T12:15:00Z","v":2492,"vw":128.976862},{"c":129.24,"h":129.24,"l":129.1,"n":5,"o":129.1,"t":"2026-10-16T12:30:00Z","v":682,"vw":129.124561},{"c":129,"h":129,"l":129,"n":5,"o":129,"t":"2026-10-16T12:45:00Z","v":226,"vw":129},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-16T13:00:00Z","v":100,"vw":129},{"c":128.43,"h":129.06,"l":128.42,"n":21,"o":129.06,"t":"2026-10-16T13:15:00Z","v":1025,"vw":128.602857},{"c":128.3,"h":128.65,"l":126.888,"n":2678,"o":128.4,"t":"2026-10-16T13:30:00Z","v":436673,"vw":128.137119},{"c":128.16,"h":128.58,"l":127.759,"n":3902,"o":128.39,"t":"2026-10-16T13:45:00Z","v":177983,"vw":128.13683},{"c":128.26,"h":128.46,"l":128.11,"n":2997,"o":128.155,"t":"2026-10-16T14:00:00Z","v":130983,"vw":128.300559},{"c":127.665,"h":128.29,"l":127.46,"n":3009,"o":128.26,"t":"2026-10-16T14:15:00Z","v":138738,"vw":127.714187},{"c":127.22,"h":127.875,"l":127.19,"n":2335,"o":127.65,"t":"2026-10-16T14:30:00Z","v":95708,"vw":127.492894},{"c":127.05,"h":127.285,"l":126.84,"n":2864,"o":127.215,"t":"2026-10-16T14:45:00Z","v":163263,"vw":127.033628},{"c":127.8,"h":127.97,"l":127.05,"n":2721,"o":127.05,"t":"2026-10-16T15:00:00Z","v":101704,"vw":127.531342},{"c":127.59,"h":127.9,"l":127.5,"n":2795,"o":127.8,"t":"2026-10-16T15:15:00Z","v":123428,"vw":127.697925},{"c":127.26,"h":127.6299,"l":127.23,"n":1759,"o":127.52,"t":"2026-10-16T15:30:00Z","v":110038,"vw":127.372634},{"c":127.415,"h":127.48,"l":127.035,"n":2902,"o":127.28,"t":"2026-10-16T15:45:00Z","v":190932,"vw":127.266222},{"c":126.71,"h":127.415,"l":126.65,"n":2872,"o":127.415,"t":"2026-10-16T16:00:00Z","v":230869,"vw":126.967693},{"c":126.57,"h":126.765,"l":126.54,"n":2005,"o":126.69,"t":"2026-10-16T16:15:00Z","v":116585,"vw":126.654567},{"c":126.47,"h":126.61,"l":126.21,"n":1713,"o":126.61,"t":"2026-10-16T16:30:00Z","v":74172,"vw":126.427951},{"c":126.545,"h":126.645,"l":126.175,"n":1945,"o":126.44,"t":"2026-10-16T16:45:00Z","v":83484,"vw":126.45364},{"c":126.41,"h":126.8302,"l":126.39,"n":2108,"o":126.545,"t":"2026-10-16T17:00:00Z","v":109807,"vw":126.590145},{"c":126.115,"h":126.453,"l":126.03,"n":2017,"o":126.453,"t":"2026-10-16T17:15:00Z","v":82909,"vw":126.174684},{"c":126.21,"h":126.37,"l":126.03,"n":2268,"o":126.14,"t":"2026-10-16T17:30:00Z","v":112379,"vw":126.231413},{"c":125.825,"h":126.28,"l":125.68,"n":2487,"o":126.16,"t":"2026-10-16T17:45:00Z","v":111360,"vw":125.952023},{"c":125.265,"h":125.85,"l":125.25,"n":2993,"o":125.8,"t":"2026-10-16T18:00:00Z","v":158813,"vw":125.538586},{"c":124.97,"h":125.465,"l":124.86,"n":4138,"o":125.265,"t":"2026-10-16T18:15:00Z","v":283853,"vw":125.189467},{"c":125.08,"h":125.17,"l":124.865,"n":3043,"o":124.98,"t":"2026-10-16T18:30:00Z","v":153006,"vw":125.021262},{"c":125.26,"h":125.49,"l":124.99,"n":3506,"o":125.08,"t":"2026-10-16T18:45:00Z","v":163894,"vw":125.167997},{"c":125.465,"h":125.48,"l":125.16,"n":2764,"o":125.255,"t":"2026-10-16T19:00:00Z","v":117768,"vw":125.286425},{"c":125.62,"h":125.64,"l":125.1901,"n":3596,"o":125.465,"t":"2026-10-16T19:15:00Z","v":154811,"vw":125.455217},{"c":125.72,"h":125.79,"l":125.46,"n":4301,"o":125.62,"t":"2026-10-16T19:30:00Z","v":194133,"vw":125.650717},{"c":125.71,"h":125.78,"l":125.52,"n":10954,"o":125.725,"t":"2026-10-16T19:45:00Z","v":640797,"vw":125.65506},{"c":125.72,"h":125.75,"l":125.72,"n":54,"o":125.72,"t":"2026-10-16T20:00:00Z","v":1191123,"vw":125.74997},{"c":126.93,"h":126.93,"l":126.58,"n":18,"o":126.58,"t":"2026-10-19T09:15:00Z","v":1306,"vw":126.696696},{"c":125.75,"h":125.75,"l":125.75,"n":5,"o":125.75,"t":"2026-10-19T12:30:00Z","v":3360,"vw":125.75},{"c":125.35,"h":125.4,"l":125.34,"n":9,"o":125.4,"t":"2026-10-19T13:00:00Z","v":800,"vw":125.371428},{"c":125.55,"h":125.55,"l":125.2,"n":46,"o":125.26,"t":"2026-10-19T13:15:00Z","v":4340,"vw":125.319129},{"c":123.96,"h":125.6922,"l":123.875,"n":2314,"o":124.83,"t":"2026-10-19T13:30:00Z","v":163334,"vw":124.592526},{"c":123.915,"h":124.1056,"l":123.58,"n":2023,"o":123.975,"t":"2026-10-19T13:45:00Z","v":86187,"vw":123.797242},{"c":124.05,"h":124.265,"l":123.54,"n":2661,"o":123.845,"t":"2026-10-19T14:00:00Z","v":155598,"vw":123.91949},{"c":123.64,"h":124.47,"l":123.61,"n":3448,"o":124.05,"t":"2026-10-19T14:15:00Z","v":170881,"vw":124.130477},{"c":123.62,"h":123.715,"l":123.53,"n":4321,"o":123.65,"t":"2026-10-19T14:30:00Z","v":138686,"vw":123.619135},{"c":123.905,"h":123.92,"l":123.51,"n":2526,"o":123.59,"t":"2026-10-19T14:45:00Z","v":137723,"vw":123.668069},{"c":124.12,"h":124.22,"l":123.88,"n":2040,"o":123.94,"t":"2026-10-19T15:00:00Z","v":93401,"vw":124.064217},{"c":123.68,"h":124.16,"l":123.645,"n":3314,"o":124.13,"t":"2026-10-19T15:15:00Z","v":143980,"vw":123.892888},{"c":123.73,"h":123.79,"l":123.55,"n":2147,"o":123.65,"t":"2026-10-19T15:30:00Z","v":134861,"vw":123.668026},{"c":123.77,"h":123.82,"l":123.68,"n":1469,"o":123.73,"t":"2026-10-19T15:45:00Z","v":65176,"vw":123.747883},{"c":123.52,"h":123.74,"l":123.432,"n":1768,"o":123.74,"t":"2026-10-19T16:00:00Z","v":76210,"vw":123.522589},{"c":123.62,"h":123.72,"l":123.51,"n":1317,"o":123.56,"t":"2026-10-19T16:15:00Z","v":61920,"vw":123.615236},{"c":123.82,"h":123.82,"l":123.49,"n":1111,"o":123.59,"t":"2026-10-19T16:30:00Z","v":43511,"vw":123.598034},{"c":123.91,"h":124,"l":123.78,"n":1187,"o":123.805,"t":"2026-10-19T16:45:00Z","v":46371,"vw":123.908889},{"c":123.71,"h":123.88,"l":123.62,"n":1212,"o":123.88,"t":"2026-10-19T17:00:00Z","v":50107,"vw":123.762439},{"c":124.16,"h":124.2,"l":123.59,"n":2159,"o":123.71,"t":"2026-10-19T17:15:00Z","v":138393,"vw":123.90461},{"c":123.925,"h":124.11,"l":123.8001,"n":1558,"o":124.11,"t":"2026-10-19T17:30:00Z","v":95056,"vw":123.957609},{"c":124.02,"h":124.105,"l":123.86,"n":1255,"o":123.93,"t":"2026-10-19T17:45:00Z","v":55266,"vw":123.990815},{"c":124.21,"h":124.24,"l":123.92,"n":1521,"o":124.02,"t":"2026-10-19T18:00:00Z","v":83572,"vw":124.107398},{"c":124.35,"h":124.475,"l":124.18,"n":1361,"o":124.21,"t":"2026-10-19T18:15:00Z","v":69115,"vw":124.35018},{"c":124.25,"h":124.395,"l":124.25,"n":1276,"o":124.35,"t":"2026-10-19T18:30:00Z","v":67605,"vw":124.311223},{"c":124.195,"h":124.28,"l":124.13,"n":1563,"o":124.24,"t":"2026-10-19T18:45:00Z","v":63460,"vw":124.192932},{"c":124.125,"h":124.24,"l":124.05,"n":1633,"o":124.195,"t":"2026-10-19T19:00:00Z","v":72030,"vw":124.12656},{"c":124.35,"h":124.4,"l":124.09,"n":1971,"o":124.125,"t":"2026-10-19T19:15:00Z","v":105404,"vw":124.233984},{"c":124.15,"h":124.34,"l":124.05,"n":2785,"o":124.335,"t":"2026-10-19T19:30:00Z","v":163370,"vw":124.22202},{"c":124.1,"h":124.35,"l":123.83,"n":9096,"o":124.155,"t":"2026-10-19T19:45:00Z","v":520795,"vw":124.119017},{"c":124.09,"h":124.09,"l":124.07,"n":66,"o":124.08,"t":"2026-10-19T20:00:00Z","v":1235305,"vw":124.089974},{"c":124.01,"h":124.07,"l":124.01,"n":5,"o":124.07,"t":"2026-10-19T20:30:00Z","v":503,"vw":124.022632},{"c":124.05,"h":124.05,"l":124.05,"n":7,"o":124.05,"t":"2026-10-20T08:00:00Z","v":290,"vw":124.05},{"c":124,"h":124,"l":124,"n":4,"o":124,"t":"2026-10-20T08:30:00Z","v":251,"vw":124},{"c":123.81,"h":123.81,"l":123.81,"n":6,"o":123.81,"t":"2026-10-20T09:30:00Z","v":877,"vw":123.81},{"c":123.99,"h":123.99,"l":123.99,"n":1,"o":123.99,"t":"2026-10-20T10:30:00Z","v":201,"vw":123.99},{"c":123.8,"h":123.9,"l":123.8,"n":13,"o":123.9,"t":"2026-10-20T11:15:00Z","v":1333,"vw":123.881061},{"c":124.7,"h":124.7,"l":124.7,"n":31,"o":124.7,"t":"2026-10-20T13:15:00Z","v":1057,"vw":124.7},{"c":125.76,"h":125.8,"l":124.14,"n":1757,"o":124.85,"t":"2026-10-20T13:30:00Z","v":156225,"vw":124.637562},{"c":125.315,"h":126.01,"l":125.2,"n":1755,"o":125.81,"t":"2026-10-20T13:45:00Z","v":88665,"vw":125.697816},{"c":125.4425,"h":125.47,"l":125.1,"n":1947,"o":125.28,"t":"2026-10-20T14:00:00Z","v":85535,"vw":125.253771},{"c":125.94,"h":126.05,"l":125.345,"n":1825,"o":125.47,"t":"2026-10-20T14:15:00Z","v":69876,"vw":125.681409},{"c":126.19,"h":126.27,"l":126,"n":2280,"o":126.03,"t":"2026-10-20T14:30:00Z","v":86261,"vw":126.121053},{"c":125.77,"h":126.23,"l":125.77,"n":2529,"o":126.185,"t":"2026-10-20T14:45:00Z","v":90882,"vw":126.048525},{"c":125.82,"h":126.025,"l":125.49,"n":3203,"o":125.795,"t":"2026-10-20T15:00:00Z","v":123872,"vw":125.777054},{"c":125.835,"h":126.04,"l":125.71,"n":1842,"o":125.835,"t":"2026-10-20T15:15:00Z","v":72168,"vw":125.840516},{"c":125.925,"h":126.03,"l":125.72,"n":1282,"o":125.835,"t":"2026-10-20T15:30:00Z","v":61622,"vw":125.875413},{"c":125.83,"h":126,"l":125.83,"n":901,"o":125.955,"t":"2026-10-20T15:45:00Z","v":30862,"vw":125.901516},{"c":126.075,"h":126.13,"l":125.8,"n":1203,"o":125.885,"t":"2026-10-20T16:00:00Z","v":48820,"vw":125.947116},{"c":126.365,"h":126.48,"l":126.055,"n":1545,"o":126.109,"t":"2026-10-20T16:15:00Z","v":71567,"vw":126.275166},{"c":126.085,"h":126.51,"l":126.085,"n":1305,"o":126.38,"t":"2026-10-20T16:30:00Z","v":56609,"vw":126.305851},{"c":126.055,"h":126.1396,"l":125.925,"n":1055,"o":126.085,"t":"2026-10-20T16:45:00Z","v":45427,"vw":126.029058},{"c":126.16,"h":126.2199,"l":126.03,"n":906,"o":126.06,"t":"2026-10-20T17:00:00Z","v":33029,"vw":126.076968},{"c":126.05,"h":126.25,"l":126.05,"n":1153,"o":126.155,"t":"2026-10-20T17:15:00Z","v":52496,"vw":126.153803},{"c":126.53,"h":126.53,"l":126.03,"n":1176,"o":126.075,"t":"2026-10-20T17:30:00Z","v":64166,"vw":126.211034},{"c":126.91,"h":126.91,"l":126.4101,"n":1623,"o":126.52,"t":"2026-10-20T17:45:00Z","v":62877,"vw":126.671133},{"c":126.69,"h":126.96,"l":126.645,"n":1671,"o":126.875,"t":"2026-10-20T18:00:00Z","v":74554,"vw":126.864627},{"c":126.835,"h":126.94,"l":126.69,"n":1325,"o":126.7,"t":"2026-10-20T18:15:00Z","v":52686,"vw":126.804127},{"c":126.815,"h":126.91,"l":126.7693,"n":1378,"o":126.835,"t":"2026-10-20T18:30:00Z","v":43227,"vw":126.824069},{"c":126.79,"h":126.91,"l":126.77,"n":1634,"o":126.815,"t":"2026-10-20T18:45:00Z","v":63114,"vw":126.838642},{"c":127.035,"h":127.08,"l":126.81,"n":1673,"o":126.81,"t":"2026-10-20T19:00:00Z","v":66644,"vw":126.947781},{"c":126.95,"h":127.16,"l":126.91,"n":2350,"o":127.07,"t":"2026-10-20T19:15:00Z","v":102196,"vw":127.01086},{"c":127.305,"h":127.32,"l":126.93,"n":2716,"o":126.955,"t":"2026-10-20T19:30:00Z","v":169165,"vw":127.132281},{"c":127.44,"h":127.47,"l":127.205,"n":9173,"o":127.32,"t":"2026-10-20T19:45:00Z","v":474903,"vw":127.330335},{"c":127.34,"h":127.47,"l":127.34,"n":74,"o":127.44,"t":"2026-10-20T20:00:00Z","v":1178664,"vw":127.469705},{"c":127.34,"h":127.34,"l":127.34,"n":2,"o":127.34,"t":"2026-10-20T20:45:00Z","v":312,"vw":127.34},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-20T21:30:00Z","v":157,"vw":127.2},{"c":127.75,"h":128.25,"l":127.75,"n":36,"o":128.25,"t":"2026-10-21T08:00:00Z","v":3596,"vw":128.00025},{"c":127.59,"h":127.67,"l":127.59,"n":15,"o":127.61,"t":"2026-10-21T08:30:00Z","v":1403,"vw":127.627395},{"c":127.51,"h":127.51,"l":127.51,"n":2,"o":127.51,"t":"2026-10-21T08:45:00Z","v":101,"vw":127.51},{"c":127.61,"h":127.61,"l":127.61,"n":1,"o":127.61,"t":"2026-10-21T09:00:00Z","v":100,"vw":127.61},{"c":127.9,"h":127.9,"l":127.6,"n":19,"o":127.6,"t":"2026-10-21T09:15:00Z","v":991,"vw":127.653658},{"c":128,"h":128,"l":127.94,"n":83,"o":127.95,"t":"2026-10-21T09:30:00Z","v":6270,"vw":127.972938},{"c":128,"h":128.1,"l":128,"n":3,"o":128.1,"t":"2026-10-21T10:00:00Z","v":286,"vw":128.042373},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-21T10:30:00Z","v":535,"vw":128},{"c":128,"h":128.02,"l":128,"n":19,"o":128.02,"t":"2026-10-21T10:45:00Z","v":1226,"vw":128.010897},{"c":128.08,"h":128.08,"l":128.08,"n":14,"o":128.08,"t":"2026-10-21T11:45:00Z","v":463,"vw":128.08},{"c":128.5,"h":128.53,"l":128.3,"n":96,"o":128.4,"t":"2026-10-21T12:00:00Z","v":3801,"vw":128.48074},{"c":128.26,"h":128.5,"l":128.07,"n":27,"o":128.5,"t":"2026-10-21T12:30:00Z","v":3817,"vw":128.391235},{"c":128.07,"h":128.6,"l":128.07,"n":10,"o":128.6,"t":"2026-10-21T13:15:00Z","v":1028,"vw":128.166667},{"c":128.225,"h":129.01,"l":128,"n":1877,"o":128.44,"t":"2026-10-21T13:30:00Z","v":150339,"vw":128.494853},{"c":128.69,"h":129.02,"l":128.2064,"n":1653,"o":128.245,"t":"2026-10-21T13:45:00Z","v":91891,"vw":128.583478},{"c":128.68,"h":128.72,"l":128.2,"n":2007,"o":128.57,"t":"2026-10-21T14:00:00Z","v":143321,"vw":128.519484},{"c":128.89,"h":128.91,"l":128.54,"n":2522,"o":128.67,"t":"2026-10-21T14:15:00Z","v":183555,"vw":128.665075},{"c":129.07,"h":129.23,"l":128.83,"n":1536,"o":128.92,"t":"2026-10-21T14:30:00Z","v":54862,"vw":129.044295},{"c":128.47,"h":129.235,"l":128.47,"n":1789,"o":129.06,"t":"2026-10-21T14:45:00Z","v":108813,"vw":128.742342},{"c":128.19,"h":128.51,"l":127.83,"n":2082,"o":128.51,"t":"2026-10-21T15:00:00Z","v":116149,"vw":128.113718},{"c":128.395,"h":128.43,"l":127.88,"n":2105,"o":128.19,"t":"2026-10-21T15:15:00Z","v":131222,"vw":128.16025},{"c":128.22,"h":128.4,"l":128.075,"n":1756,"o":128.395,"t":"2026-10-21T15:30:00Z","v":117889,"vw":128.230589},{"c":128.15,"h":128.285,"l":127.935,"n":1811,"o":128.19,"t":"2026-10-21T15:45:00Z","v":103914,"vw":128.128605},{"c":128.49,"h":128.5299,"l":128.15,"n":1318,"o":128.18,"t":"2026-10-21T16:00:00Z","v":81939,"vw":128.290734},{"c":128.66,"h":128.725,"l":128.545,"n":1346,"o":128.56,"t":"2026-10-21T16:15:00Z","v":79083,"vw":128.623759},{"c":128.73,"h":128.9099,"l":128.625,"n":1497,"o":128.625,"t":"2026-10-21T16:30:00Z","v":71504,"vw":128.735686},{"c":128.575,"h":128.76,"l":128.531,"n":1197,"o":128.75,"t":"2026-10-21T16:45:00Z","v":64319,"vw":128.652893},{"c":128.05,"h":128.56,"l":128.05,"n":1105,"o":128.55,"t":"2026-10-21T17:00:00Z","v":33141,"vw":128.330392},{"c":128.3,"h":128.355,"l":127.94,"n":1770,"o":128.05,"t":"2026-10-21T17:15:00Z","v":121272,"vw":128.134076},{"c":128.34,"h":128.3699,"l":128.11,"n":1151,"o":128.25,"t":"2026-10-21T17:30:00Z","v":44161,"vw":128.19555},{"c":128.23,"h":128.43,"l":128.19,"n":1193,"o":128.34,"t":"2026-10-21T17:45:00Z","v":70544,"vw":128.317706},{"c":128.095,"h":128.32,"l":128.055,"n":1382,"o":128.2699,"t":"2026-10-21T18:00:00Z","v":63290,"vw":128.186204},{"c":128.185,"h":128.245,"l":127.94,"n":1473,"o":128.095,"t":"2026-10-21T18:15:00Z","v":58769,"vw":128.078933},{"c":128.25,"h":128.34,"l":128.04,"n":1515,"o":128.15,"t":"2026-10-21T18:30:00Z","v":74914,"vw":128.185493},{"c":127.775,"h":128.255,"l":127.75,"n":1847,"o":128.25,"t":"2026-10-21T18:45:00Z","v":87810,"vw":128.034797},{"c":127.52,"h":127.81,"l":127.47,"n":2668,"o":127.75,"t":"2026-10-21T19:00:00Z","v":170417,"vw":127.629323},{"c":127.82,"h":127.87,"l":127.43,"n":2199,"o":127.51,"t":"2026-10-21T19:15:00Z","v":107848,"vw":127.605836},{"c":127.675,"h":127.85,"l":127.38,"n":2345,"o":127.85,"t":"2026-10-21T19:30:00Z","v":112222,"vw":127.598541},{"c":127.63,"h":127.73,"l":127.35,"n":6535,"o":127.65,"t":"2026-10-21T19:45:00Z","v":346173,"vw":127.59582},{"c":127.47,"h":127.6,"l":127.47,"n":49,"o":127.6,"t":"2026-10-21T20:00:00Z","v":1009344,"vw":127.599987},{"c":127,"h":127,"l":127,"n":16,"o":127,"t":"2026-10-22T13:15:00Z","v":985,"vw":127},{"c":127.055,"h":127.43,"l":126.49,"n":1275,"o":126.99,"t":"2026-10-22T13:30:00Z","v":104361,"vw":126.952378},{"c":127.38,"h":127.81,"l":126.95,"n":1233,"o":127.045,"t":"2026-10-22T13:45:00Z","v":103979,"vw":127.338097},{"c":127.45,"h":127.66,"l":127.13,"n":1530,"o":127.4541,"t":"2026-10-22T14:00:00Z","v":122354,"vw":127.318932},{"c":127.7377,"h":127.87,"l":127.365,"n":1704,"o":127.45,"t":"2026-10-22T14:15:00Z","v":91212,"vw":127.680387},{"c":127.305,"h":127.86,"l":127.19,"n":1865,"o":127.71,"t":"2026-10-22T14:30:00Z","v":112814,"vw":127.487689},{"c":127.285,"h":127.6,"l":127.06,"n":2671,"o":127.305,"t":"2026-10-22T14:45:00Z","v":172230,"vw":127.332232},{"c":127.42,"h":127.565,"l":127.21,"n":2739,"o":127.275,"t":"2026-10-22T15:00:00Z","v":170995,"vw":127.39227},{"c":125.495,"h":127.56,"l":125.17,"n":5106,"o":127.42,"t":"2026-10-22T15:15:00Z","v":341493,"vw":126.74858},{"c":125.96,"h":126.215,"l":125.25,"n":1961,"o":125.35,"t":"2026-10-22T15:30:00Z","v":103675,"vw":125.846385},{"c":125.79,"h":126.08,"l":125.58,"n":2021,"o":125.96,"t":"2026-10-22T15:45:00Z","v":111847,"vw":125.797758},{"c":125.66,"h":126.055,"l":125.66,"n":1347,"o":125.76,"t":"2026-10-22T16:00:00Z","v":54847,"vw":125.863123},{"c":126.0227,"h":126.11,"l":125.52,"n":1429,"o":125.72,"t":"2026-10-22T16:15:00Z","v":109517,"vw":125.809513},{"c":126.045,"h":126.14,"l":125.66,"n":1669,"o":126.14,"t":"2026-10-22T16:30:00Z","v":81775,"vw":125.883063},{"c":126.38,"h":126.58,"l":126.06,"n":1369,"o":126.06,"t":"2026-10-22T16:45:00Z","v":59164,"vw":126.277991},{"c":126.13,"h":126.33,"l":125.955,"n":1138,"o":126.33,"t":"2026-10-22T17:00:00Z","v":43812,"vw":126.111674},{"c":126.055,"h":126.2699,"l":125.825,"n":1221,"o":126.2063,"t":"2026-10-22T17:15:00Z","v":58149,"vw":126.070995},{"c":125.91,"h":126.05,"l":125.83,"n":1214,"o":125.99,"t":"2026-10-22T17:30:00Z","v":67983,"vw":125.960015},{"c":125.875,"h":126,"l":125.73,"n":1142,"o":125.93,"t":"2026-10-22T17:45:00Z","v":42064,"vw":125.839449},{"c":125.76,"h":125.875,"l":125.48,"n":1346,"o":125.875,"t":"2026-10-22T18:00:00Z","v":56033,"vw":125.68281},{"c":125.88,"h":126.15,"l":125.66,"n":1743,"o":125.76,"t":"2026-10-22T18:15:00Z","v":74866,"vw":125.912019},{"c":126.02,"h":126.075,"l":125.69,"n":1629,"o":125.875,"t":"2026-10-22T18:30:00Z","v":76550,"vw":125.858787},{"c":126.43,"h":126.54,"l":126.06,"n":2282,"o":126.06,"t":"2026-10-22T18:45:00Z","v":134265,"vw":126.325781},{"c":126.685,"h":126.87,"l":126.305,"n":1976,"o":126.43,"t":"2026-10-22T19:00:00Z","v":86187,"vw":126.691398},{"c":127.13,"h":127.14,"l":126.63,"n":2368,"o":126.68,"t":"2026-10-22T19:15:00Z","v":127364,"vw":126.859764},{"c":126.935,"h":127.23,"l":126.88,"n":2633,"o":127.07,"t":"2026-10-22T19:30:00Z","v":127682,"vw":127.063617},{"c":126.71,"h":126.935,"l":126.54,"n":8976,"o":126.9,"t":"2026-10-22T19:45:00Z","v":560568,"vw":126.666213},{"c":126.54,"h":126.72,"l":126.54,"n":54,"o":126.71,"t":"2026-10-22T20:00:00Z","v":1025665,"vw":126.659998}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.39451118475559244,"strike":138.5874067937034,"iv":0.2264274233637117,"gamma":0.02060505385252693,"theta":-0.024856669428334716,"vega":0.059925932062966036,"rho":0.008912382971199718,"breakevenPct":9.728342000993988},{"delta":0.15,"premium":0.6430613090306545,"strike":136.51615575807787,"iv":0.23027995028997514,"gamma":0.02735733222866612,"theta":-0.03417729908864955,"vega":0.08063844241922122,"rho":0.013471780293973959,"breakevenPct":8.289291857815039},{"delta":0.2,"premium":0.9222250509164971,"strike":134.65885947046843,"iv":0.23389144602851325,"gamma":0.03307780040733198,"theta":-0.04246690427698575,"vega":0.0985632382892057,"rho":0.018048230101313206,"breakevenPct":7.043332165944199},{"delta":0.25,"premium":1.2850050916496945,"strike":133.38594704684317,"iv":0.23684460285132383,"gamma":0.035980040733197556,"theta":-0.04794042769857434,"vega":0.10887382892057026,"rho":0.02267125609783746,"breakevenPct":6.3247687813776},{"delta":0.3,"premium":1.647785132382892,"strike":132.1130346232179,"iv":0.23979775967413441,"gamma":0.038882281059063134,"theta":-0.05341395112016293,"vega":0.11918441955193482,"rho":0.027294282094361716,"breakevenPct":5.606205396811001},{"delta":0.35,"premium":2.010565173116089,"strike":130.84012219959266,"iv":0.24275091649694502,"gamma":0.04178452138492872,"theta":-0.05888747454175153,"vega":0.1294950101832994,"rho":0.03191730809088597,"breakevenPct":4.887642012244402},{"delta":0.4,"premium":2.4337010355695634,"strike":129.61728950923006,"iv":0.2451056731202161,"gamma":0.043654074741107614,"theta":-0.06284443944169293,"vega":0.1363918505177848,"rho":0.036535685833217986,"breakevenPct":4.256269181114514},{"delta":0.45,"premium":2.9739981990094555,"strike":128.4916704187303,"iv":0.2462988293561459,"gamma":0.04351900045024764,"theta":-0.06385749662314273,"vega":0.13666199909950474,"rho":0.041145040493882686,"breakevenPct":3.7941486007735366},{"delta":0.5,"premium":3.5142953624493476,"strike":127.36605132823053,"iv":0.24749198559207564,"gamma":0.043383926159387666,"theta":-0.06487055380459253,"vega":0.1369321476812247,"rho":0.045754395154547385,"breakevenPct":3.33202802043256},{"delta":0.55,"premium":4.05459252588924,"strike":126.24043223773074,"iv":0.2486851418280054,"gamma":0.04324885186852769,"theta":-0.06588361098604233,"vega":0.13720229626294464,"rho":0.05036374981521209,"breakevenPct":2.8699074400915823},{"delta":0.6,"premium":4.594889689329131,"strike":125.11481314723098,"iv":0.24987829806393516,"gamma":0.04311377757766772,"theta":-0.06689666816749212,"vega":0.1374724448446646,"rho":0.05497310447587679,"breakevenPct":2.4077868597506056},{"delta":0.65,"premium":5.641024131842261,"strike":123.67863449087699,"iv":0.2587738669805768,"gamma":0.03955874043555032,"theta":-0.06565220718069453,"vega":0.12946609770453207,"rho":0.05931743935838755,"breakevenPct":2.099841009568337},{"delta":0.7,"premium":6.744614479105356,"strike":122.20718069452619,"iv":0.26854432018834606,"gamma":0.0356152442613302,"theta":-0.06415132430841672,"vega":0.12051965862271927,"rho":0.06363167177166477,"breakevenPct":1.8094072111412896},{"delta":0.75,"premium":7.848204826368452,"strike":120.7357268981754,"iv":0.2783147733961154,"gamma":0.03167174808711007,"theta":-0.0626504414361389,"vega":0.11157321954090642,"rho":0.06794590418494201,"breakevenPct":1.5189734127142418},{"delta":0.8,"premium":9.072683923705723,"strike":119.14850136239782,"iv":0.2785848773841962,"gamma":0.027366893732970025,"theta":-0.05719972752043596,"vega":0.09775054495912805,"rho":0.07217238202351497,"breakevenPct":1.2325795721644948},{"delta":0.85,"premium":10.418051771117167,"strike":117.44550408719346,"iv":0.26935463215258854,"gamma":0.022700681198910083,"theta":-0.0477991825613079,"vega":0.0790516348773842,"rho":0.07631110528738366,"breakevenPct":0.9502256894920496},{"delta":0.9,"premium":11.763419618528612,"strike":115.7425068119891,"iv":0.2601243869209809,"gamma":0.01803446866485013,"theta":-0.03839863760217982,"vega":0.06035272479564031,"rho":0.08044982855125236,"breakevenPct":0.6678718068196037}],"put":[{"delta":0.1,"premium":0.548968298114314,"strike":113.26455320762093,"iv":0.323695643137236,"gamma":0.015805473905463833,"theta":-0.03234303129429004,"vega":0.06227167543287923,"rho":-0.011096005086945068,"breakevenPct":11.00932819397866},{"delta":0.15,"premium":0.8110586481113319,"strike":117.05268389662028,"iv":0.2827596421471173,"gamma":0.02297803180914513,"theta":-0.03701590457256461,"vega":0.0814203777335984,"rho":-0.01660329545263761,"breakevenPct":8.225465617788611},{"delta":0.2,"premium":1.0968439363817097,"strike":119.53777335984095,"iv":0.26576163021868787,"gamma":0.029488966202783302,"theta":-0.0424831013916501,"vega":0.09936272365805168,"rho":-0.022116999502885103,"breakevenPct":6.489081459451096},{"delta":0.25,"premium":1.4681401617250673,"strike":121.09703504043127,"iv":0.2598135309973046,"gamma":0.033420646900269545,"theta":-0.04571601078167116,"vega":0.11033536388140162,"rho":-0.027599568921146154,"breakevenPct":5.551164630738829},{"delta":0.3,"premium":1.8589757412398922,"strike":122.44474393530997,"iv":0.2563903504043127,"gamma":0.03676296495956873,"theta":-0.048438382749326145,"vega":0.11971541778975742,"rho":-0.03307502403774937,"breakevenPct":4.795698567764027},{"delta":0.35,"premium":2.2498113207547172,"strike":123.79245283018868,"iv":0.2529671698113208,"gamma":0.04010528301886793,"theta":-0.05116075471698113,"vega":0.12909547169811322,"rho":-0.03855047915435258,"breakevenPct":4.040232504789224},{"delta":0.4,"premium":2.657547587428066,"strike":125.11509517485614,"iv":0.2496352810978309,"gamma":0.04313683045595396,"theta":-0.053445772465692785,"vega":0.13746316954404605,"rho":-0.04402682779931041,"breakevenPct":3.317900215199688},{"delta":0.45,"premium":3.2108897742363878,"strike":126.22177954847278,"iv":0.24708990703851264,"gamma":0.043490969455511286,"theta":-0.05196281540504648,"vega":0.13710903054448872,"rho":-0.04951087453470798,"breakevenPct":2.8810281270832174},{"delta":0.5,"premium":3.76423196104471,"strike":127.32846392208943,"iv":0.24454453297919435,"gamma":0.043845108455068615,"theta":-0.05047985834440018,"vega":0.1367548915449314,"rho":-0.05499492127010555,"breakevenPct":2.4441560389667467},{"delta":0.55,"premium":4.3175741478530325,"strike":128.43514829570606,"iv":0.24199915891987606,"gamma":0.04419924745462594,"theta":-0.04899690128375387,"vega":0.13640075254537407,"rho":-0.060478968005503134,"breakevenPct":2.007283950850275},{"delta":0.6,"premium":4.870916334661354,"strike":129.5418326693227,"iv":0.23945378486055777,"gamma":0.04455338645418326,"theta":-0.04751394422310757,"vega":0.13604661354581674,"rho":-0.06596301474090069,"breakevenPct":1.5704118627338048},{"delta":0.65,"premium":5.6567152524726705,"strike":130.7626236335242,"iv":0.23766788131181676,"gamma":0.04279344091618948,"theta":-0.0438190005205622,"vega":0.12981426340447683,"rho":-0.07154640732567874,"breakevenPct":1.2269790138547736},{"delta":0.7,"premium":6.606741280583028,"strike":132.0640291514836,"iv":0.23641853201457574,"gamma":0.039539927121290994,"theta":-0.03856132222800625,"vega":0.11942904737116086,"rho":-0.07719998622725457,"breakevenPct":0.9495595524233548},{"delta":0.75,"premium":7.556767308693389,"strike":133.365434669443,"iv":0.23516918271733472,"gamma":0.0362864133263925,"theta":-0.03330364393545029,"vega":0.10904383133784487,"rho":-0.08285356512883041,"breakevenPct":0.6721400909919353},{"delta":0.8,"premium":8.50679333680375,"strike":134.66684018740239,"iv":0.2339198334200937,"gamma":0.033032899531494006,"theta":-0.02804596564289432,"vega":0.09865861530452888,"rho":-0.08850714403040626,"breakevenPct":0.3947206295605158},{"delta":0.85,"premium":12.563389121338908,"strike":138.89121338912133,"iv":0.2896334728033472,"gamma":0.022938912133891223,"theta":-0.028178661087866107,"vega":0.08292552301255232,"rho":-0.09636664659992125,"breakevenPct":0.26225780216135663},{"delta":0.9,"premium":22.508333333333354,"strike":148.95833333333334,"iv":0.4197333333333336,"gamma":0.011766666666666653,"theta":-0.03055416666666668,"vega":0.06262499999999997,"rho":-0.10885105117038273,"breakevenPct":0.16579819990525324}]},"raw":{"call":[{"delta":0.1,"premium":0.39451118475559244,"strike":138.5874067937034,"iv":0.2264274233637117,"gamma":0.02060505385252693,"theta":-0.024856669428334716,"vega":0.059925932062966036,"rho":0.008912382971199718,"breakevenPct":9.728342000993988},{"delta":0.15,"premium":0.6430613090306545,"strike":136.51615575807787,"iv":0.23027995028997514,"gamma":0.02735733222866612,"theta":-0.03417729908864955,"vega":0.08063844241922122,"rho":0.013471780293973959,"breakevenPct":8.289291857815039},{"delta":0.2,"premium":0.9222250509164971,"strike":134.65885947046843,"iv":0.23389144602851325,"gamma":0.03307780040733198,"theta":-0.04246690427698575,"vega":0.0985632382892057,"rho":0.018048230101313206,"breakevenPct":7.043332165944199},{"delta":0.25,"premium":1.2850050916496945,"strike":133.38594704684317,"iv":0.23684460285132383,"gamma":0.035980040733197556,"theta":-0.04794042769857434,"vega":0.10887382892057026,"rho":0.02267125609783746,"breakevenPct":6.3247687813776},{"delta":0.3,"premium":1.647785132382892,"strike":132.1130346232179,"iv":0.23979775967413441,"gamma":0.038882281059063134,"theta":-0.05341395112016293,"vega":0.11918441955193482,"rho":0.027294282094361716,"breakevenPct":5.606205396811001},{"delta":0.35,"premium":2.010565173116089,"strike":130.84012219959266,"iv":0.24275091649694502,"gamma":0.04178452138492872,"theta":-0.05888747454175153,"vega":0.1294950101832994,"rho":0.03191730809088597,"breakevenPct":4.887642012244402},{"delta":0.4,"premium":2.4337010355695634,"strike":129.61728950923006,"iv":0.2451056731202161,"gamma":0.043654074741107614,"theta":-0.06284443944169293,"vega":0.1363918505177848,"rho":0.036535685833217986,"breakevenPct":4.256269181114514},{"delta":0.45,"premium":2.9739981990094555,"strike":128.4916704187303,"iv":0.2462988293561459,"gamma":0.04351900045024764,"theta":-0.06385749662314273,"vega":0.13666199909950474,"rho":0.041145040493882686,"breakevenPct":3.7941486007735366},{"delta":0.5,"premium":3.5142953624493476,"strike":127.36605132823053,"iv":0.24749198559207564,"gamma":0.043383926159387666,"theta":-0.06487055380459253,"vega":0.1369321476812247,"rho":0.045754395154547385,"breakevenPct":3.33202802043256},{"delta":0.55,"premium":4.05459252588924,"strike":126.24043223773074,"iv":0.2486851418280054,"gamma":0.04324885186852769,"theta":-0.06588361098604233,"vega":0.13720229626294464,"rho":0.05036374981521209,"breakevenPct":2.8699074400915823},{"delta":0.6,"premium":4.594889689329131,"strike":125.11481314723098,"iv":0.24987829806393516,"gamma":0.04311377757766772,"theta":-0.06689666816749212,"vega":0.1374724448446646,"rho":0.05497310447587679,"breakevenPct":2.4077868597506056},{"delta":0.65,"premium":5.641024131842261,"strike":123.67863449087699,"iv":0.2587738669805768,"gamma":0.03955874043555032,"theta":-0.06565220718069453,"vega":0.12946609770453207,"rho":0.05931743935838755,"breakevenPct":2.099841009568337},{"delta":0.7,"premium":6.744614479105356,"strike":122.20718069452619,"iv":0.26854432018834606,"gamma":0.0356152442613302,"theta":-0.06415132430841672,"vega":0.12051965862271927,"rho":0.06363167177166477,"breakevenPct":1.8094072111412896},{"delta":0.75,"premium":7.848204826368452,"strike":120.7357268981754,"iv":0.2783147733961154,"gamma":0.03167174808711007,"theta":-0.0626504414361389,"vega":0.11157321954090642,"rho":0.06794590418494201,"breakevenPct":1.5189734127142418},{"delta":0.8,"premium":9.072683923705723,"strike":119.14850136239782,"iv":0.2785848773841962,"gamma":0.027366893732970025,"theta":-0.05719972752043596,"vega":0.09775054495912805,"rho":0.07217238202351497,"breakevenPct":1.2325795721644948},{"delta":0.85,"premium":10.418051771117167,"strike":117.44550408719346,"iv":0.26935463215258854,"gamma":0.022700681198910083,"theta":-0.0477991825613079,"vega":0.0790516348773842,"rho":0.07631110528738366,"breakevenPct":0.9502256894920496},{"delta":0.9,"premium":11.763419618528612,"strike":115.7425068119891,"iv":0.2601243869209809,"gamma":0.01803446866485013,"theta":-0.03839863760217982,"vega":0.06035272479564031,"rho":0.08044982855125236,"breakevenPct":0.6678718068196037}],"put":[{"delta":0.1,"premium":0.548968298114314,"strike":113.26455320762093,"iv":0.323695643137236,"gamma":0.015805473905463833,"theta":-0.03234303129429004,"vega":0.06227167543287923,"rho":-0.011096005086945068,"breakevenPct":11.00932819397866},{"delta":0.15,"premium":0.8110586481113319,"strike":117.05268389662028,"iv":0.2827596421471173,"gamma":0.02297803180914513,"theta":-0.03701590457256461,"vega":0.0814203777335984,"rho":-0.01660329545263761,"breakevenPct":8.225465617788611},{"delta":0.2,"premium":1.0968439363817097,"strike":119.53777335984095,"iv":0.26576163021868787,"gamma":0.029488966202783302,"theta":-0.0424831013916501,"vega":0.09936272365805168,"rho":-0.022116999502885103,"breakevenPct":6.489081459451096},{"delta":0.25,"premium":1.4681401617250673,"strike":121.09703504043127,"iv":0.2598135309973046,"gamma":0.033420646900269545,"theta":-0.04571601078167116,"vega":0.11033536388140162,"rho":-0.027599568921146154,"breakevenPct":5.551164630738829},{"delta":0.3,"premium":1.8589757412398922,"strike":122.44474393530997,"iv":0.2563903504043127,"gamma":0.03676296495956873,"theta":-0.048438382749326145,"vega":0.11971541778975742,"rho":-0.03307502403774937,"breakevenPct":4.795698567764027},{"delta":0.35,"premium":2.2498113207547172,"strike":123.79245283018868,"iv":0.2529671698113208,"gamma":0.04010528301886793,"theta":-0.05116075471698113,"vega":0.12909547169811322,"rho":-0.03855047915435258,"breakevenPct":4.040232504789224},{"delta":0.4,"premium":2.657547587428066,"strike":125.11509517485614,"iv":0.2496352810978309,"gamma":0.04313683045595396,"theta":-0.053445772465692785,"vega":0.13746316954404605,"rho":-0.04402682779931041,"breakevenPct":3.317900215199688},{"delta":0.45,"premium":3.2108897742363878,"strike":126.22177954847278,"iv":0.24708990703851264,"gamma":0.043490969455511286,"theta":-0.05196281540504648,"vega":0.13710903054448872,"rho":-0.04951087453470798,"breakevenPct":2.8810281270832174},{"delta":0.5,"premium":3.76423196104471,"strike":127.32846392208943,"iv":0.24454453297919435,"gamma":0.043845108455068615,"theta":-0.05047985834440018,"vega":0.1367548915449314,"rho":-0.05499492127010555,"breakevenPct":2.4441560389667467},{"delta":0.55,"premium":4.3175741478530325,"strike":128.43514829570606,"iv":0.24199915891987606,"gamma":0.04419924745462594,"theta":-0.04899690128375387,"vega":0.13640075254537407,"rho":-0.060478968005503134,"breakevenPct":2.007283950850275},{"delta":0.6,"premium":4.870916334661354,"strike":129.5418326693227,"iv":0.23945378486055777,"gamma":0.04455338645418326,"theta":-0.04751394422310757,"vega":0.13604661354581674,"rho":-0.06596301474090069,"breakevenPct":1.5704118627338048},{"delta":0.65,"premium":5.6567152524726705,"strike":130.7626236335242,"iv":0.23766788131181676,"gamma":0.04279344091618948,"theta":-0.0438190005205622,"vega":0.12981426340447683,"rho":-0.07154640732567874,"breakevenPct":1.2269790138547736},{"delta":0.7,"premium":6.606741280583028,"strike":132.0640291514836,"iv":0.23641853201457574,"gamma":0.039539927121290994,"theta":-0.03856132222800625,"vega":0.11942904737116086,"rho":-0.07719998622725457,"breakevenPct":0.9495595524233548},{"delta":0.75,"premium":7.556767308693389,"strike":133.365434669443,"iv":0.23516918271733472,"gamma":0.0362864133263925,"theta":-0.03330364393545029,"vega":0.10904383133784487,"rho":-0.08285356512883041,"breakevenPct":0.6721400909919353},{"delta":0.8,"premium":8.50679333680375,"strike":134.66684018740239,"iv":0.2339198334200937,"gamma":0.033032899531494006,"theta":-0.02804596564289432,"vega":0.09865861530452888,"rho":-0.08850714403040626,"breakevenPct":0.3947206295605158},{"delta":0.85,"premium":12.563389121338908,"strike":138.89121338912133,"iv":0.2896334728033472,"gamma":0.022938912133891223,"theta":-0.028178661087866107,"vega":0.08292552301255232,"rho":-0.09636664659992125,"breakevenPct":0.26225780216135663},{"delta":0.9,"premium":22.508333333333354,"strike":148.95833333333334,"iv":0.4197333333333336,"gamma":0.011766666666666653,"theta":-0.03055416666666668,"vega":0.06262499999999997,"rho":-0.10885105117038273,"breakevenPct":0.16579819990525324}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}