{"symbol":"SJM","url":"https://intraalpha.com/companies/SJM","capturedAt":"2026-10-22T21:24:48.802Z","state":"ready","quote":{"symbol":"SJM","last_price":133.39,"prev_close":127.81,"regular_close":133.39,"change":5.58,"change_pct":4.3659,"regular_change":5.58,"regular_change_pct":4.3659,"extended_change":0,"extended_change_pct":0,"bid":130.8,"ask":135,"bid_size":100,"ask_size":200,"volume":1061972,"vwap":132.047828,"open":128.92,"high":133.43,"low":128.72,"close":133.39,"trade_count":27228,"last_trade_at":"2026-10-22T20:10:00.00098142Z","last_quote_at":"2026-10-22T21:14:58.325884305Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:41.082501221-04:00","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":{"symbol":"SJM","fetched_at":"2026-10-22T21:24:45.683834+00:00","name":"The J. M. Smucker Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"The J. M. Smucker Company, also known as Smucker and Smucker's, is an American manufacturer of jam, peanut butter, jelly, fruit syrups, beverages, shortening, ice cream toppings, and other products in North America. Smucker's headquarters are located in Orrville, Ohio.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":13653071000,"ebitda":2263900000,"pe_ratio":59.72,"peg_ratio":1.678,"book_value":53.83,"dividend_per_share":4.42,"dividend_yield":0.0341,"eps":2.14,"revenue_ttm":9156900000,"gross_profit_ttm":3475100000,"profit_margin":0.0251,"operating_margin_ttm":0.179,"return_on_assets_ttm":0.0626,"return_on_equity_ttm":0.0393,"quarterly_earnings_growth":-0.026,"quarterly_revenue_growth":0.05,"analyst_target_price":141.81,"analyst_number":3,"beta":0.266,"fifty_two_week_high":135.89,"fifty_two_week_low":86.47,"fifty_day_ma":123.09,"two_hundred_day_ma":110.17,"shares_outstanding":106823000,"forward_pe":11.99,"price_to_sales":1.491,"price_to_book":2.274,"ev_to_revenue":2.162,"ev_to_ebitda":14.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:45.683834+00:00"},"optionObservedAt":"2026-10-22T19:56:22.725Z","bars":[{"c":125.95,"h":126.15,"l":124.06,"n":388,"o":125,"t":"2026-10-15T13:30:00Z","v":26960,"vw":125.259063},{"c":125.91,"h":126.41,"l":125.88,"n":315,"o":125.965,"t":"2026-10-15T13:35:00Z","v":16242,"vw":126.01342},{"c":125.73,"h":126.275,"l":125.73,"n":290,"o":125.77,"t":"2026-10-15T13:40:00Z","v":6729,"vw":125.889952},{"c":126.37,"h":126.39,"l":125.605,"n":383,"o":125.605,"t":"2026-10-15T13:45:00Z","v":9068,"vw":126.123461},{"c":126.91,"h":127.1,"l":126.38,"n":344,"o":126.39,"t":"2026-10-15T13:50:00Z","v":9681,"vw":126.730741},{"c":127.41,"h":127.69,"l":127.1,"n":243,"o":127.1,"t":"2026-10-15T13:55:00Z","v":6555,"vw":127.465099},{"c":126.4,"h":127.18,"l":126.4,"n":293,"o":127.18,"t":"2026-10-15T14:00:00Z","v":5659,"vw":126.843754},{"c":126.58,"h":126.7201,"l":126.47,"n":343,"o":126.48,"t":"2026-10-15T14:05:00Z","v":8208,"vw":126.534558},{"c":126.71,"h":126.71,"l":126.425,"n":243,"o":126.7,"t":"2026-10-15T14:10:00Z","v":5341,"vw":126.599813},{"c":126.6,"h":126.83,"l":126.6,"n":248,"o":126.71,"t":"2026-10-15T14:15:00Z","v":4720,"vw":126.733683},{"c":126.645,"h":126.8,"l":126.45,"n":303,"o":126.58,"t":"2026-10-15T14:20:00Z","v":8835,"vw":126.611634},{"c":126.55,"h":126.5993,"l":126.495,"n":131,"o":126.495,"t":"2026-10-15T14:25:00Z","v":2658,"vw":126.535504},{"c":126.77,"h":126.87,"l":126.48,"n":426,"o":126.59,"t":"2026-10-15T14:30:00Z","v":11468,"vw":126.693213},{"c":126.5,"h":126.95,"l":126.5,"n":258,"o":126.785,"t":"2026-10-15T14:35:00Z","v":5726,"vw":126.699693},{"c":125.63,"h":126.37,"l":125.355,"n":422,"o":126.37,"t":"2026-10-15T14:40:00Z","v":19377,"vw":125.701955},{"c":125.81,"h":125.855,"l":125.59,"n":340,"o":125.63,"t":"2026-10-15T14:45:00Z","v":9061,"vw":125.693863},{"c":126.05,"h":126.11,"l":125.76,"n":287,"o":126,"t":"2026-10-15T14:50:00Z","v":13349,"vw":125.918989},{"c":126.08,"h":126.19,"l":125.965,"n":239,"o":126,"t":"2026-10-15T14:55:00Z","v":6890,"vw":126.069796},{"c":126.365,"h":126.45,"l":126.03,"n":391,"o":126.1,"t":"2026-10-15T15:00:00Z","v":9769,"vw":126.252742},{"c":126.33,"h":126.33,"l":126.11,"n":183,"o":126.22,"t":"2026-10-15T15:05:00Z","v":5421,"vw":126.216322},{"c":126.24,"h":126.39,"l":126.24,"n":293,"o":126.36,"t":"2026-10-15T15:10:00Z","v":6454,"vw":126.327322},{"c":126.38,"h":126.38,"l":126.19,"n":223,"o":126.19,"t":"2026-10-15T15:15:00Z","v":5308,"vw":126.281543},{"c":126.36,"h":126.3699,"l":126.2,"n":245,"o":126.34,"t":"2026-10-15T15:20:00Z","v":6402,"vw":126.291294},{"c":126.71,"h":126.71,"l":126.35,"n":216,"o":126.35,"t":"2026-10-15T15:25:00Z","v":3672,"vw":126.504068},{"c":126.613691,"h":126.86,"l":126.605,"n":375,"o":126.7,"t":"2026-10-15T15:30:00Z","v":8649,"vw":126.730588},{"c":126.46,"h":126.78,"l":126.355,"n":262,"o":126.67,"t":"2026-10-15T15:35:00Z","v":7250,"vw":126.538617},{"c":126.58,"h":126.58,"l":126.455,"n":196,"o":126.54,"t":"2026-10-15T15:40:00Z","v":5913,"vw":126.531726},{"c":126.46,"h":126.57,"l":126.46,"n":293,"o":126.530793,"t":"2026-10-15T15:45:00Z","v":8546,"vw":126.517196},{"c":126.32,"h":126.52,"l":126.32,"n":264,"o":126.49,"t":"2026-10-15T15:50:00Z","v":4382,"vw":126.450355},{"c":126.26,"h":126.43,"l":126.26,"n":216,"o":126.36,"t":"2026-10-15T15:55:00Z","v":4436,"vw":126.357776},{"c":126.37,"h":126.37,"l":126.145,"n":218,"o":126.285,"t":"2026-10-15T16:00:00Z","v":4797,"vw":126.244212},{"c":126.425,"h":126.435,"l":126.33,"n":179,"o":126.435,"t":"2026-10-15T16:05:00Z","v":3324,"vw":126.392373},{"c":126.265,"h":126.515,"l":126.24,"n":259,"o":126.45,"t":"2026-10-15T16:10:00Z","v":7560,"vw":126.438397},{"c":126.33,"h":126.405,"l":126.26,"n":259,"o":126.26,"t":"2026-10-15T16:15:00Z","v":8851,"vw":126.362237},{"c":126.37,"h":126.37,"l":126.37,"n":45,"o":126.37,"t":"2026-10-15T16:20:00Z","v":700,"vw":126.37},{"c":126.515,"h":126.515,"l":126.35,"n":248,"o":126.38,"t":"2026-10-15T16:25:00Z","v":4407,"vw":126.429218},{"c":126.45,"h":126.555,"l":126.4,"n":262,"o":126.5,"t":"2026-10-15T16:30:00Z","v":7797,"vw":126.503422},{"c":126.45,"h":126.45,"l":126.36,"n":219,"o":126.425,"t":"2026-10-15T16:35:00Z","v":4170,"vw":126.415795},{"c":126.285,"h":126.4,"l":126.285,"n":224,"o":126.4,"t":"2026-10-15T16:40:00Z","v":4311,"vw":126.328357},{"c":125.87,"h":126.13,"l":125.76,"n":507,"o":126.13,"t":"2026-10-15T16:45:00Z","v":18495,"vw":125.917641},{"c":125.58,"h":125.88,"l":125.495,"n":379,"o":125.88,"t":"2026-10-15T16:50:00Z","v":12424,"vw":125.720588},{"c":125.705,"h":125.72,"l":125.56,"n":261,"o":125.62,"t":"2026-10-15T16:55:00Z","v":5513,"vw":125.630453},{"c":125.65,"h":125.805,"l":125.65,"n":309,"o":125.7051,"t":"2026-10-15T17:00:00Z","v":11140,"vw":125.73579},{"c":125.2233,"h":125.49,"l":125.16,"n":264,"o":125.49,"t":"2026-10-15T17:05:00Z","v":17243,"vw":125.239644},{"c":125.26,"h":125.41,"l":125.26,"n":278,"o":125.3,"t":"2026-10-15T17:10:00Z","v":6879,"vw":125.338578},{"c":125.31,"h":125.3999,"l":125.18,"n":185,"o":125.31,"t":"2026-10-15T17:15:00Z","v":5283,"vw":125.280161},{"c":125.26,"h":125.385,"l":125.26,"n":167,"o":125.355,"t":"2026-10-15T17:20:00Z","v":5417,"vw":125.335765},{"c":125.28,"h":125.37,"l":125.265,"n":305,"o":125.265,"t":"2026-10-15T17:25:00Z","v":9592,"vw":125.319132},{"c":125.31,"h":125.39,"l":125.24,"n":263,"o":125.345,"t":"2026-10-15T17:30:00Z","v":7038,"vw":125.309387},{"c":125.28,"h":125.34,"l":125.28,"n":193,"o":125.335,"t":"2026-10-15T17:35:00Z","v":5277,"vw":125.318874},{"c":125.29,"h":125.29,"l":125.2,"n":170,"o":125.2,"t":"2026-10-15T17:40:00Z","v":3150,"vw":125.249388},{"c":125.545,"h":125.565,"l":125.28,"n":375,"o":125.29,"t":"2026-10-15T17:45:00Z","v":9003,"vw":125.386583},{"c":125.555,"h":125.58,"l":125.41,"n":284,"o":125.49,"t":"2026-10-15T17:50:00Z","v":7633,"vw":125.490579},{"c":125.705,"h":125.775,"l":125.65,"n":216,"o":125.73,"t":"2026-10-15T17:55:00Z","v":9750,"vw":125.69943},{"c":125.595,"h":125.74,"l":125.57,"n":335,"o":125.68,"t":"2026-10-15T18:00:00Z","v":13845,"vw":125.68311},{"c":125.415,"h":125.54,"l":125.405,"n":301,"o":125.54,"t":"2026-10-15T18:05:00Z","v":6196,"vw":125.470505},{"c":125.38,"h":125.38,"l":125.29,"n":197,"o":125.34,"t":"2026-10-15T18:10:00Z","v":3521,"vw":125.33894},{"c":125.39,"h":125.39,"l":125.26,"n":277,"o":125.39,"t":"2026-10-15T18:15:00Z","v":6917,"vw":125.342784},{"c":125.665,"h":125.77,"l":125.34,"n":387,"o":125.35,"t":"2026-10-15T18:20:00Z","v":14860,"vw":125.584817},{"c":125.69,"h":125.82,"l":125.64,"n":312,"o":125.69,"t":"2026-10-15T18:25:00Z","v":14361,"vw":125.730737},{"c":125.735,"h":125.7351,"l":125.685,"n":216,"o":125.685,"t":"2026-10-15T18:30:00Z","v":5303,"vw":125.709203},{"c":125.915,"h":125.97,"l":125.69,"n":351,"o":125.69,"t":"2026-10-15T18:35:00Z","v":11476,"vw":125.818487},{"c":125.66,"h":125.91,"l":125.66,"n":346,"o":125.91,"t":"2026-10-15T18:40:00Z","v":12325,"vw":125.782404},{"c":125.55,"h":125.72,"l":125.54,"n":399,"o":125.66,"t":"2026-10-15T18:45:00Z","v":15561,"vw":125.620219},{"c":125.53,"h":125.61,"l":125.52,"n":255,"o":125.52,"t":"2026-10-15T18:50:00Z","v":6719,"vw":125.568311},{"c":125.44,"h":125.475,"l":125.38,"n":330,"o":125.45,"t":"2026-10-15T18:55:00Z","v":7725,"vw":125.416879},{"c":125.51,"h":125.53,"l":125.38,"n":365,"o":125.435,"t":"2026-10-15T19:00:00Z","v":13538,"vw":125.461971},{"c":125.52,"h":125.565,"l":125.42,"n":340,"o":125.47,"t":"2026-10-15T19:05:00Z","v":9510,"vw":125.490546},{"c":125.47,"h":125.54,"l":125.39,"n":340,"o":125.535,"t":"2026-10-15T19:10:00Z","v":11244,"vw":125.455706},{"c":125.16,"h":125.44,"l":125.16,"n":474,"o":125.44,"t":"2026-10-15T19:15:00Z","v":13062,"vw":125.290604},{"c":125.14,"h":125.2,"l":125.125,"n":407,"o":125.15,"t":"2026-10-15T19:20:00Z","v":9191,"vw":125.166791},{"c":125,"h":125.21,"l":124.945,"n":454,"o":125.165,"t":"2026-10-15T19:25:00Z","v":15048,"vw":125.118496},{"c":125.375,"h":125.375,"l":124.995,"n":586,"o":124.995,"t":"2026-10-15T19:30:00Z","v":20138,"vw":125.124843},{"c":124.985,"h":125.39,"l":124.96,"n":495,"o":125.37,"t":"2026-10-15T19:35:00Z","v":18724,"vw":125.095737},{"c":124.9,"h":125.02,"l":124.84,"n":648,"o":124.98,"t":"2026-10-15T19:40:00Z","v":20004,"vw":124.905547},{"c":124.995,"h":125.11,"l":124.95,"n":721,"o":124.96,"t":"2026-10-15T19:45:00Z","v":22825,"vw":125.046513},{"c":125.54,"h":125.645,"l":125.05,"n":1199,"o":125.05,"t":"2026-10-15T19:50:00Z","v":36705,"vw":125.442593},{"c":125.93,"h":126,"l":125.445,"n":3201,"o":125.56,"t":"2026-10-15T19:55:00Z","v":150421,"vw":125.777699},{"c":125.93,"h":125.93,"l":125.9,"n":78,"o":125.9,"t":"2026-10-15T20:00:00Z","v":374178,"vw":125.92999},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-15T20:20:00Z","v":100,"vw":125},{"c":126.3,"h":126.3,"l":126.3,"n":2,"o":126.3,"t":"2026-10-16T11:00:00Z","v":174,"vw":126.3},{"c":126.31,"h":126.675,"l":126.27,"n":76,"o":126.67,"t":"2026-10-16T13:30:00Z","v":39395,"vw":126.664253},{"c":127.075,"h":127.075,"l":126.63,"n":143,"o":126.71,"t":"2026-10-16T13:35:00Z","v":4290,"vw":126.835963},{"c":126.935,"h":127.25,"l":126.9,"n":117,"o":127.045,"t":"2026-10-16T13:40:00Z","v":3327,"vw":127.030838},{"c":127.06,"h":127.07,"l":126.66,"n":291,"o":126.945,"t":"2026-10-16T13:45:00Z","v":14048,"vw":126.94783},{"c":127.01,"h":127.255,"l":126.93,"n":232,"o":127.125,"t":"2026-10-16T13:50:00Z","v":9448,"vw":127.166894},{"c":127.02,"h":127.38,"l":126.92,"n":488,"o":127.01,"t":"2026-10-16T13:55:00Z","v":39585,"vw":127.115843},{"c":127.24,"h":127.45,"l":127.08,"n":652,"o":127.16,"t":"2026-10-16T14:00:00Z","v":52851,"vw":127.268426},{"c":127.25,"h":127.5199,"l":127.24,"n":309,"o":127.45,"t":"2026-10-16T14:05:00Z","v":9864,"vw":127.349477},{"c":127.21,"h":127.41,"l":127.2,"n":275,"o":127.28,"t":"2026-10-16T14:10:00Z","v":7106,"vw":127.339054},{"c":127.46,"h":127.62,"l":127.11,"n":329,"o":127.33,"t":"2026-10-16T14:15:00Z","v":9250,"vw":127.371876},{"c":127.685,"h":127.7,"l":127.49,"n":305,"o":127.49,"t":"2026-10-16T14:20:00Z","v":3918,"vw":127.5845},{"c":127.92,"h":128.04,"l":127.77,"n":365,"o":127.79,"t":"2026-10-16T14:25:00Z","v":11396,"vw":127.963174},{"c":127.475,"h":127.97,"l":127.35,"n":343,"o":127.8975,"t":"2026-10-16T14:30:00Z","v":10903,"vw":127.638405},{"c":127.42,"h":127.56,"l":127.36,"n":226,"o":127.56,"t":"2026-10-16T14:35:00Z","v":7724,"vw":127.482955},{"c":126.99,"h":127.4,"l":126.87,"n":277,"o":127.4,"t":"2026-10-16T14:40:00Z","v":7407,"vw":127.243168},{"c":126.78,"h":126.88,"l":126.68,"n":268,"o":126.88,"t":"2026-10-16T14:45:00Z","v":9781,"vw":126.748569},{"c":127.14,"h":127.14,"l":126.76,"n":290,"o":126.76,"t":"2026-10-16T14:50:00Z","v":8898,"vw":126.996459},{"c":127.3825,"h":127.49,"l":127.22,"n":181,"o":127.23,"t":"2026-10-16T14:55:00Z","v":10123,"vw":127.303804},{"c":127.66,"h":127.7025,"l":127.375,"n":320,"o":127.375,"t":"2026-10-16T15:00:00Z","v":13126,"vw":127.562929},{"c":127.915,"h":127.915,"l":127.65,"n":237,"o":127.65,"t":"2026-10-16T15:05:00Z","v":7005,"vw":127.754803},{"c":127.84,"h":128.11,"l":127.8,"n":303,"o":127.99,"t":"2026-10-16T15:10:00Z","v":12125,"vw":127.925502},{"c":127.95,"h":127.95,"l":127.72,"n":180,"o":127.905,"t":"2026-10-16T15:15:00Z","v":5263,"vw":127.807609},{"c":128.04,"h":128.18,"l":127.85,"n":266,"o":127.85,"t":"2026-10-16T15:20:00Z","v":7031,"vw":128.098492},{"c":127.77,"h":128.03,"l":127.5975,"n":381,"o":128.03,"t":"2026-10-16T15:25:00Z","v":10898,"vw":127.830068},{"c":127.67,"h":127.795,"l":127.67,"n":220,"o":127.6725,"t":"2026-10-16T15:30:00Z","v":6680,"vw":127.699929},{"c":127.735,"h":127.9,"l":127.67,"n":272,"o":127.67,"t":"2026-10-16T15:35:00Z","v":10485,"vw":127.792383},{"c":127.34,"h":127.68,"l":127.34,"n":230,"o":127.68,"t":"2026-10-16T15:40:00Z","v":6280,"vw":127.508469},{"c":127.18,"h":127.46,"l":127.16,"n":267,"o":127.41,"t":"2026-10-16T15:45:00Z","v":8471,"vw":127.299705},{"c":127.255,"h":127.29,"l":127.12,"n":241,"o":127.13,"t":"2026-10-16T15:50:00Z","v":5586,"vw":127.229348},{"c":126.89,"h":127.21,"l":126.81,"n":326,"o":127.21,"t":"2026-10-16T15:55:00Z","v":12679,"vw":126.997419},{"c":126.85,"h":126.99,"l":126.78,"n":203,"o":126.99,"t":"2026-10-16T16:00:00Z","v":5076,"vw":126.89825},{"c":126.9,"h":127.025,"l":126.775,"n":280,"o":126.87,"t":"2026-10-16T16:05:00Z","v":11375,"vw":126.897349},{"c":126.63,"h":126.85,"l":126.63,"n":242,"o":126.85,"t":"2026-10-16T16:10:00Z","v":7439,"vw":126.745092},{"c":126.53,"h":126.62,"l":126.42,"n":261,"o":126.62,"t":"2026-10-16T16:15:00Z","v":7478,"vw":126.513444},{"c":126.86,"h":126.88,"l":126.48,"n":235,"o":126.48,"t":"2026-10-16T16:20:00Z","v":6118,"vw":126.627807},{"c":126.97,"h":126.97,"l":126.78,"n":174,"o":126.825,"t":"2026-10-16T16:25:00Z","v":4061,"vw":126.858436},{"c":126.92,"h":126.93,"l":126.8,"n":221,"o":126.92,"t":"2026-10-16T16:30:00Z","v":4672,"vw":126.873026},{"c":126.61,"h":126.91,"l":126.555,"n":167,"o":126.91,"t":"2026-10-16T16:35:00Z","v":5207,"vw":126.778799},{"c":126.75,"h":126.75,"l":126.55,"n":127,"o":126.55,"t":"2026-10-16T16:40:00Z","v":4255,"vw":126.656932},{"c":126.59,"h":126.7775,"l":126.59,"n":226,"o":126.76,"t":"2026-10-16T16:45:00Z","v":7059,"vw":126.693849},{"c":126.64,"h":126.64,"l":126.5,"n":211,"o":126.58,"t":"2026-10-16T16:50:00Z","v":4594,"vw":126.575591},{"c":126.455,"h":126.75,"l":126.455,"n":261,"o":126.5801,"t":"2026-10-16T16:55:00Z","v":6996,"vw":126.600513},{"c":126.67,"h":126.87,"l":126.42,"n":511,"o":126.495,"t":"2026-10-16T17:00:00Z","v":20656,"vw":126.651561},{"c":126.69,"h":126.785,"l":126.68,"n":250,"o":126.73,"t":"2026-10-16T17:05:00Z","v":6790,"vw":126.737794},{"c":126.57,"h":126.885,"l":126.46,"n":406,"o":126.82,"t":"2026-10-16T17:10:00Z","v":10460,"vw":126.665472},{"c":126.32,"h":126.615,"l":126.32,"n":204,"o":126.575,"t":"2026-10-16T17:15:00Z","v":5598,"vw":126.465848},{"c":126.23,"h":126.38,"l":126.18,"n":245,"o":126.3,"t":"2026-10-16T17:20:00Z","v":6991,"vw":126.262508},{"c":126.115,"h":126.24,"l":126.09,"n":318,"o":126.21,"t":"2026-10-16T17:25:00Z","v":8064,"vw":126.134485},{"c":126.35,"h":126.38,"l":126.115,"n":361,"o":126.115,"t":"2026-10-16T17:30:00Z","v":10306,"vw":126.221972},{"c":126.435,"h":126.68,"l":126.31,"n":327,"o":126.31,"t":"2026-10-16T17:35:00Z","v":11369,"vw":126.463767},{"c":126.74,"h":126.74,"l":126.395,"n":343,"o":126.43,"t":"2026-10-16T17:40:00Z","v":12074,"vw":126.534911},{"c":126.515,"h":126.68,"l":126.465,"n":247,"o":126.66,"t":"2026-10-16T17:45:00Z","v":5676,"vw":126.5636},{"c":126.3,"h":126.5,"l":126.09,"n":397,"o":126.495,"t":"2026-10-16T17:50:00Z","v":12034,"vw":126.311062},{"c":126.34,"h":126.34,"l":126.24,"n":265,"o":126.24,"t":"2026-10-16T17:55:00Z","v":7900,"vw":126.272275},{"c":126.47,"h":126.55,"l":126.3,"n":480,"o":126.34,"t":"2026-10-16T18:00:00Z","v":16132,"vw":126.401714},{"c":126.515,"h":126.525,"l":126.37,"n":237,"o":126.44,"t":"2026-10-16T18:05:00Z","v":6040,"vw":126.463169},{"c":126.39,"h":126.51,"l":126.39,"n":371,"o":126.51,"t":"2026-10-16T18:10:00Z","v":10416,"vw":126.439615},{"c":126.385,"h":126.51,"l":126.385,"n":301,"o":126.385,"t":"2026-10-16T18:15:00Z","v":10478,"vw":126.422535},{"c":126.29,"h":126.39,"l":126.27,"n":349,"o":126.35,"t":"2026-10-16T18:20:00Z","v":9967,"vw":126.334625},{"c":126.395,"h":126.42,"l":126.3,"n":258,"o":126.3,"t":"2026-10-16T18:25:00Z","v":8325,"vw":126.3668},{"c":126.53,"h":126.58,"l":126.425,"n":393,"o":126.425,"t":"2026-10-16T18:30:00Z","v":10556,"vw":126.490419},{"c":126.54,"h":126.54,"l":126.39,"n":236,"o":126.52,"t":"2026-10-16T18:35:00Z","v":7168,"vw":126.469923},{"c":126.79,"h":126.79,"l":126.47,"n":329,"o":126.56,"t":"2026-10-16T18:40:00Z","v":9517,"vw":126.592976},{"c":126.74,"h":126.99,"l":126.74,"n":368,"o":126.89,"t":"2026-10-16T18:45:00Z","v":8372,"vw":126.892573},{"c":126.74,"h":126.79,"l":126.64,"n":252,"o":126.66,"t":"2026-10-16T18:50:00Z","v":6727,"vw":126.727189},{"c":126.65,"h":126.77,"l":126.62,"n":350,"o":126.71,"t":"2026-10-16T18:55:00Z","v":12089,"vw":126.705554},{"c":126.81,"h":126.845,"l":126.67,"n":278,"o":126.68,"t":"2026-10-16T19:00:00Z","v":10119,"vw":126.782909},{"c":126.76,"h":127.03,"l":126.75,"n":325,"o":126.83,"t":"2026-10-16T19:05:00Z","v":11835,"vw":126.890324},{"c":126.78,"h":126.81,"l":126.67,"n":324,"o":126.75,"t":"2026-10-16T19:10:00Z","v":9271,"vw":126.731776},{"c":126.68,"h":126.825,"l":126.68,"n":378,"o":126.75,"t":"2026-10-16T19:15:00Z","v":10202,"vw":126.777079},{"c":126.98,"h":126.98,"l":126.625,"n":471,"o":126.68,"t":"2026-10-16T19:20:00Z","v":15168,"vw":126.79584},{"c":127.06,"h":127.11,"l":126.95,"n":489,"o":126.95,"t":"2026-10-16T19:25:00Z","v":21309,"vw":127.025943},{"c":127.36,"h":127.39,"l":127.065,"n":485,"o":127.065,"t":"2026-10-16T19:30:00Z","v":15067,"vw":127.295715},{"c":127.43,"h":127.44,"l":127.3,"n":446,"o":127.3575,"t":"2026-10-16T19:35:00Z","v":15144,"vw":127.359997},{"c":127.74,"h":127.74,"l":127.39,"n":709,"o":127.43,"t":"2026-10-16T19:40:00Z","v":27170,"vw":127.531065},{"c":127.62,"h":127.84,"l":127.59,"n":883,"o":127.75,"t":"2026-10-16T19:45:00Z","v":37886,"vw":127.722515},{"c":127.71,"h":127.97,"l":127.61,"n":1464,"o":127.635,"t":"2026-10-16T19:50:00Z","v":58987,"vw":127.795079},{"c":127.4,"h":127.8275,"l":127.12,"n":4596,"o":127.69,"t":"2026-10-16T19:55:00Z","v":231536,"vw":127.344535},{"c":127.43,"h":127.43,"l":127.43,"n":78,"o":127.43,"t":"2026-10-16T20:00:00Z","v":442130,"vw":127.43},{"c":126.3796,"h":126.3796,"l":126.3796,"n":1,"o":126.3796,"t":"2026-10-16T20:20:00Z","v":1802,"vw":126.3796},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-19T12:50:00Z","v":202,"vw":126},{"c":126.745,"h":127.08,"l":126,"n":147,"o":126.33,"t":"2026-10-19T13:30:00Z","v":11689,"vw":126.373177},{"c":126.665,"h":127,"l":126.3,"n":78,"o":126.745,"t":"2026-10-19T13:35:00Z","v":3687,"vw":126.761478},{"c":126.68,"h":127.205,"l":126.63,"n":181,"o":126.97,"t":"2026-10-19T13:40:00Z","v":5452,"vw":126.933884},{"c":126.84,"h":127.2,"l":126.74,"n":244,"o":126.84,"t":"2026-10-19T13:45:00Z","v":17351,"vw":126.946376},{"c":127.025,"h":127.08,"l":126.7,"n":256,"o":126.75,"t":"2026-10-19T13:50:00Z","v":15971,"vw":126.866569},{"c":127.11,"h":127.18,"l":126.93,"n":147,"o":127.02,"t":"2026-10-19T13:55:00Z","v":5732,"vw":127.037682},{"c":128.08,"h":128.16,"l":127.09,"n":450,"o":127.11,"t":"2026-10-19T14:00:00Z","v":37497,"vw":127.424859},{"c":127.915,"h":128.2025,"l":127.74,"n":307,"o":128,"t":"2026-10-19T14:05:00Z","v":14304,"vw":127.991711},{"c":127.46,"h":128.035,"l":127.46,"n":285,"o":127.8,"t":"2026-10-19T14:10:00Z","v":33891,"vw":127.837342},{"c":127.82,"h":128.01,"l":127.51,"n":291,"o":127.53,"t":"2026-10-19T14:15:00Z","v":14866,"vw":127.733195},{"c":127.65,"h":127.89,"l":127.58,"n":245,"o":127.72,"t":"2026-10-19T14:20:00Z","v":11764,"vw":127.737895},{"c":127.57,"h":127.62,"l":127.46,"n":168,"o":127.57,"t":"2026-10-19T14:25:00Z","v":5202,"vw":127.55088},{"c":127.5,"h":127.69,"l":127.4,"n":233,"o":127.48,"t":"2026-10-19T14:30:00Z","v":9387,"vw":127.546046},{"c":127.51,"h":127.62,"l":127.325,"n":213,"o":127.435,"t":"2026-10-19T14:35:00Z","v":7953,"vw":127.497486},{"c":127.05,"h":127.36,"l":127.01,"n":204,"o":127.36,"t":"2026-10-19T14:40:00Z","v":7003,"vw":127.181359},{"c":127.03,"h":127.0586,"l":126.81,"n":331,"o":126.92,"t":"2026-10-19T14:45:00Z","v":24809,"vw":126.863185},{"c":126.9625,"h":126.99,"l":126.84,"n":274,"o":126.99,"t":"2026-10-19T14:50:00Z","v":11233,"vw":126.913058},{"c":127.145,"h":127.145,"l":126.79,"n":334,"o":126.87,"t":"2026-10-19T14:55:00Z","v":19461,"vw":126.934047},{"c":127.46,"h":127.58,"l":127.12,"n":353,"o":127.13,"t":"2026-10-19T15:00:00Z","v":13701,"vw":127.320625},{"c":127.3,"h":127.48,"l":127.235,"n":221,"o":127.44,"t":"2026-10-19T15:05:00Z","v":6626,"vw":127.379985},{"c":127.38,"h":127.38,"l":127.195,"n":194,"o":127.23,"t":"2026-10-19T15:10:00Z","v":6024,"vw":127.26368},{"c":127.07,"h":127.37,"l":127.07,"n":284,"o":127.285,"t":"2026-10-19T15:15:00Z","v":9403,"vw":127.252639},{"c":127.2,"h":127.305,"l":127,"n":225,"o":127.04,"t":"2026-10-19T15:20:00Z","v":7318,"vw":127.120008},{"c":127.43,"h":127.43,"l":127.18,"n":210,"o":127.22,"t":"2026-10-19T15:25:00Z","v":7632,"vw":127.247542},{"c":127.32,"h":127.47,"l":127.29,"n":284,"o":127.35,"t":"2026-10-19T15:30:00Z","v":16488,"vw":127.361032},{"c":127.525,"h":127.59,"l":127.32,"n":253,"o":127.32,"t":"2026-10-19T15:35:00Z","v":6983,"vw":127.419153},{"c":127.455,"h":127.67,"l":127.44,"n":408,"o":127.58,"t":"2026-10-19T15:40:00Z","v":17342,"vw":127.534788},{"c":127.465,"h":127.52,"l":127.4,"n":280,"o":127.475,"t":"2026-10-19T15:45:00Z","v":11688,"vw":127.45548},{"c":127.45,"h":127.515,"l":127.36,"n":216,"o":127.41,"t":"2026-10-19T15:50:00Z","v":6912,"vw":127.420565},{"c":127.55,"h":127.57,"l":127.32,"n":382,"o":127.515,"t":"2026-10-19T15:55:00Z","v":18780,"vw":127.437238},{"c":127.3,"h":127.59,"l":127.29,"n":274,"o":127.59,"t":"2026-10-19T16:00:00Z","v":11994,"vw":127.392194},{"c":127.14,"h":127.43,"l":126.97,"n":576,"o":127.32,"t":"2026-10-19T16:05:00Z","v":53525,"vw":127.147565},{"c":127.31,"h":127.32,"l":127.17,"n":216,"o":127.25,"t":"2026-10-19T16:10:00Z","v":9686,"vw":127.233354},{"c":127.53,"h":127.53,"l":127.29,"n":166,"o":127.29,"t":"2026-10-19T16:15:00Z","v":5528,"vw":127.373504},{"c":127.58,"h":127.58,"l":127.35,"n":180,"o":127.465,"t":"2026-10-19T16:20:00Z","v":6553,"vw":127.429491},{"c":127.43,"h":127.54,"l":127.34,"n":192,"o":127.54,"t":"2026-10-19T16:25:00Z","v":6162,"vw":127.449641},{"c":127.615,"h":127.615,"l":127.44,"n":160,"o":127.61,"t":"2026-10-19T16:30:00Z","v":6020,"vw":127.533141},{"c":127.31,"h":127.55,"l":127.31,"n":191,"o":127.55,"t":"2026-10-19T16:35:00Z","v":6687,"vw":127.425875},{"c":127.29,"h":127.29,"l":127.21,"n":253,"o":127.23,"t":"2026-10-19T16:40:00Z","v":9689,"vw":127.245624},{"c":127.3,"h":127.35,"l":127.26,"n":320,"o":127.26,"t":"2026-10-19T16:45:00Z","v":15202,"vw":127.293078},{"c":127.06,"h":127.29,"l":127.03,"n":347,"o":127.26,"t":"2026-10-19T16:50:00Z","v":20410,"vw":127.196781},{"c":127.09,"h":127.17,"l":127.07,"n":353,"o":127.08,"t":"2026-10-19T16:55:00Z","v":9486,"vw":127.10782},{"c":126.96,"h":127.13,"l":126.95,"n":503,"o":127.1,"t":"2026-10-19T17:00:00Z","v":11927,"vw":127.045729},{"c":127.2,"h":127.21,"l":127.01,"n":257,"o":127.01,"t":"2026-10-19T17:05:00Z","v":6456,"vw":127.156346},{"c":127.09,"h":127.24,"l":127.09,"n":261,"o":127.24,"t":"2026-10-19T17:10:00Z","v":9035,"vw":127.1728},{"c":127.07,"h":127.14,"l":127.07,"n":167,"o":127.13,"t":"2026-10-19T17:15:00Z","v":4019,"vw":127.104007},{"c":127.22,"h":127.23,"l":127.115,"n":256,"o":127.12,"t":"2026-10-19T17:20:00Z","v":7033,"vw":127.153423},{"c":127.2,"h":127.245,"l":127.17,"n":164,"o":127.22,"t":"2026-10-19T17:25:00Z","v":4925,"vw":127.211962},{"c":126.99,"h":127.24,"l":126.86,"n":287,"o":127.205,"t":"2026-10-19T17:30:00Z","v":8973,"vw":127.024517},{"c":126.8396,"h":126.95,"l":126.78,"n":253,"o":126.92,"t":"2026-10-19T17:35:00Z","v":9398,"vw":126.854683},{"c":127.13,"h":127.13,"l":126.87,"n":198,"o":126.87,"t":"2026-10-19T17:40:00Z","v":4756,"vw":127.000764},{"c":127.2,"h":127.24,"l":127.115,"n":177,"o":127.125,"t":"2026-10-19T17:45:00Z","v":5153,"vw":127.177083},{"c":127.45,"h":127.45,"l":127.2,"n":239,"o":127.2,"t":"2026-10-19T17:50:00Z","v":7003,"vw":127.315516},{"c":127.415,"h":127.45,"l":127.34,"n":247,"o":127.45,"t":"2026-10-19T17:55:00Z","v":8005,"vw":127.422051},{"c":127.42,"h":127.51,"l":127.28,"n":317,"o":127.45,"t":"2026-10-19T18:00:00Z","v":15717,"vw":127.407349},{"c":127.44,"h":127.52,"l":127.32,"n":229,"o":127.32,"t":"2026-10-19T18:05:00Z","v":7970,"vw":127.434981},{"c":127.42,"h":127.5,"l":127.38,"n":223,"o":127.46,"t":"2026-10-19T18:10:00Z","v":6880,"vw":127.427414},{"c":127.41,"h":127.46,"l":127.375,"n":341,"o":127.42,"t":"2026-10-19T18:15:00Z","v":11248,"vw":127.412513},{"c":127.44,"h":127.59,"l":127.44,"n":285,"o":127.44,"t":"2026-10-19T18:20:00Z","v":11836,"vw":127.509139},{"c":127.52,"h":127.63,"l":127.465,"n":300,"o":127.465,"t":"2026-10-19T18:25:00Z","v":10835,"vw":127.525234},{"c":127.555,"h":127.555,"l":127.37,"n":261,"o":127.47,"t":"2026-10-19T18:30:00Z","v":9122,"vw":127.453462},{"c":127.415,"h":127.555,"l":127.36,"n":222,"o":127.555,"t":"2026-10-19T18:35:00Z","v":5965,"vw":127.440789},{"c":127.41,"h":127.56,"l":127.41,"n":284,"o":127.46,"t":"2026-10-19T18:40:00Z","v":9362,"vw":127.482598},{"c":127.4,"h":127.58,"l":127.4,"n":272,"o":127.465,"t":"2026-10-19T18:45:00Z","v":7521,"vw":127.547576},{"c":127.5,"h":127.605,"l":127.435,"n":333,"o":127.47,"t":"2026-10-19T18:50:00Z","v":7830,"vw":127.516355},{"c":127.455,"h":127.56,"l":127.41,"n":274,"o":127.47,"t":"2026-10-19T18:55:00Z","v":6823,"vw":127.490391},{"c":127.34,"h":127.565,"l":127.34,"n":362,"o":127.505,"t":"2026-10-19T19:00:00Z","v":11583,"vw":127.463245},{"c":127.48,"h":127.49,"l":127.35,"n":283,"o":127.4,"t":"2026-10-19T19:05:00Z","v":9553,"vw":127.435484},{"c":127.27,"h":127.49,"l":127.23,"n":348,"o":127.49,"t":"2026-10-19T19:10:00Z","v":11285,"vw":127.337411},{"c":127.22,"h":127.27,"l":127.12,"n":305,"o":127.27,"t":"2026-10-19T19:15:00Z","v":9439,"vw":127.190392},{"c":127.06,"h":127.29,"l":127.06,"n":294,"o":127.29,"t":"2026-10-19T19:20:00Z","v":7693,"vw":127.203015},{"c":127.05,"h":127.1,"l":126.9,"n":471,"o":127.06,"t":"2026-10-19T19:25:00Z","v":12827,"vw":126.993588},{"c":127.03,"h":127.08,"l":126.97,"n":420,"o":127.03,"t":"2026-10-19T19:30:00Z","v":18612,"vw":127.023351},{"c":126.855,"h":127.01,"l":126.815,"n":697,"o":126.99,"t":"2026-10-19T19:35:00Z","v":29477,"vw":126.941175},{"c":126.755,"h":126.865,"l":126.705,"n":515,"o":126.86,"t":"2026-10-19T19:40:00Z","v":18907,"vw":126.777331},{"c":126.93,"h":126.93,"l":126.71,"n":526,"o":126.755,"t":"2026-10-19T19:45:00Z","v":19203,"vw":126.821694},{"c":127.1,"h":127.18,"l":126.86,"n":834,"o":126.93,"t":"2026-10-19T19:50:00Z","v":29638,"vw":127.070744},{"c":127.06,"h":127.22,"l":126.95,"n":2571,"o":127.11,"t":"2026-10-19T19:55:00Z","v":113186,"vw":127.066576},{"c":127.07,"h":127.07,"l":127.07,"n":80,"o":127.07,"t":"2026-10-19T20:00:00Z","v":280054,"vw":127.07},{"c":127.07,"h":127.07,"l":127.07,"n":2,"o":127.07,"t":"2026-10-19T20:25:00Z","v":74394,"vw":127.07},{"c":127.32,"h":127.32,"l":127.32,"n":4,"o":127.32,"t":"2026-10-20T11:35:00Z","v":417,"vw":127.32},{"c":129.13,"h":129.175,"l":128.44,"n":125,"o":128.44,"t":"2026-10-20T13:30:00Z","v":8681,"vw":128.524337},{"c":129.1,"h":129.155,"l":129.1,"n":71,"o":129.115,"t":"2026-10-20T13:35:00Z","v":2005,"vw":129.118},{"c":129.4575,"h":129.4575,"l":129.175,"n":24,"o":129.38,"t":"2026-10-20T13:40:00Z","v":2016,"vw":129.278294},{"c":129.65,"h":129.8,"l":129.4475,"n":153,"o":129.4475,"t":"2026-10-20T13:45:00Z","v":4040,"vw":129.503118},{"c":129.445,"h":129.86,"l":129.42,"n":213,"o":129.59,"t":"2026-10-20T13:50:00Z","v":18280,"vw":129.592747},{"c":129.03,"h":129.44,"l":128.85,"n":161,"o":129.44,"t":"2026-10-20T13:55:00Z","v":6265,"vw":129.008642},{"c":128.75,"h":129.08,"l":128.44,"n":267,"o":129.075,"t":"2026-10-20T14:00:00Z","v":12164,"vw":128.844459},{"c":128.62,"h":128.72,"l":128.27,"n":247,"o":128.66,"t":"2026-10-20T14:05:00Z","v":17114,"vw":128.532441},{"c":128.355,"h":128.63,"l":128.23,"n":275,"o":128.63,"t":"2026-10-20T14:10:00Z","v":14474,"vw":128.425867},{"c":128.36,"h":128.58,"l":128.28,"n":172,"o":128.36,"t":"2026-10-20T14:15:00Z","v":12948,"vw":128.391078},{"c":128.28,"h":128.53,"l":128.1901,"n":275,"o":128.42,"t":"2026-10-20T14:20:00Z","v":7659,"vw":128.404744},{"c":127.455,"h":128.213,"l":127.455,"n":184,"o":128.12,"t":"2026-10-20T14:25:00Z","v":19290,"vw":128.096671},{"c":127.95,"h":127.95,"l":127.42,"n":160,"o":127.42,"t":"2026-10-20T14:30:00Z","v":3973,"vw":127.637938},{"c":127.76,"h":127.98,"l":127.73,"n":103,"o":127.98,"t":"2026-10-20T14:35:00Z","v":2929,"vw":127.813553},{"c":127.94,"h":127.94,"l":127.71,"n":121,"o":127.71,"t":"2026-10-20T14:40:00Z","v":2221,"vw":127.849007},{"c":127.93,"h":127.94,"l":127.72,"n":164,"o":127.86,"t":"2026-10-20T14:45:00Z","v":4259,"vw":127.830801},{"c":128.525,"h":128.525,"l":128.08,"n":309,"o":128.125,"t":"2026-10-20T14:50:00Z","v":11144,"vw":128.221292},{"c":128.53,"h":128.62,"l":128.515,"n":111,"o":128.515,"t":"2026-10-20T14:55:00Z","v":2004,"vw":128.553287},{"c":128.29,"h":128.58,"l":128.29,"n":198,"o":128.51,"t":"2026-10-20T15:00:00Z","v":3340,"vw":128.432888},{"c":128.07,"h":128.26,"l":128.03,"n":154,"o":128.26,"t":"2026-10-20T15:05:00Z","v":3868,"vw":128.164304},{"c":128.205,"h":128.33,"l":128.065,"n":104,"o":128.065,"t":"2026-10-20T15:10:00Z","v":3148,"vw":128.149724},{"c":128.33,"h":128.43,"l":128.0851,"n":156,"o":128.0851,"t":"2026-10-20T15:15:00Z","v":3292,"vw":128.316166},{"c":128.415,"h":128.425,"l":128.3247,"n":120,"o":128.42,"t":"2026-10-20T15:20:00Z","v":1586,"vw":128.387581},{"c":128.28,"h":128.37,"l":128.23,"n":239,"o":128.36,"t":"2026-10-20T15:25:00Z","v":5081,"vw":128.305148},{"c":128.2975,"h":128.36,"l":128.29,"n":83,"o":128.29,"t":"2026-10-20T15:30:00Z","v":1636,"vw":128.312739},{"c":128.58,"h":128.61,"l":128.32,"n":180,"o":128.32,"t":"2026-10-20T15:35:00Z","v":5505,"vw":128.482885},{"c":128.5982,"h":128.6,"l":128.38,"n":218,"o":128.6,"t":"2026-10-20T15:40:00Z","v":5299,"vw":128.508572},{"c":128.53,"h":128.6276,"l":128.455,"n":69,"o":128.51,"t":"2026-10-20T15:45:00Z","v":1738,"vw":128.515665},{"c":128.61,"h":128.635,"l":128.54,"n":192,"o":128.59,"t":"2026-10-20T15:50:00Z","v":5789,"vw":128.614058},{"c":128.44,"h":128.605,"l":128.43,"n":116,"o":128.605,"t":"2026-10-20T15:55:00Z","v":3373,"vw":128.474682},{"c":128.52,"h":128.52,"l":128.445,"n":188,"o":128.5,"t":"2026-10-20T16:00:00Z","v":3695,"vw":128.476946},{"c":128.425,"h":128.545,"l":128.355,"n":220,"o":128.5,"t":"2026-10-20T16:05:00Z","v":5670,"vw":128.474358},{"c":128.3201,"h":128.46,"l":128.3201,"n":90,"o":128.46,"t":"2026-10-20T16:10:00Z","v":1513,"vw":128.409672},{"c":128.48,"h":128.5,"l":128.3945,"n":145,"o":128.44,"t":"2026-10-20T16:15:00Z","v":3372,"vw":128.45837},{"c":128.45,"h":128.575,"l":128.45,"n":151,"o":128.51,"t":"2026-10-20T16:20:00Z","v":3761,"vw":128.50564},{"c":128.48,"h":128.52,"l":128.48,"n":110,"o":128.48,"t":"2026-10-20T16:25:00Z","v":2154,"vw":128.506364},{"c":128.55,"h":128.55,"l":128.42,"n":81,"o":128.45,"t":"2026-10-20T16:30:00Z","v":1604,"vw":128.482778},{"c":128.63,"h":128.63,"l":128.585,"n":68,"o":128.59,"t":"2026-10-20T16:35:00Z","v":1099,"vw":128.605732},{"c":128.89,"h":128.97,"l":128.65,"n":270,"o":128.65,"t":"2026-10-20T16:40:00Z","v":7238,"vw":128.829427},{"c":128.86,"h":128.89,"l":128.79,"n":206,"o":128.89,"t":"2026-10-20T16:45:00Z","v":4836,"vw":128.859254},{"c":128.71,"h":128.89,"l":128.71,"n":212,"o":128.855,"t":"2026-10-20T16:50:00Z","v":5419,"vw":128.788427},{"c":128.77,"h":128.81,"l":128.7149,"n":72,"o":128.74,"t":"2026-10-20T16:55:00Z","v":2282,"vw":128.763512},{"c":128.81,"h":128.81,"l":128.71,"n":146,"o":128.73,"t":"2026-10-20T17:00:00Z","v":2681,"vw":128.75875},{"c":128.81,"h":128.86,"l":128.81,"n":108,"o":128.83,"t":"2026-10-20T17:05:00Z","v":2982,"vw":128.831538},{"c":128.73,"h":128.85,"l":128.62,"n":315,"o":128.84,"t":"2026-10-20T17:10:00Z","v":13624,"vw":128.794181},{"c":128.78,"h":128.795,"l":128.71,"n":96,"o":128.73,"t":"2026-10-20T17:15:00Z","v":1939,"vw":128.737857},{"c":128.84,"h":128.84,"l":128.73,"n":165,"o":128.77,"t":"2026-10-20T17:20:00Z","v":3701,"vw":128.774722},{"c":128.87,"h":128.895,"l":128.845,"n":91,"o":128.845,"t":"2026-10-20T17:25:00Z","v":1812,"vw":128.872928},{"c":128.92,"h":128.92,"l":128.715,"n":230,"o":128.85,"t":"2026-10-20T17:30:00Z","v":5433,"vw":128.800626},{"c":128.88,"h":128.88,"l":128.86,"n":99,"o":128.86,"t":"2026-10-20T17:35:00Z","v":1440,"vw":128.866536},{"c":128.95,"h":129.01,"l":128.88,"n":111,"o":128.88,"t":"2026-10-20T17:40:00Z","v":2613,"vw":128.95},{"c":129.1,"h":129.11,"l":128.97,"n":197,"o":129,"t":"2026-10-20T17:45:00Z","v":5599,"vw":129.052512},{"c":129.19,"h":129.19,"l":129,"n":201,"o":129.05,"t":"2026-10-20T17:50:00Z","v":4928,"vw":129.046554},{"c":129.05,"h":129.1454,"l":129.05,"n":125,"o":129.11,"t":"2026-10-20T17:55:00Z","v":2654,"vw":129.11079},{"c":128.96,"h":128.98,"l":128.9066,"n":100,"o":128.97,"t":"2026-10-20T18:00:00Z","v":2938,"vw":128.944929},{"c":128.99,"h":129.09,"l":128.97,"n":191,"o":129.02,"t":"2026-10-20T18:05:00Z","v":4474,"vw":129.018806},{"c":129.075,"h":129.14,"l":129.005,"n":190,"o":129.04,"t":"2026-10-20T18:10:00Z","v":4713,"vw":129.069706},{"c":129.03,"h":129.19,"l":128.99,"n":242,"o":129.17,"t":"2026-10-20T18:15:00Z","v":6201,"vw":129.058115},{"c":128.965,"h":129.125,"l":128.8879,"n":263,"o":129.08,"t":"2026-10-20T18:20:00Z","v":16118,"vw":129.022039},{"c":128.865,"h":128.97,"l":128.85,"n":109,"o":128.95,"t":"2026-10-20T18:25:00Z","v":3653,"vw":128.914773},{"c":129.02,"h":129.0699,"l":128.87,"n":220,"o":128.88,"t":"2026-10-20T18:30:00Z","v":4719,"vw":128.967246},{"c":129.0701,"h":129.14,"l":129.03,"n":198,"o":129.03,"t":"2026-10-20T18:35:00Z","v":5559,"vw":129.085495},{"c":129.195,"h":129.36,"l":129.07,"n":308,"o":129.145,"t":"2026-10-20T18:40:00Z","v":10544,"vw":129.216156},{"c":129.26,"h":129.26,"l":129.16,"n":144,"o":129.21,"t":"2026-10-20T18:45:00Z","v":2067,"vw":129.207506},{"c":129.35,"h":129.35,"l":129.2,"n":249,"o":129.26,"t":"2026-10-20T18:50:00Z","v":5450,"vw":129.257965},{"c":129.38,"h":129.47,"l":129.3,"n":312,"o":129.41,"t":"2026-10-20T18:55:00Z","v":7919,"vw":129.381439},{"c":129.38,"h":129.49,"l":129.38,"n":267,"o":129.42,"t":"2026-10-20T19:00:00Z","v":9462,"vw":129.464866},{"c":129.335,"h":129.45,"l":129.335,"n":238,"o":129.44,"t":"2026-10-20T19:05:00Z","v":4013,"vw":129.39125},{"c":129.43,"h":129.545,"l":129.33,"n":295,"o":129.34,"t":"2026-10-20T19:10:00Z","v":7830,"vw":129.462438},{"c":129.455,"h":129.46,"l":129.375,"n":320,"o":129.44,"t":"2026-10-20T19:15:00Z","v":7272,"vw":129.418048},{"c":129.385,"h":129.445,"l":129.335,"n":226,"o":129.43,"t":"2026-10-20T19:20:00Z","v":5564,"vw":129.372331},{"c":129.285,"h":129.42,"l":129.285,"n":238,"o":129.37,"t":"2026-10-20T19:25:00Z","v":5500,"vw":129.378422},{"c":129.52,"h":129.525,"l":129.29,"n":457,"o":129.37,"t":"2026-10-20T19:30:00Z","v":11722,"vw":129.446004},{"c":129.36,"h":129.4675,"l":129.32,"n":367,"o":129.46,"t":"2026-10-20T19:35:00Z","v":9539,"vw":129.377878},{"c":129.37,"h":129.42,"l":129.25,"n":487,"o":129.33,"t":"2026-10-20T19:40:00Z","v":13608,"vw":129.326728},{"c":129.385,"h":129.44,"l":129.31,"n":363,"o":129.345,"t":"2026-10-20T19:45:00Z","v":11160,"vw":129.376725},{"c":129.445,"h":129.49,"l":129.3715,"n":775,"o":129.385,"t":"2026-10-20T19:50:00Z","v":27294,"vw":129.427148},{"c":129.68,"h":129.78,"l":129.4,"n":2506,"o":129.43,"t":"2026-10-20T19:55:00Z","v":84774,"vw":129.653252},{"c":129.67,"h":129.67,"l":129.67,"n":69,"o":129.67,"t":"2026-10-20T20:00:00Z","v":164749,"vw":129.67},{"c":129.33,"h":129.41,"l":129.11,"n":123,"o":129.26,"t":"2026-10-21T13:30:00Z","v":8257,"vw":129.258341},{"c":129.29,"h":129.47,"l":129.22,"n":79,"o":129.33,"t":"2026-10-21T13:35:00Z","v":8891,"vw":129.312463},{"c":129.09,"h":129.24,"l":128.95,"n":159,"o":129.24,"t":"2026-10-21T13:40:00Z","v":5515,"vw":129.074791},{"c":128.51,"h":129.075,"l":128.26,"n":259,"o":129.075,"t":"2026-10-21T13:45:00Z","v":29521,"vw":128.971607},{"c":128.805,"h":128.805,"l":128.495,"n":122,"o":128.495,"t":"2026-10-21T13:50:00Z","v":12830,"vw":128.784038},{"c":128.765,"h":128.87,"l":128.755,"n":76,"o":128.772,"t":"2026-10-21T13:55:00Z","v":2830,"vw":128.82286},{"c":128.601,"h":128.8277,"l":128.601,"n":228,"o":128.78,"t":"2026-10-21T14:00:00Z","v":14407,"vw":128.751949},{"c":128.49,"h":128.725,"l":128.49,"n":98,"o":128.725,"t":"2026-10-21T14:05:00Z","v":3363,"vw":128.659286},{"c":128.33,"h":128.5,"l":128.27,"n":218,"o":128.48,"t":"2026-10-21T14:10:00Z","v":12254,"vw":128.411155},{"c":128.01,"h":128.435,"l":127.975,"n":316,"o":128.365,"t":"2026-10-21T14:15:00Z","v":13320,"vw":128.230244},{"c":127.97,"h":128.08,"l":127.925,"n":177,"o":128.06,"t":"2026-10-21T14:20:00Z","v":6319,"vw":127.994555},{"c":128.02,"h":128.16,"l":128.01,"n":162,"o":128.065,"t":"2026-10-21T14:25:00Z","v":9554,"vw":128.084079},{"c":128.075,"h":128.23,"l":127.94,"n":199,"o":128.07,"t":"2026-10-21T14:30:00Z","v":6685,"vw":128.124641},{"c":128.345,"h":128.345,"l":128.02,"n":129,"o":128.1,"t":"2026-10-21T14:35:00Z","v":3065,"vw":128.221875},{"c":128.395,"h":128.465,"l":128.285,"n":188,"o":128.355,"t":"2026-10-21T14:40:00Z","v":8064,"vw":128.355323},{"c":128.77,"h":128.795,"l":128.33,"n":292,"o":128.45,"t":"2026-10-21T14:45:00Z","v":18354,"vw":128.468519},{"c":128.67,"h":128.74,"l":128.655,"n":150,"o":128.74,"t":"2026-10-21T14:50:00Z","v":7126,"vw":128.703265},{"c":128.68,"h":128.75,"l":128.62,"n":134,"o":128.74,"t":"2026-10-21T14:55:00Z","v":4856,"vw":128.706171},{"c":128.37,"h":128.71,"l":128.3,"n":369,"o":128.6,"t":"2026-10-21T15:00:00Z","v":15518,"vw":128.518261},{"c":128.41,"h":128.52,"l":128.375,"n":101,"o":128.375,"t":"2026-10-21T15:05:00Z","v":2235,"vw":128.432984},{"c":128.26,"h":128.43,"l":128.26,"n":163,"o":128.41,"t":"2026-10-21T15:10:00Z","v":4114,"vw":128.355651},{"c":128.295,"h":128.34,"l":128.2,"n":174,"o":128.225,"t":"2026-10-21T15:15:00Z","v":4936,"vw":128.257859},{"c":128.31,"h":128.445,"l":128.25,"n":218,"o":128.295,"t":"2026-10-21T15:20:00Z","v":5535,"vw":128.347543},{"c":128.28,"h":128.28,"l":128.15,"n":228,"o":128.26,"t":"2026-10-21T15:25:00Z","v":7082,"vw":128.231107},{"c":128.115,"h":128.33,"l":128.1,"n":208,"o":128.3,"t":"2026-10-21T15:30:00Z","v":6055,"vw":128.217678},{"c":127.895,"h":128.135,"l":127.77,"n":198,"o":128.135,"t":"2026-10-21T15:35:00Z","v":5744,"vw":127.900491},{"c":127.79,"h":127.9,"l":127.79,"n":97,"o":127.895,"t":"2026-10-21T15:40:00Z","v":2502,"vw":127.866786},{"c":127.795,"h":127.85,"l":127.74,"n":200,"o":127.825,"t":"2026-10-21T15:45:00Z","v":6308,"vw":127.783618},{"c":127.88,"h":127.88,"l":127.795,"n":131,"o":127.795,"t":"2026-10-21T15:50:00Z","v":4063,"vw":127.821428},{"c":127.895,"h":127.9,"l":127.84,"n":105,"o":127.9,"t":"2026-10-21T15:55:00Z","v":3002,"vw":127.875796},{"c":127.78,"h":127.9,"l":127.76,"n":147,"o":127.895,"t":"2026-10-21T16:00:00Z","v":3921,"vw":127.853611},{"c":127.81,"h":127.9,"l":127.74,"n":234,"o":127.78,"t":"2026-10-21T16:05:00Z","v":12102,"vw":127.827783},{"c":127.835,"h":127.87,"l":127.72,"n":182,"o":127.75,"t":"2026-10-21T16:10:00Z","v":4452,"vw":127.758554},{"c":127.805,"h":127.86,"l":127.805,"n":85,"o":127.835,"t":"2026-10-21T16:15:00Z","v":2437,"vw":127.840312},{"c":127.87,"h":127.92,"l":127.8,"n":147,"o":127.805,"t":"2026-10-21T16:20:00Z","v":6283,"vw":127.843368},{"c":127.815,"h":127.87,"l":127.785,"n":115,"o":127.87,"t":"2026-10-21T16:25:00Z","v":4131,"vw":127.816113},{"c":127.81,"h":127.885,"l":127.81,"n":105,"o":127.82,"t":"2026-10-21T16:30:00Z","v":2586,"vw":127.842815},{"c":127.825,"h":127.87,"l":127.775,"n":103,"o":127.78,"t":"2026-10-21T16:35:00Z","v":4017,"vw":127.821116},{"c":127.755,"h":127.865,"l":127.74,"n":171,"o":127.865,"t":"2026-10-21T16:40:00Z","v":4607,"vw":127.787215},{"c":127.975,"h":127.975,"l":127.705,"n":157,"o":127.705,"t":"2026-10-21T16:45:00Z","v":5233,"vw":127.86065},{"c":127.83,"h":127.88,"l":127.82,"n":96,"o":127.86,"t":"2026-10-21T16:50:00Z","v":1956,"vw":127.842441},{"c":127.87,"h":128.0199,"l":127.83,"n":148,"o":127.85,"t":"2026-10-21T16:55:00Z","v":7073,"vw":127.935721},{"c":127.81,"h":127.875,"l":127.785,"n":134,"o":127.875,"t":"2026-10-21T17:00:00Z","v":3845,"vw":127.829432},{"c":127.87,"h":127.89,"l":127.77,"n":99,"o":127.77,"t":"2026-10-21T17:05:00Z","v":2758,"vw":127.847163},{"c":127.75,"h":127.89,"l":127.73,"n":215,"o":127.865,"t":"2026-10-21T17:10:00Z","v":5733,"vw":127.810951},{"c":127.74,"h":127.78,"l":127.73,"n":96,"o":127.735,"t":"2026-10-21T17:15:00Z","v":3202,"vw":127.748581},{"c":127.795,"h":127.795,"l":127.7,"n":150,"o":127.7,"t":"2026-10-21T17:20:00Z","v":4815,"vw":127.752753},{"c":127.65,"h":127.75,"l":127.6275,"n":180,"o":127.75,"t":"2026-10-21T17:25:00Z","v":4613,"vw":127.68164},{"c":127.54,"h":127.625,"l":127.5,"n":265,"o":127.62,"t":"2026-10-21T17:30:00Z","v":7200,"vw":127.555989},{"c":127.35,"h":127.575,"l":127.26,"n":287,"o":127.575,"t":"2026-10-21T17:35:00Z","v":9378,"vw":127.362798},{"c":127.49,"h":127.58,"l":127.37,"n":208,"o":127.37,"t":"2026-10-21T17:40:00Z","v":9501,"vw":127.488327},{"c":127.61,"h":127.76,"l":127.51,"n":196,"o":127.51,"t":"2026-10-21T17:45:00Z","v":11181,"vw":127.647886},{"c":127.625,"h":127.675,"l":127.58,"n":107,"o":127.675,"t":"2026-10-21T17:50:00Z","v":2911,"vw":127.619191},{"c":127.66,"h":127.72,"l":127.52,"n":168,"o":127.625,"t":"2026-10-21T17:55:00Z","v":6723,"vw":127.613404},{"c":127.635,"h":127.7,"l":127.635,"n":112,"o":127.69,"t":"2026-10-21T18:00:00Z","v":3957,"vw":127.661196},{"c":127.67,"h":127.7,"l":127.59,"n":145,"o":127.635,"t":"2026-10-21T18:05:00Z","v":4959,"vw":127.65577},{"c":127.615,"h":127.68,"l":127.59,"n":166,"o":127.645,"t":"2026-10-21T18:10:00Z","v":4864,"vw":127.634702},{"c":127.615,"h":127.65,"l":127.54,"n":230,"o":127.59,"t":"2026-10-21T18:15:00Z","v":10314,"vw":127.575309},{"c":127.485,"h":127.55,"l":127.4,"n":241,"o":127.55,"t":"2026-10-21T18:20:00Z","v":7601,"vw":127.452679},{"c":127.62,"h":127.655,"l":127.44,"n":249,"o":127.44,"t":"2026-10-21T18:25:00Z","v":8619,"vw":127.540123},{"c":127.605,"h":127.605,"l":127.53,"n":208,"o":127.59,"t":"2026-10-21T18:30:00Z","v":8411,"vw":127.564868},{"c":127.54,"h":127.635,"l":127.505,"n":219,"o":127.59,"t":"2026-10-21T18:35:00Z","v":7993,"vw":127.58069},{"c":127.505,"h":127.555,"l":127.38,"n":274,"o":127.555,"t":"2026-10-21T18:40:00Z","v":10000,"vw":127.443172},{"c":127.55,"h":127.57,"l":127.47,"n":243,"o":127.505,"t":"2026-10-21T18:45:00Z","v":7287,"vw":127.52246},{"c":127.49,"h":127.615,"l":127.42,"n":222,"o":127.545,"t":"2026-10-21T18:50:00Z","v":7321,"vw":127.51623},{"c":127.33,"h":127.45,"l":127.28,"n":249,"o":127.45,"t":"2026-10-21T18:55:00Z","v":7225,"vw":127.356495},{"c":127.115,"h":127.42,"l":127.105,"n":352,"o":127.325,"t":"2026-10-21T19:00:00Z","v":9576,"vw":127.248267},{"c":127.13,"h":127.205,"l":127.1,"n":173,"o":127.135,"t":"2026-10-21T19:05:00Z","v":5961,"vw":127.150803},{"c":127.11,"h":127.17,"l":127.035,"n":322,"o":127.09,"t":"2026-10-21T19:10:00Z","v":8365,"vw":127.094643},{"c":127.33,"h":127.37,"l":127.1175,"n":213,"o":127.1175,"t":"2026-10-21T19:15:00Z","v":5678,"vw":127.247817},{"c":127.445,"h":127.455,"l":127.365,"n":324,"o":127.365,"t":"2026-10-21T19:20:00Z","v":8347,"vw":127.416606},{"c":127.46,"h":127.51,"l":127.43,"n":274,"o":127.51,"t":"2026-10-21T19:25:00Z","v":5847,"vw":127.460797},{"c":127.19,"h":127.505,"l":127.03,"n":480,"o":127.49,"t":"2026-10-21T19:30:00Z","v":22023,"vw":127.250819},{"c":127.06,"h":127.25,"l":127.01,"n":419,"o":127.185,"t":"2026-10-21T19:35:00Z","v":17120,"vw":127.139},{"c":127.29,"h":127.36,"l":127.09,"n":424,"o":127.09,"t":"2026-10-21T19:40:00Z","v":14825,"vw":127.196793},{"c":127.48,"h":127.49,"l":127.24,"n":487,"o":127.28,"t":"2026-10-21T19:45:00Z","v":22809,"vw":127.315971},{"c":127.5235,"h":127.55,"l":127.45,"n":521,"o":127.505,"t":"2026-10-21T19:50:00Z","v":22660,"vw":127.503169},{"c":127.82,"h":127.85,"l":127.54,"n":2256,"o":127.54,"t":"2026-10-21T19:55:00Z","v":100520,"vw":127.644718},{"c":127.81,"h":127.81,"l":127.81,"n":87,"o":127.81,"t":"2026-10-21T20:00:00Z","v":181735,"vw":127.81},{"c":128.46,"h":128.46,"l":128.46,"n":1,"o":128.46,"t":"2026-10-22T12:30:00Z","v":100,"vw":128.46},{"c":128.875,"h":129.05,"l":128.86,"n":147,"o":128.92,"t":"2026-10-22T13:30:00Z","v":8742,"vw":128.917711},{"c":128.925,"h":128.94,"l":128.72,"n":123,"o":128.87,"t":"2026-10-22T13:35:00Z","v":8496,"vw":128.789061},{"c":129.09,"h":129.44,"l":128.98,"n":147,"o":129.13,"t":"2026-10-22T13:40:00Z","v":6548,"vw":129.230351},{"c":129.865,"h":130,"l":128.9701,"n":204,"o":128.9701,"t":"2026-10-22T13:45:00Z","v":9228,"vw":129.679671},{"c":129.705,"h":130.14,"l":129.705,"n":254,"o":130.04,"t":"2026-10-22T13:50:00Z","v":46851,"vw":129.960239},{"c":129.69,"h":129.77,"l":129.6826,"n":97,"o":129.77,"t":"2026-10-22T13:55:00Z","v":15684,"vw":129.702298},{"c":129.81,"h":129.83,"l":129.58,"n":180,"o":129.72,"t":"2026-10-22T14:00:00Z","v":3301,"vw":129.673338},{"c":130.12,"h":130.12,"l":129.875,"n":195,"o":129.875,"t":"2026-10-22T14:05:00Z","v":4266,"vw":129.992198},{"c":130.3699,"h":130.3699,"l":130.15,"n":226,"o":130.15,"t":"2026-10-22T14:10:00Z","v":6573,"vw":130.198285},{"c":130.64,"h":130.64,"l":130.32,"n":156,"o":130.37,"t":"2026-10-22T14:15:00Z","v":2253,"vw":130.481384},{"c":130.9,"h":131.185,"l":130.675,"n":299,"o":130.675,"t":"2026-10-22T14:20:00Z","v":6866,"vw":131.007794},{"c":130.875,"h":130.915,"l":130.84,"n":102,"o":130.88,"t":"2026-10-22T14:25:00Z","v":2610,"vw":130.873023},{"c":130.3225,"h":131.04,"l":130.27,"n":291,"o":131.04,"t":"2026-10-22T14:30:00Z","v":11709,"vw":130.758114},{"c":130.93,"h":130.94,"l":130.29,"n":224,"o":130.31,"t":"2026-10-22T14:35:00Z","v":7963,"vw":130.528853},{"c":130.49,"h":130.915,"l":130.49,"n":226,"o":130.77,"t":"2026-10-22T14:40:00Z","v":5735,"vw":130.561622},{"c":130.8,"h":130.8,"l":130.4519,"n":289,"o":130.5,"t":"2026-10-22T14:45:00Z","v":15231,"vw":130.549863},{"c":130.74,"h":130.79,"l":130.74,"n":175,"o":130.775,"t":"2026-10-22T14:50:00Z","v":2358,"vw":130.762143},{"c":130.845,"h":131,"l":130.795,"n":280,"o":130.795,"t":"2026-10-22T14:55:00Z","v":8075,"vw":130.897149},{"c":130.84,"h":130.845,"l":130.63,"n":203,"o":130.7,"t":"2026-10-22T15:00:00Z","v":7033,"vw":130.77218},{"c":130.95,"h":131.03,"l":130.8,"n":306,"o":130.84,"t":"2026-10-22T15:05:00Z","v":11450,"vw":130.885243},{"c":131.2,"h":131.2585,"l":131.055,"n":342,"o":131.06,"t":"2026-10-22T15:10:00Z","v":17707,"vw":131.129852},{"c":130.86,"h":131.14,"l":130.76,"n":270,"o":131.14,"t":"2026-10-22T15:15:00Z","v":4687,"vw":130.913444},{"c":131.35,"h":131.355,"l":130.875,"n":411,"o":130.875,"t":"2026-10-22T15:20:00Z","v":55668,"vw":130.975474},{"c":131.7,"h":131.705,"l":131.35,"n":279,"o":131.41,"t":"2026-10-22T15:25:00Z","v":7219,"vw":131.524489},{"c":131.75,"h":131.8,"l":131.57,"n":258,"o":131.73,"t":"2026-10-22T15:30:00Z","v":6739,"vw":131.70527},{"c":131.625,"h":131.75,"l":131.46,"n":290,"o":131.75,"t":"2026-10-22T15:35:00Z","v":5468,"vw":131.575385},{"c":131.63,"h":131.64,"l":131.46,"n":205,"o":131.605,"t":"2026-10-22T15:40:00Z","v":3815,"vw":131.54319},{"c":131.64,"h":131.64,"l":131.387,"n":330,"o":131.6,"t":"2026-10-22T15:45:00Z","v":9605,"vw":131.530719},{"c":131.56,"h":131.68,"l":131.56,"n":218,"o":131.565,"t":"2026-10-22T15:50:00Z","v":4345,"vw":131.610249},{"c":131.63,"h":131.64,"l":131.48,"n":239,"o":131.53,"t":"2026-10-22T15:55:00Z","v":4885,"vw":131.571327},{"c":131.655,"h":131.8069,"l":131.56,"n":276,"o":131.58,"t":"2026-10-22T16:00:00Z","v":6232,"vw":131.645319},{"c":131.495,"h":131.7699,"l":131.495,"n":153,"o":131.5422,"t":"2026-10-22T16:05:00Z","v":3797,"vw":131.599859},{"c":131.42,"h":131.47,"l":131.42,"n":133,"o":131.47,"t":"2026-10-22T16:10:00Z","v":2273,"vw":131.445681},{"c":131.64,"h":131.69,"l":131.45,"n":165,"o":131.45,"t":"2026-10-22T16:15:00Z","v":3014,"vw":131.59913},{"c":131.68,"h":131.76,"l":131.65,"n":242,"o":131.72,"t":"2026-10-22T16:20:00Z","v":5236,"vw":131.706995},{"c":131.745,"h":131.75,"l":131.525,"n":170,"o":131.645,"t":"2026-10-22T16:25:00Z","v":5441,"vw":131.677638},{"c":131.94,"h":131.94,"l":131.75,"n":213,"o":131.75,"t":"2026-10-22T16:30:00Z","v":4034,"vw":131.894982},{"c":132.11,"h":132.11,"l":131.9,"n":252,"o":131.97,"t":"2026-10-22T16:35:00Z","v":7286,"vw":131.946571},{"c":132.12,"h":132.12,"l":131.89,"n":187,"o":131.91,"t":"2026-10-22T16:40:00Z","v":3656,"vw":131.979477},{"c":132.12,"h":132.27,"l":131.995,"n":294,"o":132.075,"t":"2026-10-22T16:45:00Z","v":6634,"vw":132.074833},{"c":132.2301,"h":132.25,"l":132.095,"n":240,"o":132.12,"t":"2026-10-22T16:50:00Z","v":5617,"vw":132.183378},{"c":132.3,"h":132.38,"l":132.21,"n":216,"o":132.21,"t":"2026-10-22T16:55:00Z","v":4685,"vw":132.287313},{"c":132.1,"h":132.22,"l":132.01,"n":192,"o":132.22,"t":"2026-10-22T17:00:00Z","v":5579,"vw":132.09402},{"c":132.01,"h":132.16,"l":132.01,"n":189,"o":132.08,"t":"2026-10-22T17:05:00Z","v":3297,"vw":132.118284},{"c":132.08,"h":132.2,"l":132.08,"n":93,"o":132.1,"t":"2026-10-22T17:10:00Z","v":2418,"vw":132.115289},{"c":131.755,"h":132.1,"l":131.69,"n":413,"o":132.1,"t":"2026-10-22T17:15:00Z","v":11111,"vw":131.820934},{"c":131.87,"h":131.9,"l":131.68,"n":231,"o":131.75,"t":"2026-10-22T17:20:00Z","v":10969,"vw":131.820754},{"c":131.96,"h":132.065,"l":131.76,"n":343,"o":131.76,"t":"2026-10-22T17:25:00Z","v":10086,"vw":131.948962},{"c":131.68,"h":131.93,"l":131.68,"n":302,"o":131.89,"t":"2026-10-22T17:30:00Z","v":8866,"vw":131.791951},{"c":131.705,"h":131.845,"l":131.66,"n":332,"o":131.74,"t":"2026-10-22T17:35:00Z","v":9734,"vw":131.762811},{"c":131.905,"h":131.905,"l":131.72,"n":321,"o":131.72,"t":"2026-10-22T17:40:00Z","v":7757,"vw":131.80605},{"c":131.88,"h":131.94,"l":131.8,"n":116,"o":131.83,"t":"2026-10-22T17:45:00Z","v":2750,"vw":131.88111},{"c":132.05,"h":132.05,"l":131.87,"n":352,"o":131.87,"t":"2026-10-22T17:50:00Z","v":9753,"vw":131.974387},{"c":132.34,"h":132.36,"l":132.07,"n":224,"o":132.07,"t":"2026-10-22T17:55:00Z","v":3810,"vw":132.204091},{"c":132.18,"h":132.4,"l":132.11,"n":272,"o":132.4,"t":"2026-10-22T18:00:00Z","v":6501,"vw":132.219395},{"c":132.27,"h":132.32,"l":132.205,"n":343,"o":132.25,"t":"2026-10-22T18:05:00Z","v":7242,"vw":132.239665},{"c":132.43,"h":132.43,"l":132.19,"n":335,"o":132.25,"t":"2026-10-22T18:10:00Z","v":8479,"vw":132.299524},{"c":132.415,"h":132.56,"l":132.39,"n":378,"o":132.5,"t":"2026-10-22T18:15:00Z","v":11149,"vw":132.454921},{"c":132.38,"h":132.51,"l":132.34,"n":242,"o":132.38,"t":"2026-10-22T18:20:00Z","v":7435,"vw":132.401129},{"c":132.44,"h":132.56,"l":132.395,"n":305,"o":132.395,"t":"2026-10-22T18:25:00Z","v":9893,"vw":132.446885},{"c":132.415,"h":132.52,"l":132.4001,"n":251,"o":132.48,"t":"2026-10-22T18:30:00Z","v":6133,"vw":132.462922},{"c":132.43,"h":132.43,"l":132.24,"n":394,"o":132.415,"t":"2026-10-22T18:35:00Z","v":11737,"vw":132.318707},{"c":132.43,"h":132.5,"l":132.39,"n":262,"o":132.39,"t":"2026-10-22T18:40:00Z","v":5102,"vw":132.430051},{"c":132.55,"h":132.68,"l":132.475,"n":309,"o":132.475,"t":"2026-10-22T18:45:00Z","v":6162,"vw":132.583858},{"c":132.54,"h":132.54,"l":132.435,"n":323,"o":132.52,"t":"2026-10-22T18:50:00Z","v":7782,"vw":132.484342},{"c":132.56,"h":132.61,"l":132.415,"n":478,"o":132.52,"t":"2026-10-22T18:55:00Z","v":17398,"vw":132.543122},{"c":132.51,"h":132.625,"l":132.47,"n":465,"o":132.565,"t":"2026-10-22T19:00:00Z","v":13818,"vw":132.539032},{"c":132.79,"h":132.81,"l":132.56,"n":354,"o":132.56,"t":"2026-10-22T19:05:00Z","v":8621,"vw":132.749072},{"c":132.665,"h":132.85,"l":132.65,"n":427,"o":132.82,"t":"2026-10-22T19:10:00Z","v":9431,"vw":132.743766},{"c":132.85,"h":132.88,"l":132.665,"n":401,"o":132.665,"t":"2026-10-22T19:15:00Z","v":10421,"vw":132.744663},{"c":132.7175,"h":132.8,"l":132.61,"n":511,"o":132.77,"t":"2026-10-22T19:20:00Z","v":13292,"vw":132.701249},{"c":132.66,"h":132.77,"l":132.54,"n":506,"o":132.77,"t":"2026-10-22T19:25:00Z","v":18716,"vw":132.626038},{"c":132.93,"h":132.93,"l":132.62,"n":543,"o":132.62,"t":"2026-10-22T19:30:00Z","v":13714,"vw":132.76137},{"c":132.95,"h":132.995,"l":132.81,"n":570,"o":132.93,"t":"2026-10-22T19:35:00Z","v":14488,"vw":132.883315},{"c":132.89,"h":132.97,"l":132.8,"n":609,"o":132.97,"t":"2026-10-22T19:40:00Z","v":15429,"vw":132.904996},{"c":132.9,"h":132.93,"l":132.75,"n":788,"o":132.91,"t":"2026-10-22T19:45:00Z","v":20239,"vw":132.818728},{"c":132.99,"h":133.24,"l":132.93,"n":1165,"o":132.94,"t":"2026-10-22T19:50:00Z","v":34382,"vw":133.059894},{"c":133.43,"h":133.43,"l":132.985,"n":3005,"o":132.985,"t":"2026-10-22T19:55:00Z","v":116685,"vw":133.291042},{"c":133.39,"h":133.39,"l":133.39,"n":78,"o":133.39,"t":"2026-10-22T20:00:00Z","v":185796,"vw":133.39}],"history":[{"c":119.93,"h":121.8,"l":119.83,"n":14486,"o":121.69,"t":"2024-10-21T04:00:00Z","v":595539,"vw":120.264441},{"c":117.7,"h":120,"l":116.4,"n":19293,"o":120,"t":"2024-10-22T04:00:00Z","v":958754,"vw":117.606592},{"c":117.7,"h":117.97,"l":116.25,"n":13799,"o":117.02,"t":"2024-10-23T04:00:00Z","v":471193,"vw":117.596448},{"c":117.04,"h":118.8168,"l":117,"n":11913,"o":118.03,"t":"2024-10-24T04:00:00Z","v":577145,"vw":117.407486},{"c":116.07,"h":117.4,"l":116.03,"n":12248,"o":116.5,"t":"2024-10-25T04:00:00Z","v":418527,"vw":116.47704},{"c":115.46,"h":117.55,"l":115.37,"n":14251,"o":116.88,"t":"2024-10-28T04:00:00Z","v":643160,"vw":115.922664},{"c":113.79,"h":115.945,"l":113.75,"n":16074,"o":114.73,"t":"2024-10-29T04:00:00Z","v":738544,"vw":114.292304},{"c":113.92,"h":114.03,"l":112.755,"n":20022,"o":113.45,"t":"2024-10-30T04:00:00Z","v":875173,"vw":113.621577},{"c":113.51,"h":115.14,"l":113.2125,"n":17907,"o":113.99,"t":"2024-10-31T04:00:00Z","v":1286470,"vw":113.663159},{"c":112.92,"h":114.15,"l":112.5,"n":17857,"o":114.15,"t":"2024-11-01T04:00:00Z","v":767001,"vw":113.022158},{"c":113.69,"h":114.96,"l":112.76,"n":19679,"o":112.93,"t":"2024-11-04T05:00:00Z","v":1012017,"vw":113.98421},{"c":116.39,"h":116.4,"l":113.5,"n":18565,"o":113.5,"t":"2024-11-05T05:00:00Z","v":955317,"vw":115.761381},{"c":115.62,"h":118.1,"l":115.51,"n":22330,"o":117.57,"t":"2024-11-06T05:00:00Z","v":1314454,"vw":116.119004},{"c":115.26,"h":116.25,"l":114.3401,"n":18884,"o":115.38,"t":"2024-11-07T05:00:00Z","v":995249,"vw":115.185696},{"c":115.45,"h":115.69,"l":114.38,"n":15757,"o":115.5,"t":"2024-11-08T05:00:00Z","v":894336,"vw":115.313468},{"c":113.65,"h":116.23,"l":113.19,"n":20648,"o":115.67,"t":"2024-11-11T05:00:00Z","v":1145091,"vw":114.128861},{"c":111.98,"h":114.58,"l":111.8,"n":20756,"o":114.1,"t":"2024-11-12T05:00:00Z","v":1115262,"vw":112.314404},{"c":111.02,"h":112.23,"l":109.94,"n":25189,"o":112,"t":"2024-11-13T05:00:00Z","v":1833738,"vw":110.687526},{"c":110.75,"h":112.77,"l":110.68,"n":19415,"o":111.37,"t":"2024-11-14T05:00:00Z","v":1131888,"vw":111.200986},{"c":106.92,"h":109.865,"l":106.19,"n":31316,"o":109.53,"t":"2024-11-15T05:00:00Z","v":1901303,"vw":107.072745},{"c":110.47,"h":110.85,"l":107.22,"n":26632,"o":107.22,"t":"2024-11-18T05:00:00Z","v":1572439,"vw":110.07366},{"c":111.91,"h":112.41,"l":109.785,"n":21089,"o":110.6,"t":"2024-11-19T05:00:00Z","v":1092134,"vw":111.734107},{"c":112.08,"h":113.275,"l":111.34,"n":16696,"o":111.81,"t":"2024-11-20T05:00:00Z","v":888332,"vw":112.229462},{"c":113.89,"h":113.95,"l":110.85,"n":18569,"o":112.06,"t":"2024-11-21T05:00:00Z","v":1050199,"vw":113.051098},{"c":113.3,"h":114.53,"l":112.77,"n":22946,"o":113.95,"t":"2024-11-22T05:00:00Z","v":1263063,"vw":113.412266},{"c":113.62,"h":114.825,"l":112.88,"n":39920,"o":114.21,"t":"2024-11-25T05:00:00Z","v":3044289,"vw":113.818193},{"c":120.09,"h":125.415,"l":118.56,"n":58748,"o":120,"t":"2024-11-26T05:00:00Z","v":3914188,"vw":121.197386},{"c":118,"h":120.76,"l":117.68,"n":27407,"o":120.3,"t":"2024-11-27T05:00:00Z","v":1710750,"vw":118.676383},{"c":117.79,"h":118.65,"l":117.62,"n":12618,"o":118.03,"t":"2024-11-29T05:00:00Z","v":1000903,"vw":118.017795},{"c":119.58,"h":120.48,"l":117.33,"n":24957,"o":117.91,"t":"2024-12-02T05:00:00Z","v":1364556,"vw":119.480581},{"c":117.29,"h":119.64,"l":116.84,"n":21968,"o":119.61,"t":"2024-12-03T05:00:00Z","v":1279521,"vw":117.614064},{"c":115.44,"h":117.46,"l":113.9,"n":23791,"o":116.5,"t":"2024-12-04T05:00:00Z","v":1439291,"vw":115.497598},{"c":116.67,"h":116.8443,"l":115.25,"n":17906,"o":115.25,"t":"2024-12-05T05:00:00Z","v":853353,"vw":116.295294},{"c":116.46,"h":117.18,"l":116.21,"n":21853,"o":116.8,"t":"2024-12-06T05:00:00Z","v":1103569,"vw":116.628749},{"c":117.83,"h":119.49,"l":116.45,"n":26436,"o":116.45,"t":"2024-12-09T05:00:00Z","v":1428029,"vw":118.30128},{"c":115,"h":118.33,"l":114.815,"n":24700,"o":118.33,"t":"2024-12-10T05:00:00Z","v":1193591,"vw":115.619373},{"c":113.25,"h":115.09,"l":113.2,"n":23945,"o":114.58,"t":"2024-12-11T05:00:00Z","v":1449072,"vw":113.706056},{"c":113.52,"h":114.655,"l":112.765,"n":18172,"o":113.57,"t":"2024-12-12T05:00:00Z","v":1260572,"vw":113.807801},{"c":113.53,"h":114.57,"l":113.175,"n":20194,"o":114.02,"t":"2024-12-13T05:00:00Z","v":1083608,"vw":113.821665},{"c":112.78,"h":114.75,"l":112.77,"n":25159,"o":113.54,"t":"2024-12-16T05:00:00Z","v":1773900,"vw":113.332327},{"c":114.56,"h":115.01,"l":111.83,"n":23523,"o":112,"t":"2024-12-17T05:00:00Z","v":1517029,"vw":114.206161},{"c":110.23,"h":113.607,"l":110.15,"n":25476,"o":112.97,"t":"2024-12-18T05:00:00Z","v":1212750,"vw":110.889993},{"c":108.97,"h":110.616,"l":108.56,"n":23901,"o":109.47,"t":"2024-12-19T05:00:00Z","v":1111377,"vw":109.319291},{"c":109.89,"h":110.53,"l":108.55,"n":21077,"o":108.55,"t":"2024-12-20T05:00:00Z","v":1989452,"vw":109.728224},{"c":111.2,"h":111.38,"l":109.33,"n":20373,"o":109.33,"t":"2024-12-23T05:00:00Z","v":1066806,"vw":110.762508},{"c":111.53,"h":111.82,"l":110.26,"n":8100,"o":110.96,"t":"2024-12-24T05:00:00Z","v":370643,"vw":111.467617},{"c":110.92,"h":112.02,"l":110.64,"n":16196,"o":111,"t":"2024-12-26T05:00:00Z","v":705203,"vw":111.182221},{"c":110.62,"h":111.64,"l":110.12,"n":13895,"o":110.12,"t":"2024-12-27T05:00:00Z","v":513727,"vw":110.731358},{"c":109.88,"h":110.5,"l":109,"n":17930,"o":110.26,"t":"2024-12-30T05:00:00Z","v":775937,"vw":109.854491},{"c":110.12,"h":110.69,"l":109.4,"n":12770,"o":109.77,"t":"2024-12-31T05:00:00Z","v":574161,"vw":109.954714},{"c":111.37,"h":112.31,"l":110.05,"n":20766,"o":110.61,"t":"2025-01-02T05:00:00Z","v":1059892,"vw":111.510267},{"c":111.53,"h":112.345,"l":110.63,"n":16997,"o":111.49,"t":"2025-01-03T05:00:00Z","v":689766,"vw":111.647326},{"c":109.16,"h":111.61,"l":108.85,"n":22098,"o":111.04,"t":"2025-01-06T05:00:00Z","v":1350809,"vw":109.996426},{"c":107.47,"h":110.015,"l":107.36,"n":16165,"o":109.57,"t":"2025-01-07T05:00:00Z","v":833644,"vw":107.931841},{"c":105.43,"h":107.14,"l":104.268,"n":23364,"o":106.65,"t":"2025-01-08T05:00:00Z","v":1309711,"vw":105.097853},{"c":100.9,"h":105.1,"l":100.772,"n":26045,"o":104.6,"t":"2025-01-10T05:00:00Z","v":1405559,"vw":101.639919},{"c":102.17,"h":102.66,"l":100.89,"n":19498,"o":101.58,"t":"2025-01-13T05:00:00Z","v":989620,"vw":102.082494},{"c":101.91,"h":102.6,"l":100.995,"n":15703,"o":102.04,"t":"2025-01-14T05:00:00Z","v":747778,"vw":101.718908},{"c":100.52,"h":103.3363,"l":100.3105,"n":21769,"o":102.6,"t":"2025-01-15T05:00:00Z","v":1235282,"vw":100.906961},{"c":102.54,"h":102.66,"l":99.81,"n":19030,"o":100,"t":"2025-01-16T05:00:00Z","v":820549,"vw":101.752805},{"c":102.14,"h":103.74,"l":101.79,"n":18338,"o":102.97,"t":"2025-01-17T05:00:00Z","v":955780,"vw":102.394819},{"c":103.44,"h":104.75,"l":102.635,"n":18376,"o":102.635,"t":"2025-01-21T05:00:00Z","v":900800,"vw":103.432798},{"c":102.15,"h":103.58,"l":101.91,"n":17488,"o":103.13,"t":"2025-01-22T05:00:00Z","v":838739,"vw":102.355079},{"c":102.51,"h":102.745,"l":101.275,"n":16916,"o":101.95,"t":"2025-01-23T05:00:00Z","v":714743,"vw":102.148667},{"c":103.71,"h":104.2832,"l":102.15,"n":16607,"o":102.15,"t":"2025-01-24T05:00:00Z","v":901462,"vw":103.628087},{"c":107.29,"h":108.97,"l":105.515,"n":26065,"o":105.59,"t":"2025-01-27T05:00:00Z","v":1052887,"vw":107.084739},{"c":105.33,"h":108.1,"l":105.25,"n":21460,"o":106.77,"t":"2025-01-28T05:00:00Z","v":941972,"vw":106.039312},{"c":105.89,"h":107.17,"l":105.59,"n":15985,"o":105.59,"t":"2025-01-29T05:00:00Z","v":769290,"vw":106.28092},{"c":107.78,"h":109,"l":106.56,"n":17808,"o":107.04,"t":"2025-01-30T05:00:00Z","v":853082,"vw":107.795492},{"c":106.89,"h":108.15,"l":105.98,"n":18913,"o":106.78,"t":"2025-01-31T05:00:00Z","v":1349905,"vw":106.870095},{"c":105.88,"h":106.84,"l":104.65,"n":19891,"o":106.21,"t":"2025-02-03T05:00:00Z","v":810265,"vw":106.037191},{"c":104.67,"h":106.24,"l":103.305,"n":18072,"o":105.94,"t":"2025-02-04T05:00:00Z","v":835210,"vw":104.404403},{"c":104.01,"h":104.65,"l":103.4682,"n":16595,"o":104.31,"t":"2025-02-05T05:00:00Z","v":793112,"vw":103.974808},{"c":103.2,"h":105.32,"l":102.795,"n":18654,"o":105.32,"t":"2025-02-06T05:00:00Z","v":1350869,"vw":103.222276},{"c":103.28,"h":103.75,"l":102.35,"n":19673,"o":103.75,"t":"2025-02-07T05:00:00Z","v":1060831,"vw":102.994953},{"c":103,"h":104.25,"l":102.025,"n":22054,"o":103.17,"t":"2025-02-10T05:00:00Z","v":1252511,"vw":103.204761},{"c":104.35,"h":104.62,"l":101.73,"n":19964,"o":102.89,"t":"2025-02-11T05:00:00Z","v":1026131,"vw":103.972354},{"c":103.88,"h":104.0995,"l":101.95,"n":25908,"o":103.61,"t":"2025-02-12T05:00:00Z","v":1333431,"vw":103.274357},{"c":105.17,"h":105.5258,"l":103.05,"n":19745,"o":103.86,"t":"2025-02-13T05:00:00Z","v":1094381,"vw":104.888448},{"c":102.03,"h":105.17,"l":101.82,"n":18086,"o":103.31,"t":"2025-02-14T05:00:00Z","v":1135609,"vw":102.455133},{"c":100.41,"h":101.61,"l":98.77,"n":35854,"o":100.6,"t":"2025-02-18T05:00:00Z","v":2123804,"vw":100.42165},{"c":103.02,"h":103.11,"l":100.05,"n":28944,"o":100.65,"t":"2025-02-19T05:00:00Z","v":1681865,"vw":102.147244},{"c":107.3,"h":107.47,"l":102.795,"n":33579,"o":102.99,"t":"2025-02-20T05:00:00Z","v":1933606,"vw":106.602625},{"c":110.01,"h":110.86,"l":107.1,"n":31797,"o":107.37,"t":"2025-02-21T05:00:00Z","v":1759639,"vw":109.845044},{"c":110.96,"h":112.73,"l":108.99,"n":28016,"o":109.98,"t":"2025-02-24T05:00:00Z","v":1422408,"vw":111.196704},{"c":112.47,"h":112.88,"l":111.21,"n":22077,"o":111.52,"t":"2025-02-25T05:00:00Z","v":1059785,"vw":112.295762},{"c":109.16,"h":112.11,"l":108.27,"n":32092,"o":111.97,"t":"2025-02-26T05:00:00Z","v":1775509,"vw":109.221209},{"c":109.14,"h":110.83,"l":103.55,"n":42039,"o":104.565,"t":"2025-02-27T05:00:00Z","v":2511945,"vw":108.938151},{"c":110.53,"h":113.385,"l":109.4,"n":33216,"o":110.71,"t":"2025-02-28T05:00:00Z","v":2072484,"vw":110.748849},{"c":112.09,"h":113.11,"l":109.77,"n":29319,"o":110.12,"t":"2025-03-03T05:00:00Z","v":1459236,"vw":112.100764},{"c":109.84,"h":114.91,"l":109.73,"n":32150,"o":112.74,"t":"2025-03-04T05:00:00Z","v":1730243,"vw":111.7268},{"c":109.38,"h":111.27,"l":108.57,"n":23730,"o":109.13,"t":"2025-03-05T05:00:00Z","v":1259814,"vw":109.632565},{"c":111.49,"h":112.7,"l":108.68,"n":22850,"o":109.64,"t":"2025-03-06T05:00:00Z","v":1163842,"vw":111.202911},{"c":117.38,"h":120.36,"l":111.14,"n":40365,"o":111.14,"t":"2025-03-07T05:00:00Z","v":2432080,"vw":117.578599},{"c":117.1,"h":121.48,"l":116.805,"n":34173,"o":118.01,"t":"2025-03-10T04:00:00Z","v":1932175,"vw":118.386582},{"c":114.26,"h":116.99,"l":113.75,"n":29083,"o":116.64,"t":"2025-03-11T04:00:00Z","v":1595247,"vw":114.53973},{"c":111.03,"h":112.765,"l":110.37,"n":26648,"o":111.94,"t":"2025-03-12T04:00:00Z","v":1191706,"vw":111.078133},{"c":111.76,"h":113.6605,"l":110.9801,"n":24845,"o":111.88,"t":"2025-03-13T04:00:00Z","v":1300850,"vw":111.935882},{"c":111.56,"h":112.235,"l":110.19,"n":18636,"o":110.77,"t":"2025-03-14T04:00:00Z","v":720073,"vw":111.592849},{"c":111.87,"h":113.415,"l":111.2,"n":22837,"o":111.69,"t":"2025-03-17T04:00:00Z","v":1209954,"vw":112.09172},{"c":110.87,"h":112.14,"l":110.5126,"n":21255,"o":111.77,"t":"2025-03-18T04:00:00Z","v":1249599,"vw":111.167623},{"c":110.16,"h":110.425,"l":108.66,"n":21881,"o":109.95,"t":"2025-03-19T04:00:00Z","v":1292593,"vw":109.932619},{"c":109.35,"h":110.7,"l":109.06,"n":17929,"o":110.24,"t":"2025-03-20T04:00:00Z","v":1185267,"vw":109.482751},{"c":109.7,"h":111.04,"l":109.05,"n":19412,"o":109.18,"t":"2025-03-21T04:00:00Z","v":2326856,"vw":109.871293},{"c":111.75,"h":111.99,"l":109.368,"n":22656,"o":110.02,"t":"2025-03-24T04:00:00Z","v":1427217,"vw":111.376712},{"c":111.35,"h":111.95,"l":110.17,"n":17031,"o":111.65,"t":"2025-03-25T04:00:00Z","v":885170,"vw":111.342998},{"c":114.48,"h":114.84,"l":111.41,"n":19201,"o":111.5,"t":"2025-03-26T04:00:00Z","v":1223153,"vw":113.980486},{"c":116.73,"h":117.03,"l":114.51,"n":20752,"o":115.01,"t":"2025-03-27T04:00:00Z","v":1291494,"vw":116.426439},{"c":116.32,"h":117.76,"l":115.74,"n":22975,"o":117.06,"t":"2025-03-28T04:00:00Z","v":1223964,"vw":116.486878},{"c":118.41,"h":119.8,"l":116.91,"n":28231,"o":116.97,"t":"2025-03-31T04:00:00Z","v":1761043,"vw":118.557431},{"c":118.52,"h":119.24,"l":116.825,"n":20090,"o":119.08,"t":"2025-04-01T04:00:00Z","v":1147064,"vw":118.318273},{"c":118.45,"h":119.105,"l":116.76,"n":20895,"o":118.73,"t":"2025-04-02T04:00:00Z","v":1025689,"vw":118.23586},{"c":118.32,"h":120.76,"l":117.42,"n":30496,"o":119,"t":"2025-04-03T04:00:00Z","v":1623596,"vw":118.837081},{"c":115.16,"h":119.05,"l":114.97,"n":34790,"o":118.81,"t":"2025-04-04T04:00:00Z","v":1550927,"vw":116.349349},{"c":113.03,"h":115.43,"l":110.93,"n":35088,"o":112.34,"t":"2025-04-07T04:00:00Z","v":1994134,"vw":113.392172},{"c":110.18,"h":115.92,"l":109.25,"n":31501,"o":114.77,"t":"2025-04-08T04:00:00Z","v":2272145,"vw":111.2146},{"c":115.08,"h":115.26,"l":108.1333,"n":32082,"o":108.78,"t":"2025-04-09T04:00:00Z","v":1554569,"vw":112.942537},{"c":114.37,"h":115.61,"l":112.06,"n":29917,"o":114.64,"t":"2025-04-10T04:00:00Z","v":1439885,"vw":113.957878},{"c":115.94,"h":117,"l":113.8128,"n":23095,"o":114.72,"t":"2025-04-11T04:00:00Z","v":1126163,"vw":115.80532},{"c":117.9,"h":118.79,"l":115.815,"n":20578,"o":116,"t":"2025-04-14T04:00:00Z","v":1206573,"vw":117.840729},{"c":116.27,"h":118.5,"l":116,"n":17277,"o":118.02,"t":"2025-04-15T04:00:00Z","v":951353,"vw":116.718853},{"c":114.84,"h":117.88,"l":114.3,"n":19565,"o":117.39,"t":"2025-04-16T04:00:00Z","v":1044638,"vw":115.383666},{"c":116.44,"h":116.92,"l":115.105,"n":20649,"o":115.12,"t":"2025-04-17T04:00:00Z","v":1189117,"vw":116.438529},{"c":115.9,"h":116.79,"l":114.95,"n":16836,"o":116.48,"t":"2025-04-21T04:00:00Z","v":828947,"vw":115.842448},{"c":117.73,"h":117.84,"l":115.55,"n":18770,"o":116.07,"t":"2025-04-22T04:00:00Z","v":1218764,"vw":117.40238},{"c":117.6,"h":118.63,"l":116.44,"n":16236,"o":118.57,"t":"2025-04-23T04:00:00Z","v":731328,"vw":117.447467},{"c":115.69,"h":117.26,"l":114.635,"n":21750,"o":117.26,"t":"2025-04-24T04:00:00Z","v":1115358,"vw":115.58814},{"c":115.23,"h":116.075,"l":113.27,"n":16791,"o":116,"t":"2025-04-25T04:00:00Z","v":788747,"vw":114.872933},{"c":114.02,"h":115.74,"l":113.28,"n":17281,"o":115.19,"t":"2025-04-28T04:00:00Z","v":920748,"vw":114.158667},{"c":115.29,"h":115.54,"l":112.13,"n":15020,"o":113.7,"t":"2025-04-29T04:00:00Z","v":715434,"vw":114.912519},{"c":116.27,"h":116.78,"l":113.99,"n":18828,"o":116.49,"t":"2025-04-30T04:00:00Z","v":1578350,"vw":116.1569},{"c":113.77,"h":115.235,"l":113.59,"n":16490,"o":114.78,"t":"2025-05-01T04:00:00Z","v":819169,"vw":114.092698},{"c":114.76,"h":115.06,"l":113.37,"n":16186,"o":114.68,"t":"2025-05-02T04:00:00Z","v":731439,"vw":114.535123},{"c":113.91,"h":114.565,"l":113,"n":15241,"o":114.13,"t":"2025-05-05T04:00:00Z","v":713412,"vw":113.932102},{"c":113.52,"h":114.4,"l":112.46,"n":17309,"o":113.63,"t":"2025-05-06T04:00:00Z","v":910247,"vw":113.57961},{"c":112.26,"h":113.65,"l":111.93,"n":22593,"o":113.56,"t":"2025-05-07T04:00:00Z","v":1213114,"vw":112.473495},{"c":112.02,"h":113.23,"l":111.83,"n":23007,"o":112.08,"t":"2025-05-08T04:00:00Z","v":1619041,"vw":112.391569},{"c":111.54,"h":113.59,"l":111.42,"n":20853,"o":111.94,"t":"2025-05-09T04:00:00Z","v":1086018,"vw":111.967206},{"c":112.5,"h":112.685,"l":110.94,"n":25719,"o":111.38,"t":"2025-05-12T04:00:00Z","v":1328401,"vw":112.125107},{"c":111.49,"h":112.82,"l":110.45,"n":20847,"o":112.78,"t":"2025-05-13T04:00:00Z","v":924472,"vw":111.557358},{"c":110.26,"h":111.12,"l":109.3676,"n":19530,"o":111,"t":"2025-05-14T04:00:00Z","v":1174844,"vw":110.328805},{"c":112.65,"h":112.76,"l":110.49,"n":19235,"o":110.92,"t":"2025-05-15T04:00:00Z","v":929058,"vw":112.241403},{"c":113.49,"h":113.63,"l":111.3,"n":17256,"o":111.61,"t":"2025-05-16T04:00:00Z","v":929846,"vw":113.040979},{"c":113.44,"h":113.81,"l":112.84,"n":16017,"o":113.56,"t":"2025-05-19T04:00:00Z","v":796095,"vw":113.427649},{"c":114.95,"h":115.61,"l":113.42,"n":16924,"o":113.77,"t":"2025-05-20T04:00:00Z","v":1128173,"vw":114.82762},{"c":112.53,"h":115.18,"l":112.49,"n":19517,"o":114.95,"t":"2025-05-21T04:00:00Z","v":896434,"vw":113.074072},{"c":111.99,"h":112.32,"l":110.525,"n":19412,"o":112.01,"t":"2025-05-22T04:00:00Z","v":1115565,"vw":111.883914},{"c":112.64,"h":112.79,"l":110.71,"n":15648,"o":112.04,"t":"2025-05-23T04:00:00Z","v":683076,"vw":112.097819},{"c":113.93,"h":114.11,"l":112.345,"n":17407,"o":113.17,"t":"2025-05-27T04:00:00Z","v":1080985,"vw":113.644689},{"c":110.95,"h":113.995,"l":110.285,"n":20746,"o":113.71,"t":"2025-05-28T04:00:00Z","v":1247682,"vw":111.376935},{"c":112.47,"h":112.58,"l":110.5,"n":15071,"o":110.64,"t":"2025-05-29T04:00:00Z","v":815789,"vw":112.163554},{"c":112.61,"h":113.29,"l":112.095,"n":18467,"o":112.7,"t":"2025-05-30T04:00:00Z","v":1464543,"vw":112.737516},{"c":112,"h":112.7,"l":110.44,"n":18328,"o":112.59,"t":"2025-06-02T04:00:00Z","v":811933,"vw":111.699472},{"c":112.5,"h":112.7725,"l":110.21,"n":15053,"o":111.55,"t":"2025-06-03T04:00:00Z","v":787837,"vw":112.29171},{"c":112.03,"h":113.235,"l":111.89,"n":17355,"o":112.87,"t":"2025-06-04T04:00:00Z","v":895330,"vw":112.407869},{"c":111.04,"h":112.06,"l":110.57,"n":20290,"o":111.53,"t":"2025-06-05T04:00:00Z","v":917375,"vw":111.130206},{"c":110.88,"h":112.39,"l":110.23,"n":29905,"o":111.33,"t":"2025-06-06T04:00:00Z","v":1532683,"vw":110.762009},{"c":111.85,"h":111.94,"l":110.31,"n":28798,"o":111,"t":"2025-06-09T04:00:00Z","v":2048256,"vw":111.495536},{"c":94.41,"h":105.9,"l":93.93,"n":187504,"o":105,"t":"2025-06-10T04:00:00Z","v":13930146,"vw":96.711795},{"c":95.87,"h":96.46,"l":94,"n":104631,"o":95.01,"t":"2025-06-11T04:00:00Z","v":6804086,"vw":95.471192},{"c":97.37,"h":97.42,"l":94.84,"n":55365,"o":96,"t":"2025-06-12T04:00:00Z","v":3788559,"vw":96.488434},{"c":95.72,"h":98.21,"l":95.6,"n":44464,"o":97.48,"t":"2025-06-13T04:00:00Z","v":2923680,"vw":96.669131},{"c":95.36,"h":96.85,"l":94.28,"n":37462,"o":96.2,"t":"2025-06-16T04:00:00Z","v":2105115,"vw":95.276666},{"c":94.5,"h":95.74,"l":94.35,"n":28890,"o":95.02,"t":"2025-06-17T04:00:00Z","v":1600552,"vw":94.802153},{"c":95.96,"h":96.29,"l":93.3,"n":36831,"o":94.33,"t":"2025-06-18T04:00:00Z","v":2258245,"vw":95.619882},{"c":96.93,"h":97.655,"l":95.672,"n":35225,"o":95.9,"t":"2025-06-20T04:00:00Z","v":3510986,"vw":96.922057},{"c":97.33,"h":98.6,"l":96.26,"n":28917,"o":97.1,"t":"2025-06-23T04:00:00Z","v":2012249,"vw":97.342516},{"c":97.19,"h":97.87,"l":96.44,"n":30593,"o":97.24,"t":"2025-06-24T04:00:00Z","v":2128786,"vw":97.127827},{"c":95.72,"h":96.49,"l":95.4,"n":35122,"o":96.35,"t":"2025-06-25T04:00:00Z","v":2337062,"vw":95.916802},{"c":96.14,"h":97.23,"l":95.64,"n":30393,"o":95.91,"t":"2025-06-26T04:00:00Z","v":2025193,"vw":96.154494},{"c":95.63,"h":96.3,"l":95.0808,"n":31354,"o":96.28,"t":"2025-06-27T04:00:00Z","v":2760228,"vw":95.708109},{"c":98.2,"h":98.51,"l":95.25,"n":35635,"o":95.58,"t":"2025-06-30T04:00:00Z","v":2279333,"vw":97.885251},{"c":102.95,"h":103.84,"l":98.33,"n":49928,"o":98.4,"t":"2025-07-01T04:00:00Z","v":3110956,"vw":102.481836},{"c":104.83,"h":104.96,"l":102.336,"n":40666,"o":102.62,"t":"2025-07-02T04:00:00Z","v":2883907,"vw":104.147627},{"c":104.08,"h":105,"l":103.43,"n":20312,"o":104.93,"t":"2025-07-03T04:00:00Z","v":1095162,"vw":104.232713},{"c":103.53,"h":104.35,"l":102.79,"n":33628,"o":104.12,"t":"2025-07-07T04:00:00Z","v":2071074,"vw":103.403788},{"c":103.47,"h":103.94,"l":102.07,"n":29257,"o":102.98,"t":"2025-07-08T04:00:00Z","v":1743259,"vw":103.294919},{"c":104.17,"h":105.43,"l":102.92,"n":31199,"o":105.42,"t":"2025-07-09T04:00:00Z","v":2080185,"vw":104.053147},{"c":104.66,"h":104.815,"l":100.75,"n":41883,"o":102.49,"t":"2025-07-10T04:00:00Z","v":2796645,"vw":103.893698},{"c":104.76,"h":105.36,"l":103.13,"n":30774,"o":103.96,"t":"2025-07-11T04:00:00Z","v":1942711,"vw":104.447033},{"c":104.71,"h":104.74,"l":103.57,"n":36641,"o":104.57,"t":"2025-07-14T04:00:00Z","v":2701520,"vw":104.387419},{"c":104.35,"h":105.74,"l":103.79,"n":27308,"o":104.58,"t":"2025-07-15T04:00:00Z","v":1945284,"vw":104.476075},{"c":107.6,"h":107.61,"l":104.085,"n":38322,"o":104.15,"t":"2025-07-16T04:00:00Z","v":2226362,"vw":106.675534},{"c":108.9,"h":109.05,"l":107.08,"n":36404,"o":107.65,"t":"2025-07-17T04:00:00Z","v":2171798,"vw":108.277497},{"c":106.16,"h":108.755,"l":105.68,"n":39817,"o":108.335,"t":"2025-07-18T04:00:00Z","v":2281834,"vw":106.731781},{"c":105.22,"h":106.94,"l":105.03,"n":37062,"o":106.54,"t":"2025-07-21T04:00:00Z","v":2510289,"vw":105.486333},{"c":109.34,"h":109.4499,"l":105.63,"n":27841,"o":105.63,"t":"2025-07-22T04:00:00Z","v":1580649,"vw":108.452944},{"c":109.12,"h":110.14,"l":108.33,"n":28545,"o":109.325,"t":"2025-07-23T04:00:00Z","v":1675821,"vw":109.038265},{"c":108.64,"h":110.33,"l":108.3,"n":33594,"o":109.36,"t":"2025-07-24T04:00:00Z","v":2028222,"vw":108.955299},{"c":109.02,"h":109.22,"l":107.86,"n":32925,"o":108.69,"t":"2025-07-25T04:00:00Z","v":1840890,"vw":108.687098},{"c":108.7,"h":109.97,"l":107.55,"n":27242,"o":108.41,"t":"2025-07-28T04:00:00Z","v":1508236,"vw":108.861562},{"c":111.79,"h":111.92,"l":109.23,"n":28904,"o":109.77,"t":"2025-07-29T04:00:00Z","v":1672959,"vw":111.375529},{"c":109.1,"h":112.13,"l":108.47,"n":29854,"o":111.81,"t":"2025-07-30T04:00:00Z","v":1910849,"vw":109.637239},{"c":107.34,"h":108.73,"l":106.91,"n":32305,"o":108.73,"t":"2025-07-31T04:00:00Z","v":2565741,"vw":107.479277},{"c":108.25,"h":108.54,"l":107.03,"n":29586,"o":108.3,"t":"2025-08-01T04:00:00Z","v":1593006,"vw":108.138322},{"c":109.99,"h":110.15,"l":108,"n":27050,"o":108.33,"t":"2025-08-04T04:00:00Z","v":1640325,"vw":109.826197},{"c":109.6,"h":110.39,"l":109.29,"n":20909,"o":109.47,"t":"2025-08-05T04:00:00Z","v":1010529,"vw":109.756233},{"c":109.03,"h":110.065,"l":108.8,"n":24085,"o":109.78,"t":"2025-08-06T04:00:00Z","v":1067168,"vw":109.401495},{"c":110.95,"h":111.22,"l":108.73,"n":20732,"o":109.43,"t":"2025-08-07T04:00:00Z","v":1045013,"vw":110.350492},{"c":110.72,"h":111.63,"l":110.05,"n":20965,"o":111.1,"t":"2025-08-08T04:00:00Z","v":1278166,"vw":110.692369},{"c":110.93,"h":111.54,"l":110.19,"n":26573,"o":111.09,"t":"2025-08-11T04:00:00Z","v":1234548,"vw":110.955503},{"c":111.37,"h":111.9,"l":110.5837,"n":17638,"o":111.26,"t":"2025-08-12T04:00:00Z","v":905418,"vw":111.341934},{"c":113.01,"h":113.38,"l":111.21,"n":24100,"o":111.34,"t":"2025-08-13T04:00:00Z","v":1233908,"vw":112.735322},{"c":111.44,"h":112.93,"l":110.6675,"n":25315,"o":112.93,"t":"2025-08-14T04:00:00Z","v":1300055,"vw":111.44825},{"c":110.76,"h":111.38,"l":110.08,"n":27207,"o":110.7,"t":"2025-08-15T04:00:00Z","v":1692904,"vw":110.59281},{"c":111.47,"h":111.72,"l":110.22,"n":33771,"o":111,"t":"2025-08-18T04:00:00Z","v":2111497,"vw":111.360532},{"c":112.02,"h":113,"l":110.925,"n":32164,"o":112.28,"t":"2025-08-19T04:00:00Z","v":2282707,"vw":111.964071},{"c":113.05,"h":114.38,"l":112.19,"n":36718,"o":113.48,"t":"2025-08-20T04:00:00Z","v":2347714,"vw":112.977207},{"c":112.96,"h":113.42,"l":112.3,"n":27987,"o":112.76,"t":"2025-08-21T04:00:00Z","v":1580846,"vw":112.944882},{"c":113.2,"h":114.74,"l":113.145,"n":36657,"o":113.41,"t":"2025-08-22T04:00:00Z","v":2387303,"vw":113.5613},{"c":111.55,"h":113.34,"l":110.89,"n":41355,"o":112.74,"t":"2025-08-25T04:00:00Z","v":2300378,"vw":111.692435},{"c":110.58,"h":111.84,"l":109.68,"n":60469,"o":111.03,"t":"2025-08-26T04:00:00Z","v":4453558,"vw":110.271576},{"c":105.67,"h":106.75,"l":100.25,"n":90506,"o":100.25,"t":"2025-08-27T04:00:00Z","v":6867574,"vw":104.776348},{"c":106.72,"h":107.1,"l":104.48,"n":49256,"o":105.82,"t":"2025-08-28T04:00:00Z","v":3494967,"vw":106.136589},{"c":110.51,"h":110.74,"l":107.0201,"n":47905,"o":107.45,"t":"2025-08-29T04:00:00Z","v":2886335,"vw":110.119618},{"c":109.35,"h":111.71,"l":108.14,"n":36436,"o":110.46,"t":"2025-09-02T04:00:00Z","v":1967257,"vw":109.359267},{"c":112.05,"h":112.07,"l":109.195,"n":32724,"o":109.31,"t":"2025-09-03T04:00:00Z","v":2231228,"vw":111.523323},{"c":112.34,"h":112.73,"l":111.53,"n":27666,"o":112.34,"t":"2025-09-04T04:00:00Z","v":1546151,"vw":112.102633},{"c":112.51,"h":114.11,"l":112,"n":27010,"o":112.68,"t":"2025-09-05T04:00:00Z","v":1426273,"vw":112.766639},{"c":111.59,"h":111.79,"l":109.94,"n":30778,"o":111.79,"t":"2025-09-08T04:00:00Z","v":1738899,"vw":111.15115},{"c":110.85,"h":112.05,"l":110.33,"n":22590,"o":111.61,"t":"2025-09-09T04:00:00Z","v":1006273,"vw":110.932808},{"c":110.03,"h":110.39,"l":108.325,"n":21877,"o":110.16,"t":"2025-09-10T04:00:00Z","v":1028958,"vw":109.751164},{"c":110.86,"h":111.26,"l":109.61,"n":25494,"o":110.63,"t":"2025-09-11T04:00:00Z","v":1674042,"vw":110.853419},{"c":107.8,"h":109.97,"l":107.8,"n":26379,"o":109.19,"t":"2025-09-12T04:00:00Z","v":1576717,"vw":108.448618},{"c":102.24,"h":107.84,"l":102.23,"n":38726,"o":107.84,"t":"2025-09-15T04:00:00Z","v":2718721,"vw":103.29528},{"c":104.54,"h":104.81,"l":102.415,"n":34081,"o":102.5,"t":"2025-09-16T04:00:00Z","v":1905048,"vw":104.189004},{"c":105.19,"h":106.4,"l":104.58,"n":46397,"o":104.58,"t":"2025-09-17T04:00:00Z","v":3498198,"vw":105.474286},{"c":106.68,"h":107.1,"l":103.955,"n":43220,"o":104.92,"t":"2025-09-18T04:00:00Z","v":3966747,"vw":106.086309},{"c":108.78,"h":109.4,"l":106.67,"n":40260,"o":107.19,"t":"2025-09-19T04:00:00Z","v":4699845,"vw":108.620584},{"c":108.08,"h":109.0382,"l":107.4,"n":27973,"o":109,"t":"2025-09-22T04:00:00Z","v":2734406,"vw":108.144895},{"c":108.01,"h":108.81,"l":106.525,"n":35371,"o":107.4,"t":"2025-09-23T04:00:00Z","v":3808594,"vw":107.828111},{"c":110.32,"h":110.91,"l":108.04,"n":29336,"o":108.1,"t":"2025-09-24T04:00:00Z","v":2592534,"vw":110.210379},{"c":107.86,"h":111,"l":107.57,"n":28605,"o":110.95,"t":"2025-09-25T04:00:00Z","v":1652774,"vw":108.267973},{"c":109.21,"h":109.62,"l":108.17,"n":28553,"o":108.33,"t":"2025-09-26T04:00:00Z","v":1715620,"vw":109.153065},{"c":107.46,"h":109.13,"l":106.7,"n":27757,"o":109.13,"t":"2025-09-29T04:00:00Z","v":1814847,"vw":107.481476},{"c":108.6,"h":109.27,"l":107.14,"n":24587,"o":107.49,"t":"2025-09-30T04:00:00Z","v":1834157,"vw":108.499546},{"c":108.52,"h":108.92,"l":106.81,"n":27176,"o":108.77,"t":"2025-10-01T04:00:00Z","v":1320478,"vw":108.276236},{"c":107.8,"h":108.85,"l":107.22,"n":24798,"o":107.94,"t":"2025-10-02T04:00:00Z","v":1584542,"vw":107.991591},{"c":108.3,"h":108.91,"l":107.74,"n":22140,"o":108,"t":"2025-10-03T04:00:00Z","v":1140761,"vw":108.362302},{"c":107.04,"h":108.17,"l":106.77,"n":26333,"o":107.95,"t":"2025-10-06T04:00:00Z","v":1759384,"vw":107.231834},{"c":108.14,"h":109.17,"l":106.15,"n":26715,"o":107.28,"t":"2025-10-07T04:00:00Z","v":1238291,"vw":108.017277},{"c":105.92,"h":108,"l":105.14,"n":21841,"o":107.59,"t":"2025-10-08T04:00:00Z","v":849674,"vw":105.916939},{"c":105.12,"h":105.985,"l":104.64,"n":19838,"o":105.88,"t":"2025-10-09T04:00:00Z","v":773291,"vw":105.173331},{"c":104.75,"h":106.32,"l":104.55,"n":26391,"o":105.68,"t":"2025-10-10T04:00:00Z","v":1113548,"vw":104.901287},{"c":101.49,"h":105.205,"l":100.685,"n":32083,"o":104.2,"t":"2025-10-13T04:00:00Z","v":1364771,"vw":101.704003},{"c":102.42,"h":102.57,"l":100.76,"n":32240,"o":101.61,"t":"2025-10-14T04:00:00Z","v":1707837,"vw":101.963762},{"c":103.52,"h":103.61,"l":101.68,"n":25192,"o":101.87,"t":"2025-10-15T04:00:00Z","v":1114520,"vw":103.095099},{"c":103.89,"h":106.57,"l":103.64,"n":24521,"o":103.66,"t":"2025-10-16T04:00:00Z","v":1488879,"vw":104.255855},{"c":105.3,"h":105.79,"l":103.67,"n":27613,"o":104.26,"t":"2025-10-17T04:00:00Z","v":1421751,"vw":104.93365},{"c":105.36,"h":105.85,"l":104.3316,"n":25363,"o":105.22,"t":"2025-10-20T04:00:00Z","v":1244861,"vw":105.368342},{"c":104.74,"h":105.88,"l":104.71,"n":19874,"o":105.5,"t":"2025-10-21T04:00:00Z","v":874578,"vw":105.026626},{"c":104.75,"h":105.95,"l":103.56,"n":25924,"o":104.8,"t":"2025-10-22T04:00:00Z","v":2011623,"vw":105.006743},{"c":102.59,"h":104.3,"l":102.26,"n":24930,"o":104.3,"t":"2025-10-23T04:00:00Z","v":2314337,"vw":102.657069},{"c":102.14,"h":103.74,"l":101.97,"n":26378,"o":103.74,"t":"2025-10-24T04:00:00Z","v":1741503,"vw":102.242001},{"c":104.77,"h":107.09,"l":101.9685,"n":35822,"o":102.495,"t":"2025-10-27T04:00:00Z","v":2547366,"vw":105.022125},{"c":104.84,"h":105.58,"l":104.18,"n":27186,"o":104.38,"t":"2025-10-28T04:00:00Z","v":1698366,"vw":104.885786},{"c":101.21,"h":104.405,"l":100.59,"n":29210,"o":103.46,"t":"2025-10-29T04:00:00Z","v":1755192,"vw":101.612287},{"c":102.35,"h":102.64,"l":101.06,"n":22144,"o":101.43,"t":"2025-10-30T04:00:00Z","v":1166219,"vw":102.285722},{"c":103.55,"h":103.98,"l":101.275,"n":29284,"o":101.68,"t":"2025-10-31T04:00:00Z","v":2021725,"vw":103.286152},{"c":103.64,"h":103.66,"l":101.79,"n":33688,"o":103,"t":"2025-11-03T05:00:00Z","v":1785700,"vw":103.229047},{"c":103.64,"h":104.42,"l":102.74,"n":23805,"o":103.8,"t":"2025-11-04T05:00:00Z","v":1201906,"vw":103.630525},{"c":105.26,"h":105.41,"l":102.93,"n":27938,"o":103,"t":"2025-11-05T05:00:00Z","v":1209818,"vw":104.815698},{"c":104.92,"h":108.74,"l":104.91,"n":27017,"o":107.01,"t":"2025-11-06T05:00:00Z","v":1406721,"vw":105.44665},{"c":107.06,"h":107.15,"l":104.625,"n":26650,"o":104.81,"t":"2025-11-07T05:00:00Z","v":1359419,"vw":106.730681},{"c":107.21,"h":107.54,"l":106.0785,"n":23498,"o":107.22,"t":"2025-11-10T05:00:00Z","v":1359516,"vw":107.127667},{"c":108.53,"h":109.58,"l":107.74,"n":23593,"o":107.74,"t":"2025-11-11T05:00:00Z","v":1109968,"vw":108.780701},{"c":109.83,"h":110.32,"l":108.61,"n":30790,"o":108.61,"t":"2025-11-12T05:00:00Z","v":1853070,"vw":109.818259},{"c":110.3,"h":112.36,"l":109.88,"n":35824,"o":110.05,"t":"2025-11-13T05:00:00Z","v":2241933,"vw":111.031538},{"c":109.14,"h":110.02,"l":107.781,"n":29007,"o":109.62,"t":"2025-11-14T05:00:00Z","v":1901548,"vw":108.992375},{"c":106.54,"h":110.9,"l":106.34,"n":35210,"o":110.54,"t":"2025-11-17T05:00:00Z","v":1833357,"vw":107.508573},{"c":106.69,"h":107.72,"l":106.1,"n":30743,"o":107.56,"t":"2025-11-18T05:00:00Z","v":1641495,"vw":106.66933},{"c":104.69,"h":106.69,"l":104.17,"n":33134,"o":106.01,"t":"2025-11-19T05:00:00Z","v":1574038,"vw":104.733408},{"c":103.75,"h":105.82,"l":103.1,"n":39618,"o":104.66,"t":"2025-11-20T05:00:00Z","v":1843497,"vw":103.853574},{"c":105.54,"h":107.27,"l":103.67,"n":41511,"o":104.06,"t":"2025-11-21T05:00:00Z","v":2139610,"vw":105.828458},{"c":104.27,"h":105,"l":103.05,"n":47678,"o":104.92,"t":"2025-11-24T05:00:00Z","v":3306412,"vw":104.055448},{"c":100.38,"h":102.73,"l":100,"n":55318,"o":100.38,"t":"2025-11-25T05:00:00Z","v":4114188,"vw":100.794095},{"c":103.18,"h":103.94,"l":100.7,"n":34810,"o":101.25,"t":"2025-11-26T05:00:00Z","v":1997128,"vw":103.105886},{"c":104.18,"h":104.5,"l":103.235,"n":17613,"o":103.63,"t":"2025-11-28T05:00:00Z","v":1120952,"vw":104.135562},{"c":103.09,"h":104.4399,"l":102.26,"n":32386,"o":103.79,"t":"2025-12-01T05:00:00Z","v":1846102,"vw":103.217337},{"c":101,"h":103.14,"l":100.76,"n":25508,"o":102.56,"t":"2025-12-02T05:00:00Z","v":1598857,"vw":101.334793},{"c":100.36,"h":101.64,"l":100.1275,"n":30656,"o":101.33,"t":"2025-12-03T05:00:00Z","v":1915337,"vw":100.550835},{"c":99.61,"h":101.05,"l":99.24,"n":24426,"o":101,"t":"2025-12-04T05:00:00Z","v":1260342,"vw":99.806605},{"c":100.11,"h":100.4,"l":99,"n":22417,"o":99.51,"t":"2025-12-05T05:00:00Z","v":942168,"vw":100.010437},{"c":100.68,"h":101.37,"l":99.3584,"n":24008,"o":100.28,"t":"2025-12-08T05:00:00Z","v":1414924,"vw":100.643777},{"c":99.4,"h":101.41,"l":99,"n":22360,"o":100.81,"t":"2025-12-09T05:00:00Z","v":1233446,"vw":99.562446},{"c":99.68,"h":100.12,"l":98.64,"n":22800,"o":99.71,"t":"2025-12-10T05:00:00Z","v":1265352,"vw":99.594864},{"c":100.91,"h":101.97,"l":99.94,"n":25708,"o":100,"t":"2025-12-11T05:00:00Z","v":1602407,"vw":100.998679},{"c":101.57,"h":102.56,"l":101.15,"n":21349,"o":101.15,"t":"2025-12-12T05:00:00Z","v":1012098,"vw":101.6403},{"c":101.68,"h":103.21,"l":101.46,"n":27169,"o":102.33,"t":"2025-12-15T05:00:00Z","v":2045449,"vw":101.842099},{"c":99.7,"h":102.38,"l":99.5,"n":26635,"o":101.95,"t":"2025-12-16T05:00:00Z","v":1557214,"vw":100.082512},{"c":100.39,"h":101.01,"l":99.39,"n":22393,"o":99.79,"t":"2025-12-17T05:00:00Z","v":1162233,"vw":100.404098},{"c":100.37,"h":102.2,"l":100.24,"n":27653,"o":100.35,"t":"2025-12-18T05:00:00Z","v":1561220,"vw":100.853943},{"c":98.69,"h":100.31,"l":98.425,"n":24967,"o":99.46,"t":"2025-12-19T05:00:00Z","v":2348711,"vw":98.833624},{"c":99.15,"h":99.79,"l":97.89,"n":28605,"o":98.31,"t":"2025-12-22T05:00:00Z","v":1673103,"vw":99.00972},{"c":97.95,"h":99.17,"l":97.3201,"n":26559,"o":99.17,"t":"2025-12-23T05:00:00Z","v":1926995,"vw":97.938441},{"c":99.22,"h":99.37,"l":97.7,"n":12991,"o":97.96,"t":"2025-12-24T05:00:00Z","v":579014,"vw":98.925053},{"c":99.67,"h":99.765,"l":98.69,"n":18814,"o":99.1,"t":"2025-12-26T05:00:00Z","v":961207,"vw":99.283008},{"c":99.27,"h":100.19,"l":98.64,"n":23322,"o":99.62,"t":"2025-12-29T05:00:00Z","v":1422849,"vw":99.163749},{"c":98.42,"h":99.96,"l":98.05,"n":24839,"o":99.27,"t":"2025-12-30T05:00:00Z","v":1160229,"vw":98.586615},{"c":97.81,"h":99.09,"l":97.69,"n":20256,"o":98.32,"t":"2025-12-31T05:00:00Z","v":916199,"vw":98.077156},{"c":96.63,"h":98.08,"l":96.08,"n":25843,"o":97.96,"t":"2026-01-02T05:00:00Z","v":1773513,"vw":96.729264},{"c":94.56,"h":96.745,"l":94.18,"n":36146,"o":96.39,"t":"2026-01-05T05:00:00Z","v":1810980,"vw":94.825334},{"c":95.91,"h":96.6,"l":94.4,"n":32387,"o":94.5,"t":"2026-01-06T05:00:00Z","v":1664441,"vw":95.978764},{"c":95.48,"h":97.47,"l":95.27,"n":31957,"o":96.14,"t":"2026-01-07T05:00:00Z","v":1741557,"vw":95.6599},{"c":97.82,"h":97.85,"l":95.09,"n":25476,"o":95.09,"t":"2026-01-08T05:00:00Z","v":1480936,"vw":97.428947},{"c":100.58,"h":100.58,"l":97.82,"n":25877,"o":97.89,"t":"2026-01-09T05:00:00Z","v":1535899,"vw":99.976256},{"c":100.12,"h":100.815,"l":99.3409,"n":27421,"o":100.6,"t":"2026-01-12T05:00:00Z","v":1702440,"vw":100.165486},{"c":101.61,"h":101.61,"l":99.34,"n":22821,"o":99.68,"t":"2026-01-13T05:00:00Z","v":1323619,"vw":101.16104},{"c":104.33,"h":105.35,"l":101.69,"n":28191,"o":101.88,"t":"2026-01-14T05:00:00Z","v":1739574,"vw":104.374495},{"c":104.78,"h":105.07,"l":103.06,"n":25094,"o":103.81,"t":"2026-01-15T05:00:00Z","v":1186152,"vw":104.520063},{"c":102.05,"h":103.54,"l":101.48,"n":27998,"o":103.4,"t":"2026-01-16T05:00:00Z","v":2153690,"vw":102.085745},{"c":103.2,"h":104.36,"l":100.945,"n":30236,"o":101.9,"t":"2026-01-20T05:00:00Z","v":2170661,"vw":103.069534},{"c":102.19,"h":103.91,"l":101.97,"n":26018,"o":103.39,"t":"2026-01-21T05:00:00Z","v":1623167,"vw":102.684437},{"c":102.08,"h":102.79,"l":100.67,"n":22986,"o":101.45,"t":"2026-01-22T05:00:00Z","v":1146414,"vw":102.109227},{"c":102.53,"h":102.69,"l":101.42,"n":21799,"o":102.28,"t":"2026-01-23T05:00:00Z","v":1053476,"vw":102.411506},{"c":103.7,"h":104.13,"l":102.52,"n":22661,"o":102.8,"t":"2026-01-26T05:00:00Z","v":1211890,"vw":103.482832},{"c":105.25,"h":105.545,"l":103.58,"n":22569,"o":103.71,"t":"2026-01-27T05:00:00Z","v":1469874,"vw":105.04387},{"c":103.36,"h":105.65,"l":102.41,"n":22896,"o":104.78,"t":"2026-01-28T05:00:00Z","v":1076293,"vw":103.444158},{"c":103.48,"h":104.82,"l":103.01,"n":23187,"o":103.86,"t":"2026-01-29T05:00:00Z","v":1155497,"vw":103.563009},{"c":104.86,"h":105.4,"l":102.57,"n":22069,"o":102.57,"t":"2026-01-30T05:00:00Z","v":2467438,"vw":104.723876},{"c":104.79,"h":105.75,"l":103.515,"n":29624,"o":104.96,"t":"2026-02-02T05:00:00Z","v":1704803,"vw":104.541122},{"c":105.86,"h":106.83,"l":104.07,"n":28878,"o":104.15,"t":"2026-02-03T05:00:00Z","v":1558297,"vw":105.758233},{"c":108.53,"h":109.465,"l":106.445,"n":28593,"o":106.68,"t":"2026-02-04T05:00:00Z","v":1445407,"vw":108.408},{"c":109.28,"h":110.1,"l":106.92,"n":25850,"o":109.54,"t":"2026-02-05T05:00:00Z","v":1646538,"vw":108.93715},{"c":109.51,"h":110.36,"l":108.32,"n":24176,"o":108.38,"t":"2026-02-06T05:00:00Z","v":1272171,"vw":109.59499},{"c":107.46,"h":109.62,"l":106.04,"n":29533,"o":109.28,"t":"2026-02-09T05:00:00Z","v":1627153,"vw":107.253921},{"c":109.38,"h":110.51,"l":107.49,"n":33319,"o":107.53,"t":"2026-02-10T05:00:00Z","v":2298022,"vw":109.394921},{"c":111.06,"h":111.13,"l":107.08,"n":25504,"o":108.59,"t":"2026-02-11T05:00:00Z","v":1849265,"vw":110.667262},{"c":111.01,"h":112.8999,"l":109.235,"n":28390,"o":110.7,"t":"2026-02-12T05:00:00Z","v":1473955,"vw":111.17997},{"c":110.53,"h":110.64,"l":108.23,"n":27742,"o":109.98,"t":"2026-02-13T05:00:00Z","v":2109938,"vw":110.163738},{"c":106.22,"h":111.075,"l":105.37,"n":37060,"o":110.45,"t":"2026-02-17T05:00:00Z","v":2274791,"vw":106.396307},{"c":107.69,"h":107.84,"l":104.27,"n":40993,"o":106.05,"t":"2026-02-18T05:00:00Z","v":2631207,"vw":106.350223},{"c":109.57,"h":109.61,"l":108.12,"n":23612,"o":108.35,"t":"2026-02-19T05:00:00Z","v":1247359,"vw":109.090726},{"c":110.38,"h":111.08,"l":109.0033,"n":22057,"o":110,"t":"2026-02-20T05:00:00Z","v":1625781,"vw":110.219307},{"c":111,"h":112,"l":109.54,"n":35744,"o":112,"t":"2026-02-23T05:00:00Z","v":2279811,"vw":110.853323},{"c":109.35,"h":112.07,"l":108.48,"n":37345,"o":111.61,"t":"2026-02-24T05:00:00Z","v":2324271,"vw":109.411206},{"c":106.6,"h":109.52,"l":105.49,"n":49797,"o":108.79,"t":"2026-02-25T05:00:00Z","v":3060673,"vw":106.971727},{"c":116,"h":119.39,"l":112.67,"n":81803,"o":117.69,"t":"2026-02-26T05:00:00Z","v":6467063,"vw":115.226811},{"c":115.95,"h":117,"l":114.07,"n":62238,"o":117,"t":"2026-02-27T05:00:00Z","v":12228729,"vw":115.731968},{"c":114.68,"h":116.32,"l":112.74,"n":32682,"o":115.92,"t":"2026-03-02T05:00:00Z","v":2713490,"vw":114.45481},{"c":112.35,"h":114.54,"l":111.37,"n":36367,"o":114.1,"t":"2026-03-03T05:00:00Z","v":1912872,"vw":112.750457},{"c":114.73,"h":114.84,"l":111.71,"n":40870,"o":113.31,"t":"2026-03-04T05:00:00Z","v":2896877,"vw":113.502857},{"c":111.34,"h":113.86,"l":110.9,"n":33530,"o":113.86,"t":"2026-03-05T05:00:00Z","v":2218240,"vw":111.895342},{"c":111.21,"h":111.315,"l":108.75,"n":31510,"o":110.77,"t":"2026-03-06T05:00:00Z","v":1784252,"vw":110.587265},{"c":108.96,"h":112.51,"l":108.22,"n":33184,"o":112.51,"t":"2026-03-09T04:00:00Z","v":1576823,"vw":109.184428},{"c":108.47,"h":110.0099,"l":107.62,"n":27454,"o":108.64,"t":"2026-03-10T04:00:00Z","v":1627994,"vw":108.744656},{"c":107.62,"h":110.355,"l":107.38,"n":33440,"o":110.1,"t":"2026-03-11T04:00:00Z","v":1568393,"vw":108.084986},{"c":106,"h":108.44,"l":105.97,"n":30929,"o":106.35,"t":"2026-03-12T04:00:00Z","v":1731971,"vw":106.615309},{"c":106.08,"h":107.795,"l":105.68,"n":28126,"o":106.77,"t":"2026-03-13T04:00:00Z","v":2343703,"vw":106.21639},{"c":104.99,"h":107.31,"l":104.49,"n":28115,"o":106.81,"t":"2026-03-16T04:00:00Z","v":2150275,"vw":105.270778},{"c":102.64,"h":106.09,"l":102.52,"n":27897,"o":105.85,"t":"2026-03-17T04:00:00Z","v":1954889,"vw":103.032395},{"c":101.4,"h":102.165,"l":99.89,"n":33444,"o":101.02,"t":"2026-03-18T04:00:00Z","v":2961717,"vw":101.285341},{"c":100.41,"h":101.63,"l":99.48,"n":29494,"o":100.39,"t":"2026-03-19T04:00:00Z","v":2012642,"vw":100.457927},{"c":99.37,"h":100.89,"l":98.8,"n":31486,"o":100.86,"t":"2026-03-20T04:00:00Z","v":2968930,"vw":99.621359},{"c":98.38,"h":100.57,"l":97.751,"n":29734,"o":100.57,"t":"2026-03-23T04:00:00Z","v":1543410,"vw":98.588565},{"c":96.86,"h":99.79,"l":96.5,"n":35495,"o":98.02,"t":"2026-03-24T04:00:00Z","v":1747439,"vw":97.549118},{"c":95.39,"h":97.27,"l":94,"n":33226,"o":96.63,"t":"2026-03-25T04:00:00Z","v":1861742,"vw":95.285746},{"c":95.11,"h":96.41,"l":94.6,"n":25308,"o":95.11,"t":"2026-03-26T04:00:00Z","v":1827489,"vw":95.138323},{"c":95.24,"h":96.96,"l":94.72,"n":26984,"o":95.2,"t":"2026-03-27T04:00:00Z","v":1959590,"vw":95.322723},{"c":95.17,"h":95.89,"l":93.86,"n":29075,"o":94.97,"t":"2026-03-30T04:00:00Z","v":1498111,"vw":95.020223},{"c":96.44,"h":96.82,"l":94.275,"n":30907,"o":95.72,"t":"2026-03-31T04:00:00Z","v":1713663,"vw":95.942905},{"c":95.49,"h":96.28,"l":94.68,"n":31536,"o":95.38,"t":"2026-04-01T04:00:00Z","v":1845604,"vw":95.526804},{"c":95.47,"h":95.865,"l":93.6,"n":27385,"o":95.66,"t":"2026-04-02T04:00:00Z","v":1766966,"vw":95.211812},{"c":95.22,"h":95.71,"l":94.7,"n":23445,"o":94.99,"t":"2026-04-06T04:00:00Z","v":1340283,"vw":95.151474},{"c":94.15,"h":96.16,"l":94.14,"n":28500,"o":95.22,"t":"2026-04-07T04:00:00Z","v":1376112,"vw":94.867946},{"c":93.79,"h":95.63,"l":93.425,"n":30085,"o":94.5,"t":"2026-04-08T04:00:00Z","v":2447504,"vw":93.983808},{"c":92.47,"h":93.77,"l":91.63,"n":34672,"o":93.32,"t":"2026-04-09T04:00:00Z","v":1619152,"vw":92.533492},{"c":90.91,"h":92.8099,"l":90.42,"n":35566,"o":92.36,"t":"2026-04-10T04:00:00Z","v":2093040,"vw":91.060903},{"c":89.53,"h":91.25,"l":88.25,"n":37719,"o":91,"t":"2026-04-13T04:00:00Z","v":2517507,"vw":89.35272},{"c":92.21,"h":92.75,"l":89.305,"n":36983,"o":89.53,"t":"2026-04-14T04:00:00Z","v":2392958,"vw":91.692176},{"c":93.49,"h":93.92,"l":91.28,"n":35383,"o":92.29,"t":"2026-04-15T04:00:00Z","v":1775025,"vw":93.101789},{"c":93.94,"h":94.5,"l":93.32,"n":30593,"o":93.48,"t":"2026-04-16T04:00:00Z","v":1998674,"vw":93.914707},{"c":95.5,"h":96.39,"l":93.5,"n":38095,"o":93.5,"t":"2026-04-17T04:00:00Z","v":2780818,"vw":95.543296},{"c":96.14,"h":96.21,"l":94.2747,"n":29836,"o":95.15,"t":"2026-04-20T04:00:00Z","v":1597078,"vw":95.785538},{"c":95.74,"h":96.02,"l":94.39,"n":25812,"o":95.49,"t":"2026-04-21T04:00:00Z","v":1326957,"vw":95.454415},{"c":94.99,"h":96.9,"l":94.4,"n":25696,"o":96.1,"t":"2026-04-22T04:00:00Z","v":1393295,"vw":95.24495},{"c":96.19,"h":96.33,"l":94.6,"n":24799,"o":94.7,"t":"2026-04-23T04:00:00Z","v":1702577,"vw":95.865523},{"c":96.07,"h":97.08,"l":95.175,"n":24637,"o":96.27,"t":"2026-04-24T04:00:00Z","v":1283535,"vw":96.128916},{"c":95.33,"h":97.25,"l":95.32,"n":24610,"o":95.84,"t":"2026-04-27T04:00:00Z","v":1671074,"vw":95.837912},{"c":98.05,"h":98.5,"l":94.78,"n":45526,"o":96.59,"t":"2026-04-28T04:00:00Z","v":3772092,"vw":97.257563},{"c":96.8,"h":98.96,"l":95.925,"n":26763,"o":97.99,"t":"2026-04-29T04:00:00Z","v":1831098,"vw":96.81696},{"c":98.03,"h":98.25,"l":96.63,"n":22970,"o":96.64,"t":"2026-04-30T04:00:00Z","v":1642417,"vw":97.863709},{"c":96.97,"h":98.64,"l":96.37,"n":22545,"o":98.43,"t":"2026-05-01T04:00:00Z","v":1087561,"vw":97.328782},{"c":96.91,"h":97.21,"l":95.77,"n":21980,"o":96.35,"t":"2026-05-04T04:00:00Z","v":1335217,"vw":96.613525},{"c":96.69,"h":97.1,"l":95.04,"n":20474,"o":96.73,"t":"2026-05-05T04:00:00Z","v":1133717,"vw":96.606254},{"c":96.83,"h":97.44,"l":96.15,"n":23830,"o":97.13,"t":"2026-05-06T04:00:00Z","v":1493244,"vw":96.806935},{"c":99.44,"h":100.35,"l":95.71,"n":32708,"o":96.18,"t":"2026-05-07T04:00:00Z","v":2422781,"vw":99.002954},{"c":99.25,"h":100,"l":97.97,"n":27440,"o":99.87,"t":"2026-05-08T04:00:00Z","v":1704018,"vw":99.187802},{"c":99.22,"h":99.865,"l":98.24,"n":31699,"o":99.49,"t":"2026-05-11T04:00:00Z","v":2310613,"vw":99.10687},{"c":100.33,"h":100.77,"l":99.27,"n":38408,"o":100.26,"t":"2026-05-12T04:00:00Z","v":2759803,"vw":100.289656},{"c":100.87,"h":101.26,"l":99.49,"n":33268,"o":100.32,"t":"2026-05-13T04:00:00Z","v":2876258,"vw":100.612781},{"c":100.2,"h":101.99,"l":99.25,"n":27197,"o":101.38,"t":"2026-05-14T04:00:00Z","v":2410307,"vw":100.217507},{"c":100.54,"h":100.855,"l":98.92,"n":27381,"o":100.09,"t":"2026-05-15T04:00:00Z","v":1905099,"vw":100.345904},{"c":103.64,"h":104.46,"l":100.69,"n":34974,"o":100.69,"t":"2026-05-18T04:00:00Z","v":2763752,"vw":103.381279},{"c":103.04,"h":104.75,"l":102.85,"n":31510,"o":104.27,"t":"2026-05-19T04:00:00Z","v":1905494,"vw":103.332395},{"c":100.48,"h":102.54,"l":99.38,"n":27882,"o":101.56,"t":"2026-05-20T04:00:00Z","v":1658460,"vw":100.482647},{"c":101.91,"h":102.25,"l":98.65,"n":23232,"o":99.99,"t":"2026-05-21T04:00:00Z","v":1510838,"vw":101.120983},{"c":103.36,"h":103.92,"l":101.405,"n":20833,"o":102.74,"t":"2026-05-22T04:00:00Z","v":1117861,"vw":103.296718},{"c":102.32,"h":103.68,"l":102.169,"n":24248,"o":102.95,"t":"2026-05-26T04:00:00Z","v":2008218,"vw":102.566344},{"c":102.98,"h":104.79,"l":102.75,"n":22642,"o":102.97,"t":"2026-05-27T04:00:00Z","v":1210306,"vw":103.316626},{"c":104.28,"h":104.44,"l":102.0576,"n":23211,"o":103.83,"t":"2026-05-28T04:00:00Z","v":952575,"vw":104.042449},{"c":103.2,"h":104.81,"l":103.16,"n":22063,"o":104.56,"t":"2026-05-29T04:00:00Z","v":1478008,"vw":103.602488},{"c":100.61,"h":102.8,"l":100.28,"n":30553,"o":102.56,"t":"2026-06-01T04:00:00Z","v":1489510,"vw":100.973764},{"c":100.47,"h":101.23,"l":99.42,"n":29985,"o":100.87,"t":"2026-06-02T04:00:00Z","v":1678463,"vw":100.281111},{"c":101.27,"h":102.94,"l":99.87,"n":29867,"o":100.08,"t":"2026-06-03T04:00:00Z","v":1716373,"vw":101.375083},{"c":101.12,"h":103.23,"l":100.23,"n":24667,"o":102.67,"t":"2026-06-04T04:00:00Z","v":1216438,"vw":101.154368},{"c":103.54,"h":104.875,"l":101.35,"n":37326,"o":101.4,"t":"2026-06-05T04:00:00Z","v":1841256,"vw":103.498485},{"c":101.77,"h":104.4,"l":101.26,"n":40943,"o":103.28,"t":"2026-06-08T04:00:00Z","v":2493422,"vw":102.231909},{"c":112.39,"h":115.2273,"l":105.495,"n":83848,"o":106.96,"t":"2026-06-09T04:00:00Z","v":5292274,"vw":112.28134},{"c":117.05,"h":117.3,"l":112.46,"n":46180,"o":113.465,"t":"2026-06-10T04:00:00Z","v":2809623,"vw":116.556124},{"c":116.83,"h":117.25,"l":115.69,"n":32288,"o":116.48,"t":"2026-06-11T04:00:00Z","v":1403327,"vw":116.651134},{"c":116.49,"h":117.74,"l":114.785,"n":30027,"o":117.74,"t":"2026-06-12T04:00:00Z","v":1601014,"vw":116.092068},{"c":115.94,"h":116.02,"l":113.5044,"n":27633,"o":114.74,"t":"2026-06-15T04:00:00Z","v":1190507,"vw":115.572402},{"c":115.99,"h":116.92,"l":115.17,"n":21710,"o":115.9,"t":"2026-06-16T04:00:00Z","v":936899,"vw":116.056251},{"c":112.96,"h":116.21,"l":112.59,"n":27447,"o":114.99,"t":"2026-06-17T04:00:00Z","v":1138913,"vw":113.564953},{"c":110.86,"h":114.16,"l":110.63,"n":28662,"o":112.61,"t":"2026-06-18T04:00:00Z","v":2176624,"vw":111.397739},{"c":107.19,"h":110.49,"l":107.1,"n":32972,"o":109.73,"t":"2026-06-22T04:00:00Z","v":1476209,"vw":107.737948},{"c":110.47,"h":110.6,"l":108.32,"n":30160,"o":109.55,"t":"2026-06-23T04:00:00Z","v":1725471,"vw":110.127762},{"c":111.63,"h":112.65,"l":110.62,"n":29799,"o":111.24,"t":"2026-06-24T04:00:00Z","v":1545686,"vw":111.672972},{"c":112.5,"h":113.05,"l":111.16,"n":25906,"o":111.16,"t":"2026-06-25T04:00:00Z","v":1345720,"vw":112.413537},{"c":115.64,"h":116.1572,"l":113.325,"n":28505,"o":113.62,"t":"2026-06-26T04:00:00Z","v":1911169,"vw":115.452688},{"c":115.89,"h":117.24,"l":115.355,"n":26411,"o":116.2,"t":"2026-06-29T04:00:00Z","v":1260209,"vw":116.246939},{"c":112.5,"h":115.235,"l":112.48,"n":27133,"o":115.11,"t":"2026-06-30T04:00:00Z","v":1365021,"vw":113.005477},{"c":114.86,"h":115.45,"l":113.105,"n":38503,"o":113.63,"t":"2026-07-01T04:00:00Z","v":1933916,"vw":114.789565},{"c":116.28,"h":117.27,"l":115.1,"n":32565,"o":115.91,"t":"2026-07-02T04:00:00Z","v":1663477,"vw":116.53073},{"c":111.66,"h":115.82,"l":110.9,"n":34061,"o":115.82,"t":"2026-07-06T04:00:00Z","v":1714639,"vw":111.934002},{"c":113.24,"h":115.01,"l":112.39,"n":28909,"o":113.89,"t":"2026-07-07T04:00:00Z","v":1721717,"vw":113.304457},{"c":112.32,"h":114.12,"l":111.95,"n":26779,"o":113.54,"t":"2026-07-08T04:00:00Z","v":1909640,"vw":112.502759},{"c":110.87,"h":112.52,"l":110.2,"n":26309,"o":111.1,"t":"2026-07-09T04:00:00Z","v":1296644,"vw":111.362467},{"c":111.6,"h":111.81,"l":110.02,"n":21426,"o":110.76,"t":"2026-07-10T04:00:00Z","v":947302,"vw":111.278088},{"c":110.53,"h":113.82,"l":110.1,"n":27722,"o":112.75,"t":"2026-07-13T04:00:00Z","v":1463035,"vw":111.266856},{"c":108.81,"h":110.49,"l":108.08,"n":24007,"o":110.06,"t":"2026-07-14T04:00:00Z","v":1363667,"vw":109.214539},{"c":109.02,"h":110.55,"l":107.4508,"n":28103,"o":107.87,"t":"2026-07-15T04:00:00Z","v":1683928,"vw":109.114203},{"c":113.97,"h":114.03,"l":109.94,"n":29931,"o":110.03,"t":"2026-07-16T04:00:00Z","v":1499506,"vw":112.849073},{"c":112.01,"h":117.55,"l":111.51,"n":30584,"o":115.95,"t":"2026-07-17T04:00:00Z","v":1288474,"vw":113.172003},{"c":112.5,"h":113.35,"l":111.62,"n":26183,"o":111.99,"t":"2026-07-20T04:00:00Z","v":1099742,"vw":112.430697},{"c":115.75,"h":116.195,"l":112.945,"n":37008,"o":113.47,"t":"2026-07-21T04:00:00Z","v":1923152,"vw":115.226908},{"c":118.05,"h":118.14,"l":115.94,"n":37197,"o":117.47,"t":"2026-07-22T04:00:00Z","v":2324784,"vw":117.6456},{"c":115.71,"h":117.11,"l":114.56,"n":24348,"o":116.57,"t":"2026-07-23T04:00:00Z","v":1430142,"vw":115.61397},{"c":118.32,"h":118.42,"l":115.89,"n":23684,"o":116.08,"t":"2026-07-24T04:00:00Z","v":1079843,"vw":118.01272},{"c":121.05,"h":121.67,"l":117.52,"n":35978,"o":118.16,"t":"2026-07-27T04:00:00Z","v":1980692,"vw":120.812308},{"c":123.04,"h":125.42,"l":121.97,"n":32482,"o":123.26,"t":"2026-07-28T04:00:00Z","v":1683103,"vw":123.670354},{"c":126.35,"h":127.645,"l":123.395,"n":32725,"o":123.53,"t":"2026-07-29T04:00:00Z","v":1735331,"vw":126.358064},{"c":122.21,"h":124.665,"l":121.6,"n":25319,"o":123.79,"t":"2026-07-30T04:00:00Z","v":1157836,"vw":122.449132},{"c":119.26,"h":121.395,"l":119,"n":20940,"o":120.68,"t":"2026-07-31T04:00:00Z","v":1795292,"vw":119.53992},{"c":117.5,"h":121.38,"l":117.17,"n":29517,"o":119.83,"t":"2026-08-03T04:00:00Z","v":1327334,"vw":118.029179},{"c":119.17,"h":119.62,"l":115.64,"n":21563,"o":116.41,"t":"2026-08-04T04:00:00Z","v":1163101,"vw":118.748152},{"c":119.21,"h":120.405,"l":117.82,"n":15831,"o":120.28,"t":"2026-08-05T04:00:00Z","v":679074,"vw":118.997674},{"c":118.8,"h":120.99,"l":117.19,"n":21420,"o":120.99,"t":"2026-08-06T04:00:00Z","v":960135,"vw":118.553079},{"c":120.16,"h":120.705,"l":117.66,"n":19474,"o":118.16,"t":"2026-08-07T04:00:00Z","v":685653,"vw":120.113967},{"c":118.07,"h":119.21,"l":117.61,"n":21128,"o":119,"t":"2026-08-10T04:00:00Z","v":1031351,"vw":118.170578},{"c":117.34,"h":118.97,"l":116.94,"n":18862,"o":116.94,"t":"2026-08-11T04:00:00Z","v":898905,"vw":117.759928},{"c":118.79,"h":119.26,"l":115.815,"n":20563,"o":116.36,"t":"2026-08-12T04:00:00Z","v":1333983,"vw":118.633216},{"c":120.63,"h":121,"l":119.53,"n":20373,"o":119.86,"t":"2026-08-13T04:00:00Z","v":932858,"vw":120.476088},{"c":121.39,"h":121.5075,"l":119.54,"n":19707,"o":120.05,"t":"2026-08-14T04:00:00Z","v":905442,"vw":121.081641},{"c":117.83,"h":120.705,"l":117.53,"n":19640,"o":120.1,"t":"2026-08-17T04:00:00Z","v":1040178,"vw":118.39487},{"c":118.5,"h":120.51,"l":118.42,"n":22803,"o":119.3,"t":"2026-08-18T04:00:00Z","v":1020078,"vw":119.091306},{"c":122.84,"h":123,"l":119.385,"n":28405,"o":120.53,"t":"2026-08-19T04:00:00Z","v":1173125,"vw":122.101278},{"c":123.05,"h":124.6899,"l":121.73,"n":22827,"o":122.25,"t":"2026-08-20T04:00:00Z","v":681876,"vw":123.609496},{"c":124.32,"h":124.79,"l":122.66,"n":22208,"o":123.26,"t":"2026-08-21T04:00:00Z","v":1430940,"vw":124.073125},{"c":125.87,"h":126.22,"l":124.5701,"n":27530,"o":125,"t":"2026-08-24T04:00:00Z","v":1106492,"vw":125.767977},{"c":125.45,"h":126.19,"l":123.77,"n":35481,"o":123.87,"t":"2026-08-25T04:00:00Z","v":1973647,"vw":125.069759},{"c":130.9,"h":134.85,"l":128.12,"n":46903,"o":134.8,"t":"2026-08-26T04:00:00Z","v":2860979,"vw":130.7229},{"c":131.84,"h":135.89,"l":128.9,"n":42723,"o":130.29,"t":"2026-08-27T04:00:00Z","v":2133114,"vw":132.790291},{"c":132.34,"h":134.4,"l":131.1,"n":28831,"o":131.94,"t":"2026-08-28T04:00:00Z","v":1449432,"vw":132.358229},{"c":131.16,"h":134.37,"l":131.15,"n":22773,"o":131.73,"t":"2026-08-31T04:00:00Z","v":1246804,"vw":131.746678},{"c":131.42,"h":134,"l":130.74,"n":32056,"o":132.21,"t":"2026-09-01T04:00:00Z","v":1720413,"vw":131.852361},{"c":131.44,"h":132.65,"l":131.01,"n":25921,"o":131.82,"t":"2026-09-02T04:00:00Z","v":1149946,"vw":131.665047},{"c":128.51,"h":130.03,"l":127.25,"n":26450,"o":129.68,"t":"2026-09-03T04:00:00Z","v":1209418,"vw":128.546298},{"c":126.08,"h":128.86,"l":126.01,"n":23425,"o":127.98,"t":"2026-09-04T04:00:00Z","v":1111023,"vw":126.586179},{"c":124.66,"h":125.81,"l":123.23,"n":25531,"o":125.62,"t":"2026-09-08T04:00:00Z","v":1268445,"vw":124.583168},{"c":123.31,"h":124.835,"l":122.86,"n":27051,"o":124.3,"t":"2026-09-09T04:00:00Z","v":1529639,"vw":123.662342},{"c":121.07,"h":124.42,"l":120.87,"n":27848,"o":123.71,"t":"2026-09-10T04:00:00Z","v":1366173,"vw":121.550102},{"c":121.14,"h":121.97,"l":119.965,"n":23240,"o":121.97,"t":"2026-09-11T04:00:00Z","v":1060474,"vw":120.841646},{"c":121.3,"h":124.43,"l":121.2,"n":24337,"o":123.26,"t":"2026-09-14T04:00:00Z","v":1413872,"vw":121.85215},{"c":121.7,"h":121.86,"l":119.54,"n":24669,"o":120.8,"t":"2026-09-15T04:00:00Z","v":1398475,"vw":121.101574},{"c":123.56,"h":123.94,"l":121.58,"n":26129,"o":121.73,"t":"2026-09-16T04:00:00Z","v":1280061,"vw":123.266839},{"c":123.75,"h":124.663,"l":122.54,"n":26053,"o":124.21,"t":"2026-09-17T04:00:00Z","v":1203782,"vw":123.856852},{"c":122.95,"h":123.28,"l":121.845,"n":23974,"o":122.86,"t":"2026-09-18T04:00:00Z","v":2982598,"vw":122.929753},{"c":119.88,"h":123.14,"l":119.37,"n":28097,"o":123.14,"t":"2026-09-21T04:00:00Z","v":1364334,"vw":120.548997},{"c":121.11,"h":121.93,"l":120.135,"n":20643,"o":121,"t":"2026-09-22T04:00:00Z","v":1041877,"vw":121.050616},{"c":122.41,"h":123.16,"l":121.01,"n":25687,"o":121.44,"t":"2026-09-23T04:00:00Z","v":1206231,"vw":122.031065},{"c":121.66,"h":124.12,"l":121.565,"n":22281,"o":123.31,"t":"2026-09-24T04:00:00Z","v":1124151,"vw":122.390195},{"c":121,"h":121.42,"l":119.9,"n":21559,"o":121.31,"t":"2026-09-25T04:00:00Z","v":925345,"vw":120.857},{"c":120.63,"h":123.09,"l":119.9702,"n":21840,"o":120.79,"t":"2026-09-28T04:00:00Z","v":986929,"vw":121.049188},{"c":120.7,"h":121.165,"l":118.88,"n":25509,"o":119.41,"t":"2026-09-29T04:00:00Z","v":1341012,"vw":120.20435},{"c":118.91,"h":122.2357,"l":118.46,"n":22882,"o":121,"t":"2026-09-30T04:00:00Z","v":1192794,"vw":119.525397},{"c":115.95,"h":118.8,"l":115.105,"n":30188,"o":118.31,"t":"2026-10-01T04:00:00Z","v":1223123,"vw":116.009247},{"c":117.19,"h":117.32,"l":115.15,"n":22857,"o":115.8,"t":"2026-10-02T04:00:00Z","v":1154930,"vw":116.67028},{"c":116.23,"h":118.1396,"l":115.46,"n":22588,"o":117.07,"t":"2026-10-05T04:00:00Z","v":961340,"vw":116.210524},{"c":116.8,"h":118.005,"l":115.96,"n":20596,"o":116.57,"t":"2026-10-06T04:00:00Z","v":933691,"vw":116.847432},{"c":115.93,"h":117.73,"l":115.66,"n":18719,"o":117.59,"t":"2026-10-07T04:00:00Z","v":1017085,"vw":116.255544},{"c":119.41,"h":119.95,"l":116.12,"n":21146,"o":116.43,"t":"2026-10-08T04:00:00Z","v":1306827,"vw":119.034049},{"c":119.83,"h":120.29,"l":117.93,"n":20197,"o":119.28,"t":"2026-10-09T04:00:00Z","v":938625,"vw":119.579096},{"c":120.02,"h":121.1,"l":119.555,"n":24414,"o":120.17,"t":"2026-10-12T04:00:00Z","v":1012175,"vw":120.314587},{"c":121.33,"h":122.35,"l":120.64,"n":23107,"o":121.43,"t":"2026-10-13T04:00:00Z","v":1039472,"vw":121.486234},{"c":121.84,"h":122.57,"l":120.46,"n":23248,"o":122,"t":"2026-10-14T04:00:00Z","v":1012857,"vw":121.611939},{"c":125.93,"h":127.69,"l":124.06,"n":29919,"o":125,"t":"2026-10-15T04:00:00Z","v":1338518,"vw":125.816825},{"c":127.43,"h":128.18,"l":126.09,"n":30497,"o":126.67,"t":"2026-10-16T04:00:00Z","v":1638889,"vw":127.225848},{"c":127.07,"h":128.2025,"l":126,"n":25264,"o":126.33,"t":"2026-10-19T04:00:00Z","v":1428857,"vw":127.192915},{"c":129.67,"h":129.86,"l":127.42,"n":20314,"o":128.44,"t":"2026-10-20T04:00:00Z","v":753684,"vw":129.169833},{"c":127.81,"h":129.47,"l":127.01,"n":18633,"o":129.26,"t":"2026-10-21T04:00:00Z","v":907189,"vw":127.903371},{"c":133.39,"h":133.43,"l":128.72,"n":27228,"o":128.92,"t":"2026-10-22T04:00:00Z","v":1061972,"vw":132.047828}],"volatilityBars":[{"c":122.29,"h":123.14,"l":122.21,"n":340,"o":123.14,"t":"2026-09-21T13:30:00Z","v":29225,"vw":122.648723},{"c":122.28,"h":122.28,"l":121.92,"n":367,"o":122.25,"t":"2026-09-21T13:45:00Z","v":11631,"vw":122.136177},{"c":122.705,"h":122.775,"l":122.255,"n":550,"o":122.36,"t":"2026-09-21T14:00:00Z","v":16906,"vw":122.494935},{"c":122.58,"h":122.8837,"l":122.52,"n":439,"o":122.785,"t":"2026-09-21T14:15:00Z","v":8281,"vw":122.724505},{"c":122.61,"h":122.61,"l":122.17,"n":356,"o":122.545,"t":"2026-09-21T14:30:00Z","v":6419,"vw":122.424911},{"c":122.34,"h":122.75,"l":122.34,"n":693,"o":122.615,"t":"2026-09-21T14:45:00Z","v":24245,"vw":122.553757},{"c":122.145,"h":122.33,"l":122.02,"n":849,"o":122.31,"t":"2026-09-21T15:00:00Z","v":15811,"vw":122.182765},{"c":121.99,"h":122.27,"l":121.94,"n":575,"o":122.155,"t":"2026-09-21T15:15:00Z","v":9108,"vw":122.122067},{"c":122.15,"h":122.32,"l":121.89,"n":747,"o":121.965,"t":"2026-09-21T15:30:00Z","v":25599,"vw":122.037123},{"c":122.17,"h":122.35,"l":122.06,"n":790,"o":122.155,"t":"2026-09-21T15:45:00Z","v":20672,"vw":122.194821},{"c":122.25,"h":122.38,"l":122.14,"n":790,"o":122.2,"t":"2026-09-21T16:00:00Z","v":21826,"vw":122.293728},{"c":122.165,"h":122.25,"l":121.96,"n":669,"o":122.25,"t":"2026-09-21T16:15:00Z","v":19872,"vw":122.118337},{"c":122.005,"h":122.26,"l":121.98,"n":593,"o":122.12,"t":"2026-09-21T16:30:00Z","v":13916,"vw":122.102069},{"c":121.955,"h":121.96,"l":121.83,"n":654,"o":121.95,"t":"2026-09-21T16:45:00Z","v":11120,"vw":121.901159},{"c":121.66,"h":121.97,"l":121.66,"n":612,"o":121.91,"t":"2026-09-21T17:00:00Z","v":15466,"vw":121.778359},{"c":121.765,"h":121.82,"l":121.63,"n":580,"o":121.63,"t":"2026-09-21T17:15:00Z","v":12271,"vw":121.724325},{"c":121.39,"h":121.745,"l":121.39,"n":826,"o":121.745,"t":"2026-09-21T17:30:00Z","v":17268,"vw":121.61877},{"c":121.4,"h":121.4,"l":121.09,"n":734,"o":121.38,"t":"2026-09-21T17:45:00Z","v":15400,"vw":121.205549},{"c":120.935,"h":121.36,"l":120.935,"n":828,"o":121.36,"t":"2026-09-21T18:00:00Z","v":21554,"vw":121.175675},{"c":121,"h":121.18,"l":120.72,"n":1356,"o":120.935,"t":"2026-09-21T18:15:00Z","v":63108,"vw":120.987514},{"c":120.68,"h":120.97,"l":120.57,"n":1349,"o":120.92,"t":"2026-09-21T18:30:00Z","v":63846,"vw":120.829782},{"c":120.52,"h":120.78,"l":120.52,"n":1061,"o":120.72,"t":"2026-09-21T18:45:00Z","v":25366,"vw":120.669154},{"c":120.47,"h":120.59,"l":120.34,"n":1065,"o":120.525,"t":"2026-09-21T19:00:00Z","v":31951,"vw":120.471214},{"c":120.125,"h":120.53,"l":120.09,"n":1380,"o":120.465,"t":"2026-09-21T19:15:00Z","v":45486,"vw":120.353807},{"c":119.68,"h":120.12,"l":119.64,"n":1795,"o":120.12,"t":"2026-09-21T19:30:00Z","v":82152,"vw":119.887838},{"c":119.84,"h":120.13,"l":119.37,"n":6173,"o":119.67,"t":"2026-09-21T19:45:00Z","v":316861,"vw":119.741422},{"c":119.88,"h":119.88,"l":119.88,"n":59,"o":119.88,"t":"2026-09-21T20:00:00Z","v":282150,"vw":119.88},{"c":119.9,"h":119.9,"l":119.9,"n":3,"o":119.9,"t":"2026-09-22T11:00:00Z","v":107,"vw":119.9},{"c":121.495,"h":121.505,"l":120.135,"n":510,"o":121,"t":"2026-09-22T13:30:00Z","v":20588,"vw":120.93742},{"c":121.225,"h":121.815,"l":121.21,"n":498,"o":121.484,"t":"2026-09-22T13:45:00Z","v":22803,"vw":121.497643},{"c":121.59,"h":121.9,"l":121.36,"n":472,"o":121.36,"t":"2026-09-22T14:00:00Z","v":12772,"vw":121.596987},{"c":121.32,"h":121.81,"l":121.29,"n":521,"o":121.81,"t":"2026-09-22T14:15:00Z","v":17536,"vw":121.449756},{"c":121.6,"h":121.775,"l":121.16,"n":499,"o":121.32,"t":"2026-09-22T14:30:00Z","v":13571,"vw":121.407792},{"c":121.53,"h":121.93,"l":121.4101,"n":426,"o":121.575,"t":"2026-09-22T14:45:00Z","v":9088,"vw":121.570313},{"c":121.64,"h":121.775,"l":121.44,"n":593,"o":121.53,"t":"2026-09-22T15:00:00Z","v":14039,"vw":121.56462},{"c":121.71,"h":121.75,"l":121.63,"n":440,"o":121.745,"t":"2026-09-22T15:15:00Z","v":8554,"vw":121.694866},{"c":121.23,"h":121.715,"l":121.23,"n":421,"o":121.715,"t":"2026-09-22T15:30:00Z","v":9358,"vw":121.448633},{"c":121.455,"h":121.535,"l":121.37,"n":429,"o":121.37,"t":"2026-09-22T15:45:00Z","v":10346,"vw":121.444889},{"c":121.48,"h":121.54,"l":121.26,"n":372,"o":121.455,"t":"2026-09-22T16:00:00Z","v":8524,"vw":121.388343},{"c":121.6325,"h":121.6325,"l":121.18,"n":318,"o":121.38,"t":"2026-09-22T16:15:00Z","v":7741,"vw":121.390077},{"c":121.37,"h":121.6299,"l":121.31,"n":275,"o":121.52,"t":"2026-09-22T16:30:00Z","v":11005,"vw":121.544889},{"c":121.32,"h":121.37,"l":121.14,"n":439,"o":121.37,"t":"2026-09-22T16:45:00Z","v":11645,"vw":121.268181},{"c":121.09,"h":121.325,"l":121.05,"n":407,"o":121.32,"t":"2026-09-22T17:00:00Z","v":10472,"vw":121.255932},{"c":121.02,"h":121.125,"l":120.905,"n":439,"o":120.937,"t":"2026-09-22T17:15:00Z","v":13360,"vw":120.993745},{"c":121.04,"h":121.045,"l":120.895,"n":496,"o":121.025,"t":"2026-09-22T17:30:00Z","v":13440,"vw":120.966479},{"c":120.83,"h":121.08,"l":120.6146,"n":733,"o":121.08,"t":"2026-09-22T17:45:00Z","v":20583,"vw":120.881963},{"c":120.925,"h":121.225,"l":120.8201,"n":963,"o":120.93,"t":"2026-09-22T18:00:00Z","v":41380,"vw":121.113473},{"c":120.67,"h":121.04,"l":120.67,"n":773,"o":121.02,"t":"2026-09-22T18:15:00Z","v":25841,"vw":120.837063},{"c":120.61,"h":120.71,"l":120.58,"n":712,"o":120.63,"t":"2026-09-22T18:30:00Z","v":22215,"vw":120.656642},{"c":120.945,"h":120.96,"l":120.65,"n":860,"o":120.66,"t":"2026-09-22T18:45:00Z","v":23429,"vw":120.847749},{"c":121.07,"h":121.12,"l":120.8801,"n":863,"o":120.945,"t":"2026-09-22T19:00:00Z","v":25912,"vw":120.987657},{"c":120.995,"h":121.06,"l":120.86,"n":1293,"o":121.02,"t":"2026-09-22T19:15:00Z","v":49255,"vw":120.97689},{"c":120.68,"h":121.07,"l":120.675,"n":1262,"o":120.995,"t":"2026-09-22T19:30:00Z","v":49197,"vw":120.948007},{"c":121.07,"h":121.19,"l":120.47,"n":4147,"o":120.65,"t":"2026-09-22T19:45:00Z","v":217490,"vw":120.83253},{"c":121.11,"h":121.11,"l":121.07,"n":92,"o":121.07,"t":"2026-09-22T20:00:00Z","v":252728,"vw":121.109948},{"c":122.6,"h":123.16,"l":121.185,"n":969,"o":121.44,"t":"2026-09-23T13:30:00Z","v":52115,"vw":122.131735},{"c":121.58,"h":122.7,"l":121.42,"n":939,"o":122.59,"t":"2026-09-23T13:45:00Z","v":33517,"vw":122.022922},{"c":121.99,"h":122,"l":121.355,"n":696,"o":121.71,"t":"2026-09-23T14:00:00Z","v":25934,"vw":121.694441},{"c":121.965,"h":122.41,"l":121.86,"n":807,"o":122.02,"t":"2026-09-23T14:15:00Z","v":26218,"vw":122.133082},{"c":122.58,"h":122.58,"l":122.05,"n":601,"o":122.05,"t":"2026-09-23T14:30:00Z","v":16452,"vw":122.388705},{"c":122.08,"h":122.63,"l":122.03,"n":806,"o":122.485,"t":"2026-09-23T14:45:00Z","v":30721,"vw":122.302822},{"c":121.825,"h":121.995,"l":121.8,"n":686,"o":121.99,"t":"2026-09-23T15:00:00Z","v":22401,"vw":121.917805},{"c":121.445,"h":121.84,"l":121.435,"n":596,"o":121.78,"t":"2026-09-23T15:15:00Z","v":16541,"vw":121.600931},{"c":121.79,"h":121.86,"l":121.38,"n":821,"o":121.38,"t":"2026-09-23T15:30:00Z","v":19888,"vw":121.721387},{"c":122.055,"h":122.155,"l":121.88,"n":704,"o":121.88,"t":"2026-09-23T15:45:00Z","v":21071,"vw":122.071973},{"c":121.41,"h":122.07,"l":121.25,"n":754,"o":122.01,"t":"2026-09-23T16:00:00Z","v":32533,"vw":121.554112},{"c":121.175,"h":121.51,"l":121.04,"n":649,"o":121.46,"t":"2026-09-23T16:15:00Z","v":25874,"vw":121.263466},{"c":121.355,"h":121.51,"l":121.25,"n":792,"o":121.28,"t":"2026-09-23T16:30:00Z","v":31193,"vw":121.378384},{"c":121.235,"h":121.36,"l":121.0466,"n":514,"o":121.27,"t":"2026-09-23T16:45:00Z","v":14722,"vw":121.159472},{"c":121.41,"h":121.45,"l":121.0651,"n":727,"o":121.235,"t":"2026-09-23T17:00:00Z","v":24984,"vw":121.229977},{"c":121.425,"h":121.5,"l":121.23,"n":603,"o":121.385,"t":"2026-09-23T17:15:00Z","v":17144,"vw":121.414215},{"c":121.12,"h":121.425,"l":121.1,"n":580,"o":121.425,"t":"2026-09-23T17:30:00Z","v":14106,"vw":121.282593},{"c":121.635,"h":121.68,"l":121.01,"n":584,"o":121.105,"t":"2026-09-23T17:45:00Z","v":23297,"vw":121.477368},{"c":121.515,"h":121.66,"l":121.34,"n":657,"o":121.56,"t":"2026-09-23T18:00:00Z","v":20566,"vw":121.538144},{"c":121.83,"h":121.85,"l":121.2,"n":736,"o":121.515,"t":"2026-09-23T18:15:00Z","v":44679,"vw":121.587413},{"c":121.635,"h":121.935,"l":121.55,"n":812,"o":121.91,"t":"2026-09-23T18:30:00Z","v":30469,"vw":121.718283},{"c":121.6525,"h":121.79,"l":121.45,"n":715,"o":121.63,"t":"2026-09-23T18:45:00Z","v":25253,"vw":121.601436},{"c":121.92,"h":122.02,"l":121.38,"n":1065,"o":121.65,"t":"2026-09-23T19:00:00Z","v":61939,"vw":121.614546},{"c":122.38,"h":122.38,"l":121.9,"n":998,"o":121.97,"t":"2026-09-23T19:15:00Z","v":44270,"vw":122.085853},{"c":122.22,"h":122.43,"l":121.98,"n":1792,"o":122.35,"t":"2026-09-23T19:30:00Z","v":78281,"vw":122.270177},{"c":122.44,"h":122.62,"l":122.13,"n":4846,"o":122.22,"t":"2026-09-23T19:45:00Z","v":217319,"vw":122.417865},{"c":122.41,"h":122.41,"l":122.41,"n":78,"o":122.41,"t":"2026-09-23T20:00:00Z","v":210493,"vw":122.41},{"c":122,"h":122.41,"l":122,"n":14,"o":122.41,"t":"2026-09-23T20:15:00Z","v":2818,"vw":122.390307},{"c":123.06,"h":123.31,"l":122.5401,"n":242,"o":123.31,"t":"2026-09-24T13:30:00Z","v":17145,"vw":123.185769},{"c":123.59,"h":123.645,"l":123.03,"n":431,"o":123.04,"t":"2026-09-24T13:45:00Z","v":15797,"vw":123.224832},{"c":123.61,"h":123.74,"l":123.385,"n":424,"o":123.6,"t":"2026-09-24T14:00:00Z","v":19287,"vw":123.521899},{"c":123.9,"h":124.12,"l":123.74,"n":617,"o":123.74,"t":"2026-09-24T14:15:00Z","v":21127,"vw":123.872308},{"c":123.55,"h":123.98,"l":123.47,"n":486,"o":123.885,"t":"2026-09-24T14:30:00Z","v":19512,"vw":123.766942},{"c":123.43,"h":123.54,"l":123.125,"n":490,"o":123.54,"t":"2026-09-24T14:45:00Z","v":17634,"vw":123.371052},{"c":123.3,"h":123.42,"l":123.13,"n":548,"o":123.335,"t":"2026-09-24T15:00:00Z","v":19710,"vw":123.301276},{"c":123.045,"h":123.39,"l":122.975,"n":580,"o":123.265,"t":"2026-09-24T15:15:00Z","v":15809,"vw":123.158387},{"c":122.92,"h":123.1,"l":122.775,"n":518,"o":123.035,"t":"2026-09-24T15:30:00Z","v":18946,"vw":122.917555},{"c":123.08,"h":123.17,"l":122.82,"n":726,"o":122.95,"t":"2026-09-24T15:45:00Z","v":29352,"vw":123.077261},{"c":122.75,"h":123.38,"l":122.75,"n":771,"o":123.02,"t":"2026-09-24T16:00:00Z","v":52528,"vw":123.189584},{"c":123.305,"h":123.46,"l":122.7675,"n":766,"o":122.79,"t":"2026-09-24T16:15:00Z","v":20632,"vw":123.211446},{"c":123.235,"h":123.485,"l":123.13,"n":565,"o":123.43,"t":"2026-09-24T16:30:00Z","v":13515,"vw":123.328558},{"c":123.34,"h":123.43,"l":123.03,"n":507,"o":123.16,"t":"2026-09-24T16:45:00Z","v":19021,"vw":123.276834},{"c":123.005,"h":123.34,"l":122.875,"n":652,"o":123.31,"t":"2026-09-24T17:00:00Z","v":25593,"vw":123.179981},{"c":122.98,"h":123.07,"l":122.87,"n":503,"o":122.9936,"t":"2026-09-24T17:15:00Z","v":17703,"vw":122.963688},{"c":123.18,"h":123.18,"l":122.935,"n":717,"o":122.935,"t":"2026-09-24T17:30:00Z","v":20372,"vw":123.079538},{"c":123.015,"h":123.15,"l":123.01,"n":633,"o":123.12,"t":"2026-09-24T17:45:00Z","v":21862,"vw":123.080619},{"c":122.61,"h":123.05,"l":122.35,"n":890,"o":123.05,"t":"2026-09-24T18:00:00Z","v":26116,"vw":122.652219},{"c":122.88,"h":122.97,"l":122.51,"n":890,"o":122.615,"t":"2026-09-24T18:15:00Z","v":51269,"vw":122.694612},{"c":122.81,"h":122.9125,"l":122.68,"n":774,"o":122.82,"t":"2026-09-24T18:30:00Z","v":23104,"vw":122.791284},{"c":122.75,"h":122.87,"l":122.55,"n":797,"o":122.81,"t":"2026-09-24T18:45:00Z","v":23054,"vw":122.685165},{"c":122.575,"h":122.72,"l":122.32,"n":812,"o":122.72,"t":"2026-09-24T19:00:00Z","v":22388,"vw":122.507476},{"c":122.23,"h":122.61,"l":122.0998,"n":1014,"o":122.6,"t":"2026-09-24T19:15:00Z","v":33989,"vw":122.340447},{"c":122.31,"h":122.32,"l":122.13,"n":1226,"o":122.23,"t":"2026-09-24T19:30:00Z","v":41116,"vw":122.229125},{"c":121.67,"h":122.35,"l":121.565,"n":4348,"o":122.305,"t":"2026-09-24T19:45:00Z","v":234372,"vw":121.934031},{"c":121.66,"h":121.69,"l":121.66,"n":56,"o":121.69,"t":"2026-09-24T20:00:00Z","v":247157,"vw":121.660234},{"c":120.29,"h":121.31,"l":120.22,"n":404,"o":121.31,"t":"2026-09-25T13:30:00Z","v":11656,"vw":120.980479},{"c":120.78,"h":120.9347,"l":119.9,"n":815,"o":120.21,"t":"2026-09-25T13:45:00Z","v":38315,"vw":120.247571},{"c":120.91,"h":120.91,"l":120.397,"n":637,"o":120.78,"t":"2026-09-25T14:00:00Z","v":18919,"vw":120.623585},{"c":121.2275,"h":121.42,"l":120.84,"n":620,"o":120.84,"t":"2026-09-25T14:15:00Z","v":14737,"vw":121.083876},{"c":121.1,"h":121.3,"l":120.983,"n":559,"o":121.27,"t":"2026-09-25T14:30:00Z","v":15132,"vw":121.157975},{"c":121.01,"h":121.205,"l":120.86,"n":608,"o":121.135,"t":"2026-09-25T14:45:00Z","v":16698,"vw":121.056185},{"c":120.65,"h":120.985,"l":120.5,"n":531,"o":120.98,"t":"2026-09-25T15:00:00Z","v":12461,"vw":120.795585},{"c":120.245,"h":120.81,"l":120.245,"n":690,"o":120.58,"t":"2026-09-25T15:15:00Z","v":17861,"vw":120.591645},{"c":120.36,"h":120.59,"l":120.34,"n":464,"o":120.4,"t":"2026-09-25T15:30:00Z","v":12307,"vw":120.428002},{"c":120.43,"h":120.43,"l":120.265,"n":410,"o":120.31,"t":"2026-09-25T15:45:00Z","v":10369,"vw":120.348551},{"c":120.73,"h":120.91,"l":120.46,"n":532,"o":120.46,"t":"2026-09-25T16:00:00Z","v":17750,"vw":120.639087},{"c":120.6,"h":120.81,"l":120.56,"n":394,"o":120.68,"t":"2026-09-25T16:15:00Z","v":9586,"vw":120.654276},{"c":121.105,"h":121.18,"l":120.73,"n":607,"o":120.76,"t":"2026-09-25T16:30:00Z","v":39816,"vw":120.806101},{"c":120.91,"h":121.07,"l":120.75,"n":661,"o":121.01,"t":"2026-09-25T16:45:00Z","v":32284,"vw":120.829973},{"c":121.41,"h":121.41,"l":120.89,"n":361,"o":120.89,"t":"2026-09-25T17:00:00Z","v":9497,"vw":121.132966},{"c":121.4,"h":121.41,"l":121.2175,"n":405,"o":121.37,"t":"2026-09-25T17:15:00Z","v":10711,"vw":121.335888},{"c":121.138,"h":121.415,"l":121.138,"n":537,"o":121.375,"t":"2026-09-25T17:30:00Z","v":13372,"vw":121.286676},{"c":121.33,"h":121.35,"l":120.97,"n":492,"o":121.33,"t":"2026-09-25T17:45:00Z","v":13993,"vw":121.181183},{"c":121.18,"h":121.35,"l":121.08,"n":459,"o":121.35,"t":"2026-09-25T18:00:00Z","v":11422,"vw":121.23537},{"c":121.07,"h":121.19,"l":121.01,"n":671,"o":121.19,"t":"2026-09-25T18:15:00Z","v":18104,"vw":121.089329},{"c":120.945,"h":121.165,"l":120.83,"n":717,"o":121.1,"t":"2026-09-25T18:30:00Z","v":21203,"vw":121.014674},{"c":120.795,"h":120.91,"l":120.73,"n":768,"o":120.86,"t":"2026-09-25T18:45:00Z","v":16770,"vw":120.812851},{"c":120.795,"h":120.99,"l":120.715,"n":851,"o":120.84,"t":"2026-09-25T19:00:00Z","v":27020,"vw":120.807375},{"c":120.64,"h":120.76,"l":120.53,"n":1022,"o":120.72,"t":"2026-09-25T19:15:00Z","v":36541,"vw":120.643169},{"c":120.645,"h":120.81,"l":120.595,"n":1098,"o":120.68,"t":"2026-09-25T19:30:00Z","v":34884,"vw":120.698836},{"c":120.91,"h":121.07,"l":120.475,"n":4990,"o":120.65,"t":"2026-09-25T19:45:00Z","v":235978,"vw":120.828094},{"c":121,"h":121,"l":120.94,"n":51,"o":120.94,"t":"2026-09-25T20:00:00Z","v":186108,"vw":120.999553},{"c":120.9921,"h":120.9921,"l":120.9921,"n":1,"o":120.9921,"t":"2026-09-25T20:30:00Z","v":202,"vw":120.9921},{"c":121.52,"h":121.52,"l":119.9702,"n":461,"o":120.79,"t":"2026-09-28T13:30:00Z","v":31989,"vw":120.652781},{"c":121.535,"h":121.745,"l":121.275,"n":481,"o":121.315,"t":"2026-09-28T13:45:00Z","v":11295,"vw":121.461698},{"c":123,"h":123,"l":121.39,"n":814,"o":121.535,"t":"2026-09-28T14:00:00Z","v":28597,"vw":122.008361},{"c":122.48,"h":123.09,"l":122.055,"n":728,"o":123.09,"t":"2026-09-28T14:15:00Z","v":49074,"vw":122.557559},{"c":122.21,"h":122.44,"l":122.06,"n":723,"o":122.44,"t":"2026-09-28T14:30:00Z","v":17254,"vw":122.204402},{"c":122.015,"h":122.57,"l":122.015,"n":855,"o":122.185,"t":"2026-09-28T14:45:00Z","v":32875,"vw":122.245519},{"c":121.75,"h":122.015,"l":121.61,"n":545,"o":122.015,"t":"2026-09-28T15:00:00Z","v":16675,"vw":121.74541},{"c":121.03,"h":121.92,"l":121.015,"n":820,"o":121.68,"t":"2026-09-28T15:15:00Z","v":38086,"vw":121.418841},{"c":121.175,"h":121.38,"l":121.025,"n":505,"o":121.04,"t":"2026-09-28T15:30:00Z","v":11812,"vw":121.198876},{"c":120.9,"h":121.18,"l":120.9,"n":571,"o":121.18,"t":"2026-09-28T15:45:00Z","v":16516,"vw":121.038594},{"c":121.09,"h":121.2,"l":121.05,"n":374,"o":121.07,"t":"2026-09-28T16:00:00Z","v":9633,"vw":121.127291},{"c":121.515,"h":121.715,"l":121.08,"n":587,"o":121.08,"t":"2026-09-28T16:15:00Z","v":15815,"vw":121.359585},{"c":121.265,"h":121.6699,"l":121.18,"n":319,"o":121.5,"t":"2026-09-28T16:30:00Z","v":8723,"vw":121.370389},{"c":121.33,"h":121.38,"l":121.145,"n":542,"o":121.275,"t":"2026-09-28T16:45:00Z","v":10941,"vw":121.250102},{"c":121.35,"h":121.42,"l":121.17,"n":522,"o":121.17,"t":"2026-09-28T17:00:00Z","v":12825,"vw":121.283705},{"c":121.1,"h":121.41,"l":121.1,"n":440,"o":121.24,"t":"2026-09-28T17:15:00Z","v":10442,"vw":121.240419},{"c":121.25,"h":121.27,"l":120.91,"n":579,"o":121.105,"t":"2026-09-28T17:30:00Z","v":19940,"vw":121.045124},{"c":121.13,"h":121.325,"l":121.08,"n":596,"o":121.3,"t":"2026-09-28T17:45:00Z","v":14800,"vw":121.182575},{"c":121.22,"h":121.36,"l":121.13,"n":586,"o":121.21,"t":"2026-09-28T18:00:00Z","v":18904,"vw":121.235636},{"c":121.35,"h":121.4761,"l":121.17,"n":696,"o":121.2,"t":"2026-09-28T18:15:00Z","v":21289,"vw":121.280736},{"c":121.14,"h":121.44,"l":121.14,"n":683,"o":121.35,"t":"2026-09-28T18:30:00Z","v":31317,"vw":121.307118},{"c":121.17,"h":121.27,"l":121,"n":732,"o":121.1,"t":"2026-09-28T18:45:00Z","v":24530,"vw":121.087753},{"c":121.09,"h":121.2258,"l":120.78,"n":1026,"o":121.16,"t":"2026-09-28T19:00:00Z","v":38264,"vw":120.983345},{"c":121.1,"h":121.2117,"l":120.91,"n":1178,"o":121.055,"t":"2026-09-28T19:15:00Z","v":53159,"vw":121.038688},{"c":120.765,"h":121.1,"l":120.6,"n":1301,"o":121.1,"t":"2026-09-28T19:30:00Z","v":43796,"vw":120.779152},{"c":120.63,"h":120.8147,"l":120.37,"n":3956,"o":120.775,"t":"2026-09-28T19:45:00Z","v":169062,"vw":120.566428},{"c":120.63,"h":120.63,"l":120.63,"n":78,"o":120.63,"t":"2026-09-28T20:00:00Z","v":205135,"vw":120.63},{"c":120.725,"h":120.98,"l":119.31,"n":595,"o":119.41,"t":"2026-09-29T13:30:00Z","v":57287,"vw":119.905916},{"c":120.565,"h":121.095,"l":120.36,"n":538,"o":120.98,"t":"2026-09-29T13:45:00Z","v":18885,"vw":120.7146},{"c":120.91,"h":121.165,"l":120.565,"n":566,"o":120.565,"t":"2026-09-29T14:00:00Z","v":16583,"vw":120.892332},{"c":120.19,"h":120.85,"l":120,"n":657,"o":120.85,"t":"2026-09-29T14:15:00Z","v":14984,"vw":120.394515},{"c":119.6825,"h":120.195,"l":119.3786,"n":689,"o":120.195,"t":"2026-09-29T14:30:00Z","v":25966,"vw":119.779611},{"c":119.885,"h":120.12,"l":119.62,"n":750,"o":119.72,"t":"2026-09-29T14:45:00Z","v":32043,"vw":119.837051},{"c":119.7,"h":119.97,"l":119.635,"n":534,"o":119.77,"t":"2026-09-29T15:00:00Z","v":16491,"vw":119.812058},{"c":119.86,"h":120.02,"l":119.64,"n":463,"o":119.68,"t":"2026-09-29T15:15:00Z","v":13742,"vw":119.745046},{"c":119.36,"h":119.82,"l":119.08,"n":1166,"o":119.82,"t":"2026-09-29T15:30:00Z","v":60908,"vw":119.445237},{"c":119.3,"h":119.65,"l":119.12,"n":885,"o":119.4,"t":"2026-09-29T15:45:00Z","v":89987,"vw":119.340173},{"c":119.51,"h":119.57,"l":119.07,"n":705,"o":119.31,"t":"2026-09-29T16:00:00Z","v":28328,"vw":119.257683},{"c":119.33,"h":119.54,"l":119.225,"n":518,"o":119.51,"t":"2026-09-29T16:15:00Z","v":22770,"vw":119.404133},{"c":118.975,"h":119.37,"l":118.92,"n":599,"o":119.275,"t":"2026-09-29T16:30:00Z","v":26651,"vw":119.176487},{"c":119.145,"h":119.22,"l":118.88,"n":538,"o":119.01,"t":"2026-09-29T16:45:00Z","v":16128,"vw":119.023132},{"c":119.535,"h":119.58,"l":119.045,"n":562,"o":119.21,"t":"2026-09-29T17:00:00Z","v":21899,"vw":119.336903},{"c":119.3,"h":119.61,"l":119.245,"n":608,"o":119.44,"t":"2026-09-29T17:15:00Z","v":18019,"vw":119.446551},{"c":119.73,"h":119.73,"l":119.265,"n":673,"o":119.3,"t":"2026-09-29T17:30:00Z","v":25106,"vw":119.4509},{"c":119.595,"h":119.76,"l":119.49,"n":817,"o":119.735,"t":"2026-09-29T17:45:00Z","v":25351,"vw":119.625775},{"c":119.68,"h":119.83,"l":119.475,"n":861,"o":119.5301,"t":"2026-09-29T18:00:00Z","v":29498,"vw":119.62739},{"c":120.2,"h":120.22,"l":119.709,"n":931,"o":119.709,"t":"2026-09-29T18:15:00Z","v":30596,"vw":119.972742},{"c":120.21,"h":120.29,"l":119.97,"n":990,"o":120.22,"t":"2026-09-29T18:30:00Z","v":38572,"vw":120.157073},{"c":120.21,"h":120.29,"l":120,"n":988,"o":120.2201,"t":"2026-09-29T18:45:00Z","v":42794,"vw":120.152948},{"c":120.345,"h":120.4,"l":120,"n":1086,"o":120.21,"t":"2026-09-29T19:00:00Z","v":41350,"vw":120.124249},{"c":120.61,"h":120.64,"l":120.225,"n":1276,"o":120.345,"t":"2026-09-29T19:15:00Z","v":49172,"vw":120.420479},{"c":120.65,"h":120.8,"l":120.49,"n":1385,"o":120.615,"t":"2026-09-29T19:30:00Z","v":56044,"vw":120.683141},{"c":120.68,"h":120.97,"l":120.6325,"n":5001,"o":120.65,"t":"2026-09-29T19:45:00Z","v":265616,"vw":120.810917},{"c":120.7,"h":120.7,"l":119.56,"n":61,"o":120.7,"t":"2026-09-29T20:00:00Z","v":237036,"vw":120.697535},{"c":120.45,"h":120.45,"l":120.45,"n":1,"o":120.45,"t":"2026-09-29T20:15:00Z","v":148,"vw":120.45},{"c":121.64,"h":122.2357,"l":120.8201,"n":430,"o":121,"t":"2026-09-30T13:30:00Z","v":37465,"vw":121.580455},{"c":120.86,"h":121.59,"l":120.86,"n":474,"o":121.44,"t":"2026-09-30T13:45:00Z","v":16532,"vw":121.391932},{"c":120.48,"h":120.97,"l":120.47,"n":675,"o":120.91,"t":"2026-09-30T14:00:00Z","v":23184,"vw":120.718966},{"c":120.45,"h":120.7,"l":120.45,"n":572,"o":120.53,"t":"2026-09-30T14:15:00Z","v":17772,"vw":120.600884},{"c":120.05,"h":120.555,"l":120.05,"n":746,"o":120.4,"t":"2026-09-30T14:30:00Z","v":24166,"vw":120.411307},{"c":120.01,"h":120.34,"l":119.96,"n":595,"o":120.055,"t":"2026-09-30T14:45:00Z","v":48048,"vw":120.115662},{"c":119.84,"h":120.29,"l":119.79,"n":659,"o":120.015,"t":"2026-09-30T15:00:00Z","v":22862,"vw":120.115838},{"c":119.65,"h":119.85,"l":119.485,"n":735,"o":119.83,"t":"2026-09-30T15:15:00Z","v":22264,"vw":119.640541},{"c":119.59,"h":119.82,"l":119.5001,"n":664,"o":119.645,"t":"2026-09-30T15:30:00Z","v":19514,"vw":119.700325},{"c":119.975,"h":119.975,"l":119.505,"n":561,"o":119.581,"t":"2026-09-30T15:45:00Z","v":17779,"vw":119.755718},{"c":120.405,"h":120.405,"l":119.92,"n":708,"o":119.92,"t":"2026-09-30T16:00:00Z","v":27092,"vw":120.207642},{"c":120.58,"h":120.695,"l":120.38,"n":679,"o":120.415,"t":"2026-09-30T16:15:00Z","v":39157,"vw":120.556396},{"c":120.55,"h":120.65,"l":120.49,"n":492,"o":120.515,"t":"2026-09-30T16:30:00Z","v":15185,"vw":120.564684},{"c":120.635,"h":120.635,"l":120.35,"n":435,"o":120.52,"t":"2026-09-30T16:45:00Z","v":17422,"vw":120.553504},{"c":120.62,"h":120.69,"l":120.515,"n":331,"o":120.64,"t":"2026-09-30T17:00:00Z","v":10909,"vw":120.601964},{"c":120.47,"h":120.63,"l":120.41,"n":511,"o":120.56,"t":"2026-09-30T17:15:00Z","v":13064,"vw":120.538976},{"c":120.38,"h":120.48,"l":120.24,"n":556,"o":120.44,"t":"2026-09-30T17:30:00Z","v":19967,"vw":120.374069},{"c":120.25,"h":120.35,"l":120.19,"n":849,"o":120.35,"t":"2026-09-30T17:45:00Z","v":18970,"vw":120.265401},{"c":119.855,"h":120.28,"l":119.84,"n":753,"o":120.26,"t":"2026-09-30T18:00:00Z","v":20994,"vw":120.13791},{"c":118.595,"h":119.82,"l":118.52,"n":1194,"o":119.82,"t":"2026-09-30T18:15:00Z","v":40786,"vw":119.173133},{"c":118.93,"h":119.13,"l":118.46,"n":793,"o":118.71,"t":"2026-09-30T18:30:00Z","v":38424,"vw":118.759093},{"c":119.34,"h":119.375,"l":119.035,"n":718,"o":119.04,"t":"2026-09-30T18:45:00Z","v":23791,"vw":119.22008},{"c":119.51,"h":119.53,"l":119.235,"n":874,"o":119.34,"t":"2026-09-30T19:00:00Z","v":28512,"vw":119.327191},{"c":119.395,"h":119.6,"l":119.37,"n":940,"o":119.52,"t":"2026-09-30T19:15:00Z","v":27523,"vw":119.491373},{"c":118.91,"h":119.375,"l":118.815,"n":1284,"o":119.355,"t":"2026-09-30T19:30:00Z","v":47715,"vw":119.085843},{"c":118.92,"h":119.23,"l":118.6,"n":4373,"o":118.865,"t":"2026-09-30T19:45:00Z","v":198725,"vw":118.921301},{"c":118.91,"h":118.91,"l":118.91,"n":71,"o":118.91,"t":"2026-09-30T20:00:00Z","v":264876,"vw":118.91},{"c":117.33,"h":118.8,"l":117.33,"n":648,"o":118.31,"t":"2026-10-01T13:30:00Z","v":27212,"vw":118.045476},{"c":116.89,"h":117.69,"l":116.89,"n":700,"o":117.5801,"t":"2026-10-01T13:45:00Z","v":21706,"vw":117.207746},{"c":117.115,"h":117.25,"l":116.61,"n":1082,"o":117.08,"t":"2026-10-01T14:00:00Z","v":51476,"vw":116.910936},{"c":116.315,"h":117.5525,"l":116.3,"n":685,"o":117.085,"t":"2026-10-01T14:15:00Z","v":18199,"vw":117.010113},{"c":116.25,"h":116.36,"l":116.05,"n":649,"o":116.335,"t":"2026-10-01T14:30:00Z","v":16330,"vw":116.192494},{"c":116.23,"h":116.29,"l":116.06,"n":936,"o":116.2825,"t":"2026-10-01T14:45:00Z","v":28572,"vw":116.176938},{"c":115.61,"h":116.33,"l":115.42,"n":1290,"o":116.28,"t":"2026-10-01T15:00:00Z","v":43624,"vw":115.712753},{"c":115.92,"h":116.04,"l":115.605,"n":1016,"o":115.605,"t":"2026-10-01T15:15:00Z","v":34362,"vw":115.828751},{"c":115.685,"h":116.11,"l":115.58,"n":1282,"o":115.92,"t":"2026-10-01T15:30:00Z","v":46332,"vw":115.928039},{"c":115.63,"h":115.9,"l":115.59,"n":928,"o":115.6625,"t":"2026-10-01T15:45:00Z","v":24768,"vw":115.708052},{"c":115.24,"h":115.62,"l":115.105,"n":1197,"o":115.59,"t":"2026-10-01T16:00:00Z","v":42642,"vw":115.33748},{"c":115.665,"h":115.835,"l":115.23,"n":1166,"o":115.23,"t":"2026-10-01T16:15:00Z","v":36251,"vw":115.554785},{"c":115.88,"h":115.88,"l":115.34,"n":952,"o":115.655,"t":"2026-10-01T16:30:00Z","v":35262,"vw":115.540676},{"c":115.55,"h":115.895,"l":115.39,"n":938,"o":115.895,"t":"2026-10-01T16:45:00Z","v":23064,"vw":115.654674},{"c":115.5,"h":115.565,"l":115.415,"n":868,"o":115.54,"t":"2026-10-01T17:00:00Z","v":14437,"vw":115.502181},{"c":115.34,"h":115.67,"l":115.28,"n":849,"o":115.46,"t":"2026-10-01T17:15:00Z","v":28122,"vw":115.437542},{"c":115.755,"h":115.755,"l":115.355,"n":891,"o":115.49,"t":"2026-10-01T17:30:00Z","v":21228,"vw":115.572827},{"c":115.96,"h":115.99,"l":115.62,"n":877,"o":115.765,"t":"2026-10-01T17:45:00Z","v":23994,"vw":115.775411},{"c":116.09,"h":116.14,"l":115.84,"n":1128,"o":115.96,"t":"2026-10-01T18:00:00Z","v":34089,"vw":115.993066},{"c":116.14,"h":116.3,"l":116.03,"n":749,"o":116.13,"t":"2026-10-01T18:15:00Z","v":15463,"vw":116.154822},{"c":116.15,"h":116.26,"l":116.06,"n":971,"o":116.14,"t":"2026-10-01T18:30:00Z","v":24841,"vw":116.160026},{"c":115.9,"h":116.18,"l":115.87,"n":938,"o":116.16,"t":"2026-10-01T18:45:00Z","v":22009,"vw":115.952374},{"c":116.1,"h":116.15,"l":115.91,"n":878,"o":115.91,"t":"2026-10-01T19:00:00Z","v":28440,"vw":116.03534},{"c":115.98,"h":116.13,"l":115.87,"n":1204,"o":116.13,"t":"2026-10-01T19:15:00Z","v":40451,"vw":115.97627},{"c":115.78,"h":115.995,"l":115.65,"n":1667,"o":115.99,"t":"2026-10-01T19:30:00Z","v":54256,"vw":115.78177},{"c":115.97,"h":116.23,"l":115.78,"n":4316,"o":115.78,"t":"2026-10-01T19:45:00Z","v":176075,"vw":116.035564},{"c":115.95,"h":115.95,"l":115.95,"n":73,"o":115.95,"t":"2026-10-01T20:00:00Z","v":254474,"vw":115.95},{"c":116.23,"h":116.23,"l":115.15,"n":550,"o":115.8,"t":"2026-10-02T13:30:00Z","v":78337,"vw":115.613913},{"c":115.81,"h":116.78,"l":115.23,"n":887,"o":116.26,"t":"2026-10-02T13:45:00Z","v":32987,"vw":116.05247},{"c":116.015,"h":116.2073,"l":115.44,"n":907,"o":115.68,"t":"2026-10-02T14:00:00Z","v":29624,"vw":115.786225},{"c":116.28,"h":116.457,"l":115.99,"n":857,"o":116.06,"t":"2026-10-02T14:15:00Z","v":20562,"vw":116.16244},{"c":116.32,"h":116.34,"l":116.135,"n":526,"o":116.25,"t":"2026-10-02T14:30:00Z","v":12720,"vw":116.239482},{"c":116,"h":116.69,"l":115.91,"n":1018,"o":116.265,"t":"2026-10-02T14:45:00Z","v":54728,"vw":116.418861},{"c":115.915,"h":116.115,"l":115.49,"n":927,"o":116.115,"t":"2026-10-02T15:00:00Z","v":25446,"vw":115.798399},{"c":116.03,"h":116.03,"l":115.67,"n":737,"o":115.9799,"t":"2026-10-02T15:15:00Z","v":19512,"vw":115.81213},{"c":115.97,"h":116.1,"l":115.95,"n":705,"o":116.055,"t":"2026-10-02T15:30:00Z","v":16635,"vw":116.04083},{"c":116.055,"h":116.075,"l":115.92,"n":624,"o":115.96,"t":"2026-10-02T15:45:00Z","v":14962,"vw":115.976402},{"c":116.11,"h":116.195,"l":115.94,"n":692,"o":116.045,"t":"2026-10-02T16:00:00Z","v":27364,"vw":116.145084},{"c":116.175,"h":116.35,"l":115.92,"n":837,"o":116.05,"t":"2026-10-02T16:15:00Z","v":42725,"vw":116.159773},{"c":116.365,"h":116.37,"l":116,"n":577,"o":116.18,"t":"2026-10-02T16:30:00Z","v":20484,"vw":116.187312},{"c":116.34,"h":116.475,"l":116.26,"n":581,"o":116.38,"t":"2026-10-02T16:45:00Z","v":26944,"vw":116.389485},{"c":116.48,"h":116.5397,"l":116.3,"n":528,"o":116.3,"t":"2026-10-02T17:00:00Z","v":21902,"vw":116.365073},{"c":116.49,"h":116.7152,"l":116.4146,"n":515,"o":116.485,"t":"2026-10-02T17:15:00Z","v":19120,"vw":116.53486},{"c":116.675,"h":116.7794,"l":116.53,"n":519,"o":116.56,"t":"2026-10-02T17:30:00Z","v":15463,"vw":116.642776},{"c":116.73,"h":116.77,"l":116.51,"n":591,"o":116.69,"t":"2026-10-02T17:45:00Z","v":18390,"vw":116.642962},{"c":116.865,"h":116.865,"l":116.7,"n":525,"o":116.77,"t":"2026-10-02T18:00:00Z","v":16207,"vw":116.780532},{"c":116.85,"h":116.89,"l":116.7575,"n":594,"o":116.87,"t":"2026-10-02T18:15:00Z","v":15728,"vw":116.831413},{"c":117.14,"h":117.17,"l":116.75,"n":710,"o":116.85,"t":"2026-10-02T18:30:00Z","v":20664,"vw":116.903288},{"c":117.22,"h":117.32,"l":117.14,"n":745,"o":117.17,"t":"2026-10-02T18:45:00Z","v":21144,"vw":117.230166},{"c":117.11,"h":117.22,"l":117.09,"n":724,"o":117.19,"t":"2026-10-02T19:00:00Z","v":22884,"vw":117.155707},{"c":117.15,"h":117.315,"l":116.98,"n":1050,"o":117.08,"t":"2026-10-02T19:15:00Z","v":39403,"vw":117.160436},{"c":117,"h":117.17,"l":116.92,"n":1170,"o":117.1,"t":"2026-10-02T19:30:00Z","v":47076,"vw":117.061683},{"c":117.21,"h":117.24,"l":116.8,"n":4028,"o":117.015,"t":"2026-10-02T19:45:00Z","v":179472,"vw":117.105817},{"c":117.19,"h":117.19,"l":117.19,"n":55,"o":117.19,"t":"2026-10-02T20:00:00Z","v":254653,"vw":117.19},{"c":117.19,"h":117.19,"l":117.19,"n":1,"o":117.19,"t":"2026-10-02T20:30:00Z","v":231,"vw":117.19},{"c":117.64,"h":118.1396,"l":116.91,"n":404,"o":117.07,"t":"2026-10-05T13:30:00Z","v":22587,"vw":117.303957},{"c":117.03,"h":117.58,"l":116.92,"n":231,"o":117.33,"t":"2026-10-05T13:45:00Z","v":8536,"vw":117.341928},{"c":117.65,"h":118.02,"l":117.25,"n":655,"o":117.25,"t":"2026-10-05T14:00:00Z","v":22768,"vw":117.76046},{"c":116.955,"h":117.6474,"l":116.92,"n":557,"o":117.54,"t":"2026-10-05T14:15:00Z","v":13541,"vw":117.335532},{"c":116.77,"h":117.1,"l":116.695,"n":614,"o":116.8925,"t":"2026-10-05T14:30:00Z","v":14941,"vw":116.802333},{"c":116.415,"h":116.86,"l":116.23,"n":735,"o":116.86,"t":"2026-10-05T14:45:00Z","v":17758,"vw":116.536492},{"c":115.91,"h":116.405,"l":115.855,"n":751,"o":116.4,"t":"2026-10-05T15:00:00Z","v":17021,"vw":116.055515},{"c":116.01,"h":116.105,"l":115.86,"n":676,"o":115.895,"t":"2026-10-05T15:15:00Z","v":15358,"vw":115.965032},{"c":116.01,"h":116.16,"l":115.93,"n":700,"o":115.97,"t":"2026-10-05T15:30:00Z","v":18852,"vw":116.029048},{"c":116.265,"h":116.29,"l":115.97,"n":600,"o":116.09,"t":"2026-10-05T15:45:00Z","v":15774,"vw":116.111079},{"c":116.5,"h":116.5,"l":116.27,"n":688,"o":116.34,"t":"2026-10-05T16:00:00Z","v":20108,"vw":116.343444},{"c":116.255,"h":116.5,"l":116.17,"n":559,"o":116.5,"t":"2026-10-05T16:15:00Z","v":15099,"vw":116.325624},{"c":116.46,"h":116.46,"l":116.18,"n":342,"o":116.18,"t":"2026-10-05T16:30:00Z","v":7831,"vw":116.352074},{"c":116.33,"h":116.48,"l":116.3,"n":579,"o":116.45,"t":"2026-10-05T16:45:00Z","v":14771,"vw":116.382846},{"c":116.22,"h":116.35,"l":116.085,"n":370,"o":116.35,"t":"2026-10-05T17:00:00Z","v":11136,"vw":116.227573},{"c":116.04,"h":116.205,"l":116.01,"n":503,"o":116.19,"t":"2026-10-05T17:15:00Z","v":13057,"vw":116.112605},{"c":115.915,"h":116.1,"l":115.79,"n":716,"o":116.04,"t":"2026-10-05T17:30:00Z","v":22962,"vw":115.986153},{"c":115.92,"h":116.04,"l":115.77,"n":770,"o":115.92,"t":"2026-10-05T17:45:00Z","v":19184,"vw":115.920623},{"c":116.0475,"h":116.2,"l":115.9296,"n":572,"o":115.99,"t":"2026-10-05T18:00:00Z","v":16938,"vw":116.080788},{"c":115.91,"h":116.02,"l":115.73,"n":831,"o":116.02,"t":"2026-10-05T18:15:00Z","v":29420,"vw":115.814181},{"c":115.64,"h":115.92,"l":115.63,"n":618,"o":115.92,"t":"2026-10-05T18:30:00Z","v":16953,"vw":115.778145},{"c":115.92,"h":115.96,"l":115.46,"n":780,"o":115.59,"t":"2026-10-05T18:45:00Z","v":21760,"vw":115.698542},{"c":116.035,"h":116.035,"l":115.87,"n":731,"o":115.935,"t":"2026-10-05T19:00:00Z","v":17422,"vw":115.95593},{"c":115.965,"h":116.0001,"l":115.88,"n":989,"o":115.96,"t":"2026-10-05T19:15:00Z","v":30268,"vw":115.943323},{"c":115.975,"h":116.01,"l":115.635,"n":1562,"o":115.99,"t":"2026-10-05T19:30:00Z","v":51251,"vw":115.865892},{"c":116.21,"h":116.26,"l":115.64,"n":4548,"o":115.95,"t":"2026-10-05T19:45:00Z","v":200147,"vw":115.980184},{"c":116.23,"h":116.23,"l":116.17,"n":83,"o":116.17,"t":"2026-10-05T20:00:00Z","v":265159,"vw":116.229976},{"c":116.525,"h":117.285,"l":115.96,"n":374,"o":116.57,"t":"2026-10-06T13:30:00Z","v":35869,"vw":116.651511},{"c":117.37,"h":117.37,"l":116.765,"n":415,"o":116.78,"t":"2026-10-06T13:45:00Z","v":7165,"vw":116.988086},{"c":117.325,"h":118.005,"l":117.24,"n":531,"o":117.275,"t":"2026-10-06T14:00:00Z","v":15489,"vw":117.668116},{"c":116.82,"h":117.49,"l":116.82,"n":625,"o":117.36,"t":"2026-10-06T14:15:00Z","v":22504,"vw":117.117343},{"c":116.85,"h":116.97,"l":116.61,"n":1008,"o":116.9,"t":"2026-10-06T14:30:00Z","v":49049,"vw":116.779913},{"c":117.21,"h":117.27,"l":116.61,"n":662,"o":116.85,"t":"2026-10-06T14:45:00Z","v":27609,"vw":116.869121},{"c":117.55,"h":117.61,"l":117.23,"n":856,"o":117.23,"t":"2026-10-06T15:00:00Z","v":30169,"vw":117.443504},{"c":117.66,"h":117.66,"l":117.33,"n":523,"o":117.58,"t":"2026-10-06T15:15:00Z","v":12545,"vw":117.49516},{"c":117.21,"h":117.67,"l":117.14,"n":600,"o":117.61,"t":"2026-10-06T15:30:00Z","v":15972,"vw":117.374364},{"c":117.38,"h":117.385,"l":117.1,"n":449,"o":117.135,"t":"2026-10-06T15:45:00Z","v":12344,"vw":117.211351},{"c":117.17,"h":117.275,"l":116.96,"n":789,"o":117.27,"t":"2026-10-06T16:00:00Z","v":24451,"vw":117.072027},{"c":117.025,"h":117.195,"l":117.02,"n":433,"o":117.18,"t":"2026-10-06T16:15:00Z","v":10512,"vw":117.118578},{"c":116.94,"h":117.1,"l":116.94,"n":442,"o":117.06,"t":"2026-10-06T16:30:00Z","v":7432,"vw":117.006687},{"c":116.59,"h":116.935,"l":116.55,"n":503,"o":116.935,"t":"2026-10-06T16:45:00Z","v":10464,"vw":116.70056},{"c":116.625,"h":116.645,"l":116.475,"n":456,"o":116.59,"t":"2026-10-06T17:00:00Z","v":13435,"vw":116.563985},{"c":116.575,"h":116.72,"l":116.41,"n":684,"o":116.61,"t":"2026-10-06T17:15:00Z","v":29986,"vw":116.525341},{"c":116.54,"h":116.57,"l":116.4,"n":383,"o":116.515,"t":"2026-10-06T17:30:00Z","v":12648,"vw":116.461145},{"c":116.76,"h":116.91,"l":116.61,"n":480,"o":116.61,"t":"2026-10-06T17:45:00Z","v":11419,"vw":116.785551},{"c":116.83,"h":117.01,"l":116.75,"n":549,"o":116.75,"t":"2026-10-06T18:00:00Z","v":16835,"vw":116.866663},{"c":116.88,"h":116.93,"l":116.73,"n":525,"o":116.815,"t":"2026-10-06T18:15:00Z","v":16262,"vw":116.80114},{"c":117,"h":117.1299,"l":116.885,"n":620,"o":116.885,"t":"2026-10-06T18:30:00Z","v":19245,"vw":117.044353},{"c":117.05,"h":117.05,"l":116.893,"n":535,"o":117,"t":"2026-10-06T18:45:00Z","v":17547,"vw":116.965654},{"c":117.01,"h":117.1125,"l":116.95,"n":715,"o":117.07,"t":"2026-10-06T19:00:00Z","v":25604,"vw":117.018597},{"c":116.663,"h":117.1,"l":116.663,"n":1123,"o":117.02,"t":"2026-10-06T19:15:00Z","v":44803,"vw":116.991736},{"c":116.61,"h":116.89,"l":116.6,"n":1100,"o":116.715,"t":"2026-10-06T19:30:00Z","v":32726,"vw":116.7863},{"c":116.77,"h":116.8,"l":116.44,"n":3673,"o":116.6,"t":"2026-10-06T19:45:00Z","v":138932,"vw":116.618068},{"c":116.8,"h":116.8,"l":116.8,"n":78,"o":116.8,"t":"2026-10-06T20:00:00Z","v":253774,"vw":116.8},{"c":117.59,"h":117.73,"l":117.115,"n":378,"o":117.59,"t":"2026-10-07T13:30:00Z","v":23749,"vw":117.521622},{"c":116.495,"h":117.73,"l":116.495,"n":417,"o":117.53,"t":"2026-10-07T13:45:00Z","v":14220,"vw":117.426701},{"c":116.55,"h":116.95,"l":116.4393,"n":289,"o":116.83,"t":"2026-10-07T14:00:00Z","v":7649,"vw":116.676327},{"c":116.525,"h":116.75,"l":116.4301,"n":361,"o":116.545,"t":"2026-10-07T14:15:00Z","v":16147,"vw":116.51721},{"c":116.23,"h":116.64,"l":116.19,"n":480,"o":116.42,"t":"2026-10-07T14:30:00Z","v":11628,"vw":116.405191},{"c":116.8,"h":116.82,"l":116.29,"n":560,"o":116.29,"t":"2026-10-07T14:45:00Z","v":39089,"vw":116.677494},{"c":116.53,"h":116.785,"l":116.42,"n":517,"o":116.73,"t":"2026-10-07T15:00:00Z","v":12608,"vw":116.623719},{"c":116.33,"h":116.43,"l":116.2225,"n":368,"o":116.43,"t":"2026-10-07T15:15:00Z","v":9043,"vw":116.323867},{"c":115.99,"h":116.225,"l":115.92,"n":512,"o":116.225,"t":"2026-10-07T15:30:00Z","v":10816,"vw":116.048087},{"c":116.4,"h":116.48,"l":115.97,"n":709,"o":115.99,"t":"2026-10-07T15:45:00Z","v":27720,"vw":116.192651},{"c":116.29,"h":116.415,"l":116.29,"n":480,"o":116.4,"t":"2026-10-07T16:00:00Z","v":10554,"vw":116.356222},{"c":116.44,"h":116.46,"l":116.255,"n":394,"o":116.34,"t":"2026-10-07T16:15:00Z","v":11270,"vw":116.367435},{"c":116.415,"h":116.43,"l":116.285,"n":442,"o":116.4,"t":"2026-10-07T16:30:00Z","v":10632,"vw":116.370977},{"c":116.305,"h":116.54,"l":116.305,"n":602,"o":116.43,"t":"2026-10-07T16:45:00Z","v":18257,"vw":116.470636},{"c":116.47,"h":116.515,"l":116.23,"n":474,"o":116.3,"t":"2026-10-07T17:00:00Z","v":12843,"vw":116.358087},{"c":116.38,"h":116.54,"l":116.36,"n":461,"o":116.505,"t":"2026-10-07T17:15:00Z","v":12815,"vw":116.45998},{"c":116.64,"h":116.64,"l":116.365,"n":427,"o":116.4275,"t":"2026-10-07T17:30:00Z","v":14395,"vw":116.409602},{"c":116.52,"h":116.68,"l":116.5,"n":432,"o":116.68,"t":"2026-10-07T17:45:00Z","v":15375,"vw":116.55759},{"c":116.58,"h":116.73,"l":116.5,"n":631,"o":116.52,"t":"2026-10-07T18:00:00Z","v":18609,"vw":116.625248},{"c":116.765,"h":116.8,"l":116.54,"n":593,"o":116.54,"t":"2026-10-07T18:15:00Z","v":14029,"vw":116.677042},{"c":116.71,"h":116.82,"l":116.63,"n":560,"o":116.745,"t":"2026-10-07T18:30:00Z","v":17236,"vw":116.747641},{"c":116.74,"h":116.77,"l":116.62,"n":673,"o":116.695,"t":"2026-10-07T18:45:00Z","v":14851,"vw":116.679579},{"c":116.73,"h":116.76,"l":116.62,"n":765,"o":116.75,"t":"2026-10-07T19:00:00Z","v":22781,"vw":116.692795},{"c":116.64,"h":116.85,"l":116.6,"n":988,"o":116.715,"t":"2026-10-07T19:15:00Z","v":30790,"vw":116.721534},{"c":116.09,"h":116.7,"l":116.04,"n":1155,"o":116.64,"t":"2026-10-07T19:30:00Z","v":44290,"vw":116.406163},{"c":115.9,"h":116.085,"l":115.66,"n":3457,"o":116.085,"t":"2026-10-07T19:45:00Z","v":163289,"vw":115.784646},{"c":115.93,"h":115.93,"l":115.93,"n":93,"o":115.93,"t":"2026-10-07T20:00:00Z","v":391782,"vw":115.93},{"c":117.105,"h":117.48,"l":116.12,"n":478,"o":116.43,"t":"2026-10-08T13:30:00Z","v":29470,"vw":116.88273},{"c":117.585,"h":117.61,"l":117.16,"n":560,"o":117.22,"t":"2026-10-08T13:45:00Z","v":22533,"vw":117.401656},{"c":117.47,"h":117.87,"l":117.3058,"n":795,"o":117.57,"t":"2026-10-08T14:00:00Z","v":36517,"vw":117.565759},{"c":117.735,"h":117.765,"l":117.45,"n":439,"o":117.455,"t":"2026-10-08T14:15:00Z","v":20743,"vw":117.575087},{"c":118.04,"h":118.27,"l":117.69,"n":490,"o":117.735,"t":"2026-10-08T14:30:00Z","v":12630,"vw":118.02251},{"c":118.2,"h":118.2,"l":117.825,"n":669,"o":118.04,"t":"2026-10-08T14:45:00Z","v":30040,"vw":118.041191},{"c":117.97,"h":118.32,"l":117.93,"n":587,"o":118.29,"t":"2026-10-08T15:00:00Z","v":21086,"vw":118.11895},{"c":117.69,"h":117.975,"l":117.6201,"n":512,"o":117.91,"t":"2026-10-08T15:15:00Z","v":12909,"vw":117.766745},{"c":117.76,"h":117.79,"l":117.6,"n":426,"o":117.715,"t":"2026-10-08T15:30:00Z","v":8514,"vw":117.714003},{"c":117.71,"h":117.755,"l":117.53,"n":439,"o":117.725,"t":"2026-10-08T15:45:00Z","v":14436,"vw":117.639725},{"c":117.92,"h":117.95,"l":117.69,"n":401,"o":117.69,"t":"2026-10-08T16:00:00Z","v":10900,"vw":117.796819},{"c":117.865,"h":118.15,"l":117.86,"n":414,"o":117.9075,"t":"2026-10-08T16:15:00Z","v":10580,"vw":118.007932},{"c":117.94,"h":118.065,"l":117.81,"n":428,"o":117.865,"t":"2026-10-08T16:30:00Z","v":16089,"vw":117.968871},{"c":119.15,"h":119.235,"l":118.32,"n":462,"o":118.32,"t":"2026-10-08T16:45:00Z","v":15602,"vw":118.797867},{"c":118.96,"h":119.18,"l":118.67,"n":586,"o":119.04,"t":"2026-10-08T17:00:00Z","v":19755,"vw":118.940161},{"c":119.125,"h":119.3,"l":118.95,"n":443,"o":118.95,"t":"2026-10-08T17:15:00Z","v":13914,"vw":119.133911},{"c":119.255,"h":119.3,"l":119.02,"n":693,"o":119.13,"t":"2026-10-08T17:30:00Z","v":20514,"vw":119.179831},{"c":119.5,"h":119.55,"l":119.17,"n":624,"o":119.19,"t":"2026-10-08T17:45:00Z","v":15483,"vw":119.330206},{"c":119.5,"h":119.775,"l":119.42,"n":622,"o":119.505,"t":"2026-10-08T18:00:00Z","v":16923,"vw":119.572711},{"c":119.25,"h":119.46,"l":119.17,"n":638,"o":119.45,"t":"2026-10-08T18:15:00Z","v":17778,"vw":119.251143},{"c":119.345,"h":119.51,"l":119.21,"n":583,"o":119.25,"t":"2026-10-08T18:30:00Z","v":17290,"vw":119.373301},{"c":119.645,"h":119.645,"l":119.32,"n":796,"o":119.32,"t":"2026-10-08T18:45:00Z","v":21642,"vw":119.521626},{"c":119.81,"h":119.95,"l":119.53,"n":1111,"o":119.61,"t":"2026-10-08T19:00:00Z","v":49625,"vw":119.838854},{"c":119.315,"h":119.825,"l":119.245,"n":1118,"o":119.8,"t":"2026-10-08T19:15:00Z","v":38366,"vw":119.503535},{"c":119.25,"h":119.48,"l":119.1,"n":1571,"o":119.325,"t":"2026-10-08T19:30:00Z","v":51296,"vw":119.272597},{"c":119.435,"h":119.655,"l":119.2,"n":4178,"o":119.24,"t":"2026-10-08T19:45:00Z","v":157812,"vw":119.413788},{"c":119.41,"h":119.41,"l":119.41,"n":61,"o":119.41,"t":"2026-10-08T20:00:00Z","v":389141,"vw":119.41},{"c":119.41,"h":119.41,"l":119.41,"n":1,"o":119.41,"t":"2026-10-08T20:30:00Z","v":212,"vw":119.41},{"c":119.15,"h":119.48,"l":118.99,"n":207,"o":119.28,"t":"2026-10-09T13:30:00Z","v":8723,"vw":119.250584},{"c":118.575,"h":119.39,"l":118.51,"n":366,"o":119.35,"t":"2026-10-09T13:45:00Z","v":10925,"vw":119.061556},{"c":118.53,"h":118.659,"l":118.26,"n":478,"o":118.575,"t":"2026-10-09T14:00:00Z","v":11179,"vw":118.446593},{"c":118.15,"h":118.55,"l":118.15,"n":316,"o":118.42,"t":"2026-10-09T14:15:00Z","v":5783,"vw":118.416567},{"c":118.525,"h":118.57,"l":117.93,"n":499,"o":118.03,"t":"2026-10-09T14:30:00Z","v":11194,"vw":118.287115},{"c":118.23,"h":118.81,"l":118.08,"n":571,"o":118.63,"t":"2026-10-09T14:45:00Z","v":13736,"vw":118.393419},{"c":118.37,"h":118.39,"l":118.115,"n":265,"o":118.22,"t":"2026-10-09T15:00:00Z","v":6199,"vw":118.2436},{"c":118.3244,"h":118.47,"l":118.2175,"n":430,"o":118.34,"t":"2026-10-09T15:15:00Z","v":8779,"vw":118.331131},{"c":118.02,"h":118.29,"l":117.97,"n":356,"o":118.275,"t":"2026-10-09T15:30:00Z","v":6945,"vw":118.164188},{"c":118.385,"h":118.4,"l":117.94,"n":396,"o":118.01,"t":"2026-10-09T15:45:00Z","v":10657,"vw":118.176987},{"c":118.39,"h":118.58,"l":118.26,"n":403,"o":118.46,"t":"2026-10-09T16:00:00Z","v":9492,"vw":118.359243},{"c":118.61,"h":118.67,"l":118.51,"n":356,"o":118.53,"t":"2026-10-09T16:15:00Z","v":7722,"vw":118.579833},{"c":118.8,"h":118.8,"l":118.675,"n":218,"o":118.68,"t":"2026-10-09T16:30:00Z","v":4477,"vw":118.719286},{"c":119.2,"h":119.29,"l":118.77,"n":721,"o":118.86,"t":"2026-10-09T16:45:00Z","v":21240,"vw":119.05935},{"c":119.2,"h":119.33,"l":119.2,"n":485,"o":119.2,"t":"2026-10-09T17:00:00Z","v":14434,"vw":119.239363},{"c":119.26,"h":119.33,"l":119.11,"n":540,"o":119.225,"t":"2026-10-09T17:15:00Z","v":17161,"vw":119.187484},{"c":119.37,"h":119.38,"l":119.25,"n":355,"o":119.32,"t":"2026-10-09T17:30:00Z","v":12457,"vw":119.333931},{"c":119.36,"h":119.5,"l":119.32,"n":756,"o":119.36,"t":"2026-10-09T17:45:00Z","v":25194,"vw":119.421866},{"c":119.585,"h":119.605,"l":119.4,"n":591,"o":119.4,"t":"2026-10-09T18:00:00Z","v":12702,"vw":119.513729},{"c":119.68,"h":119.76,"l":119.5701,"n":781,"o":119.64,"t":"2026-10-09T18:15:00Z","v":17715,"vw":119.676424},{"c":119.71,"h":119.915,"l":119.71,"n":830,"o":119.72,"t":"2026-10-09T18:30:00Z","v":25661,"vw":119.83071},{"c":120.205,"h":120.2395,"l":119.6701,"n":1001,"o":119.72,"t":"2026-10-09T18:45:00Z","v":39573,"vw":119.945714},{"c":120.255,"h":120.29,"l":120.1,"n":672,"o":120.18,"t":"2026-10-09T19:00:00Z","v":27380,"vw":120.189925},{"c":119.76,"h":120.245,"l":119.76,"n":1010,"o":120.245,"t":"2026-10-09T19:15:00Z","v":28255,"vw":120.024015},{"c":119.62,"h":119.81,"l":119.56,"n":1118,"o":119.78,"t":"2026-10-09T19:30:00Z","v":28230,"vw":119.699602},{"c":119.84,"h":119.87,"l":119.4,"n":3404,"o":119.62,"t":"2026-10-09T19:45:00Z","v":141754,"vw":119.598718},{"c":119.83,"h":119.83,"l":119.83,"n":77,"o":119.83,"t":"2026-10-09T20:00:00Z","v":183107,"vw":119.83},{"c":120.06,"h":120.42,"l":119.615,"n":279,"o":120.17,"t":"2026-10-12T13:30:00Z","v":12566,"vw":120.061624},{"c":119.86,"h":120.08,"l":119.86,"n":348,"o":119.98,"t":"2026-10-12T13:45:00Z","v":6603,"vw":119.966794},{"c":120.37,"h":120.42,"l":119.72,"n":645,"o":119.93,"t":"2026-10-12T14:00:00Z","v":18031,"vw":120.064569},{"c":119.845,"h":120.16,"l":119.82,"n":396,"o":120.16,"t":"2026-10-12T14:15:00Z","v":10493,"vw":120.000017},{"c":119.715,"h":119.99,"l":119.555,"n":585,"o":119.89,"t":"2026-10-12T14:30:00Z","v":12084,"vw":119.817677},{"c":119.825,"h":119.965,"l":119.69,"n":638,"o":119.6935,"t":"2026-10-12T14:45:00Z","v":18284,"vw":119.834521},{"c":120.025,"h":120.055,"l":119.75,"n":380,"o":119.81,"t":"2026-10-12T15:00:00Z","v":8918,"vw":119.844024},{"c":119.935,"h":120.025,"l":119.8,"n":613,"o":120.015,"t":"2026-10-12T15:15:00Z","v":16767,"vw":119.898437},{"c":120.02,"h":120.105,"l":119.91,"n":546,"o":120.0013,"t":"2026-10-12T15:30:00Z","v":14991,"vw":119.998478},{"c":120.545,"h":120.555,"l":119.96,"n":587,"o":119.96,"t":"2026-10-12T15:45:00Z","v":24971,"vw":120.273703},{"c":120.73,"h":120.74,"l":120.45,"n":593,"o":120.53,"t":"2026-10-12T16:00:00Z","v":15344,"vw":120.598592},{"c":120.54,"h":120.76,"l":120.44,"n":686,"o":120.74,"t":"2026-10-12T16:15:00Z","v":17669,"vw":120.640556},{"c":120.63,"h":120.685,"l":120.375,"n":743,"o":120.48,"t":"2026-10-12T16:30:00Z","v":33483,"vw":120.498008},{"c":120.72,"h":120.8,"l":120.625,"n":601,"o":120.625,"t":"2026-10-12T16:45:00Z","v":14573,"vw":120.679805},{"c":120.64,"h":120.87,"l":120.5166,"n":666,"o":120.72,"t":"2026-10-12T17:00:00Z","v":21470,"vw":120.770176},{"c":120.735,"h":120.735,"l":120.595,"n":557,"o":120.67,"t":"2026-10-12T17:15:00Z","v":12663,"vw":120.668496},{"c":120.75,"h":120.83,"l":120.615,"n":707,"o":120.68,"t":"2026-10-12T17:30:00Z","v":34321,"vw":120.719317},{"c":120.785,"h":120.83,"l":120.66,"n":586,"o":120.755,"t":"2026-10-12T17:45:00Z","v":19342,"vw":120.752751},{"c":120.77,"h":121.1,"l":120.75,"n":975,"o":120.79,"t":"2026-10-12T18:00:00Z","v":54946,"vw":120.923382},{"c":120.38,"h":120.94,"l":120.38,"n":909,"o":120.77,"t":"2026-10-12T18:15:00Z","v":34218,"vw":120.75368},{"c":120.56,"h":120.635,"l":120.24,"n":673,"o":120.45,"t":"2026-10-12T18:30:00Z","v":23888,"vw":120.491327},{"c":120.475,"h":120.75,"l":120.46,"n":953,"o":120.58,"t":"2026-10-12T18:45:00Z","v":31641,"vw":120.63797},{"c":120.56,"h":120.67,"l":120.35,"n":1038,"o":120.47,"t":"2026-10-12T19:00:00Z","v":35350,"vw":120.546243},{"c":120.525,"h":120.71,"l":120.475,"n":1190,"o":120.61,"t":"2026-10-12T19:15:00Z","v":38130,"vw":120.597713},{"c":120.24,"h":120.65,"l":120.1,"n":1698,"o":120.54,"t":"2026-10-12T19:30:00Z","v":70573,"vw":120.425631},{"c":120.06,"h":120.31,"l":119.93,"n":4763,"o":120.23,"t":"2026-10-12T19:45:00Z","v":186152,"vw":120.107374},{"c":120.02,"h":120.06,"l":120.02,"n":76,"o":120.06,"t":"2026-10-12T20:00:00Z","v":199126,"vw":120.020948},{"c":121.17,"h":121.17,"l":121.17,"n":2,"o":121.17,"t":"2026-10-13T12:00:00Z","v":200,"vw":121.17},{"c":121.17,"h":121.17,"l":121.17,"n":2,"o":121.17,"t":"2026-10-13T12:30:00Z","v":103,"vw":121.17},{"c":121.95,"h":122.35,"l":121.1,"n":675,"o":121.43,"t":"2026-10-13T13:30:00Z","v":35896,"vw":121.874334},{"c":121.13,"h":122.055,"l":121.13,"n":698,"o":122.055,"t":"2026-10-13T13:45:00Z","v":22993,"vw":121.538977},{"c":121.12,"h":121.26,"l":120.64,"n":754,"o":121.135,"t":"2026-10-13T14:00:00Z","v":20395,"vw":120.98438},{"c":121.45,"h":121.45,"l":121.03,"n":628,"o":121.075,"t":"2026-10-13T14:15:00Z","v":15768,"vw":121.22984},{"c":121.26,"h":121.49,"l":121.16,"n":684,"o":121.425,"t":"2026-10-13T14:30:00Z","v":26692,"vw":121.354115},{"c":121.03,"h":121.39,"l":120.99,"n":909,"o":121.255,"t":"2026-10-13T14:45:00Z","v":27246,"vw":121.23878},{"c":121.01,"h":121.17,"l":120.885,"n":690,"o":121,"t":"2026-10-13T15:00:00Z","v":21240,"vw":120.995179},{"c":121.24,"h":121.26,"l":120.94,"n":587,"o":120.99,"t":"2026-10-13T15:15:00Z","v":19420,"vw":121.123481},{"c":121.42,"h":121.56,"l":121.23,"n":611,"o":121.27,"t":"2026-10-13T15:30:00Z","v":16424,"vw":121.400582},{"c":121.31,"h":121.49,"l":121.31,"n":632,"o":121.44,"t":"2026-10-13T15:45:00Z","v":17134,"vw":121.414092},{"c":121.51,"h":121.59,"l":121.29,"n":510,"o":121.325,"t":"2026-10-13T16:00:00Z","v":13743,"vw":121.438129},{"c":121.63,"h":121.815,"l":121.525,"n":582,"o":121.57,"t":"2026-10-13T16:15:00Z","v":18443,"vw":121.675599},{"c":121.66,"h":121.77,"l":121.49,"n":603,"o":121.625,"t":"2026-10-13T16:30:00Z","v":18782,"vw":121.636538},{"c":121.67,"h":121.72,"l":121.46,"n":737,"o":121.72,"t":"2026-10-13T16:45:00Z","v":20547,"vw":121.575441},{"c":121.69,"h":121.8,"l":121.51,"n":529,"o":121.635,"t":"2026-10-13T17:00:00Z","v":14913,"vw":121.690811},{"c":121.51,"h":121.745,"l":121.477,"n":518,"o":121.68,"t":"2026-10-13T17:15:00Z","v":15885,"vw":121.605495},{"c":121.56,"h":121.75,"l":121.5,"n":634,"o":121.605,"t":"2026-10-13T17:30:00Z","v":16231,"vw":121.607445},{"c":121.77,"h":121.88,"l":121.61,"n":862,"o":121.61,"t":"2026-10-13T17:45:00Z","v":25671,"vw":121.743196},{"c":121.765,"h":121.84,"l":121.66,"n":671,"o":121.78,"t":"2026-10-13T18:00:00Z","v":16958,"vw":121.752863},{"c":121.55,"h":121.74,"l":121.46,"n":849,"o":121.72,"t":"2026-10-13T18:15:00Z","v":22893,"vw":121.619009},{"c":121.61,"h":121.63,"l":121.41,"n":816,"o":121.575,"t":"2026-10-13T18:30:00Z","v":24786,"vw":121.53513},{"c":121.77,"h":121.8899,"l":121.4863,"n":917,"o":121.65,"t":"2026-10-13T18:45:00Z","v":31753,"vw":121.706612},{"c":121.935,"h":122.01,"l":121.76,"n":1037,"o":121.785,"t":"2026-10-13T19:00:00Z","v":39924,"vw":121.902517},{"c":121.905,"h":121.985,"l":121.665,"n":1214,"o":121.935,"t":"2026-10-13T19:15:00Z","v":40812,"vw":121.841932},{"c":121.53,"h":122.105,"l":121.43,"n":1594,"o":121.9575,"t":"2026-10-13T19:30:00Z","v":69717,"vw":121.839546},{"c":121.32,"h":121.57,"l":121.2125,"n":3766,"o":121.54,"t":"2026-10-13T19:45:00Z","v":162299,"vw":121.388359},{"c":121.33,"h":121.33,"l":121.33,"n":72,"o":121.33,"t":"2026-10-13T20:00:00Z","v":216617,"vw":121.33},{"c":121.5,"h":121.5,"l":121.5,"n":3,"o":121.5,"t":"2026-10-14T12:45:00Z","v":471,"vw":121.5},{"c":121.61,"h":122.57,"l":121.61,"n":457,"o":122,"t":"2026-10-14T13:30:00Z","v":15319,"vw":122.023237},{"c":121.065,"h":121.7,"l":121.065,"n":393,"o":121.67,"t":"2026-10-14T13:45:00Z","v":11730,"vw":121.518518},{"c":120.6,"h":121.21,"l":120.6,"n":526,"o":121.11,"t":"2026-10-14T14:00:00Z","v":12388,"vw":120.948895},{"c":121.02,"h":121.02,"l":120.46,"n":444,"o":120.605,"t":"2026-10-14T14:15:00Z","v":14198,"vw":120.7352},{"c":120.83,"h":121.145,"l":120.83,"n":351,"o":121.025,"t":"2026-10-14T14:30:00Z","v":10099,"vw":121.023808},{"c":120.795,"h":121.115,"l":120.78,"n":529,"o":120.86,"t":"2026-10-14T14:45:00Z","v":30836,"vw":121.019757},{"c":121.02,"h":121.0473,"l":120.58,"n":614,"o":120.735,"t":"2026-10-14T15:00:00Z","v":14356,"vw":120.805363},{"c":121.38,"h":121.38,"l":120.84,"n":668,"o":121.04,"t":"2026-10-14T15:15:00Z","v":51169,"vw":121.098572},{"c":121.29,"h":121.555,"l":121.19,"n":531,"o":121.19,"t":"2026-10-14T15:30:00Z","v":14595,"vw":121.40952},{"c":121.2,"h":121.365,"l":121.17,"n":433,"o":121.365,"t":"2026-10-14T15:45:00Z","v":10600,"vw":121.247758},{"c":121.09,"h":121.38,"l":121.01,"n":785,"o":121.2,"t":"2026-10-14T16:00:00Z","v":34248,"vw":121.225536},{"c":121.33,"h":121.445,"l":120.99,"n":355,"o":121.11,"t":"2026-10-14T16:15:00Z","v":10041,"vw":121.180313},{"c":121.21,"h":121.46,"l":121.14,"n":357,"o":121.385,"t":"2026-10-14T16:30:00Z","v":7295,"vw":121.304821},{"c":121.23,"h":121.25,"l":121.13,"n":307,"o":121.25,"t":"2026-10-14T16:45:00Z","v":6441,"vw":121.204803},{"c":121.45,"h":121.5,"l":121.19,"n":395,"o":121.245,"t":"2026-10-14T17:00:00Z","v":9452,"vw":121.35445},{"c":121.55,"h":121.655,"l":121.42,"n":388,"o":121.47,"t":"2026-10-14T17:15:00Z","v":8467,"vw":121.517452},{"c":121.6,"h":121.74,"l":121.5584,"n":497,"o":121.5584,"t":"2026-10-14T17:30:00Z","v":11148,"vw":121.666179},{"c":121.39,"h":121.62,"l":121.37,"n":569,"o":121.62,"t":"2026-10-14T17:45:00Z","v":10061,"vw":121.454493},{"c":121.7066,"h":121.73,"l":121.34,"n":689,"o":121.48,"t":"2026-10-14T18:00:00Z","v":17962,"vw":121.464733},{"c":121.59,"h":121.91,"l":121.495,"n":765,"o":121.715,"t":"2026-10-14T18:15:00Z","v":24749,"vw":121.71247},{"c":121.695,"h":121.76,"l":121.48,"n":779,"o":121.55,"t":"2026-10-14T18:30:00Z","v":27909,"vw":121.582012},{"c":121.475,"h":121.705,"l":121.285,"n":951,"o":121.675,"t":"2026-10-14T18:45:00Z","v":28683,"vw":121.531524},{"c":121.49,"h":121.74,"l":121.485,"n":1012,"o":121.53,"t":"2026-10-14T19:00:00Z","v":26863,"vw":121.594964},{"c":121.55,"h":121.675,"l":121.42,"n":1160,"o":121.54,"t":"2026-10-14T19:15:00Z","v":33471,"vw":121.535926},{"c":121.505,"h":121.57,"l":121.44,"n":1252,"o":121.5,"t":"2026-10-14T19:30:00Z","v":47873,"vw":121.513252},{"c":121.83,"h":122.02,"l":121.495,"n":5848,"o":121.495,"t":"2026-10-14T19:45:00Z","v":251157,"vw":121.786405},{"c":121.84,"h":121.84,"l":121.84,"n":68,"o":121.84,"t":"2026-10-14T20:00:00Z","v":238401,"vw":121.84},{"c":120.31,"h":120.31,"l":120.31,"n":1,"o":120.31,"t":"2026-10-14T22:45:00Z","v":500,"vw":120.31},{"c":125.73,"h":126.41,"l":124.06,"n":993,"o":125,"t":"2026-10-15T13:30:00Z","v":49931,"vw":125.553427},{"c":127.41,"h":127.69,"l":125.605,"n":970,"o":125.605,"t":"2026-10-15T13:45:00Z","v":25304,"vw":126.719134},{"c":126.71,"h":127.18,"l":126.4,"n":879,"o":127.18,"t":"2026-10-15T14:00:00Z","v":19208,"vw":126.644682},{"c":126.55,"h":126.83,"l":126.45,"n":682,"o":126.71,"t":"2026-10-15T14:15:00Z","v":16213,"vw":126.630041},{"c":125.63,"h":126.95,"l":125.355,"n":1106,"o":126.59,"t":"2026-10-15T14:30:00Z","v":36571,"vw":126.048291},{"c":126.08,"h":126.19,"l":125.59,"n":866,"o":125.63,"t":"2026-10-15T14:45:00Z","v":29300,"vw":125.904603},{"c":126.24,"h":126.45,"l":126.03,"n":867,"o":126.1,"t":"2026-10-15T15:00:00Z","v":21644,"vw":126.259324},{"c":126.71,"h":126.71,"l":126.19,"n":684,"o":126.19,"t":"2026-10-15T15:15:00Z","v":15382,"vw":126.322505},{"c":126.58,"h":126.86,"l":126.355,"n":833,"o":126.7,"t":"2026-10-15T15:30:00Z","v":21812,"vw":126.598243},{"c":126.26,"h":126.57,"l":126.26,"n":773,"o":126.530793,"t":"2026-10-15T15:45:00Z","v":17364,"vw":126.467476},{"c":126.265,"h":126.515,"l":126.145,"n":656,"o":126.285,"t":"2026-10-15T16:00:00Z","v":15681,"vw":126.383234},{"c":126.515,"h":126.515,"l":126.26,"n":552,"o":126.26,"t":"2026-10-15T16:15:00Z","v":13958,"vw":126.372243},{"c":126.285,"h":126.555,"l":126.285,"n":705,"o":126.5,"t":"2026-10-15T16:30:00Z","v":16278,"vw":126.462115},{"c":125.705,"h":126.13,"l":125.495,"n":1147,"o":126.13,"t":"2026-10-15T16:45:00Z","v":36432,"vw":125.825408},{"c":125.26,"h":125.805,"l":125.16,"n":851,"o":125.7051,"t":"2026-10-15T17:00:00Z","v":35262,"vw":125.400725},{"c":125.28,"h":125.3999,"l":125.18,"n":657,"o":125.31,"t":"2026-10-15T17:15:00Z","v":20292,"vw":125.314797},{"c":125.29,"h":125.39,"l":125.2,"n":626,"o":125.345,"t":"2026-10-15T17:30:00Z","v":15465,"vw":125.304346},{"c":125.705,"h":125.775,"l":125.28,"n":875,"o":125.29,"t":"2026-10-15T17:45:00Z","v":26386,"vw":125.558488},{"c":125.38,"h":125.74,"l":125.29,"n":833,"o":125.68,"t":"2026-10-15T18:00:00Z","v":23562,"vw":125.620607},{"c":125.69,"h":125.82,"l":125.26,"n":976,"o":125.39,"t":"2026-10-15T18:15:00Z","v":36138,"vw":125.631552},{"c":125.66,"h":125.97,"l":125.66,"n":913,"o":125.685,"t":"2026-10-15T18:30:00Z","v":29104,"vw":125.7896},{"c":125.44,"h":125.72,"l":125.38,"n":984,"o":125.66,"t":"2026-10-15T18:45:00Z","v":30005,"vw":125.568202},{"c":125.47,"h":125.565,"l":125.38,"n":1045,"o":125.435,"t":"2026-10-15T19:00:00Z","v":34292,"vw":125.465689},{"c":125,"h":125.44,"l":124.945,"n":1335,"o":125.44,"t":"2026-10-15T19:15:00Z","v":37301,"vw":125.190585},{"c":124.9,"h":125.39,"l":124.84,"n":1729,"o":124.995,"t":"2026-10-15T19:30:00Z","v":58866,"vw":125.054736},{"c":125.93,"h":126,"l":124.95,"n":5121,"o":124.96,"t":"2026-10-15T19:45:00Z","v":209951,"vw":125.677692},{"c":125.93,"h":125.93,"l":125.9,"n":78,"o":125.9,"t":"2026-10-15T20:00:00Z","v":374178,"vw":125.92999},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-15T20:15:00Z","v":100,"vw":125},{"c":126.3,"h":126.3,"l":126.3,"n":2,"o":126.3,"t":"2026-10-16T11:00:00Z","v":174,"vw":126.3},{"c":126.935,"h":127.25,"l":126.27,"n":336,"o":126.67,"t":"2026-10-16T13:30:00Z","v":47012,"vw":126.694993},{"c":127.02,"h":127.38,"l":126.66,"n":1011,"o":126.945,"t":"2026-10-16T13:45:00Z","v":63081,"vw":127.086834},{"c":127.21,"h":127.5199,"l":127.08,"n":1236,"o":127.16,"t":"2026-10-16T14:00:00Z","v":69821,"vw":127.281433},{"c":127.92,"h":128.04,"l":127.11,"n":999,"o":127.33,"t":"2026-10-16T14:15:00Z","v":24564,"vw":127.719558},{"c":126.99,"h":127.97,"l":126.87,"n":846,"o":127.8975,"t":"2026-10-16T14:30:00Z","v":26034,"vw":127.47993},{"c":127.3825,"h":127.49,"l":126.68,"n":739,"o":126.88,"t":"2026-10-16T14:45:00Z","v":28802,"vw":127.043412},{"c":127.84,"h":128.11,"l":127.375,"n":860,"o":127.375,"t":"2026-10-16T15:00:00Z","v":32256,"vw":127.734402},{"c":127.77,"h":128.18,"l":127.5975,"n":827,"o":127.905,"t":"2026-10-16T15:15:00Z","v":23192,"vw":127.906464},{"c":127.34,"h":127.9,"l":127.34,"n":722,"o":127.6725,"t":"2026-10-16T15:30:00Z","v":23445,"vw":127.712652},{"c":126.89,"h":127.46,"l":126.81,"n":834,"o":127.41,"t":"2026-10-16T15:45:00Z","v":26736,"vw":127.136696},{"c":126.63,"h":127.025,"l":126.63,"n":725,"o":126.99,"t":"2026-10-16T16:00:00Z","v":23890,"vw":126.858748},{"c":126.97,"h":126.97,"l":126.42,"n":670,"o":126.62,"t":"2026-10-16T16:15:00Z","v":17657,"vw":126.5984},{"c":126.75,"h":126.93,"l":126.55,"n":515,"o":126.92,"t":"2026-10-16T16:30:00Z","v":14134,"vw":126.763943},{"c":126.455,"h":126.7775,"l":126.455,"n":698,"o":126.76,"t":"2026-10-16T16:45:00Z","v":18649,"vw":126.637139},{"c":126.57,"h":126.885,"l":126.42,"n":1167,"o":126.495,"t":"2026-10-16T17:00:00Z","v":37906,"vw":126.668524},{"c":126.115,"h":126.615,"l":126.09,"n":767,"o":126.575,"t":"2026-10-16T17:15:00Z","v":20653,"vw":126.281379},{"c":126.74,"h":126.74,"l":126.115,"n":1031,"o":126.115,"t":"2026-10-16T17:30:00Z","v":33749,"vw":126.425452},{"c":126.34,"h":126.68,"l":126.09,"n":909,"o":126.66,"t":"2026-10-16T17:45:00Z","v":25610,"vw":126.347094},{"c":126.39,"h":126.55,"l":126.3,"n":1088,"o":126.34,"t":"2026-10-16T18:00:00Z","v":32588,"vw":126.423608},{"c":126.395,"h":126.51,"l":126.27,"n":908,"o":126.385,"t":"2026-10-16T18:15:00Z","v":28770,"vw":126.380678},{"c":126.79,"h":126.79,"l":126.39,"n":958,"o":126.425,"t":"2026-10-16T18:30:00Z","v":27241,"vw":126.521404},{"c":126.65,"h":126.99,"l":126.62,"n":970,"o":126.89,"t":"2026-10-16T18:45:00Z","v":27188,"vw":126.762178},{"c":126.78,"h":127.03,"l":126.67,"n":927,"o":126.68,"t":"2026-10-16T19:00:00Z","v":31225,"vw":126.810357},{"c":127.06,"h":127.11,"l":126.625,"n":1338,"o":126.75,"t":"2026-10-16T19:15:00Z","v":46679,"vw":126.917753},{"c":127.74,"h":127.74,"l":127.065,"n":1640,"o":127.065,"t":"2026-10-16T19:30:00Z","v":57381,"vw":127.434462},{"c":127.4,"h":127.97,"l":127.12,"n":6943,"o":127.75,"t":"2026-10-16T19:45:00Z","v":328409,"vw":127.460202},{"c":127.43,"h":127.43,"l":127.43,"n":78,"o":127.43,"t":"2026-10-16T20:00:00Z","v":442130,"vw":127.43},{"c":126.3796,"h":126.3796,"l":126.3796,"n":1,"o":126.3796,"t":"2026-10-16T20:15:00Z","v":1802,"vw":126.3796},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-19T12:45:00Z","v":202,"vw":126},{"c":126.68,"h":127.205,"l":126,"n":406,"o":126.33,"t":"2026-10-19T13:30:00Z","v":20828,"vw":126.546525},{"c":127.11,"h":127.2,"l":126.7,"n":647,"o":126.84,"t":"2026-10-19T13:45:00Z","v":39054,"vw":126.916565},{"c":127.46,"h":128.2025,"l":127.09,"n":1042,"o":127.11,"t":"2026-10-19T14:00:00Z","v":85692,"vw":127.666744},{"c":127.57,"h":128.01,"l":127.46,"n":704,"o":127.53,"t":"2026-10-19T14:15:00Z","v":31832,"vw":127.715167},{"c":127.05,"h":127.69,"l":127.01,"n":650,"o":127.48,"t":"2026-10-19T14:30:00Z","v":24343,"vw":127.425385},{"c":127.145,"h":127.145,"l":126.79,"n":939,"o":126.92,"t":"2026-10-19T14:45:00Z","v":55503,"vw":126.896589},{"c":127.38,"h":127.58,"l":127.12,"n":768,"o":127.13,"t":"2026-10-19T15:00:00Z","v":26351,"vw":127.322161},{"c":127.43,"h":127.43,"l":127,"n":719,"o":127.285,"t":"2026-10-19T15:15:00Z","v":24353,"vw":127.207872},{"c":127.455,"h":127.67,"l":127.29,"n":945,"o":127.35,"t":"2026-10-19T15:30:00Z","v":40813,"vw":127.435224},{"c":127.55,"h":127.57,"l":127.32,"n":878,"o":127.475,"t":"2026-10-19T15:45:00Z","v":37380,"vw":127.440027},{"c":127.31,"h":127.59,"l":126.97,"n":1066,"o":127.59,"t":"2026-10-19T16:00:00Z","v":75205,"vw":127.188018},{"c":127.43,"h":127.58,"l":127.29,"n":538,"o":127.29,"t":"2026-10-19T16:15:00Z","v":18243,"vw":127.416685},{"c":127.29,"h":127.615,"l":127.21,"n":604,"o":127.61,"t":"2026-10-19T16:30:00Z","v":22396,"vw":127.375411},{"c":127.09,"h":127.35,"l":127.03,"n":1020,"o":127.26,"t":"2026-10-19T16:45:00Z","v":45098,"vw":127.215734},{"c":127.09,"h":127.24,"l":126.95,"n":1021,"o":127.1,"t":"2026-10-19T17:00:00Z","v":27418,"vw":127.115343},{"c":127.2,"h":127.245,"l":127.07,"n":587,"o":127.13,"t":"2026-10-19T17:15:00Z","v":15977,"vw":127.16391},{"c":127.13,"h":127.24,"l":126.78,"n":738,"o":127.205,"t":"2026-10-19T17:30:00Z","v":23127,"vw":126.94388},{"c":127.415,"h":127.45,"l":127.115,"n":663,"o":127.125,"t":"2026-10-19T17:45:00Z","v":20161,"vw":127.324145},{"c":127.42,"h":127.52,"l":127.28,"n":769,"o":127.45,"t":"2026-10-19T18:00:00Z","v":30567,"vw":127.417395},{"c":127.52,"h":127.63,"l":127.375,"n":926,"o":127.42,"t":"2026-10-19T18:15:00Z","v":33919,"vw":127.485322},{"c":127.41,"h":127.56,"l":127.36,"n":767,"o":127.47,"t":"2026-10-19T18:30:00Z","v":24449,"vw":127.463667},{"c":127.455,"h":127.605,"l":127.4,"n":879,"o":127.465,"t":"2026-10-19T18:45:00Z","v":22174,"vw":127.521894},{"c":127.27,"h":127.565,"l":127.23,"n":993,"o":127.505,"t":"2026-10-19T19:00:00Z","v":32421,"vw":127.414911},{"c":127.05,"h":127.29,"l":126.9,"n":1070,"o":127.27,"t":"2026-10-19T19:15:00Z","v":29959,"vw":127.112037},{"c":126.755,"h":127.08,"l":126.705,"n":1632,"o":127.03,"t":"2026-10-19T19:30:00Z","v":66996,"vw":126.928107},{"c":127.06,"h":127.22,"l":126.71,"n":3931,"o":126.755,"t":"2026-10-19T19:45:00Z","v":162027,"vw":127.039545},{"c":127.07,"h":127.07,"l":127.07,"n":80,"o":127.07,"t":"2026-10-19T20:00:00Z","v":280054,"vw":127.07},{"c":127.07,"h":127.07,"l":127.07,"n":2,"o":127.07,"t":"2026-10-19T20:15:00Z","v":74394,"vw":127.07},{"c":127.32,"h":127.32,"l":127.32,"n":4,"o":127.32,"t":"2026-10-20T11:30:00Z","v":417,"vw":127.32},{"c":129.4575,"h":129.4575,"l":128.44,"n":220,"o":128.44,"t":"2026-10-20T13:30:00Z","v":12702,"vw":128.706989},{"c":129.03,"h":129.86,"l":128.85,"n":527,"o":129.4475,"t":"2026-10-20T13:45:00Z","v":28585,"vw":129.471971},{"c":128.355,"h":129.08,"l":128.23,"n":789,"o":129.075,"t":"2026-10-20T14:00:00Z","v":43752,"vw":128.582963},{"c":127.455,"h":128.58,"l":127.455,"n":631,"o":128.36,"t":"2026-10-20T14:15:00Z","v":39897,"vw":128.233535},{"c":127.94,"h":127.98,"l":127.42,"n":384,"o":127.42,"t":"2026-10-20T14:30:00Z","v":9123,"vw":127.734674},{"c":128.53,"h":128.62,"l":127.72,"n":584,"o":127.86,"t":"2026-10-20T14:45:00Z","v":17407,"vw":128.148702},{"c":128.205,"h":128.58,"l":128.03,"n":456,"o":128.51,"t":"2026-10-20T15:00:00Z","v":10356,"vw":128.233},{"c":128.28,"h":128.43,"l":128.0851,"n":515,"o":128.0851,"t":"2026-10-20T15:15:00Z","v":9959,"vw":128.319903},{"c":128.5982,"h":128.61,"l":128.29,"n":481,"o":128.29,"t":"2026-10-20T15:30:00Z","v":12440,"vw":128.478619},{"c":128.44,"h":128.635,"l":128.43,"n":377,"o":128.51,"t":"2026-10-20T15:45:00Z","v":10900,"vw":128.558317},{"c":128.3201,"h":128.545,"l":128.3201,"n":498,"o":128.5,"t":"2026-10-20T16:00:00Z","v":10878,"vw":128.466272},{"c":128.48,"h":128.575,"l":128.3945,"n":406,"o":128.44,"t":"2026-10-20T16:15:00Z","v":9287,"vw":128.489592},{"c":128.89,"h":128.97,"l":128.42,"n":419,"o":128.45,"t":"2026-10-20T16:30:00Z","v":9941,"vw":128.751023},{"c":128.77,"h":128.89,"l":128.71,"n":490,"o":128.89,"t":"2026-10-20T16:45:00Z","v":12537,"vw":128.811987},{"c":128.73,"h":128.86,"l":128.62,"n":569,"o":128.73,"t":"2026-10-20T17:00:00Z","v":19287,"vw":128.794676},{"c":128.87,"h":128.895,"l":128.71,"n":352,"o":128.73,"t":"2026-10-20T17:15:00Z","v":7452,"vw":128.784116},{"c":128.95,"h":129.01,"l":128.715,"n":440,"o":128.85,"t":"2026-10-20T17:30:00Z","v":9486,"vw":128.843536},{"c":129.05,"h":129.19,"l":128.97,"n":523,"o":129,"t":"2026-10-20T17:45:00Z","v":13181,"vw":129.060098},{"c":129.075,"h":129.14,"l":128.9066,"n":481,"o":128.97,"t":"2026-10-20T18:00:00Z","v":12125,"vw":129.026584},{"c":128.865,"h":129.19,"l":128.85,"n":614,"o":129.17,"t":"2026-10-20T18:15:00Z","v":25972,"vw":129.015053},{"c":129.195,"h":129.36,"l":128.87,"n":726,"o":128.88,"t":"2026-10-20T18:30:00Z","v":20822,"vw":129.14885},{"c":129.38,"h":129.47,"l":129.16,"n":705,"o":129.21,"t":"2026-10-20T18:45:00Z","v":15436,"vw":129.320418},{"c":129.43,"h":129.545,"l":129.33,"n":800,"o":129.42,"t":"2026-10-20T19:00:00Z","v":21305,"vw":129.458043},{"c":129.285,"h":129.46,"l":129.285,"n":784,"o":129.44,"t":"2026-10-20T19:15:00Z","v":18336,"vw":129.392574},{"c":129.37,"h":129.525,"l":129.25,"n":1311,"o":129.37,"t":"2026-10-20T19:30:00Z","v":34869,"vw":129.379876},{"c":129.68,"h":129.78,"l":129.31,"n":3644,"o":129.345,"t":"2026-10-20T19:45:00Z","v":123228,"vw":129.586848},{"c":129.67,"h":129.67,"l":129.67,"n":69,"o":129.67,"t":"2026-10-20T20:00:00Z","v":164749,"vw":129.67},{"c":129.09,"h":129.47,"l":128.95,"n":361,"o":129.26,"t":"2026-10-21T13:30:00Z","v":22663,"vw":129.245285},{"c":128.765,"h":129.075,"l":128.26,"n":457,"o":129.075,"t":"2026-10-21T13:45:00Z","v":45181,"vw":128.908625},{"c":128.33,"h":128.8277,"l":128.27,"n":544,"o":128.78,"t":"2026-10-21T14:00:00Z","v":30024,"vw":128.603362},{"c":128.02,"h":128.435,"l":127.925,"n":655,"o":128.365,"t":"2026-10-21T14:15:00Z","v":29193,"vw":128.126936},{"c":128.395,"h":128.465,"l":127.94,"n":516,"o":128.07,"t":"2026-10-21T14:30:00Z","v":17814,"vw":128.254197},{"c":128.68,"h":128.795,"l":128.33,"n":576,"o":128.45,"t":"2026-10-21T14:45:00Z","v":30336,"vw":128.556839},{"c":128.26,"h":128.71,"l":128.26,"n":633,"o":128.6,"t":"2026-10-21T15:00:00Z","v":21867,"vw":128.487481},{"c":128.28,"h":128.445,"l":128.15,"n":620,"o":128.225,"t":"2026-10-21T15:15:00Z","v":17553,"vw":128.269855},{"c":127.79,"h":128.33,"l":127.77,"n":503,"o":128.3,"t":"2026-10-21T15:30:00Z","v":14301,"vw":128.007372},{"c":127.895,"h":127.9,"l":127.74,"n":436,"o":127.825,"t":"2026-10-21T15:45:00Z","v":13373,"vw":127.813431},{"c":127.835,"h":127.9,"l":127.72,"n":563,"o":127.895,"t":"2026-10-21T16:00:00Z","v":20475,"vw":127.820358},{"c":127.815,"h":127.92,"l":127.785,"n":347,"o":127.835,"t":"2026-10-21T16:15:00Z","v":12851,"vw":127.834527},{"c":127.755,"h":127.885,"l":127.74,"n":379,"o":127.82,"t":"2026-10-21T16:30:00Z","v":11210,"vw":127.81159},{"c":127.87,"h":128.0199,"l":127.705,"n":401,"o":127.705,"t":"2026-10-21T16:45:00Z","v":14262,"vw":127.901686},{"c":127.75,"h":127.89,"l":127.73,"n":448,"o":127.875,"t":"2026-10-21T17:00:00Z","v":12336,"vw":127.823885},{"c":127.65,"h":127.795,"l":127.6275,"n":426,"o":127.735,"t":"2026-10-21T17:15:00Z","v":12630,"vw":127.726513},{"c":127.49,"h":127.625,"l":127.26,"n":760,"o":127.62,"t":"2026-10-21T17:30:00Z","v":26079,"vw":127.458794},{"c":127.66,"h":127.76,"l":127.51,"n":471,"o":127.51,"t":"2026-10-21T17:45:00Z","v":20815,"vw":127.635043},{"c":127.615,"h":127.7,"l":127.59,"n":423,"o":127.69,"t":"2026-10-21T18:00:00Z","v":13780,"vw":127.649927},{"c":127.62,"h":127.655,"l":127.4,"n":720,"o":127.59,"t":"2026-10-21T18:15:00Z","v":26534,"vw":127.532225},{"c":127.505,"h":127.635,"l":127.38,"n":701,"o":127.59,"t":"2026-10-21T18:30:00Z","v":26404,"vw":127.522791},{"c":127.33,"h":127.615,"l":127.28,"n":714,"o":127.505,"t":"2026-10-21T18:45:00Z","v":21833,"vw":127.461957},{"c":127.11,"h":127.42,"l":127.035,"n":847,"o":127.325,"t":"2026-10-21T19:00:00Z","v":23902,"vw":127.177243},{"c":127.46,"h":127.51,"l":127.1175,"n":811,"o":127.1175,"t":"2026-10-21T19:15:00Z","v":19872,"vw":127.367217},{"c":127.29,"h":127.505,"l":127.01,"n":1323,"o":127.49,"t":"2026-10-21T19:30:00Z","v":53968,"vw":127.203398},{"c":127.82,"h":127.85,"l":127.24,"n":3264,"o":127.28,"t":"2026-10-21T19:45:00Z","v":145989,"vw":127.569396},{"c":127.81,"h":127.81,"l":127.81,"n":87,"o":127.81,"t":"2026-10-21T20:00:00Z","v":181735,"vw":127.81},{"c":128.46,"h":128.46,"l":128.46,"n":1,"o":128.46,"t":"2026-10-22T12:30:00Z","v":100,"vw":128.46},{"c":129.09,"h":129.44,"l":128.72,"n":417,"o":128.92,"t":"2026-10-22T13:30:00Z","v":23786,"vw":128.942391},{"c":129.69,"h":130.14,"l":128.9701,"n":555,"o":128.9701,"t":"2026-10-22T13:45:00Z","v":71763,"vw":129.872052},{"c":130.3699,"h":130.3699,"l":129.58,"n":601,"o":129.72,"t":"2026-10-22T14:00:00Z","v":14140,"vw":130.040605},{"c":130.875,"h":131.185,"l":130.32,"n":557,"o":130.37,"t":"2026-10-22T14:15:00Z","v":11729,"vw":130.883323},{"c":130.49,"h":131.04,"l":130.27,"n":741,"o":131.04,"t":"2026-10-22T14:30:00Z","v":25407,"vw":130.649521},{"c":130.845,"h":131,"l":130.4519,"n":744,"o":130.5,"t":"2026-10-22T14:45:00Z","v":25664,"vw":130.667429},{"c":131.2,"h":131.2585,"l":130.63,"n":851,"o":130.7,"t":"2026-10-22T15:00:00Z","v":36190,"vw":130.994341},{"c":131.7,"h":131.705,"l":130.76,"n":960,"o":131.14,"t":"2026-10-22T15:15:00Z","v":67574,"vw":131.016684},{"c":131.63,"h":131.8,"l":131.46,"n":753,"o":131.73,"t":"2026-10-22T15:30:00Z","v":16022,"vw":131.636966},{"c":131.63,"h":131.68,"l":131.387,"n":787,"o":131.6,"t":"2026-10-22T15:45:00Z","v":18835,"vw":131.550169},{"c":131.42,"h":131.8069,"l":131.42,"n":562,"o":131.58,"t":"2026-10-22T16:00:00Z","v":12302,"vw":131.599232},{"c":131.745,"h":131.76,"l":131.45,"n":577,"o":131.45,"t":"2026-10-22T16:15:00Z","v":13691,"vw":131.672599},{"c":132.12,"h":132.12,"l":131.75,"n":652,"o":131.75,"t":"2026-10-22T16:30:00Z","v":14976,"vw":131.944903},{"c":132.3,"h":132.38,"l":131.995,"n":750,"o":132.075,"t":"2026-10-22T16:45:00Z","v":16936,"vw":132.171746},{"c":132.08,"h":132.22,"l":132.01,"n":474,"o":132.22,"t":"2026-10-22T17:00:00Z","v":11294,"vw":132.103708},{"c":131.96,"h":132.1,"l":131.68,"n":987,"o":132.1,"t":"2026-10-22T17:15:00Z","v":32166,"vw":131.852769},{"c":131.905,"h":131.93,"l":131.66,"n":955,"o":131.89,"t":"2026-10-22T17:30:00Z","v":26357,"vw":131.785174},{"c":132.34,"h":132.36,"l":131.8,"n":692,"o":131.83,"t":"2026-10-22T17:45:00Z","v":16313,"vw":132.001606},{"c":132.43,"h":132.43,"l":132.11,"n":950,"o":132.4,"t":"2026-10-22T18:00:00Z","v":22222,"vw":132.259755},{"c":132.44,"h":132.56,"l":132.34,"n":925,"o":132.5,"t":"2026-10-22T18:15:00Z","v":28477,"vw":132.439955},{"c":132.43,"h":132.52,"l":132.24,"n":907,"o":132.48,"t":"2026-10-22T18:30:00Z","v":22972,"vw":132.377907},{"c":132.56,"h":132.68,"l":132.415,"n":1110,"o":132.475,"t":"2026-10-22T18:45:00Z","v":31342,"vw":132.537713},{"c":132.665,"h":132.85,"l":132.47,"n":1246,"o":132.565,"t":"2026-10-22T19:00:00Z","v":31870,"vw":132.642633},{"c":132.66,"h":132.88,"l":132.54,"n":1418,"o":132.665,"t":"2026-10-22T19:15:00Z","v":42429,"vw":132.673883},{"c":132.89,"h":132.995,"l":132.62,"n":1722,"o":132.62,"t":"2026-10-22T19:30:00Z","v":43631,"vw":132.853992},{"c":133.43,"h":133.43,"l":132.75,"n":4958,"o":132.91,"t":"2026-10-22T19:45:00Z","v":171306,"vw":133.199291},{"c":133.39,"h":133.39,"l":133.39,"n":78,"o":133.39,"t":"2026-10-22T20:00:00Z","v":185796,"vw":133.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4422137355092388,"strike":148.2786264490761,"iv":0.2669537551591597,"gamma":0.018398971849004825,"theta":-0.0306032671578696,"vega":0.06542668079972808,"rho":0.009451042163326713,"breakevenPct":11.493245509097658},{"delta":0.15,"premium":0.673586637298091,"strike":143.71879588839943,"iv":0.23058252569750368,"gamma":0.026092364170337737,"theta":-0.03582481644640235,"vega":0.08499207048458149,"rho":0.014255055372310607,"breakevenPct":8.248281374688894},{"delta":0.2,"premium":0.9580947136563875,"strike":141.88325991189427,"iv":0.2295546255506608,"gamma":0.03152555066079295,"theta":-0.04316696035242291,"vega":0.1021726872246696,"rho":0.019098057259423533,"breakevenPct":7.085504629695384},{"delta":0.25,"premium":1.242602790014684,"strike":140.04772393538914,"iv":0.22852672540381794,"gamma":0.036958737151248165,"theta":-0.05050910425844346,"vega":0.11935330396475771,"rho":0.023941059146536454,"breakevenPct":5.922727884701876},{"delta":0.3,"premium":1.6182195121951217,"strike":138.81219512195122,"iv":0.22721717073170733,"gamma":0.039523121951219514,"theta":-0.053764536585365855,"vega":0.12676053658536585,"rho":0.02883506564612137,"breakevenPct":5.2780677967961305},{"delta":0.35,"premium":1.9962682926829265,"strike":137.59268292682927,"iv":0.22590009756097562,"gamma":0.04201092682926829,"theta":-0.05691087804878049,"vega":0.1339068780487805,"rho":0.03373043366513572,"breakevenPct":4.647238338340367},{"delta":0.4,"premium":2.3743170731707317,"strike":136.37317073170732,"iv":0.2245830243902439,"gamma":0.04449873170731707,"theta":-0.06005721951219513,"vega":0.14105321951219513,"rho":0.03862580168415008,"breakevenPct":4.016408879884603},{"delta":0.45,"premium":2.7523658536585365,"strike":135.15365853658537,"iv":0.22326595121951218,"gamma":0.046986536585365855,"theta":-0.06320356097560977,"vega":0.14819956097560977,"rho":0.04352116970316443,"breakevenPct":3.3855794214288384},{"delta":0.5,"premium":3.3200129813933366,"strike":134.05452185201213,"iv":0.22328909562959756,"gamma":0.046297793163132844,"theta":-0.06305162267416703,"vega":0.14607446992643877,"rho":0.04840498946396449,"breakevenPct":2.9871315941266046},{"delta":0.55,"premium":3.914993509303333,"strike":132.97273907399395,"iv":0.2235054521852012,"gamma":0.04515110341843358,"theta":-0.062424188662916484,"vega":0.1426127650367806,"rho":0.053287144372893835,"breakevenPct":2.6221850088442156},{"delta":0.6,"premium":4.509974037213327,"strike":131.89095629597577,"iv":0.22372180874080483,"gamma":0.04400441367373432,"theta":-0.061796754651665946,"vega":0.13915106014712247,"rho":0.058169299281823184,"breakevenPct":2.2572384235618275},{"delta":0.65,"premium":5.1049545651233235,"strike":130.8091735179576,"iv":0.22393816529640848,"gamma":0.04285772392903505,"theta":-0.0611693206404154,"vega":0.13568935525746428,"rho":0.06305145419075253,"breakevenPct":1.892291838279438},{"delta":0.7,"premium":5.722186495176849,"strike":129.7467845659164,"iv":0.2208993569131833,"gamma":0.04092130225080386,"theta":-0.058917363344051454,"vega":0.1287396302250804,"rho":0.0679507372048643,"breakevenPct":1.5585659053101972},{"delta":0.75,"premium":6.4054662379421226,"strike":128.741961414791,"iv":0.2081983922829582,"gamma":0.03664075562700965,"theta":-0.051843408360128615,"vega":0.11143657556270097,"rho":0.07290086078515254,"breakevenPct":1.317510797460933},{"delta":0.8,"premium":7.088745980707396,"strike":127.7371382636656,"iv":0.1954974276527331,"gamma":0.032360209003215436,"theta":-0.04476945337620578,"vega":0.09413352090032154,"rho":0.07785098436544077,"breakevenPct":1.0764556896116688},{"delta":0.85,"premium":7.772025723472668,"strike":126.73231511254019,"iv":0.18279646302250804,"gamma":0.028079662379421225,"theta":-0.037695498392282964,"vega":0.07683046623794212,"rho":0.082801107945729,"breakevenPct":0.8354005817624052},{"delta":0.9,"premium":8.455305466237942,"strike":125.72749196141478,"iv":0.17009549839228294,"gamma":0.02379911575562701,"theta":-0.03062154340836013,"vega":0.05952741157556271,"rho":0.08775123152601723,"breakevenPct":0.5943454739131411}],"put":[{"delta":0.1,"premium":0.6351039210826428,"strike":117.34026140550952,"iv":0.3648133671766481,"gamma":0.013742587968031728,"theta":-0.037242061067538884,"vega":0.06525851692906062,"rho":-0.011734292751304122,"breakevenPct":12.508315852442546},{"delta":0.15,"premium":0.987821833161689,"strike":122.08547888774459,"iv":0.32051040164778577,"gamma":0.019053861997940267,"theta":-0.04492378990731205,"vega":0.0858491246138002,"rho":-0.017556063461046698,"breakevenPct":9.21534068926987},{"delta":0.2,"premium":1.3740216271884655,"strike":124.66014418125644,"iv":0.3129923789907312,"gamma":0.023688259526261586,"theta":-0.05347167868177137,"vega":0.10479866117404738,"rho":-0.023379668083568974,"breakevenPct":7.574688841691291},{"delta":0.25,"premium":1.8500515463917526,"strike":126.4914089347079,"iv":0.3096435738831615,"gamma":0.02674591065292096,"theta":-0.05853731958762887,"vega":0.11693450171821307,"rho":-0.029201688117615063,"breakevenPct":6.558694513594597},{"delta":0.3,"premium":2.339742268041237,"strike":128.20962199312714,"iv":0.3069287972508591,"gamma":0.02956378006872852,"theta":-0.06307340206185567,"vega":0.12803415807560137,"rho":-0.035023467177376755,"breakevenPct":5.6376941861564385},{"delta":0.35,"premium":2.829432989690721,"strike":129.9278350515464,"iv":0.3042140206185567,"gamma":0.03238164948453608,"theta":-0.06760948453608247,"vega":0.13913381443298967,"rho":-0.04084524623713845,"breakevenPct":4.716693858718279},{"delta":0.4,"premium":3.72355623100304,"strike":131.45592705167172,"iv":0.3167374468085106,"gamma":0.03191762917933131,"theta":-0.07187659574468085,"vega":0.14259920972644377,"rho":-0.046845278632373845,"breakevenPct":4.241419281303912},{"delta":0.45,"premium":4.6354103343465045,"strike":132.9756838905775,"iv":0.32992893617021274,"gamma":0.031309726443769,"theta":-0.07613191489361702,"vega":0.14572990881458966,"rho":-0.0528531258920037,"breakevenPct":3.7856859163123007},{"delta":0.5,"premium":5.54726443768997,"strike":134.49544072948328,"iv":0.3431204255319149,"gamma":0.030701823708206687,"theta":-0.08038723404255319,"vega":0.14886060790273556,"rho":-0.05886097315163356,"breakevenPct":3.329952551320689},{"delta":0.55,"premium":6.631497480201586,"strike":136.20230381569473,"iv":0.34964010079193664,"gamma":0.02977861771058315,"theta":-0.08009272858171346,"vega":0.14715874730021597,"rho":-0.06499126811754012,"breakevenPct":2.8631783975611507},{"delta":0.6,"premium":7.801403887688985,"strike":138.00215982721383,"iv":0.3528438444924406,"gamma":0.028698704103671705,"theta":-0.07753693304535637,"vega":0.1430550755939525,"rho":-0.07118242032668598,"breakevenPct":2.390916905671447},{"delta":0.65,"premium":8.971310295176387,"strike":139.8020158387329,"iv":0.3560475881929446,"gamma":0.02761879049676026,"theta":-0.07498113750899928,"vega":0.138951403887689,"rho":-0.07737357253583185,"breakevenPct":1.9186554137817415},{"delta":0.7,"premium":11.41826347305389,"strike":142.66467065868264,"iv":0.38416586826347304,"gamma":0.024142514970059883,"theta":-0.07432694610778443,"vega":0.12981317365269462,"rho":-0.08447687170814155,"breakevenPct":1.6070116308353217},{"delta":0.75,"premium":14.979494382022473,"strike":146.54494382022472,"iv":0.43436235955056185,"gamma":0.01965505617977528,"theta":-0.07668820224719101,"vega":0.11932640449438202,"rho":-0.09242542252169027,"breakevenPct":1.3678315929213085},{"delta":0.8,"premium":20.380107526881723,"strike":152.27598566308245,"iv":0.49930107526881723,"gamma":0.014834408602150535,"theta":-0.0763727598566308,"vega":0.10475197132616486,"rho":-0.10182664396773614,"breakevenPct":1.120115348826203},{"delta":0.85,"premium":26.883043478260856,"strike":159.26086956521738,"iv":0.5533060869565216,"gamma":0.011240000000000007,"theta":-0.06837391304347826,"vega":0.08758608695652177,"rho":-0.11215338425405635,"breakevenPct":0.7588079414074971}]},"raw":{"call":[{"delta":0.1,"premium":0.4422137355092388,"strike":148.2786264490761,"iv":0.2669537551591597,"gamma":0.018398971849004825,"theta":-0.0306032671578696,"vega":0.06542668079972808,"rho":0.009451042163326713,"breakevenPct":11.493245509097658},{"delta":0.15,"premium":0.673586637298091,"strike":143.71879588839943,"iv":0.23058252569750368,"gamma":0.026092364170337737,"theta":-0.03582481644640235,"vega":0.08499207048458149,"rho":0.014255055372310607,"breakevenPct":8.248281374688894},{"delta":0.2,"premium":0.9580947136563875,"strike":141.88325991189427,"iv":0.2295546255506608,"gamma":0.03152555066079295,"theta":-0.04316696035242291,"vega":0.1021726872246696,"rho":0.019098057259423533,"breakevenPct":7.085504629695384},{"delta":0.25,"premium":1.242602790014684,"strike":140.04772393538914,"iv":0.22852672540381794,"gamma":0.036958737151248165,"theta":-0.05050910425844346,"vega":0.11935330396475771,"rho":0.023941059146536454,"breakevenPct":5.922727884701876},{"delta":0.3,"premium":1.6182195121951217,"strike":138.81219512195122,"iv":0.22721717073170733,"gamma":0.039523121951219514,"theta":-0.053764536585365855,"vega":0.12676053658536585,"rho":0.02883506564612137,"breakevenPct":5.2780677967961305},{"delta":0.35,"premium":1.9962682926829265,"strike":137.59268292682927,"iv":0.22590009756097562,"gamma":0.04201092682926829,"theta":-0.05691087804878049,"vega":0.1339068780487805,"rho":0.03373043366513572,"breakevenPct":4.647238338340367},{"delta":0.4,"premium":2.3743170731707317,"strike":136.37317073170732,"iv":0.2245830243902439,"gamma":0.04449873170731707,"theta":-0.06005721951219513,"vega":0.14105321951219513,"rho":0.03862580168415008,"breakevenPct":4.016408879884603},{"delta":0.45,"premium":2.7523658536585365,"strike":135.15365853658537,"iv":0.22326595121951218,"gamma":0.046986536585365855,"theta":-0.06320356097560977,"vega":0.14819956097560977,"rho":0.04352116970316443,"breakevenPct":3.3855794214288384},{"delta":0.5,"premium":3.3200129813933366,"strike":134.05452185201213,"iv":0.22328909562959756,"gamma":0.046297793163132844,"theta":-0.06305162267416703,"vega":0.14607446992643877,"rho":0.04840498946396449,"breakevenPct":2.9871315941266046},{"delta":0.55,"premium":3.914993509303333,"strike":132.97273907399395,"iv":0.2235054521852012,"gamma":0.04515110341843358,"theta":-0.062424188662916484,"vega":0.1426127650367806,"rho":0.053287144372893835,"breakevenPct":2.6221850088442156},{"delta":0.6,"premium":4.509974037213327,"strike":131.89095629597577,"iv":0.22372180874080483,"gamma":0.04400441367373432,"theta":-0.061796754651665946,"vega":0.13915106014712247,"rho":0.058169299281823184,"breakevenPct":2.2572384235618275},{"delta":0.65,"premium":5.1049545651233235,"strike":130.8091735179576,"iv":0.22393816529640848,"gamma":0.04285772392903505,"theta":-0.0611693206404154,"vega":0.13568935525746428,"rho":0.06305145419075253,"breakevenPct":1.892291838279438},{"delta":0.7,"premium":5.722186495176849,"strike":129.7467845659164,"iv":0.2208993569131833,"gamma":0.04092130225080386,"theta":-0.058917363344051454,"vega":0.1287396302250804,"rho":0.0679507372048643,"breakevenPct":1.5585659053101972},{"delta":0.75,"premium":6.4054662379421226,"strike":128.741961414791,"iv":0.2081983922829582,"gamma":0.03664075562700965,"theta":-0.051843408360128615,"vega":0.11143657556270097,"rho":0.07290086078515254,"breakevenPct":1.317510797460933},{"delta":0.8,"premium":7.088745980707396,"strike":127.7371382636656,"iv":0.1954974276527331,"gamma":0.032360209003215436,"theta":-0.04476945337620578,"vega":0.09413352090032154,"rho":0.07785098436544077,"breakevenPct":1.0764556896116688},{"delta":0.85,"premium":7.772025723472668,"strike":126.73231511254019,"iv":0.18279646302250804,"gamma":0.028079662379421225,"theta":-0.037695498392282964,"vega":0.07683046623794212,"rho":0.082801107945729,"breakevenPct":0.8354005817624052},{"delta":0.9,"premium":8.455305466237942,"strike":125.72749196141478,"iv":0.17009549839228294,"gamma":0.02379911575562701,"theta":-0.03062154340836013,"vega":0.05952741157556271,"rho":0.08775123152601723,"breakevenPct":0.5943454739131411}],"put":[{"delta":0.1,"premium":0.6351039210826428,"strike":117.34026140550952,"iv":0.3648133671766481,"gamma":0.013742587968031728,"theta":-0.037242061067538884,"vega":0.06525851692906062,"rho":-0.011734292751304122,"breakevenPct":12.508315852442546},{"delta":0.15,"premium":0.987821833161689,"strike":122.08547888774459,"iv":0.32051040164778577,"gamma":0.019053861997940267,"theta":-0.04492378990731205,"vega":0.0858491246138002,"rho":-0.017556063461046698,"breakevenPct":9.21534068926987},{"delta":0.2,"premium":1.3740216271884655,"strike":124.66014418125644,"iv":0.3129923789907312,"gamma":0.023688259526261586,"theta":-0.05347167868177137,"vega":0.10479866117404738,"rho":-0.023379668083568974,"breakevenPct":7.574688841691291},{"delta":0.25,"premium":1.8500515463917526,"strike":126.4914089347079,"iv":0.3096435738831615,"gamma":0.02674591065292096,"theta":-0.05853731958762887,"vega":0.11693450171821307,"rho":-0.029201688117615063,"breakevenPct":6.558694513594597},{"delta":0.3,"premium":2.339742268041237,"strike":128.20962199312714,"iv":0.3069287972508591,"gamma":0.02956378006872852,"theta":-0.06307340206185567,"vega":0.12803415807560137,"rho":-0.035023467177376755,"breakevenPct":5.6376941861564385},{"delta":0.35,"premium":2.829432989690721,"strike":129.9278350515464,"iv":0.3042140206185567,"gamma":0.03238164948453608,"theta":-0.06760948453608247,"vega":0.13913381443298967,"rho":-0.04084524623713845,"breakevenPct":4.716693858718279},{"delta":0.4,"premium":3.72355623100304,"strike":131.45592705167172,"iv":0.3167374468085106,"gamma":0.03191762917933131,"theta":-0.07187659574468085,"vega":0.14259920972644377,"rho":-0.046845278632373845,"breakevenPct":4.241419281303912},{"delta":0.45,"premium":4.6354103343465045,"strike":132.9756838905775,"iv":0.32992893617021274,"gamma":0.031309726443769,"theta":-0.07613191489361702,"vega":0.14572990881458966,"rho":-0.0528531258920037,"breakevenPct":3.7856859163123007},{"delta":0.5,"premium":5.54726443768997,"strike":134.49544072948328,"iv":0.3431204255319149,"gamma":0.030701823708206687,"theta":-0.08038723404255319,"vega":0.14886060790273556,"rho":-0.05886097315163356,"breakevenPct":3.329952551320689},{"delta":0.55,"premium":6.631497480201586,"strike":136.20230381569473,"iv":0.34964010079193664,"gamma":0.02977861771058315,"theta":-0.08009272858171346,"vega":0.14715874730021597,"rho":-0.06499126811754012,"breakevenPct":2.8631783975611507},{"delta":0.6,"premium":7.801403887688985,"strike":138.00215982721383,"iv":0.3528438444924406,"gamma":0.028698704103671705,"theta":-0.07753693304535637,"vega":0.1430550755939525,"rho":-0.07118242032668598,"breakevenPct":2.390916905671447},{"delta":0.65,"premium":8.971310295176387,"strike":139.8020158387329,"iv":0.3560475881929446,"gamma":0.02761879049676026,"theta":-0.07498113750899928,"vega":0.138951403887689,"rho":-0.07737357253583185,"breakevenPct":1.9186554137817415},{"delta":0.7,"premium":11.41826347305389,"strike":142.66467065868264,"iv":0.38416586826347304,"gamma":0.024142514970059883,"theta":-0.07432694610778443,"vega":0.12981317365269462,"rho":-0.08447687170814155,"breakevenPct":1.6070116308353217},{"delta":0.75,"premium":14.979494382022473,"strike":146.54494382022472,"iv":0.43436235955056185,"gamma":0.01965505617977528,"theta":-0.07668820224719101,"vega":0.11932640449438202,"rho":-0.09242542252169027,"breakevenPct":1.3678315929213085},{"delta":0.8,"premium":20.380107526881723,"strike":152.27598566308245,"iv":0.49930107526881723,"gamma":0.014834408602150535,"theta":-0.0763727598566308,"vega":0.10475197132616486,"rho":-0.10182664396773614,"breakevenPct":1.120115348826203},{"delta":0.85,"premium":26.883043478260856,"strike":159.26086956521738,"iv":0.5533060869565216,"gamma":0.011240000000000007,"theta":-0.06837391304347826,"vega":0.08758608695652177,"rho":-0.11215338425405635,"breakevenPct":0.7588079414074971}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}