{"symbol":"SUI","url":"https://intraalpha.com/companies/SUI","capturedAt":"2026-10-22T22:46:46.502Z","state":"ready","quote":{"symbol":"SUI","last_price":119.86,"prev_close":116.46,"regular_close":119.86,"change":3.4,"change_pct":2.9195,"regular_change":3.4,"regular_change_pct":2.9195,"extended_change":0,"extended_change_pct":0,"bid":109,"ask":120.1,"bid_size":200,"ask_size":200,"volume":1224445,"vwap":119.699874,"open":117.23,"high":120.32,"low":116.75,"close":119.86,"trade_count":18487,"last_trade_at":"2026-10-22T22:30:00.001026183Z","last_quote_at":"2026-10-22T22:02:51.828794117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","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":"SUI","fetched_at":"2026-10-22T22:46:46.052587+00:00","name":"Sun Communities Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"Sun Communities Inc. (SUI) is a prominent real estate investment trust (REIT) specializing in acquiring, developing, and managing a diverse array of manufactured housing and recreational vehicle (RV) communities throughout the U.S. and Canada. With a robust portfolio of over 600 properties, the company emphasizes long-term value creation by generating consistent rental income and enhancing tenant experiences. Sun Communities is dedicated to sustainability and responsible land use, positioning itself as a strong contender in the burgeoning affordable housing market, appealing to institutional investors looking for stability and growth in their portfolios.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14715035000,"ebitda":1021300000,"pe_ratio":90.28,"peg_ratio":8.16,"book_value":45.05,"dividend_per_share":4.32,"dividend_yield":0.0362,"eps":1.29,"revenue_ttm":2331700000,"gross_profit_ttm":1251700000,"profit_margin":-0.374,"operating_margin_ttm":0.232,"return_on_assets_ttm":0.0256,"return_on_equity_ttm":0.0172,"quarterly_earnings_growth":-0.971,"quarterly_revenue_growth":0.002,"analyst_target_price":135.95,"analyst_number":5,"beta":0.764,"fifty_two_week_high":134.01,"fifty_two_week_low":109.28,"fifty_day_ma":116.88,"two_hundred_day_ma":123.76,"shares_outstanding":121801000,"forward_pe":33.78,"price_to_sales":6.31,"price_to_book":2.511,"ev_to_revenue":7.77,"ev_to_ebitda":23.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:46:46.052587+00:00"},"optionObservedAt":"2026-10-22T19:58:31.427Z","bars":[{"c":116.01,"h":116.485,"l":115.98,"n":115,"o":116.4,"t":"2026-10-15T13:30:00Z","v":10650,"vw":116.214711},{"c":116.19,"h":116.535,"l":116.18,"n":190,"o":116.45,"t":"2026-10-15T13:35:00Z","v":10832,"vw":116.273877},{"c":116.07,"h":116.39,"l":115.84,"n":129,"o":116.25,"t":"2026-10-15T13:40:00Z","v":8944,"vw":115.985535},{"c":116.53,"h":116.76,"l":116.25,"n":96,"o":116.25,"t":"2026-10-15T13:45:00Z","v":2764,"vw":116.452141},{"c":116.76,"h":116.95,"l":116.74,"n":105,"o":116.95,"t":"2026-10-15T13:50:00Z","v":3579,"vw":116.818414},{"c":116.875,"h":117.12,"l":116.87,"n":101,"o":117.02,"t":"2026-10-15T13:55:00Z","v":6064,"vw":116.958652},{"c":116.59,"h":117.02,"l":116.44,"n":136,"o":116.86,"t":"2026-10-15T14:00:00Z","v":5654,"vw":116.725537},{"c":116.81,"h":116.81,"l":116.456,"n":116,"o":116.635,"t":"2026-10-15T14:05:00Z","v":4176,"vw":116.577796},{"c":116.64,"h":116.78,"l":116.445,"n":240,"o":116.78,"t":"2026-10-15T14:10:00Z","v":9930,"vw":116.586337},{"c":116.735,"h":116.88,"l":116.645,"n":160,"o":116.645,"t":"2026-10-15T14:15:00Z","v":6422,"vw":116.770963},{"c":116.71,"h":116.73,"l":116.59,"n":169,"o":116.73,"t":"2026-10-15T14:20:00Z","v":5054,"vw":116.656534},{"c":116.92,"h":117.02,"l":116.79,"n":147,"o":116.895,"t":"2026-10-15T14:25:00Z","v":11952,"vw":116.878728},{"c":117.045,"h":117.14,"l":116.97,"n":210,"o":117.03,"t":"2026-10-15T14:30:00Z","v":6032,"vw":117.051628},{"c":117.015,"h":117.28,"l":117.015,"n":210,"o":117.045,"t":"2026-10-15T14:35:00Z","v":6222,"vw":117.131646},{"c":116.89,"h":117.12,"l":116.89,"n":168,"o":117.01,"t":"2026-10-15T14:40:00Z","v":11267,"vw":117.051576},{"c":116.85,"h":116.98,"l":116.73,"n":144,"o":116.86,"t":"2026-10-15T14:45:00Z","v":4592,"vw":116.881154},{"c":116.995,"h":117.02,"l":116.75,"n":142,"o":116.75,"t":"2026-10-15T14:50:00Z","v":3326,"vw":116.964286},{"c":116.91,"h":117.07,"l":116.77,"n":182,"o":117.07,"t":"2026-10-15T14:55:00Z","v":4383,"vw":116.914883},{"c":116.87,"h":116.965,"l":116.77,"n":80,"o":116.965,"t":"2026-10-15T15:00:00Z","v":3099,"vw":116.885526},{"c":116.73,"h":116.85,"l":116.7,"n":149,"o":116.77,"t":"2026-10-15T15:05:00Z","v":3863,"vw":116.774991},{"c":116.63,"h":116.71,"l":116.6,"n":161,"o":116.71,"t":"2026-10-15T15:10:00Z","v":4987,"vw":116.652393},{"c":116.51,"h":116.62,"l":116.47,"n":231,"o":116.58,"t":"2026-10-15T15:15:00Z","v":12670,"vw":116.560445},{"c":116.2901,"h":116.47,"l":116.2901,"n":99,"o":116.47,"t":"2026-10-15T15:20:00Z","v":2069,"vw":116.400246},{"c":116.44,"h":116.49,"l":116.29,"n":175,"o":116.29,"t":"2026-10-15T15:25:00Z","v":4908,"vw":116.439225},{"c":116.52,"h":116.54,"l":116.42,"n":166,"o":116.42,"t":"2026-10-15T15:30:00Z","v":4274,"vw":116.470205},{"c":116.315,"h":116.45,"l":116.315,"n":172,"o":116.45,"t":"2026-10-15T15:35:00Z","v":4101,"vw":116.382643},{"c":116.42,"h":116.43,"l":116.16,"n":127,"o":116.16,"t":"2026-10-15T15:40:00Z","v":2910,"vw":116.326878},{"c":116.49,"h":116.56,"l":116.41,"n":216,"o":116.46,"t":"2026-10-15T15:45:00Z","v":6762,"vw":116.492279},{"c":116.45,"h":116.514,"l":116.405,"n":202,"o":116.41,"t":"2026-10-15T15:50:00Z","v":6685,"vw":116.450193},{"c":116.25,"h":116.53,"l":116.25,"n":239,"o":116.485,"t":"2026-10-15T15:55:00Z","v":7915,"vw":116.45435},{"c":116.33,"h":116.335,"l":116.11,"n":147,"o":116.26,"t":"2026-10-15T16:00:00Z","v":3780,"vw":116.27572},{"c":115.985,"h":116.33,"l":115.975,"n":221,"o":116.33,"t":"2026-10-15T16:05:00Z","v":6887,"vw":116.166341},{"c":115.895,"h":116.08,"l":115.895,"n":175,"o":115.985,"t":"2026-10-15T16:10:00Z","v":8241,"vw":116.0078},{"c":115.91,"h":115.99,"l":115.885,"n":183,"o":115.895,"t":"2026-10-15T16:15:00Z","v":6071,"vw":115.911297},{"c":115.96,"h":116.1325,"l":115.96,"n":127,"o":116.01,"t":"2026-10-15T16:20:00Z","v":3147,"vw":116.024427},{"c":116.175,"h":116.18,"l":115.96,"n":173,"o":115.96,"t":"2026-10-15T16:25:00Z","v":6495,"vw":116.130559},{"c":116.32,"h":116.32,"l":116.175,"n":218,"o":116.175,"t":"2026-10-15T16:30:00Z","v":6389,"vw":116.208633},{"c":116.3,"h":116.33,"l":116.265,"n":125,"o":116.28,"t":"2026-10-15T16:35:00Z","v":4277,"vw":116.305365},{"c":116.44,"h":116.44,"l":116.245,"n":202,"o":116.285,"t":"2026-10-15T16:40:00Z","v":7444,"vw":116.295693},{"c":116.46,"h":116.48,"l":116.32,"n":130,"o":116.38,"t":"2026-10-15T16:45:00Z","v":4714,"vw":116.423811},{"c":116.37,"h":116.48,"l":116.37,"n":164,"o":116.46,"t":"2026-10-15T16:50:00Z","v":5515,"vw":116.43923},{"c":116.49,"h":116.49,"l":116.345,"n":182,"o":116.37,"t":"2026-10-15T16:55:00Z","v":6269,"vw":116.418589},{"c":116.37,"h":116.49,"l":116.35,"n":171,"o":116.49,"t":"2026-10-15T17:00:00Z","v":4976,"vw":116.419931},{"c":116.4,"h":116.41,"l":116.28,"n":151,"o":116.3,"t":"2026-10-15T17:05:00Z","v":5405,"vw":116.328796},{"c":116.4,"h":116.4,"l":116.33,"n":225,"o":116.34,"t":"2026-10-15T17:10:00Z","v":6983,"vw":116.371046},{"c":116.34,"h":116.39,"l":116.29,"n":194,"o":116.39,"t":"2026-10-15T17:15:00Z","v":5083,"vw":116.327781},{"c":116.27,"h":116.4,"l":116.27,"n":156,"o":116.365,"t":"2026-10-15T17:20:00Z","v":4024,"vw":116.329014},{"c":116.3,"h":116.35,"l":116.26,"n":128,"o":116.28,"t":"2026-10-15T17:25:00Z","v":5018,"vw":116.301254},{"c":116.215,"h":116.33,"l":116.2,"n":299,"o":116.33,"t":"2026-10-15T17:30:00Z","v":12599,"vw":116.272286},{"c":116.07,"h":116.215,"l":116.015,"n":206,"o":116.215,"t":"2026-10-15T17:35:00Z","v":8580,"vw":116.169722},{"c":116.005,"h":116.1,"l":115.99,"n":239,"o":116.07,"t":"2026-10-15T17:40:00Z","v":11386,"vw":116.037507},{"c":116.105,"h":116.13,"l":115.973,"n":234,"o":116.01,"t":"2026-10-15T17:45:00Z","v":11183,"vw":116.051899},{"c":116.025,"h":116.14,"l":115.995,"n":266,"o":116.14,"t":"2026-10-15T17:50:00Z","v":10776,"vw":116.058413},{"c":115.905,"h":115.99,"l":115.89,"n":128,"o":115.99,"t":"2026-10-15T17:55:00Z","v":3016,"vw":115.947879},{"c":116.02,"h":116.02,"l":115.905,"n":342,"o":115.97,"t":"2026-10-15T18:00:00Z","v":10024,"vw":115.962818},{"c":115.97,"h":115.985,"l":115.94,"n":123,"o":115.985,"t":"2026-10-15T18:05:00Z","v":4332,"vw":115.960063},{"c":116.02,"h":116.065,"l":115.94,"n":234,"o":115.94,"t":"2026-10-15T18:10:00Z","v":9289,"vw":116.0089},{"c":116.225,"h":116.225,"l":116.02,"n":207,"o":116.02,"t":"2026-10-15T18:15:00Z","v":5709,"vw":116.119302},{"c":116.23,"h":116.27,"l":116.2,"n":189,"o":116.235,"t":"2026-10-15T18:20:00Z","v":6306,"vw":116.221601},{"c":116.305,"h":116.37,"l":116.135,"n":412,"o":116.23,"t":"2026-10-15T18:25:00Z","v":36305,"vw":116.220322},{"c":116.32,"h":116.36,"l":116.305,"n":160,"o":116.305,"t":"2026-10-15T18:30:00Z","v":2810,"vw":116.314649},{"c":116.49,"h":116.515,"l":116.31,"n":276,"o":116.31,"t":"2026-10-15T18:35:00Z","v":13311,"vw":116.392114},{"c":116.23,"h":116.52,"l":116.21,"n":548,"o":116.49,"t":"2026-10-15T18:40:00Z","v":34817,"vw":116.444275},{"c":116.045,"h":116.25,"l":116.04,"n":295,"o":116.205,"t":"2026-10-15T18:45:00Z","v":12549,"vw":116.172334},{"c":116.07,"h":116.07,"l":116.03,"n":182,"o":116.0625,"t":"2026-10-15T18:50:00Z","v":6936,"vw":116.048344},{"c":115.955,"h":116.07,"l":115.92,"n":247,"o":116.07,"t":"2026-10-15T18:55:00Z","v":10502,"vw":116.001044},{"c":115.86,"h":116,"l":115.7917,"n":337,"o":115.91,"t":"2026-10-15T19:00:00Z","v":14683,"vw":115.878246},{"c":115.765,"h":115.845,"l":115.65,"n":311,"o":115.845,"t":"2026-10-15T19:05:00Z","v":15888,"vw":115.771117},{"c":115.795,"h":115.86,"l":115.745,"n":292,"o":115.745,"t":"2026-10-15T19:10:00Z","v":11822,"vw":115.794915},{"c":115.655,"h":115.89,"l":115.61,"n":305,"o":115.8355,"t":"2026-10-15T19:15:00Z","v":10408,"vw":115.774743},{"c":115.83,"h":115.83,"l":115.61,"n":348,"o":115.655,"t":"2026-10-15T19:20:00Z","v":14530,"vw":115.734407},{"c":115.72,"h":115.91,"l":115.72,"n":359,"o":115.795,"t":"2026-10-15T19:25:00Z","v":20199,"vw":115.826998},{"c":115.82,"h":115.85,"l":115.72,"n":382,"o":115.73,"t":"2026-10-15T19:30:00Z","v":13395,"vw":115.77561},{"c":115.99,"h":116.06,"l":115.82,"n":524,"o":115.82,"t":"2026-10-15T19:35:00Z","v":26001,"vw":115.972395},{"c":115.995,"h":116.07,"l":115.93,"n":440,"o":116,"t":"2026-10-15T19:40:00Z","v":14784,"vw":115.99124},{"c":116.25,"h":116.25,"l":115.995,"n":545,"o":115.995,"t":"2026-10-15T19:45:00Z","v":25365,"vw":116.113455},{"c":116.035,"h":116.25,"l":115.905,"n":635,"o":116.2,"t":"2026-10-15T19:50:00Z","v":28677,"vw":116.11106},{"c":115.94,"h":116.28,"l":115.75,"n":2138,"o":116.01,"t":"2026-10-15T19:55:00Z","v":112977,"vw":115.91927},{"c":115.91,"h":115.91,"l":115.91,"n":42,"o":115.91,"t":"2026-10-15T20:00:00Z","v":296373,"vw":115.91},{"c":116.275,"h":117.14,"l":115.885,"n":125,"o":116.62,"t":"2026-10-16T13:30:00Z","v":8729,"vw":116.475419},{"c":116.89,"h":116.905,"l":115.95,"n":75,"o":115.95,"t":"2026-10-16T13:35:00Z","v":2574,"vw":116.435625},{"c":116.97,"h":116.97,"l":116.565,"n":76,"o":116.695,"t":"2026-10-16T13:40:00Z","v":2658,"vw":116.739382},{"c":117.29,"h":117.29,"l":116.905,"n":146,"o":116.97,"t":"2026-10-16T13:45:00Z","v":7623,"vw":116.969902},{"c":117.17,"h":117.295,"l":117.14,"n":79,"o":117.295,"t":"2026-10-16T13:50:00Z","v":5013,"vw":117.22193},{"c":117.26,"h":117.4845,"l":117.19,"n":134,"o":117.19,"t":"2026-10-16T13:55:00Z","v":6666,"vw":117.322268},{"c":117.34,"h":117.34,"l":117.21,"n":78,"o":117.22,"t":"2026-10-16T14:00:00Z","v":3093,"vw":117.261291},{"c":117.03,"h":117.4799,"l":117.03,"n":165,"o":117.32,"t":"2026-10-16T14:05:00Z","v":6662,"vw":117.231672},{"c":116.895,"h":117.18,"l":116.845,"n":154,"o":116.995,"t":"2026-10-16T14:10:00Z","v":9789,"vw":117.080988},{"c":116.905,"h":117.0605,"l":116.78,"n":114,"o":117.0605,"t":"2026-10-16T14:15:00Z","v":5425,"vw":116.848599},{"c":117.08,"h":117.1,"l":116.9049,"n":70,"o":116.9809,"t":"2026-10-16T14:20:00Z","v":3603,"vw":116.944082},{"c":117.1,"h":117.105,"l":117,"n":96,"o":117.105,"t":"2026-10-16T14:25:00Z","v":3241,"vw":117.036068},{"c":116.755,"h":117.06,"l":116.755,"n":349,"o":116.91,"t":"2026-10-16T14:30:00Z","v":6506,"vw":116.856279},{"c":116.865,"h":116.87,"l":116.73,"n":86,"o":116.73,"t":"2026-10-16T14:35:00Z","v":2140,"vw":116.825247},{"c":116.48,"h":116.84,"l":116.48,"n":276,"o":116.84,"t":"2026-10-16T14:40:00Z","v":22189,"vw":116.797697},{"c":116.315,"h":116.53,"l":116.225,"n":129,"o":116.435,"t":"2026-10-16T14:45:00Z","v":11379,"vw":116.418723},{"c":116.51,"h":116.605,"l":116.39,"n":108,"o":116.39,"t":"2026-10-16T14:50:00Z","v":2456,"vw":116.513636},{"c":116.615,"h":116.67,"l":116.615,"n":68,"o":116.67,"t":"2026-10-16T14:55:00Z","v":952,"vw":116.6425},{"c":116.86,"h":116.86,"l":116.57,"n":245,"o":116.66,"t":"2026-10-16T15:00:00Z","v":5463,"vw":116.672471},{"c":117,"h":117,"l":116.915,"n":87,"o":116.95,"t":"2026-10-16T15:05:00Z","v":2369,"vw":116.969313},{"c":117.24,"h":117.25,"l":117,"n":173,"o":117.06,"t":"2026-10-16T15:10:00Z","v":5558,"vw":117.093425},{"c":117.255,"h":117.31,"l":117.2,"n":151,"o":117.24,"t":"2026-10-16T15:15:00Z","v":6108,"vw":117.247402},{"c":117.265,"h":117.355,"l":117.21,"n":150,"o":117.26,"t":"2026-10-16T15:20:00Z","v":7042,"vw":117.302182},{"c":117.41,"h":117.49,"l":117.3,"n":152,"o":117.3,"t":"2026-10-16T15:25:00Z","v":4688,"vw":117.413378},{"c":117.36,"h":117.395,"l":117.235,"n":240,"o":117.36,"t":"2026-10-16T15:30:00Z","v":12798,"vw":117.330821},{"c":117.285,"h":117.45,"l":117.255,"n":131,"o":117.39,"t":"2026-10-16T15:35:00Z","v":6167,"vw":117.367384},{"c":117.205,"h":117.27,"l":117.13,"n":189,"o":117.235,"t":"2026-10-16T15:40:00Z","v":8807,"vw":117.193006},{"c":117.25,"h":117.32,"l":117.235,"n":422,"o":117.26,"t":"2026-10-16T15:45:00Z","v":25785,"vw":117.277025},{"c":117.28,"h":117.28,"l":117.12,"n":183,"o":117.27,"t":"2026-10-16T15:50:00Z","v":12380,"vw":117.208245},{"c":117.275,"h":117.39,"l":117.23,"n":449,"o":117.27,"t":"2026-10-16T15:55:00Z","v":27028,"vw":117.277161},{"c":117.065,"h":117.262,"l":117.045,"n":144,"o":117.23,"t":"2026-10-16T16:00:00Z","v":6003,"vw":117.09394},{"c":117.15,"h":117.15,"l":117.02,"n":130,"o":117.12,"t":"2026-10-16T16:05:00Z","v":5170,"vw":117.080632},{"c":116.965,"h":117.17,"l":116.96,"n":208,"o":117.17,"t":"2026-10-16T16:10:00Z","v":8969,"vw":117.0631},{"c":117.075,"h":117.11,"l":117.02,"n":85,"o":117.02,"t":"2026-10-16T16:15:00Z","v":3335,"vw":117.066583},{"c":117.02,"h":117.16,"l":117.02,"n":172,"o":117.11,"t":"2026-10-16T16:20:00Z","v":8579,"vw":117.103263},{"c":117.01,"h":117.06,"l":117,"n":111,"o":117.06,"t":"2026-10-16T16:25:00Z","v":3581,"vw":117.033162},{"c":117,"h":117.06,"l":116.95,"n":129,"o":117.01,"t":"2026-10-16T16:30:00Z","v":6460,"vw":117.010479},{"c":116.91,"h":117.06,"l":116.91,"n":107,"o":117.01,"t":"2026-10-16T16:35:00Z","v":5232,"vw":116.965034},{"c":116.99,"h":117.01,"l":116.84,"n":138,"o":116.91,"t":"2026-10-16T16:40:00Z","v":4826,"vw":116.957109},{"c":116.79,"h":117.03,"l":116.78,"n":155,"o":116.97,"t":"2026-10-16T16:45:00Z","v":7013,"vw":116.927854},{"c":116.98,"h":116.98,"l":116.785,"n":108,"o":116.79,"t":"2026-10-16T16:50:00Z","v":3683,"vw":116.837107},{"c":116.9675,"h":116.9675,"l":116.96,"n":58,"o":116.96,"t":"2026-10-16T16:55:00Z","v":1117,"vw":116.9625},{"c":116.91,"h":116.96,"l":116.84,"n":79,"o":116.96,"t":"2026-10-16T17:00:00Z","v":2885,"vw":116.920908},{"c":117,"h":117.0235,"l":116.85,"n":139,"o":116.9,"t":"2026-10-16T17:05:00Z","v":5920,"vw":116.911821},{"c":116.96,"h":116.965,"l":116.91,"n":64,"o":116.965,"t":"2026-10-16T17:10:00Z","v":2469,"vw":116.947059},{"c":116.855,"h":116.96,"l":116.84,"n":241,"o":116.9325,"t":"2026-10-16T17:15:00Z","v":26788,"vw":116.908063},{"c":116.95,"h":116.95,"l":116.84,"n":206,"o":116.85,"t":"2026-10-16T17:20:00Z","v":9200,"vw":116.87623},{"c":116.895,"h":116.99,"l":116.86,"n":190,"o":116.95,"t":"2026-10-16T17:25:00Z","v":9610,"vw":116.915451},{"c":117.045,"h":117.1008,"l":116.93,"n":194,"o":116.93,"t":"2026-10-16T17:30:00Z","v":6830,"vw":117.015023},{"c":117.12,"h":117.2799,"l":117.045,"n":198,"o":117.045,"t":"2026-10-16T17:35:00Z","v":9716,"vw":117.14952},{"c":117.22,"h":117.22,"l":117.075,"n":151,"o":117.1,"t":"2026-10-16T17:40:00Z","v":3456,"vw":117.134211},{"c":117.1525,"h":117.325,"l":117.1525,"n":155,"o":117.19,"t":"2026-10-16T17:45:00Z","v":5418,"vw":117.245397},{"c":117.11,"h":117.24,"l":117.05,"n":117,"o":117.15,"t":"2026-10-16T17:50:00Z","v":4250,"vw":117.133735},{"c":117.07,"h":117.14,"l":117.015,"n":141,"o":117.08,"t":"2026-10-16T17:55:00Z","v":6411,"vw":117.083788},{"c":117.255,"h":117.255,"l":117.1,"n":254,"o":117.12,"t":"2026-10-16T18:00:00Z","v":7764,"vw":117.175445},{"c":117.415,"h":117.5,"l":117.24,"n":203,"o":117.25,"t":"2026-10-16T18:05:00Z","v":11630,"vw":117.433565},{"c":117.29,"h":117.48,"l":117.18,"n":159,"o":117.405,"t":"2026-10-16T18:10:00Z","v":4689,"vw":117.348881},{"c":117.17,"h":117.2,"l":117.17,"n":97,"o":117.17,"t":"2026-10-16T18:15:00Z","v":1996,"vw":117.181458},{"c":117.29,"h":117.29,"l":117.12,"n":180,"o":117.17,"t":"2026-10-16T18:20:00Z","v":6466,"vw":117.188324},{"c":117.165,"h":117.235,"l":117.165,"n":161,"o":117.235,"t":"2026-10-16T18:25:00Z","v":5462,"vw":117.203669},{"c":116.99,"h":117.2,"l":116.95,"n":164,"o":117.2,"t":"2026-10-16T18:30:00Z","v":6715,"vw":117.135138},{"c":117.09,"h":117.09,"l":116.97,"n":138,"o":116.97,"t":"2026-10-16T18:35:00Z","v":4507,"vw":117.021538},{"c":117.07,"h":117.15,"l":116.9931,"n":203,"o":117.145,"t":"2026-10-16T18:40:00Z","v":6208,"vw":117.086491},{"c":117.05,"h":117.2,"l":117.05,"n":183,"o":117.12,"t":"2026-10-16T18:45:00Z","v":5052,"vw":117.120767},{"c":117.22,"h":117.22,"l":117.04,"n":111,"o":117.05,"t":"2026-10-16T18:50:00Z","v":3615,"vw":117.089286},{"c":117.28,"h":117.28,"l":117.17,"n":180,"o":117.225,"t":"2026-10-16T18:55:00Z","v":6884,"vw":117.215333},{"c":117.37,"h":117.37,"l":117.23,"n":192,"o":117.265,"t":"2026-10-16T19:00:00Z","v":5367,"vw":117.277468},{"c":117.45,"h":117.46,"l":117.35,"n":225,"o":117.35,"t":"2026-10-16T19:05:00Z","v":9193,"vw":117.400236},{"c":117.4,"h":117.51,"l":117.33,"n":162,"o":117.49,"t":"2026-10-16T19:10:00Z","v":6822,"vw":117.488844},{"c":117.48,"h":117.58,"l":117.435,"n":218,"o":117.44,"t":"2026-10-16T19:15:00Z","v":7691,"vw":117.490483},{"c":117.68,"h":117.68,"l":117.49,"n":276,"o":117.49,"t":"2026-10-16T19:20:00Z","v":7705,"vw":117.585235},{"c":117.67,"h":117.67,"l":117.57,"n":288,"o":117.63,"t":"2026-10-16T19:25:00Z","v":12523,"vw":117.62282},{"c":117.66,"h":117.78,"l":117.58,"n":464,"o":117.669,"t":"2026-10-16T19:30:00Z","v":14615,"vw":117.682331},{"c":117.735,"h":117.745,"l":117.655,"n":371,"o":117.71,"t":"2026-10-16T19:35:00Z","v":12374,"vw":117.69499},{"c":117.787,"h":117.79,"l":117.695,"n":487,"o":117.735,"t":"2026-10-16T19:40:00Z","v":15298,"vw":117.740842},{"c":117.72,"h":117.79,"l":117.635,"n":721,"o":117.775,"t":"2026-10-16T19:45:00Z","v":32801,"vw":117.731037},{"c":117.755,"h":117.82,"l":117.655,"n":732,"o":117.72,"t":"2026-10-16T19:50:00Z","v":33715,"vw":117.740578},{"c":118.09,"h":118.12,"l":117.7,"n":2393,"o":117.765,"t":"2026-10-16T19:55:00Z","v":116978,"vw":117.901828},{"c":117.3832,"h":118.08,"l":117.3832,"n":58,"o":118.08,"t":"2026-10-16T20:00:00Z","v":368867,"vw":117.995368},{"c":117.285,"h":117.43,"l":117,"n":80,"o":117.16,"t":"2026-10-19T13:30:00Z","v":6621,"vw":117.189747},{"c":117.28,"h":117.28,"l":116.97,"n":31,"o":117.27,"t":"2026-10-19T13:35:00Z","v":791,"vw":117.205},{"c":116.98,"h":117.32,"l":116.95,"n":69,"o":117.32,"t":"2026-10-19T13:40:00Z","v":4644,"vw":117.054985},{"c":117.045,"h":117.1,"l":116.85,"n":104,"o":116.98,"t":"2026-10-19T13:45:00Z","v":5285,"vw":116.963017},{"c":116.67,"h":117.03,"l":116.67,"n":77,"o":117.03,"t":"2026-10-19T13:50:00Z","v":3201,"vw":116.76619},{"c":116.98,"h":117.085,"l":116.82,"n":48,"o":116.83,"t":"2026-10-19T13:55:00Z","v":3179,"vw":116.955252},{"c":117.015,"h":117.03,"l":116.81,"n":179,"o":117.02,"t":"2026-10-19T14:00:00Z","v":14500,"vw":116.910539},{"c":117.06,"h":117.06,"l":116.9,"n":61,"o":116.95,"t":"2026-10-19T14:05:00Z","v":3279,"vw":116.969286},{"c":117.245,"h":117.61,"l":117.185,"n":254,"o":117.185,"t":"2026-10-19T14:10:00Z","v":25934,"vw":117.305676},{"c":117.04,"h":117.4005,"l":117.04,"n":111,"o":117.245,"t":"2026-10-19T14:15:00Z","v":8065,"vw":117.154576},{"c":117.205,"h":117.215,"l":117.14,"n":78,"o":117.14,"t":"2026-10-19T14:20:00Z","v":8225,"vw":117.153211},{"c":117.1525,"h":117.205,"l":117.05,"n":160,"o":117.205,"t":"2026-10-19T14:25:00Z","v":17424,"vw":117.146277},{"c":117.12,"h":117.28,"l":117.12,"n":158,"o":117.145,"t":"2026-10-19T14:30:00Z","v":6583,"vw":117.203714},{"c":117.16,"h":117.16,"l":117.135,"n":38,"o":117.135,"t":"2026-10-19T14:35:00Z","v":4745,"vw":117.135597},{"c":117.09,"h":117.1,"l":116.91,"n":199,"o":117.1,"t":"2026-10-19T14:40:00Z","v":7079,"vw":117.036511},{"c":117.35,"h":117.35,"l":117.15,"n":133,"o":117.15,"t":"2026-10-19T14:45:00Z","v":3276,"vw":117.23},{"c":117.245,"h":117.32,"l":117.21,"n":84,"o":117.32,"t":"2026-10-19T14:50:00Z","v":1009,"vw":117.258333},{"c":117.4,"h":117.46,"l":117.245,"n":128,"o":117.245,"t":"2026-10-19T14:55:00Z","v":3296,"vw":117.363459},{"c":117.5,"h":117.51,"l":117.445,"n":91,"o":117.47,"t":"2026-10-19T15:00:00Z","v":1390,"vw":117.484167},{"c":117.33,"h":117.45,"l":117.33,"n":138,"o":117.45,"t":"2026-10-19T15:05:00Z","v":3175,"vw":117.429672},{"c":117.535,"h":117.61,"l":117.4335,"n":173,"o":117.44,"t":"2026-10-19T15:10:00Z","v":4639,"vw":117.519115},{"c":117.49,"h":117.56,"l":117.405,"n":231,"o":117.5,"t":"2026-10-19T15:15:00Z","v":9644,"vw":117.472047},{"c":117.47,"h":117.49,"l":117.42,"n":139,"o":117.49,"t":"2026-10-19T15:20:00Z","v":3326,"vw":117.44647},{"c":117.473,"h":117.49,"l":117.37,"n":199,"o":117.42,"t":"2026-10-19T15:25:00Z","v":4212,"vw":117.431644},{"c":117.22,"h":117.41,"l":117.22,"n":182,"o":117.41,"t":"2026-10-19T15:30:00Z","v":3979,"vw":117.319722},{"c":117.415,"h":117.5,"l":117.235,"n":158,"o":117.235,"t":"2026-10-19T15:35:00Z","v":13195,"vw":117.40781},{"c":117.32,"h":117.47,"l":117.32,"n":131,"o":117.47,"t":"2026-10-19T15:40:00Z","v":3102,"vw":117.373425},{"c":117.35,"h":117.43,"l":117.35,"n":109,"o":117.355,"t":"2026-10-19T15:45:00Z","v":2408,"vw":117.389643},{"c":117.335,"h":117.4299,"l":117.335,"n":140,"o":117.35,"t":"2026-10-19T15:50:00Z","v":2609,"vw":117.364744},{"c":117.225,"h":117.43,"l":117.225,"n":172,"o":117.43,"t":"2026-10-19T15:55:00Z","v":6331,"vw":117.272083},{"c":117.255,"h":117.255,"l":117.08,"n":191,"o":117.15,"t":"2026-10-19T16:00:00Z","v":6476,"vw":117.162667},{"c":117.44,"h":117.44,"l":117.255,"n":195,"o":117.255,"t":"2026-10-19T16:05:00Z","v":5169,"vw":117.340013},{"c":117.43,"h":117.54,"l":117.43,"n":176,"o":117.44,"t":"2026-10-19T16:10:00Z","v":4885,"vw":117.478618},{"c":117.525,"h":117.6,"l":117.38,"n":188,"o":117.43,"t":"2026-10-19T16:15:00Z","v":5812,"vw":117.46227},{"c":117.52,"h":117.58,"l":117.43,"n":102,"o":117.52,"t":"2026-10-19T16:20:00Z","v":2683,"vw":117.502342},{"c":117.52,"h":117.525,"l":117.46,"n":127,"o":117.52,"t":"2026-10-19T16:25:00Z","v":2440,"vw":117.50252},{"c":117.54,"h":117.54,"l":117.485,"n":109,"o":117.52,"t":"2026-10-19T16:30:00Z","v":1958,"vw":117.5131},{"c":117.355,"h":117.56,"l":117.355,"n":276,"o":117.53,"t":"2026-10-19T16:35:00Z","v":12355,"vw":117.480803},{"c":117.33,"h":117.365,"l":117.3,"n":90,"o":117.355,"t":"2026-10-19T16:40:00Z","v":2462,"vw":117.339002},{"c":117.4,"h":117.45,"l":117.365,"n":168,"o":117.365,"t":"2026-10-19T16:45:00Z","v":5696,"vw":117.407},{"c":117.345,"h":117.395,"l":117.325,"n":105,"o":117.35,"t":"2026-10-19T16:50:00Z","v":3598,"vw":117.381053},{"c":117.405,"h":117.41,"l":117.36,"n":93,"o":117.41,"t":"2026-10-19T16:55:00Z","v":1988,"vw":117.3975},{"c":117.41,"h":117.485,"l":117.41,"n":174,"o":117.46,"t":"2026-10-19T17:00:00Z","v":5113,"vw":117.451346},{"c":117.43,"h":117.48,"l":117.42,"n":163,"o":117.445,"t":"2026-10-19T17:05:00Z","v":4168,"vw":117.442422},{"c":117.32,"h":117.462,"l":117.3,"n":169,"o":117.462,"t":"2026-10-19T17:10:00Z","v":6727,"vw":117.344369},{"c":117.33,"h":117.38,"l":117.3,"n":156,"o":117.32,"t":"2026-10-19T17:15:00Z","v":4869,"vw":117.346682},{"c":117.395,"h":117.41,"l":117.3,"n":168,"o":117.335,"t":"2026-10-19T17:20:00Z","v":6632,"vw":117.318948},{"c":117.47,"h":117.525,"l":117.45,"n":183,"o":117.45,"t":"2026-10-19T17:25:00Z","v":2879,"vw":117.487534},{"c":117.44,"h":117.485,"l":117.43,"n":248,"o":117.44,"t":"2026-10-19T17:30:00Z","v":8028,"vw":117.446901},{"c":117.46,"h":117.465,"l":117.41,"n":118,"o":117.42,"t":"2026-10-19T17:35:00Z","v":1787,"vw":117.447255},{"c":117.48,"h":117.5,"l":117.4,"n":161,"o":117.5,"t":"2026-10-19T17:40:00Z","v":3936,"vw":117.429016},{"c":117.54,"h":117.54,"l":117.46,"n":97,"o":117.49,"t":"2026-10-19T17:45:00Z","v":1459,"vw":117.51},{"c":117.6,"h":117.615,"l":117.51,"n":196,"o":117.52,"t":"2026-10-19T17:50:00Z","v":4227,"vw":117.535179},{"c":117.64,"h":117.67,"l":117.63,"n":196,"o":117.64,"t":"2026-10-19T17:55:00Z","v":5296,"vw":117.642903},{"c":117.685,"h":117.685,"l":117.62,"n":123,"o":117.67,"t":"2026-10-19T18:00:00Z","v":3328,"vw":117.644916},{"c":117.77,"h":117.77,"l":117.685,"n":180,"o":117.685,"t":"2026-10-19T18:05:00Z","v":4209,"vw":117.699484},{"c":117.795,"h":117.81,"l":117.72,"n":186,"o":117.73,"t":"2026-10-19T18:10:00Z","v":7263,"vw":117.742454},{"c":117.82,"h":117.87,"l":117.77,"n":194,"o":117.77,"t":"2026-10-19T18:15:00Z","v":6282,"vw":117.796493},{"c":117.73,"h":117.825,"l":117.715,"n":211,"o":117.82,"t":"2026-10-19T18:20:00Z","v":8438,"vw":117.746285},{"c":117.63,"h":117.78,"l":117.57,"n":262,"o":117.73,"t":"2026-10-19T18:25:00Z","v":26959,"vw":117.706647},{"c":117.75,"h":117.79,"l":117.67,"n":193,"o":117.67,"t":"2026-10-19T18:30:00Z","v":5147,"vw":117.748728},{"c":117.775,"h":117.815,"l":117.72,"n":260,"o":117.755,"t":"2026-10-19T18:35:00Z","v":9494,"vw":117.754997},{"c":117.765,"h":117.775,"l":117.725,"n":190,"o":117.775,"t":"2026-10-19T18:40:00Z","v":4479,"vw":117.75675},{"c":117.77,"h":117.87,"l":117.74,"n":225,"o":117.76,"t":"2026-10-19T18:45:00Z","v":8072,"vw":117.810778},{"c":117.89,"h":117.925,"l":117.82,"n":277,"o":117.82,"t":"2026-10-19T18:50:00Z","v":7830,"vw":117.87331},{"c":117.84,"h":117.89,"l":117.82,"n":175,"o":117.885,"t":"2026-10-19T18:55:00Z","v":7301,"vw":117.855319},{"c":117.765,"h":117.87,"l":117.73,"n":330,"o":117.85,"t":"2026-10-19T19:00:00Z","v":9646,"vw":117.812176},{"c":117.7601,"h":117.81,"l":117.7601,"n":185,"o":117.765,"t":"2026-10-19T19:05:00Z","v":3459,"vw":117.782759},{"c":117.64,"h":117.85,"l":117.62,"n":314,"o":117.76,"t":"2026-10-19T19:10:00Z","v":14825,"vw":117.763713},{"c":117.64,"h":117.67,"l":117.57,"n":407,"o":117.62,"t":"2026-10-19T19:15:00Z","v":19963,"vw":117.6159},{"c":117.625,"h":117.635,"l":117.6,"n":281,"o":117.635,"t":"2026-10-19T19:20:00Z","v":5093,"vw":117.62553},{"c":117.635,"h":117.635,"l":117.55,"n":531,"o":117.62,"t":"2026-10-19T19:25:00Z","v":17718,"vw":117.591827},{"c":117.54,"h":117.65,"l":117.4875,"n":485,"o":117.65,"t":"2026-10-19T19:30:00Z","v":14072,"vw":117.54611},{"c":117.64,"h":117.69,"l":117.58,"n":288,"o":117.58,"t":"2026-10-19T19:35:00Z","v":6782,"vw":117.638409},{"c":117.73,"h":117.73,"l":117.6,"n":543,"o":117.64,"t":"2026-10-19T19:40:00Z","v":19199,"vw":117.63325},{"c":117.815,"h":117.85,"l":117.7,"n":482,"o":117.73,"t":"2026-10-19T19:45:00Z","v":20768,"vw":117.746976},{"c":117.7,"h":117.895,"l":117.7,"n":565,"o":117.85,"t":"2026-10-19T19:50:00Z","v":18011,"vw":117.808294},{"c":117.55,"h":117.75,"l":117.55,"n":2278,"o":117.695,"t":"2026-10-19T19:55:00Z","v":121743,"vw":117.62288},{"c":117.55,"h":117.55,"l":117.55,"n":68,"o":117.55,"t":"2026-10-19T20:00:00Z","v":412254,"vw":117.55},{"c":118.76,"h":118.76,"l":118.155,"n":38,"o":118.76,"t":"2026-10-20T13:30:00Z","v":12136,"vw":118.621904},{"c":119.145,"h":119.2,"l":118.97,"n":98,"o":119.045,"t":"2026-10-20T13:35:00Z","v":3887,"vw":119.089337},{"c":119.42,"h":119.66,"l":119.145,"n":173,"o":119.145,"t":"2026-10-20T13:40:00Z","v":7219,"vw":119.435075},{"c":119.855,"h":119.87,"l":119.4,"n":337,"o":119.4,"t":"2026-10-20T13:45:00Z","v":19061,"vw":119.507885},{"c":119.37,"h":119.88,"l":119.37,"n":179,"o":119.855,"t":"2026-10-20T13:50:00Z","v":6888,"vw":119.682971},{"c":119.335,"h":119.395,"l":119.21,"n":191,"o":119.395,"t":"2026-10-20T13:55:00Z","v":7666,"vw":119.307489},{"c":118.61,"h":119.23,"l":118.61,"n":233,"o":119.23,"t":"2026-10-20T14:00:00Z","v":12036,"vw":118.891499},{"c":118.545,"h":118.62,"l":118.47,"n":93,"o":118.62,"t":"2026-10-20T14:05:00Z","v":2994,"vw":118.567083},{"c":118.565,"h":118.74,"l":118.54,"n":201,"o":118.54,"t":"2026-10-20T14:10:00Z","v":12086,"vw":118.605129},{"c":118.86,"h":118.86,"l":118.605,"n":161,"o":118.61,"t":"2026-10-20T14:15:00Z","v":6075,"vw":118.726592},{"c":118.91,"h":118.95,"l":118.71,"n":148,"o":118.71,"t":"2026-10-20T14:20:00Z","v":5783,"vw":118.828775},{"c":118.59,"h":118.85,"l":118.5,"n":149,"o":118.85,"t":"2026-10-20T14:25:00Z","v":6744,"vw":118.698498},{"c":118.95,"h":118.99,"l":118.59,"n":278,"o":118.6,"t":"2026-10-20T14:30:00Z","v":11171,"vw":118.837388},{"c":119,"h":119.015,"l":118.91,"n":136,"o":118.995,"t":"2026-10-20T14:35:00Z","v":3981,"vw":118.967318},{"c":119.165,"h":119.165,"l":118.99,"n":168,"o":119,"t":"2026-10-20T14:40:00Z","v":6296,"vw":119.080502},{"c":119.16,"h":119.18,"l":119.07,"n":178,"o":119.15,"t":"2026-10-20T14:45:00Z","v":6007,"vw":119.151354},{"c":119.095,"h":119.19,"l":119.09,"n":121,"o":119.16,"t":"2026-10-20T14:50:00Z","v":4606,"vw":119.145951},{"c":119.18,"h":119.18,"l":118.99,"n":223,"o":119.13,"t":"2026-10-20T14:55:00Z","v":12015,"vw":119.073539},{"c":118.98,"h":119.125,"l":118.95,"n":173,"o":119.09,"t":"2026-10-20T15:00:00Z","v":11188,"vw":119.061883},{"c":119.08,"h":119.11,"l":118.97,"n":245,"o":118.98,"t":"2026-10-20T15:05:00Z","v":9741,"vw":119.004496},{"c":119.05,"h":119.13,"l":118.95,"n":229,"o":118.95,"t":"2026-10-20T15:10:00Z","v":7491,"vw":119.051397},{"c":119.06,"h":119.14,"l":118.96,"n":126,"o":118.965,"t":"2026-10-20T15:15:00Z","v":6457,"vw":118.990959},{"c":119.25,"h":119.25,"l":119.09,"n":191,"o":119.09,"t":"2026-10-20T15:20:00Z","v":5291,"vw":119.167265},{"c":119.165,"h":119.26,"l":119.14,"n":129,"o":119.25,"t":"2026-10-20T15:25:00Z","v":3190,"vw":119.191667},{"c":119.105,"h":119.18,"l":119.105,"n":90,"o":119.145,"t":"2026-10-20T15:30:00Z","v":1901,"vw":119.140904},{"c":119.36,"h":119.36,"l":119.19,"n":161,"o":119.19,"t":"2026-10-20T15:35:00Z","v":3836,"vw":119.243461},{"c":119.2725,"h":119.36,"l":119.18,"n":132,"o":119.36,"t":"2026-10-20T15:40:00Z","v":3589,"vw":119.276805},{"c":119.265,"h":119.32,"l":119.1801,"n":69,"o":119.26,"t":"2026-10-20T15:45:00Z","v":2931,"vw":119.265929},{"c":119.245,"h":119.3,"l":119.225,"n":151,"o":119.245,"t":"2026-10-20T15:50:00Z","v":5775,"vw":119.259603},{"c":119.16,"h":119.24,"l":119.16,"n":112,"o":119.24,"t":"2026-10-20T15:55:00Z","v":7812,"vw":119.197731},{"c":119,"h":119.155,"l":118.995,"n":194,"o":119.155,"t":"2026-10-20T16:00:00Z","v":14050,"vw":119.006875},{"c":118.93,"h":119,"l":118.8,"n":314,"o":118.88,"t":"2026-10-20T16:05:00Z","v":15840,"vw":118.898068},{"c":118.9,"h":118.94,"l":118.86,"n":112,"o":118.86,"t":"2026-10-20T16:10:00Z","v":2257,"vw":118.92},{"c":118.9,"h":118.97,"l":118.835,"n":92,"o":118.97,"t":"2026-10-20T16:15:00Z","v":2524,"vw":118.898193},{"c":118.81,"h":118.9,"l":118.77,"n":150,"o":118.82,"t":"2026-10-20T16:20:00Z","v":3684,"vw":118.823942},{"c":118.89,"h":118.89,"l":118.8,"n":95,"o":118.845,"t":"2026-10-20T16:25:00Z","v":2474,"vw":118.838215},{"c":118.695,"h":118.855,"l":118.695,"n":192,"o":118.855,"t":"2026-10-20T16:30:00Z","v":5219,"vw":118.741921},{"c":118.725,"h":118.82,"l":118.695,"n":189,"o":118.695,"t":"2026-10-20T16:35:00Z","v":5303,"vw":118.750537},{"c":118.82,"h":118.82,"l":118.725,"n":113,"o":118.725,"t":"2026-10-20T16:40:00Z","v":2635,"vw":118.746865},{"c":119.05,"h":119.09,"l":118.765,"n":238,"o":118.84,"t":"2026-10-20T16:45:00Z","v":8522,"vw":118.879191},{"c":118.91,"h":119.08,"l":118.87,"n":189,"o":119.08,"t":"2026-10-20T16:50:00Z","v":4745,"vw":118.970935},{"c":118.925,"h":118.925,"l":118.925,"n":65,"o":118.925,"t":"2026-10-20T16:55:00Z","v":1433,"vw":118.925},{"c":118.96,"h":118.96,"l":118.91,"n":107,"o":118.95,"t":"2026-10-20T17:00:00Z","v":1834,"vw":118.94625},{"c":118.94,"h":119.02,"l":118.86,"n":147,"o":119.02,"t":"2026-10-20T17:05:00Z","v":4559,"vw":118.943566},{"c":119.02,"h":119.02,"l":118.85,"n":195,"o":118.85,"t":"2026-10-20T17:10:00Z","v":6556,"vw":118.958987},{"c":118.98,"h":119,"l":118.935,"n":80,"o":119,"t":"2026-10-20T17:15:00Z","v":1945,"vw":118.979091},{"c":118.96,"h":118.97,"l":118.895,"n":170,"o":118.965,"t":"2026-10-20T17:20:00Z","v":4592,"vw":118.920607},{"c":119.15,"h":119.15,"l":118.9,"n":318,"o":118.9,"t":"2026-10-20T17:25:00Z","v":9935,"vw":119.013518},{"c":119.03,"h":119.26,"l":119.03,"n":284,"o":119.115,"t":"2026-10-20T17:30:00Z","v":9413,"vw":119.147143},{"c":118.82,"h":119.03,"l":118.77,"n":291,"o":119.03,"t":"2026-10-20T17:35:00Z","v":19984,"vw":118.914601},{"c":118.72,"h":118.82,"l":118.68,"n":133,"o":118.82,"t":"2026-10-20T17:40:00Z","v":2836,"vw":118.728661},{"c":118.86,"h":118.87,"l":118.78,"n":192,"o":118.78,"t":"2026-10-20T17:45:00Z","v":5647,"vw":118.82474},{"c":118.87,"h":118.94,"l":118.79,"n":269,"o":118.86,"t":"2026-10-20T17:50:00Z","v":11588,"vw":118.887015},{"c":118.845,"h":118.91,"l":118.78,"n":206,"o":118.85,"t":"2026-10-20T17:55:00Z","v":4182,"vw":118.854967},{"c":118.895,"h":118.9,"l":118.715,"n":250,"o":118.8,"t":"2026-10-20T18:00:00Z","v":9206,"vw":118.812844},{"c":119.03,"h":119.03,"l":118.87,"n":238,"o":118.895,"t":"2026-10-20T18:05:00Z","v":8231,"vw":118.945387},{"c":119,"h":119.11,"l":119,"n":236,"o":119.015,"t":"2026-10-20T18:10:00Z","v":5760,"vw":119.048841},{"c":118.975,"h":118.98,"l":118.93,"n":141,"o":118.93,"t":"2026-10-20T18:15:00Z","v":2419,"vw":118.964013},{"c":119.02,"h":119.02,"l":118.925,"n":299,"o":118.975,"t":"2026-10-20T18:20:00Z","v":12959,"vw":118.95505},{"c":119.24,"h":119.27,"l":119.02,"n":301,"o":119.02,"t":"2026-10-20T18:25:00Z","v":8896,"vw":119.150227},{"c":119.25,"h":119.31,"l":119.19,"n":187,"o":119.225,"t":"2026-10-20T18:30:00Z","v":4572,"vw":119.264877},{"c":119.56,"h":119.57,"l":119.25,"n":335,"o":119.25,"t":"2026-10-20T18:35:00Z","v":11867,"vw":119.383368},{"c":119.815,"h":119.85,"l":119.56,"n":318,"o":119.56,"t":"2026-10-20T18:40:00Z","v":11975,"vw":119.704428},{"c":119.695,"h":119.81,"l":119.68,"n":143,"o":119.81,"t":"2026-10-20T18:45:00Z","v":4646,"vw":119.731392},{"c":119.65,"h":119.76,"l":119.65,"n":221,"o":119.76,"t":"2026-10-20T18:50:00Z","v":5216,"vw":119.72634},{"c":119.57,"h":119.64,"l":119.505,"n":257,"o":119.64,"t":"2026-10-20T18:55:00Z","v":7799,"vw":119.571631},{"c":119.555,"h":119.755,"l":119.555,"n":331,"o":119.63,"t":"2026-10-20T19:00:00Z","v":15315,"vw":119.654499},{"c":119.6,"h":119.69,"l":119.555,"n":251,"o":119.555,"t":"2026-10-20T19:05:00Z","v":7484,"vw":119.622108},{"c":119.785,"h":119.785,"l":119.63,"n":336,"o":119.635,"t":"2026-10-20T19:10:00Z","v":13970,"vw":119.712349},{"c":119.76,"h":119.895,"l":119.76,"n":326,"o":119.785,"t":"2026-10-20T19:15:00Z","v":9086,"vw":119.81923},{"c":119.545,"h":119.8,"l":119.51,"n":444,"o":119.76,"t":"2026-10-20T19:20:00Z","v":15262,"vw":119.643015},{"c":119.525,"h":119.715,"l":119.44,"n":601,"o":119.51,"t":"2026-10-20T19:25:00Z","v":48392,"vw":119.567837},{"c":119.635,"h":119.71,"l":119.4958,"n":508,"o":119.4958,"t":"2026-10-20T19:30:00Z","v":16881,"vw":119.611851},{"c":119.815,"h":119.815,"l":119.64,"n":720,"o":119.67,"t":"2026-10-20T19:35:00Z","v":29203,"vw":119.754038},{"c":119.68,"h":119.85,"l":119.68,"n":546,"o":119.84,"t":"2026-10-20T19:40:00Z","v":17050,"vw":119.765869},{"c":119.575,"h":119.68,"l":119.51,"n":731,"o":119.67,"t":"2026-10-20T19:45:00Z","v":40989,"vw":119.594724},{"c":119.08,"h":119.6,"l":118.81,"n":1073,"o":119.6,"t":"2026-10-20T19:50:00Z","v":44252,"vw":119.194299},{"c":119.39,"h":119.47,"l":119.04,"n":3189,"o":119.04,"t":"2026-10-20T19:55:00Z","v":153878,"vw":119.225504},{"c":119.43,"h":119.43,"l":119.43,"n":57,"o":119.43,"t":"2026-10-20T20:00:00Z","v":303175,"vw":119.43},{"c":118.11,"h":119.01,"l":117.745,"n":403,"o":119.01,"t":"2026-10-21T13:30:00Z","v":37627,"vw":118.431207},{"c":117.94,"h":117.95,"l":117.145,"n":74,"o":117.94,"t":"2026-10-21T13:35:00Z","v":4181,"vw":117.71006},{"c":117.24,"h":117.76,"l":117.02,"n":237,"o":117.76,"t":"2026-10-21T13:40:00Z","v":15682,"vw":117.336653},{"c":117.205,"h":117.39,"l":116.97,"n":178,"o":117.255,"t":"2026-10-21T13:45:00Z","v":7823,"vw":117.103976},{"c":117.16,"h":117.43,"l":117.16,"n":237,"o":117.265,"t":"2026-10-21T13:50:00Z","v":9911,"vw":117.253526},{"c":116.31,"h":117.25,"l":116.31,"n":278,"o":117.25,"t":"2026-10-21T13:55:00Z","v":14329,"vw":116.696944},{"c":116.005,"h":116.445,"l":115.79,"n":365,"o":116.38,"t":"2026-10-21T14:00:00Z","v":20227,"vw":116.070891},{"c":116.3,"h":116.305,"l":115.75,"n":591,"o":116.085,"t":"2026-10-21T14:05:00Z","v":43443,"vw":116.131161},{"c":116.675,"h":116.755,"l":116.2,"n":273,"o":116.32,"t":"2026-10-21T14:10:00Z","v":19052,"vw":116.517439},{"c":116.835,"h":117.1,"l":116.675,"n":242,"o":116.675,"t":"2026-10-21T14:15:00Z","v":13820,"vw":116.911995},{"c":116.615,"h":116.785,"l":116.585,"n":200,"o":116.78,"t":"2026-10-21T14:20:00Z","v":6712,"vw":116.729297},{"c":116.905,"h":116.905,"l":116.64,"n":266,"o":116.64,"t":"2026-10-21T14:25:00Z","v":24327,"vw":116.85773},{"c":116.69,"h":116.97,"l":116.69,"n":421,"o":116.91,"t":"2026-10-21T14:30:00Z","v":15284,"vw":116.856904},{"c":117.185,"h":117.185,"l":116.64,"n":259,"o":116.725,"t":"2026-10-21T14:35:00Z","v":7767,"vw":116.878556},{"c":117.01,"h":117.185,"l":116.84,"n":177,"o":117.185,"t":"2026-10-21T14:40:00Z","v":5183,"vw":116.955816},{"c":117.055,"h":117.09,"l":116.975,"n":80,"o":116.975,"t":"2026-10-21T14:45:00Z","v":1714,"vw":117.015163},{"c":116.875,"h":116.96,"l":116.77,"n":120,"o":116.96,"t":"2026-10-21T14:50:00Z","v":3373,"vw":116.908795},{"c":117.07,"h":117.07,"l":116.895,"n":90,"o":116.895,"t":"2026-10-21T14:55:00Z","v":1625,"vw":116.973},{"c":117.045,"h":117.09,"l":116.965,"n":228,"o":116.97,"t":"2026-10-21T15:00:00Z","v":10019,"vw":117.007844},{"c":116.88,"h":117.045,"l":116.86,"n":491,"o":117.045,"t":"2026-10-21T15:05:00Z","v":32992,"vw":116.988079},{"c":117.14,"h":117.14,"l":117.01,"n":83,"o":117.01,"t":"2026-10-21T15:10:00Z","v":1756,"vw":117.09022},{"c":116.945,"h":117.15,"l":116.945,"n":178,"o":117.095,"t":"2026-10-21T15:15:00Z","v":7079,"vw":117.093618},{"c":117.14,"h":117.2,"l":117.14,"n":149,"o":117.18,"t":"2026-10-21T15:25:00Z","v":4863,"vw":117.165779},{"c":117.155,"h":117.16,"l":117.0525,"n":355,"o":117.135,"t":"2026-10-21T15:30:00Z","v":19725,"vw":117.10815},{"c":117.075,"h":117.21,"l":117.05,"n":256,"o":117.17,"t":"2026-10-21T15:35:00Z","v":8645,"vw":117.1449},{"c":117.16,"h":117.16,"l":116.98,"n":225,"o":117.07,"t":"2026-10-21T15:40:00Z","v":13248,"vw":117.027355},{"c":117.15,"h":117.15,"l":117.065,"n":159,"o":117.09,"t":"2026-10-21T15:45:00Z","v":5999,"vw":117.126916},{"c":117.42,"h":117.42,"l":117.18,"n":174,"o":117.18,"t":"2026-10-21T15:50:00Z","v":4048,"vw":117.321641},{"c":117.135,"h":117.41,"l":117.12,"n":150,"o":117.41,"t":"2026-10-21T15:55:00Z","v":5966,"vw":117.275513},{"c":117.21,"h":117.21,"l":117.13,"n":88,"o":117.13,"t":"2026-10-21T16:00:00Z","v":1959,"vw":117.147273},{"c":117.09,"h":117.22,"l":117.045,"n":229,"o":117.22,"t":"2026-10-21T16:05:00Z","v":6429,"vw":117.122915},{"c":117.08,"h":117.08,"l":116.97,"n":163,"o":116.99,"t":"2026-10-21T16:10:00Z","v":5652,"vw":116.994961},{"c":117.33,"h":117.33,"l":117.08,"n":335,"o":117.145,"t":"2026-10-21T16:15:00Z","v":17961,"vw":117.237881},{"c":117.5,"h":117.5,"l":117.135,"n":323,"o":117.35,"t":"2026-10-21T16:20:00Z","v":11930,"vw":117.308699},{"c":117.46,"h":117.46,"l":117.375,"n":98,"o":117.44,"t":"2026-10-21T16:25:00Z","v":2942,"vw":117.418462},{"c":117.51,"h":117.85,"l":117.51,"n":347,"o":117.525,"t":"2026-10-21T16:30:00Z","v":13857,"vw":117.707728},{"c":117.365,"h":117.42,"l":117.365,"n":113,"o":117.42,"t":"2026-10-21T16:35:00Z","v":3182,"vw":117.380132},{"c":117.295,"h":117.42,"l":117.2,"n":193,"o":117.37,"t":"2026-10-21T16:40:00Z","v":5781,"vw":117.316305},{"c":117.39,"h":117.39,"l":117.18,"n":190,"o":117.295,"t":"2026-10-21T16:45:00Z","v":6311,"vw":117.249893},{"c":117.24,"h":117.34,"l":117.205,"n":152,"o":117.3,"t":"2026-10-21T16:50:00Z","v":5210,"vw":117.30289},{"c":117.46,"h":117.53,"l":117.24,"n":217,"o":117.24,"t":"2026-10-21T16:55:00Z","v":9861,"vw":117.440913},{"c":117.325,"h":117.495,"l":117.26,"n":194,"o":117.495,"t":"2026-10-21T17:00:00Z","v":8659,"vw":117.381356},{"c":116.915,"h":117.265,"l":116.915,"n":401,"o":117.23,"t":"2026-10-21T17:05:00Z","v":19819,"vw":117.080029},{"c":116.785,"h":116.915,"l":116.66,"n":302,"o":116.915,"t":"2026-10-21T17:10:00Z","v":10556,"vw":116.832346},{"c":116.84,"h":116.93,"l":116.78,"n":141,"o":116.785,"t":"2026-10-21T17:15:00Z","v":4648,"vw":116.829242},{"c":117.06,"h":117.06,"l":116.915,"n":116,"o":116.915,"t":"2026-10-21T17:20:00Z","v":2981,"vw":116.953091},{"c":116.92,"h":117.09,"l":116.85,"n":247,"o":117.09,"t":"2026-10-21T17:25:00Z","v":7160,"vw":116.940656},{"c":116.71,"h":116.94,"l":116.71,"n":244,"o":116.92,"t":"2026-10-21T17:30:00Z","v":11043,"vw":116.834908},{"c":116.805,"h":116.805,"l":116.64,"n":255,"o":116.75,"t":"2026-10-21T17:35:00Z","v":11192,"vw":116.768234},{"c":116.62,"h":116.76,"l":116.62,"n":223,"o":116.76,"t":"2026-10-21T17:40:00Z","v":7486,"vw":116.673593},{"c":116.68,"h":116.695,"l":116.61,"n":90,"o":116.62,"t":"2026-10-21T17:45:00Z","v":4444,"vw":116.623756},{"c":116.72,"h":116.795,"l":116.68,"n":190,"o":116.69,"t":"2026-10-21T17:50:00Z","v":6406,"vw":116.739215},{"c":116.79,"h":116.81,"l":116.67,"n":172,"o":116.67,"t":"2026-10-21T17:55:00Z","v":4257,"vw":116.76397},{"c":117.02,"h":117.02,"l":116.74,"n":289,"o":116.79,"t":"2026-10-21T18:00:00Z","v":7372,"vw":116.815192},{"c":117.05,"h":117.05,"l":116.8,"n":279,"o":117.05,"t":"2026-10-21T18:05:00Z","v":7974,"vw":116.965037},{"c":117.105,"h":117.105,"l":117.035,"n":151,"o":117.07,"t":"2026-10-21T18:10:00Z","v":3427,"vw":117.066481},{"c":117.09,"h":117.105,"l":117.09,"n":48,"o":117.105,"t":"2026-10-21T18:15:00Z","v":466,"vw":117.097788},{"c":116.97,"h":117.1,"l":116.94,"n":280,"o":117.1,"t":"2026-10-21T18:20:00Z","v":7704,"vw":117.035609},{"c":116.91,"h":117.04,"l":116.91,"n":259,"o":117.02,"t":"2026-10-21T18:25:00Z","v":6404,"vw":116.976894},{"c":116.905,"h":116.93,"l":116.81,"n":169,"o":116.93,"t":"2026-10-21T18:30:00Z","v":5299,"vw":116.885},{"c":117.01,"h":117.01,"l":116.85,"n":279,"o":116.9,"t":"2026-10-21T18:35:00Z","v":7837,"vw":116.922885},{"c":116.75,"h":117.02,"l":116.7,"n":303,"o":117.02,"t":"2026-10-21T18:40:00Z","v":11813,"vw":116.823009},{"c":116.7,"h":116.75,"l":116.66,"n":273,"o":116.75,"t":"2026-10-21T18:45:00Z","v":7093,"vw":116.719468},{"c":116.725,"h":116.74,"l":116.695,"n":146,"o":116.695,"t":"2026-10-21T18:50:00Z","v":3777,"vw":116.726818},{"c":116.69,"h":116.73,"l":116.63,"n":359,"o":116.73,"t":"2026-10-21T18:55:00Z","v":11367,"vw":116.660423},{"c":116.635,"h":116.74,"l":116.605,"n":364,"o":116.69,"t":"2026-10-21T19:00:00Z","v":12077,"vw":116.67006},{"c":116.43,"h":116.71,"l":116.425,"n":419,"o":116.615,"t":"2026-10-21T19:05:00Z","v":13034,"vw":116.601254},{"c":116.495,"h":116.54,"l":116.335,"n":301,"o":116.405,"t":"2026-10-21T19:10:00Z","v":10010,"vw":116.456273},{"c":116.56,"h":116.62,"l":116.44,"n":400,"o":116.495,"t":"2026-10-21T19:15:00Z","v":17210,"vw":116.519443},{"c":116.615,"h":116.615,"l":116.49,"n":330,"o":116.6,"t":"2026-10-21T19:20:00Z","v":16207,"vw":116.567615},{"c":116.58,"h":116.68,"l":116.555,"n":430,"o":116.61,"t":"2026-10-21T19:25:00Z","v":12979,"vw":116.626831},{"c":116.55,"h":116.555,"l":116.42,"n":504,"o":116.55,"t":"2026-10-21T19:30:00Z","v":18515,"vw":116.483462},{"c":116.73,"h":116.75,"l":116.5,"n":411,"o":116.55,"t":"2026-10-21T19:35:00Z","v":10928,"vw":116.574373},{"c":116.71,"h":116.775,"l":116.495,"n":560,"o":116.67,"t":"2026-10-21T19:40:00Z","v":21519,"vw":116.643029},{"c":116.75,"h":116.75,"l":116.555,"n":658,"o":116.68,"t":"2026-10-21T19:45:00Z","v":26274,"vw":116.66054},{"c":116.77,"h":116.87,"l":116.675,"n":902,"o":116.79,"t":"2026-10-21T19:50:00Z","v":36535,"vw":116.789123},{"c":116.48,"h":116.775,"l":116.45,"n":2898,"o":116.77,"t":"2026-10-21T19:55:00Z","v":154222,"vw":116.586506},{"c":116.46,"h":116.52,"l":116.46,"n":35,"o":116.52,"t":"2026-10-21T20:00:00Z","v":249532,"vw":116.460103},{"c":116.96,"h":116.96,"l":116.96,"n":11,"o":116.96,"t":"2026-10-22T13:15:00Z","v":816,"vw":116.96},{"c":116.96,"h":116.96,"l":116.96,"n":29,"o":116.96,"t":"2026-10-22T13:20:00Z","v":340,"vw":116.96},{"c":116.51,"h":116.51,"l":116.51,"n":3,"o":116.51,"t":"2026-10-22T13:25:00Z","v":102,"vw":116.51},{"c":117.34,"h":117.34,"l":116.75,"n":94,"o":117.23,"t":"2026-10-22T13:30:00Z","v":12597,"vw":117.194324},{"c":117.245,"h":117.445,"l":117.245,"n":22,"o":117.445,"t":"2026-10-22T13:35:00Z","v":721,"vw":117.311667},{"c":117.81,"h":117.85,"l":117.5401,"n":90,"o":117.58,"t":"2026-10-22T13:40:00Z","v":2405,"vw":117.65884},{"c":118.24,"h":118.365,"l":117.75,"n":207,"o":117.77,"t":"2026-10-22T13:45:00Z","v":17526,"vw":117.929787},{"c":118.25,"h":118.48,"l":118.24,"n":60,"o":118.24,"t":"2026-10-22T13:50:00Z","v":7960,"vw":118.243942},{"c":118.5,"h":118.51,"l":118.425,"n":62,"o":118.44,"t":"2026-10-22T13:55:00Z","v":1880,"vw":118.469375},{"c":118.13,"h":118.505,"l":118.13,"n":108,"o":118.485,"t":"2026-10-22T14:00:00Z","v":5356,"vw":118.387865},{"c":118.48,"h":118.48,"l":118.115,"n":150,"o":118.12,"t":"2026-10-22T14:05:00Z","v":7355,"vw":118.271409},{"c":118.785,"h":118.785,"l":118.36,"n":131,"o":118.48,"t":"2026-10-22T14:10:00Z","v":7450,"vw":118.497145},{"c":119.01,"h":119.08,"l":118.86,"n":94,"o":118.935,"t":"2026-10-22T14:15:00Z","v":2131,"vw":118.926666},{"c":119.235,"h":119.42,"l":119.235,"n":121,"o":119.31,"t":"2026-10-22T14:20:00Z","v":3375,"vw":119.348673},{"c":119.47,"h":119.63,"l":119.43,"n":159,"o":119.44,"t":"2026-10-22T14:25:00Z","v":5460,"vw":119.525165},{"c":119.03,"h":119.575,"l":119.03,"n":144,"o":119.56,"t":"2026-10-22T14:30:00Z","v":7921,"vw":119.223338},{"c":119.62,"h":119.62,"l":119.295,"n":84,"o":119.3,"t":"2026-10-22T14:35:00Z","v":1635,"vw":119.365714},{"c":119.46,"h":119.46,"l":119.375,"n":142,"o":119.41,"t":"2026-10-22T14:40:00Z","v":4205,"vw":119.393537},{"c":119.46,"h":119.55,"l":119.45,"n":78,"o":119.5,"t":"2026-10-22T14:45:00Z","v":1987,"vw":119.494133},{"c":119.285,"h":119.49,"l":119.285,"n":130,"o":119.455,"t":"2026-10-22T14:50:00Z","v":4181,"vw":119.378272},{"c":119.38,"h":119.38,"l":119.305,"n":54,"o":119.3076,"t":"2026-10-22T14:55:00Z","v":1631,"vw":119.330201},{"c":119.42,"h":119.42,"l":119.24,"n":76,"o":119.27,"t":"2026-10-22T15:00:00Z","v":2588,"vw":119.342138},{"c":119.775,"h":119.85,"l":119.49,"n":164,"o":119.49,"t":"2026-10-22T15:05:00Z","v":4597,"vw":119.714048},{"c":119.96,"h":119.96,"l":119.84,"n":35,"o":119.89,"t":"2026-10-22T15:10:00Z","v":811,"vw":119.9},{"c":119.83,"h":119.845,"l":119.74,"n":73,"o":119.845,"t":"2026-10-22T15:15:00Z","v":5880,"vw":119.840136},{"c":119.635,"h":119.83,"l":119.635,"n":124,"o":119.75,"t":"2026-10-22T15:20:00Z","v":3794,"vw":119.70056},{"c":119.57,"h":119.7099,"l":119.47,"n":120,"o":119.7099,"t":"2026-10-22T15:25:00Z","v":4167,"vw":119.620024},{"c":119.9,"h":119.9,"l":119.59,"n":103,"o":119.59,"t":"2026-10-22T15:30:00Z","v":2881,"vw":119.672941},{"c":119.98,"h":119.98,"l":119.79,"n":183,"o":119.9,"t":"2026-10-22T15:35:00Z","v":4521,"vw":119.889896},{"c":119.885,"h":119.98,"l":119.82,"n":77,"o":119.98,"t":"2026-10-22T15:40:00Z","v":2740,"vw":119.869061},{"c":119.87,"h":119.89,"l":119.67,"n":264,"o":119.89,"t":"2026-10-22T15:45:00Z","v":11051,"vw":119.741636},{"c":119.86,"h":119.94,"l":119.66,"n":189,"o":119.67,"t":"2026-10-22T15:50:00Z","v":22530,"vw":119.778928},{"c":119.85,"h":119.86,"l":119.73,"n":102,"o":119.79,"t":"2026-10-22T15:55:00Z","v":4447,"vw":119.797742},{"c":119.63,"h":119.84,"l":119.63,"n":120,"o":119.82,"t":"2026-10-22T16:00:00Z","v":5557,"vw":119.755284},{"c":120,"h":120,"l":119.51,"n":232,"o":119.51,"t":"2026-10-22T16:05:00Z","v":12553,"vw":119.707839},{"c":119.745,"h":119.99,"l":119.745,"n":134,"o":119.94,"t":"2026-10-22T16:10:00Z","v":5040,"vw":119.809488},{"c":119.885,"h":119.89,"l":119.745,"n":106,"o":119.745,"t":"2026-10-22T16:15:00Z","v":3092,"vw":119.86075},{"c":120,"h":120.11,"l":119.905,"n":154,"o":119.905,"t":"2026-10-22T16:20:00Z","v":10008,"vw":120.013271},{"c":119.94,"h":119.99,"l":119.88,"n":106,"o":119.99,"t":"2026-10-22T16:25:00Z","v":3891,"vw":119.934815},{"c":119.905,"h":119.99,"l":119.84,"n":76,"o":119.935,"t":"2026-10-22T16:30:00Z","v":2479,"vw":119.915251},{"c":119.725,"h":119.86,"l":119.595,"n":311,"o":119.84,"t":"2026-10-22T16:35:00Z","v":13526,"vw":119.710963},{"c":119.785,"h":119.81,"l":119.7,"n":158,"o":119.71,"t":"2026-10-22T16:40:00Z","v":5505,"vw":119.747086},{"c":119.97,"h":119.97,"l":119.83,"n":153,"o":119.84,"t":"2026-10-22T16:45:00Z","v":4350,"vw":119.899037},{"c":120.005,"h":120.08,"l":119.96,"n":97,"o":119.97,"t":"2026-10-22T16:50:00Z","v":2102,"vw":120.000613},{"c":120.135,"h":120.21,"l":120.01,"n":249,"o":120.01,"t":"2026-10-22T16:55:00Z","v":9611,"vw":120.089456},{"c":120.11,"h":120.13,"l":120.01,"n":127,"o":120.08,"t":"2026-10-22T17:00:00Z","v":3808,"vw":120.067618},{"c":119.99,"h":120.14,"l":119.86,"n":321,"o":120.085,"t":"2026-10-22T17:05:00Z","v":14657,"vw":119.987567},{"c":119.88,"h":119.9495,"l":119.846,"n":76,"o":119.9495,"t":"2026-10-22T17:10:00Z","v":2356,"vw":119.904},{"c":119.87,"h":119.98,"l":119.81,"n":164,"o":119.98,"t":"2026-10-22T17:15:00Z","v":7565,"vw":119.876156},{"c":119.79,"h":119.94,"l":119.775,"n":141,"o":119.805,"t":"2026-10-22T17:20:00Z","v":6709,"vw":119.866667},{"c":120.02,"h":120.03,"l":119.785,"n":125,"o":119.785,"t":"2026-10-22T17:25:00Z","v":4800,"vw":119.926817},{"c":120.05,"h":120.12,"l":119.96,"n":67,"o":120.04,"t":"2026-10-22T17:30:00Z","v":2427,"vw":120.040413},{"c":120.02,"h":120.09,"l":119.92,"n":158,"o":120.04,"t":"2026-10-22T17:35:00Z","v":7206,"vw":119.978211},{"c":120.22,"h":120.22,"l":120.06,"n":101,"o":120.06,"t":"2026-10-22T17:40:00Z","v":3357,"vw":120.14613},{"c":120.06,"h":120.19,"l":120.06,"n":75,"o":120.19,"t":"2026-10-22T17:45:00Z","v":2903,"vw":120.145385},{"c":120.18,"h":120.18,"l":120.06,"n":173,"o":120.155,"t":"2026-10-22T17:50:00Z","v":3601,"vw":120.11692},{"c":120.28,"h":120.28,"l":120.12,"n":139,"o":120.12,"t":"2026-10-22T17:55:00Z","v":4638,"vw":120.196413},{"c":120.23,"h":120.29,"l":120.21,"n":142,"o":120.25,"t":"2026-10-22T18:00:00Z","v":4245,"vw":120.229966},{"c":120.25,"h":120.32,"l":120.2,"n":141,"o":120.23,"t":"2026-10-22T18:05:00Z","v":4995,"vw":120.256725},{"c":120.155,"h":120.276,"l":120.1,"n":179,"o":120.26,"t":"2026-10-22T18:10:00Z","v":7931,"vw":120.188596},{"c":120.06,"h":120.18,"l":120,"n":171,"o":120.18,"t":"2026-10-22T18:15:00Z","v":6087,"vw":120.090811},{"c":119.815,"h":120.1,"l":119.815,"n":225,"o":120.1,"t":"2026-10-22T18:20:00Z","v":7704,"vw":119.976597},{"c":119.86,"h":119.87,"l":119.74,"n":142,"o":119.74,"t":"2026-10-22T18:25:00Z","v":5234,"vw":119.8425},{"c":119.75,"h":119.94,"l":119.5,"n":479,"o":119.9,"t":"2026-10-22T18:30:00Z","v":40031,"vw":119.604587},{"c":119.64,"h":119.81,"l":119.64,"n":148,"o":119.78,"t":"2026-10-22T18:35:00Z","v":4636,"vw":119.692769},{"c":119.47,"h":119.705,"l":119.47,"n":178,"o":119.705,"t":"2026-10-22T18:40:00Z","v":5831,"vw":119.560202},{"c":119.48,"h":119.5,"l":119.39,"n":262,"o":119.47,"t":"2026-10-22T18:45:00Z","v":10810,"vw":119.475042},{"c":119.3912,"h":119.47,"l":119.35,"n":203,"o":119.46,"t":"2026-10-22T18:50:00Z","v":9355,"vw":119.422197},{"c":119.615,"h":119.625,"l":119.425,"n":664,"o":119.425,"t":"2026-10-22T18:55:00Z","v":63236,"vw":119.502146},{"c":119.965,"h":119.965,"l":119.62,"n":252,"o":119.68,"t":"2026-10-22T19:00:00Z","v":9616,"vw":119.779862},{"c":120.18,"h":120.19,"l":119.89,"n":208,"o":119.89,"t":"2026-10-22T19:05:00Z","v":5425,"vw":120.064839},{"c":119.8,"h":120.125,"l":119.8,"n":315,"o":120.1,"t":"2026-10-22T19:10:00Z","v":10582,"vw":119.978587},{"c":119.81,"h":119.94,"l":119.71,"n":277,"o":119.86,"t":"2026-10-22T19:15:00Z","v":11181,"vw":119.822279},{"c":119.4201,"h":119.83,"l":119.4201,"n":334,"o":119.81,"t":"2026-10-22T19:20:00Z","v":15528,"vw":119.716885},{"c":119.445,"h":119.6,"l":119.35,"n":364,"o":119.51,"t":"2026-10-22T19:25:00Z","v":17263,"vw":119.471492},{"c":119.69,"h":119.72,"l":119.445,"n":424,"o":119.445,"t":"2026-10-22T19:30:00Z","v":16569,"vw":119.556972},{"c":119.775,"h":119.9,"l":119.66,"n":482,"o":119.66,"t":"2026-10-22T19:35:00Z","v":19247,"vw":119.789128},{"c":119.81,"h":119.95,"l":119.71,"n":524,"o":119.77,"t":"2026-10-22T19:40:00Z","v":21321,"vw":119.800818},{"c":119.8,"h":119.92,"l":119.645,"n":586,"o":119.87,"t":"2026-10-22T19:45:00Z","v":23329,"vw":119.796589},{"c":119.93,"h":120.04,"l":119.735,"n":937,"o":119.82,"t":"2026-10-22T19:50:00Z","v":47505,"vw":119.895687},{"c":119.88,"h":120.06,"l":119.75,"n":2793,"o":119.925,"t":"2026-10-22T19:55:00Z","v":157016,"vw":119.890146},{"c":119.86,"h":119.86,"l":119.86,"n":81,"o":119.86,"t":"2026-10-22T20:00:00Z","v":377304,"vw":119.86},{"c":119.86,"h":119.86,"l":119.86,"n":1,"o":119.86,"t":"2026-10-22T20:25:00Z","v":888,"vw":119.86}],"history":[{"c":133.96,"h":135.505,"l":133.55,"n":13786,"o":135.02,"t":"2024-10-21T04:00:00Z","v":733343,"vw":134.143945},{"c":135.35,"h":136.21,"l":133.11,"n":12811,"o":133.68,"t":"2024-10-22T04:00:00Z","v":979527,"vw":135.132592},{"c":139.05,"h":139.18,"l":134.625,"n":16369,"o":135.3,"t":"2024-10-23T04:00:00Z","v":911392,"vw":138.012091},{"c":137.87,"h":140.49,"l":137.53,"n":15143,"o":138.97,"t":"2024-10-24T04:00:00Z","v":824919,"vw":139.004882},{"c":133.89,"h":138.73,"l":133.89,"n":15091,"o":138.73,"t":"2024-10-25T04:00:00Z","v":815456,"vw":134.898493},{"c":131.95,"h":134.24,"l":127.85,"n":26774,"o":134.24,"t":"2024-10-28T04:00:00Z","v":1916945,"vw":130.872768},{"c":131.25,"h":132.28,"l":129.83,"n":12352,"o":131.58,"t":"2024-10-29T04:00:00Z","v":738103,"vw":131.421246},{"c":132.89,"h":133.22,"l":131.58,"n":12459,"o":131.6,"t":"2024-10-30T04:00:00Z","v":712204,"vw":132.702586},{"c":132.68,"h":135.39,"l":130.79,"n":13364,"o":131.51,"t":"2024-10-31T04:00:00Z","v":836093,"vw":133.406342},{"c":130.31,"h":134.225,"l":129.97,"n":16261,"o":133.28,"t":"2024-11-01T04:00:00Z","v":722524,"vw":131.325669},{"c":130.28,"h":131.98,"l":129.62,"n":12104,"o":130.51,"t":"2024-11-04T05:00:00Z","v":562754,"vw":130.357733},{"c":133.22,"h":133.23,"l":128.78,"n":10397,"o":129.35,"t":"2024-11-05T05:00:00Z","v":605497,"vw":132.222572},{"c":131.76,"h":133.87,"l":128.99,"n":17549,"o":132.69,"t":"2024-11-06T05:00:00Z","v":1407942,"vw":130.932787},{"c":123.22,"h":123.97,"l":119,"n":50913,"o":119.21,"t":"2024-11-07T05:00:00Z","v":4749611,"vw":122.142792},{"c":125.32,"h":125.855,"l":121.74,"n":22382,"o":123.45,"t":"2024-11-08T05:00:00Z","v":1432647,"vw":124.837925},{"c":127.12,"h":128.31,"l":124.67,"n":19372,"o":125.44,"t":"2024-11-11T05:00:00Z","v":1048876,"vw":127.124536},{"c":124.17,"h":125.61,"l":123.52,"n":19844,"o":124.88,"t":"2024-11-12T05:00:00Z","v":1245131,"vw":124.486316},{"c":125.89,"h":126.22,"l":123.48,"n":18726,"o":125.4,"t":"2024-11-13T05:00:00Z","v":1052891,"vw":124.943692},{"c":124.09,"h":125.79,"l":123.72,"n":14750,"o":125.24,"t":"2024-11-14T05:00:00Z","v":901396,"vw":124.616484},{"c":125.16,"h":125.975,"l":123.16,"n":13467,"o":123.97,"t":"2024-11-15T05:00:00Z","v":863376,"vw":125.09507},{"c":125.27,"h":125.48,"l":124.06,"n":11105,"o":125.15,"t":"2024-11-18T05:00:00Z","v":531135,"vw":124.985863},{"c":126.61,"h":126.96,"l":124.36,"n":13744,"o":125.46,"t":"2024-11-19T05:00:00Z","v":793220,"vw":126.302651},{"c":126.26,"h":127.06,"l":125.16,"n":12522,"o":126,"t":"2024-11-20T05:00:00Z","v":861341,"vw":126.300011},{"c":128.52,"h":128.67,"l":125.78,"n":13123,"o":125.83,"t":"2024-11-21T05:00:00Z","v":761562,"vw":128.259792},{"c":127.46,"h":129.34,"l":126.95,"n":13136,"o":129.34,"t":"2024-11-22T05:00:00Z","v":559178,"vw":127.542613},{"c":128.88,"h":130.32,"l":127.98,"n":10923,"o":128.12,"t":"2024-11-25T05:00:00Z","v":750638,"vw":129.128802},{"c":127.03,"h":129.145,"l":126.08,"n":18743,"o":128.78,"t":"2024-11-26T05:00:00Z","v":1081288,"vw":127.018014},{"c":128.56,"h":129.65,"l":126.83,"n":10072,"o":128.25,"t":"2024-11-27T05:00:00Z","v":512573,"vw":128.671014},{"c":126.33,"h":128.97,"l":126.01,"n":9504,"o":128.59,"t":"2024-11-29T05:00:00Z","v":640254,"vw":126.991453},{"c":127,"h":127.09,"l":124.83,"n":16207,"o":125.925,"t":"2024-12-02T05:00:00Z","v":823022,"vw":126.576908},{"c":127.05,"h":127.75,"l":126.29,"n":13949,"o":127.43,"t":"2024-12-03T05:00:00Z","v":820668,"vw":127.157658},{"c":127.1,"h":127.13,"l":125.6369,"n":11231,"o":126.44,"t":"2024-12-04T05:00:00Z","v":707605,"vw":126.669405},{"c":126.36,"h":127.05,"l":125.67,"n":12213,"o":126.38,"t":"2024-12-05T05:00:00Z","v":850790,"vw":126.300374},{"c":124.69,"h":127.38,"l":123.94,"n":16499,"o":127.08,"t":"2024-12-06T05:00:00Z","v":867066,"vw":124.850929},{"c":124.54,"h":125.19,"l":123.07,"n":13480,"o":123.79,"t":"2024-12-09T05:00:00Z","v":843271,"vw":124.496853},{"c":122.84,"h":125.76,"l":121.785,"n":14268,"o":125.21,"t":"2024-12-10T05:00:00Z","v":834301,"vw":122.80535},{"c":121.18,"h":123.77,"l":120.48,"n":14147,"o":122.72,"t":"2024-12-11T05:00:00Z","v":860525,"vw":121.432032},{"c":123.2,"h":124.815,"l":121.705,"n":16167,"o":122,"t":"2024-12-12T05:00:00Z","v":901566,"vw":123.284575},{"c":122.2,"h":122.52,"l":121.13,"n":9973,"o":122.3,"t":"2024-12-13T05:00:00Z","v":472600,"vw":121.999551},{"c":122.65,"h":123.79,"l":121.19,"n":12723,"o":121.54,"t":"2024-12-16T05:00:00Z","v":848093,"vw":122.75544},{"c":122.8,"h":124.25,"l":121.785,"n":13981,"o":121.82,"t":"2024-12-17T05:00:00Z","v":801460,"vw":123.110985},{"c":120.41,"h":124.03,"l":120.3,"n":18717,"o":122.7,"t":"2024-12-18T05:00:00Z","v":1346157,"vw":121.433112},{"c":119.89,"h":123,"l":119.81,"n":24381,"o":120,"t":"2024-12-19T05:00:00Z","v":1546178,"vw":121.035111},{"c":123.68,"h":124.81,"l":120.57,"n":21122,"o":121.04,"t":"2024-12-20T05:00:00Z","v":2222536,"vw":123.456494},{"c":123.87,"h":124.19,"l":121.97,"n":15862,"o":122.95,"t":"2024-12-23T05:00:00Z","v":792700,"vw":123.620906},{"c":125.32,"h":125.32,"l":123.34,"n":4713,"o":123.45,"t":"2024-12-24T05:00:00Z","v":247104,"vw":124.714844},{"c":124.76,"h":125.42,"l":124.36,"n":10252,"o":124.72,"t":"2024-12-26T05:00:00Z","v":471653,"vw":124.772899},{"c":123.66,"h":125.19,"l":123.64,"n":11807,"o":123.7,"t":"2024-12-27T05:00:00Z","v":775305,"vw":124.177317},{"c":122.7,"h":123.16,"l":121.16,"n":13494,"o":123.01,"t":"2024-12-30T05:00:00Z","v":659307,"vw":122.383015},{"c":122.97,"h":123.4613,"l":121.65,"n":13290,"o":122.84,"t":"2024-12-31T05:00:00Z","v":843340,"vw":122.708543},{"c":122.4,"h":124.41,"l":122.18,"n":13195,"o":122.49,"t":"2025-01-02T05:00:00Z","v":754436,"vw":122.716194},{"c":124.72,"h":125.18,"l":122.11,"n":10474,"o":122.47,"t":"2025-01-03T05:00:00Z","v":542573,"vw":124.451651},{"c":122.75,"h":125.075,"l":122.7,"n":16844,"o":124.14,"t":"2025-01-06T05:00:00Z","v":903745,"vw":123.470084},{"c":122,"h":124.87,"l":121.23,"n":14721,"o":123.72,"t":"2025-01-07T05:00:00Z","v":961859,"vw":122.363681},{"c":122.64,"h":122.99,"l":121.3,"n":14626,"o":121.96,"t":"2025-01-08T05:00:00Z","v":907496,"vw":122.406702},{"c":120.53,"h":122.99,"l":119.36,"n":16004,"o":120.78,"t":"2025-01-10T05:00:00Z","v":1003745,"vw":120.616254},{"c":122.21,"h":122.44,"l":120.39,"n":14022,"o":120.88,"t":"2025-01-13T05:00:00Z","v":1011589,"vw":121.548501},{"c":121.24,"h":122.69,"l":120.59,"n":16676,"o":121.97,"t":"2025-01-14T05:00:00Z","v":1142469,"vw":121.371055},{"c":120.68,"h":124.11,"l":120.06,"n":19317,"o":124.11,"t":"2025-01-15T05:00:00Z","v":1430172,"vw":121.096399},{"c":123.71,"h":123.825,"l":120.95,"n":12803,"o":121.14,"t":"2025-01-16T05:00:00Z","v":674283,"vw":122.825397},{"c":125.88,"h":126.46,"l":123.2,"n":14464,"o":124.23,"t":"2025-01-17T05:00:00Z","v":789093,"vw":125.902564},{"c":128.04,"h":128.99,"l":125.77,"n":12644,"o":125.85,"t":"2025-01-21T05:00:00Z","v":738128,"vw":127.996879},{"c":125.12,"h":126.83,"l":124.385,"n":15038,"o":126.83,"t":"2025-01-22T05:00:00Z","v":722443,"vw":125.233451},{"c":126.17,"h":126.35,"l":123.085,"n":15556,"o":125.31,"t":"2025-01-23T05:00:00Z","v":958949,"vw":125.762647},{"c":127.38,"h":128.34,"l":125.4,"n":11449,"o":125.75,"t":"2025-01-24T05:00:00Z","v":522815,"vw":127.466471},{"c":131.17,"h":131.49,"l":128.07,"n":15113,"o":128.4,"t":"2025-01-27T05:00:00Z","v":661705,"vw":130.721982},{"c":127.2,"h":131.15,"l":125.82,"n":15914,"o":129.73,"t":"2025-01-28T05:00:00Z","v":1303752,"vw":127.476059},{"c":124.24,"h":128.19,"l":123.87,"n":11852,"o":127.2,"t":"2025-01-29T05:00:00Z","v":605315,"vw":124.826503},{"c":126,"h":126.74,"l":124.42,"n":11089,"o":125.93,"t":"2025-01-30T05:00:00Z","v":547293,"vw":125.94655},{"c":126.5,"h":127.92,"l":124.64,"n":11711,"o":125.92,"t":"2025-01-31T05:00:00Z","v":627182,"vw":126.611417},{"c":126.58,"h":127.64,"l":123.1,"n":13142,"o":124.77,"t":"2025-02-03T05:00:00Z","v":642860,"vw":126.526587},{"c":126.56,"h":127.065,"l":124.71,"n":11607,"o":125.41,"t":"2025-02-04T05:00:00Z","v":605160,"vw":126.195307},{"c":126.37,"h":127.99,"l":126.21,"n":17964,"o":127.63,"t":"2025-02-05T05:00:00Z","v":969297,"vw":126.92186},{"c":125.33,"h":127.65,"l":124.13,"n":16500,"o":127.29,"t":"2025-02-06T05:00:00Z","v":956013,"vw":125.553385},{"c":125.17,"h":126.33,"l":124.03,"n":12815,"o":125.41,"t":"2025-02-07T05:00:00Z","v":538950,"vw":125.263168},{"c":125.55,"h":126.52,"l":124.05,"n":11909,"o":125.5,"t":"2025-02-10T05:00:00Z","v":499015,"vw":125.669622},{"c":126.22,"h":126.34,"l":124.56,"n":13014,"o":124.56,"t":"2025-02-11T05:00:00Z","v":573204,"vw":125.85212},{"c":125.04,"h":125.31,"l":123.9,"n":11963,"o":124.3,"t":"2025-02-12T05:00:00Z","v":525743,"vw":124.778243},{"c":126.61,"h":126.89,"l":124.9147,"n":10667,"o":125.39,"t":"2025-02-13T05:00:00Z","v":463734,"vw":126.273848},{"c":124.99,"h":127.9999,"l":124.88,"n":12286,"o":127.6,"t":"2025-02-14T05:00:00Z","v":636496,"vw":125.939171},{"c":126.1,"h":126.67,"l":124.435,"n":11239,"o":124.69,"t":"2025-02-18T05:00:00Z","v":470950,"vw":125.833046},{"c":125.01,"h":126.551,"l":124.28,"n":13041,"o":126.13,"t":"2025-02-19T05:00:00Z","v":574513,"vw":125.040178},{"c":126.72,"h":127.14,"l":124.345,"n":15237,"o":125,"t":"2025-02-20T05:00:00Z","v":612025,"vw":126.341527},{"c":126.07,"h":128.25,"l":125.43,"n":13669,"o":126.8,"t":"2025-02-21T05:00:00Z","v":571786,"vw":126.121144},{"c":134.25,"h":135.84,"l":128.73,"n":34109,"o":131,"t":"2025-02-24T05:00:00Z","v":2130919,"vw":133.97425},{"c":134.94,"h":136.74,"l":134.19,"n":27604,"o":134.27,"t":"2025-02-25T05:00:00Z","v":1637411,"vw":135.193941},{"c":133.97,"h":135.63,"l":133.68,"n":21367,"o":135,"t":"2025-02-26T05:00:00Z","v":940331,"vw":134.552649},{"c":133.21,"h":136.19,"l":132.28,"n":16856,"o":133.5,"t":"2025-02-27T05:00:00Z","v":852004,"vw":133.817121},{"c":136.15,"h":137.36,"l":133.39,"n":21826,"o":134.73,"t":"2025-02-28T05:00:00Z","v":1468817,"vw":135.789864},{"c":136.43,"h":136.57,"l":133.55,"n":21041,"o":135.83,"t":"2025-03-03T05:00:00Z","v":1149250,"vw":135.698123},{"c":132.67,"h":137.77,"l":132.42,"n":17055,"o":136.93,"t":"2025-03-04T05:00:00Z","v":957262,"vw":133.464735},{"c":133.92,"h":134.31,"l":130.57,"n":17644,"o":131.64,"t":"2025-03-05T05:00:00Z","v":989488,"vw":133.521656},{"c":131.36,"h":133.375,"l":129.96,"n":15196,"o":133.13,"t":"2025-03-06T05:00:00Z","v":907337,"vw":131.446491},{"c":133.63,"h":134.95,"l":132.17,"n":18958,"o":133.19,"t":"2025-03-07T05:00:00Z","v":1227343,"vw":133.584167},{"c":131.61,"h":135.485,"l":130.56,"n":18463,"o":134.33,"t":"2025-03-10T04:00:00Z","v":921062,"vw":132.09987},{"c":129.76,"h":132.155,"l":129.04,"n":16725,"o":131.13,"t":"2025-03-11T04:00:00Z","v":803635,"vw":130.036417},{"c":128.11,"h":129.59,"l":127.39,"n":15911,"o":128.86,"t":"2025-03-12T04:00:00Z","v":583378,"vw":128.145881},{"c":125.62,"h":130.24,"l":124.74,"n":12636,"o":128,"t":"2025-03-13T04:00:00Z","v":548562,"vw":126.325811},{"c":128.14,"h":128.265,"l":125.77,"n":13983,"o":126.35,"t":"2025-03-14T04:00:00Z","v":860265,"vw":127.491859},{"c":132.04,"h":132.18,"l":127.22,"n":15602,"o":127.51,"t":"2025-03-17T04:00:00Z","v":969903,"vw":131.329558},{"c":132.84,"h":133.69,"l":130.9,"n":16451,"o":131.17,"t":"2025-03-18T04:00:00Z","v":831298,"vw":132.655638},{"c":131.61,"h":133.04,"l":130.81,"n":17276,"o":132.69,"t":"2025-03-19T04:00:00Z","v":883112,"vw":131.714741},{"c":131.6,"h":133.4,"l":130.85,"n":17945,"o":132.38,"t":"2025-03-20T04:00:00Z","v":857293,"vw":131.643783},{"c":130.98,"h":132.57,"l":130.605,"n":16573,"o":132,"t":"2025-03-21T04:00:00Z","v":1167372,"vw":131.177799},{"c":130.36,"h":132.2,"l":129.1,"n":13660,"o":131.02,"t":"2025-03-24T04:00:00Z","v":616880,"vw":130.435209},{"c":128.17,"h":130.66,"l":127.245,"n":13360,"o":130.53,"t":"2025-03-25T04:00:00Z","v":665197,"vw":128.356288},{"c":129.91,"h":130.22,"l":128.13,"n":18854,"o":129.03,"t":"2025-03-26T04:00:00Z","v":566711,"vw":129.530111},{"c":128.11,"h":131.4675,"l":127.005,"n":15490,"o":130.03,"t":"2025-03-27T04:00:00Z","v":944387,"vw":128.553191},{"c":130.25,"h":130.36,"l":128.13,"n":17767,"o":129.21,"t":"2025-03-28T04:00:00Z","v":952380,"vw":129.731127},{"c":128.64,"h":130.75,"l":128.14,"n":20912,"o":129.45,"t":"2025-03-31T04:00:00Z","v":1135997,"vw":129.050464},{"c":128.48,"h":129.98,"l":127.89,"n":18399,"o":129.51,"t":"2025-04-01T04:00:00Z","v":690359,"vw":128.540404},{"c":128.93,"h":129.275,"l":127.605,"n":9637,"o":128.9,"t":"2025-04-02T04:00:00Z","v":389836,"vw":128.723934},{"c":130.07,"h":131.35,"l":128.24,"n":17600,"o":128.24,"t":"2025-04-03T04:00:00Z","v":833563,"vw":130.113985},{"c":124.3,"h":130.76,"l":124.23,"n":19267,"o":129.08,"t":"2025-04-04T04:00:00Z","v":761160,"vw":126.878037},{"c":119.23,"h":124.32,"l":117.55,"n":25398,"o":121.13,"t":"2025-04-07T04:00:00Z","v":859202,"vw":119.578146},{"c":114.62,"h":124.9999,"l":113.74,"n":25121,"o":123.98,"t":"2025-04-08T04:00:00Z","v":1151581,"vw":116.756188},{"c":121.41,"h":121.82,"l":109.22,"n":30884,"o":112.99,"t":"2025-04-09T04:00:00Z","v":1389361,"vw":116.662334},{"c":118.88,"h":121.84,"l":115.5,"n":17159,"o":119.88,"t":"2025-04-10T04:00:00Z","v":754218,"vw":118.641918},{"c":120.62,"h":120.62,"l":115.62,"n":15031,"o":118,"t":"2025-04-11T04:00:00Z","v":588183,"vw":119.43759},{"c":123.18,"h":123.7,"l":120.07,"n":9937,"o":120.83,"t":"2025-04-14T04:00:00Z","v":431599,"vw":122.880064},{"c":122.48,"h":123.71,"l":121.57,"n":12430,"o":123.2,"t":"2025-04-15T04:00:00Z","v":547127,"vw":122.419075},{"c":121.7,"h":123.52,"l":120.47,"n":13289,"o":122.21,"t":"2025-04-16T04:00:00Z","v":604512,"vw":121.645876},{"c":123.31,"h":124.01,"l":121.99,"n":10049,"o":121.99,"t":"2025-04-17T04:00:00Z","v":418565,"vw":123.37151},{"c":121.15,"h":122.775,"l":119.88,"n":10133,"o":121.92,"t":"2025-04-21T04:00:00Z","v":415502,"vw":121.107154},{"c":121.35,"h":122.67,"l":120.03,"n":13645,"o":121.7,"t":"2025-04-22T04:00:00Z","v":682941,"vw":121.434109},{"c":122.07,"h":123.69,"l":121.085,"n":14117,"o":121.93,"t":"2025-04-23T04:00:00Z","v":653829,"vw":122.066048},{"c":122.2,"h":123.56,"l":121.24,"n":16016,"o":122.31,"t":"2025-04-24T04:00:00Z","v":614641,"vw":122.565285},{"c":122.32,"h":123.2,"l":121.13,"n":12600,"o":122.7,"t":"2025-04-25T04:00:00Z","v":547895,"vw":122.331896},{"c":123.26,"h":123.92,"l":121.16,"n":12170,"o":122.68,"t":"2025-04-28T04:00:00Z","v":619616,"vw":123.177382},{"c":123.27,"h":123.92,"l":122.03,"n":9488,"o":123.47,"t":"2025-04-29T04:00:00Z","v":393250,"vw":123.231916},{"c":124.43,"h":124.83,"l":121.55,"n":11626,"o":123.52,"t":"2025-04-30T04:00:00Z","v":652164,"vw":123.900084},{"c":130.38,"h":131.05,"l":124.2,"n":27096,"o":125,"t":"2025-05-01T04:00:00Z","v":1344156,"vw":129.647506},{"c":132.25,"h":133.19,"l":130.475,"n":18254,"o":131.45,"t":"2025-05-02T04:00:00Z","v":805413,"vw":131.807012},{"c":130.4,"h":132.72,"l":129.895,"n":18519,"o":132.29,"t":"2025-05-05T04:00:00Z","v":1054711,"vw":130.687379},{"c":124.67,"h":130.59,"l":124.12,"n":24077,"o":130.59,"t":"2025-05-06T04:00:00Z","v":1199301,"vw":125.776919},{"c":124.62,"h":125.26,"l":122.92,"n":19872,"o":123.8,"t":"2025-05-07T04:00:00Z","v":1196661,"vw":124.374552},{"c":123.56,"h":125.94,"l":123.17,"n":11577,"o":124.88,"t":"2025-05-08T04:00:00Z","v":1025211,"vw":123.959787},{"c":125.46,"h":125.76,"l":123.32,"n":10932,"o":123.85,"t":"2025-05-09T04:00:00Z","v":385630,"vw":125.256081},{"c":125.06,"h":126.91,"l":123.52,"n":16600,"o":126.91,"t":"2025-05-12T04:00:00Z","v":707189,"vw":124.747358},{"c":124.3,"h":125.775,"l":122.4,"n":17859,"o":125.66,"t":"2025-05-13T04:00:00Z","v":857602,"vw":124.009376},{"c":118.62,"h":120,"l":117.14,"n":17557,"o":118.48,"t":"2025-05-14T04:00:00Z","v":988368,"vw":118.519726},{"c":121.21,"h":121.22,"l":118.56,"n":13036,"o":119.21,"t":"2025-05-15T04:00:00Z","v":645421,"vw":120.325707},{"c":123.27,"h":123.495,"l":119.21,"n":10759,"o":121.04,"t":"2025-05-16T04:00:00Z","v":576357,"vw":122.890425},{"c":123.41,"h":123.685,"l":121.97,"n":10475,"o":122.13,"t":"2025-05-19T04:00:00Z","v":390791,"vw":123.288219},{"c":124.12,"h":124.6,"l":122.64,"n":9497,"o":122.64,"t":"2025-05-20T04:00:00Z","v":487830,"vw":124.078273},{"c":120.94,"h":123.71,"l":120.94,"n":9469,"o":123.52,"t":"2025-05-21T04:00:00Z","v":461156,"vw":121.546198},{"c":118.98,"h":121.5338,"l":118.41,"n":14450,"o":120.54,"t":"2025-05-22T04:00:00Z","v":662192,"vw":119.12491},{"c":119.93,"h":120.41,"l":117.71,"n":11930,"o":118.62,"t":"2025-05-23T04:00:00Z","v":613071,"vw":119.572009},{"c":122.24,"h":122.94,"l":120.01,"n":14548,"o":120.97,"t":"2025-05-27T04:00:00Z","v":627800,"vw":122.176902},{"c":120.77,"h":122.49,"l":120.21,"n":13956,"o":122.49,"t":"2025-05-28T04:00:00Z","v":647566,"vw":121.024158},{"c":122.41,"h":122.71,"l":120.79,"n":14694,"o":120.79,"t":"2025-05-29T04:00:00Z","v":734481,"vw":121.962787},{"c":123.44,"h":123.64,"l":121.16,"n":14848,"o":122.04,"t":"2025-05-30T04:00:00Z","v":1137516,"vw":123.190923},{"c":123.82,"h":124.015,"l":121.735,"n":13035,"o":123.49,"t":"2025-06-02T04:00:00Z","v":601333,"vw":123.40723},{"c":123.01,"h":123.54,"l":121.4501,"n":11497,"o":123.32,"t":"2025-06-03T04:00:00Z","v":626585,"vw":122.989591},{"c":124.47,"h":125.145,"l":122.5,"n":11811,"o":122.99,"t":"2025-06-04T04:00:00Z","v":693886,"vw":124.345406},{"c":124.79,"h":125.52,"l":123.77,"n":13730,"o":124.45,"t":"2025-06-05T04:00:00Z","v":853038,"vw":124.749478},{"c":124.44,"h":125.77,"l":122.35,"n":19615,"o":124.83,"t":"2025-06-06T04:00:00Z","v":1053848,"vw":123.930606},{"c":125.12,"h":126.76,"l":123.22,"n":14681,"o":124.57,"t":"2025-06-09T04:00:00Z","v":743975,"vw":125.282901},{"c":126.77,"h":127.78,"l":125.675,"n":17583,"o":126.21,"t":"2025-06-10T04:00:00Z","v":1075617,"vw":126.875604},{"c":125.42,"h":128.66,"l":124.91,"n":21785,"o":127.17,"t":"2025-06-11T04:00:00Z","v":1309544,"vw":126.387704},{"c":125.8,"h":126.02,"l":124.25,"n":16598,"o":125.49,"t":"2025-06-12T04:00:00Z","v":946762,"vw":125.415304},{"c":123.61,"h":125.87,"l":122.52,"n":19148,"o":124.32,"t":"2025-06-13T04:00:00Z","v":1163147,"vw":123.609273},{"c":123.13,"h":125.39,"l":123.13,"n":14940,"o":124.48,"t":"2025-06-16T04:00:00Z","v":662906,"vw":123.789467},{"c":123.91,"h":124.75,"l":122.655,"n":15459,"o":123.13,"t":"2025-06-17T04:00:00Z","v":887854,"vw":123.775085},{"c":125.94,"h":126.31,"l":124.04,"n":14257,"o":124.42,"t":"2025-06-18T04:00:00Z","v":752801,"vw":125.613349},{"c":126.11,"h":127,"l":124.355,"n":14995,"o":126.24,"t":"2025-06-20T04:00:00Z","v":1300256,"vw":125.916324},{"c":127.94,"h":128.29,"l":125.23,"n":11272,"o":125.23,"t":"2025-06-23T04:00:00Z","v":599059,"vw":127.58592},{"c":128.1,"h":128.78,"l":126.47,"n":11766,"o":127.49,"t":"2025-06-24T04:00:00Z","v":431670,"vw":128.102255},{"c":127,"h":127.93,"l":126.12,"n":12874,"o":127.22,"t":"2025-06-25T04:00:00Z","v":659044,"vw":127.051667},{"c":128.13,"h":128.365,"l":126.31,"n":15137,"o":127.87,"t":"2025-06-26T04:00:00Z","v":700696,"vw":127.816752},{"c":126.64,"h":129.54,"l":125.87,"n":18747,"o":128.12,"t":"2025-06-27T04:00:00Z","v":1813335,"vw":127.093508},{"c":126.49,"h":126.97,"l":124.44,"n":17610,"o":125.6,"t":"2025-06-30T04:00:00Z","v":1060974,"vw":126.278098},{"c":127.72,"h":129.22,"l":126.11,"n":18049,"o":126.51,"t":"2025-07-01T04:00:00Z","v":1121581,"vw":127.871046},{"c":128.5,"h":128.51,"l":126.67,"n":15434,"o":127.06,"t":"2025-07-02T04:00:00Z","v":877179,"vw":127.895615},{"c":129.26,"h":130.075,"l":126.91,"n":8053,"o":127.65,"t":"2025-07-03T04:00:00Z","v":389657,"vw":129.250094},{"c":128.18,"h":130.54,"l":127.0242,"n":10672,"o":128.97,"t":"2025-07-07T04:00:00Z","v":516223,"vw":128.195811},{"c":127.27,"h":128.63,"l":127.14,"n":14903,"o":127.44,"t":"2025-07-08T04:00:00Z","v":894998,"vw":127.551966},{"c":127.36,"h":127.82,"l":126.35,"n":14352,"o":127.53,"t":"2025-07-09T04:00:00Z","v":826111,"vw":127.31978},{"c":125.96,"h":128.57,"l":125.6,"n":19955,"o":127.3,"t":"2025-07-10T04:00:00Z","v":1203612,"vw":126.783239},{"c":125.6,"h":126.04,"l":124.22,"n":22323,"o":125.04,"t":"2025-07-11T04:00:00Z","v":1450961,"vw":125.333156},{"c":125.23,"h":126.42,"l":124.71,"n":19259,"o":125.79,"t":"2025-07-14T04:00:00Z","v":1150302,"vw":125.319166},{"c":124.53,"h":127.45,"l":123.54,"n":20508,"o":124.48,"t":"2025-07-15T04:00:00Z","v":1635969,"vw":124.473401},{"c":125.51,"h":125.96,"l":124.18,"n":20113,"o":125,"t":"2025-07-16T04:00:00Z","v":1759529,"vw":125.231996},{"c":124.6,"h":125.78,"l":123.36,"n":17977,"o":125.33,"t":"2025-07-17T04:00:00Z","v":1060630,"vw":124.696017},{"c":125.3,"h":125.92,"l":124.39,"n":16725,"o":124.64,"t":"2025-07-18T04:00:00Z","v":1065971,"vw":125.342478},{"c":125.06,"h":126.9,"l":125.01,"n":11176,"o":126.19,"t":"2025-07-21T04:00:00Z","v":520000,"vw":125.327714},{"c":126.29,"h":126.56,"l":123.53,"n":16179,"o":124.64,"t":"2025-07-22T04:00:00Z","v":812552,"vw":125.974634},{"c":124.3,"h":126.14,"l":123.93,"n":13965,"o":126.09,"t":"2025-07-23T04:00:00Z","v":897555,"vw":124.480896},{"c":120.83,"h":124.78,"l":120.56,"n":23276,"o":124.39,"t":"2025-07-24T04:00:00Z","v":1356702,"vw":121.417048},{"c":119.64,"h":121.13,"l":118.73,"n":16841,"o":121.11,"t":"2025-07-25T04:00:00Z","v":816038,"vw":119.570668},{"c":117.4,"h":120,"l":117.16,"n":15108,"o":119.18,"t":"2025-07-28T04:00:00Z","v":796398,"vw":117.990958},{"c":119.68,"h":119.88,"l":117.25,"n":14551,"o":118.16,"t":"2025-07-29T04:00:00Z","v":618044,"vw":119.254011},{"c":116.6,"h":119.71,"l":115.525,"n":15698,"o":119.43,"t":"2025-07-30T04:00:00Z","v":760019,"vw":117.28752},{"c":124.03,"h":126.405,"l":121,"n":38595,"o":123.99,"t":"2025-07-31T04:00:00Z","v":3204614,"vw":124.230637},{"c":124.3,"h":126.94,"l":123.4,"n":25317,"o":125.235,"t":"2025-08-01T04:00:00Z","v":1558258,"vw":124.467715},{"c":125.84,"h":127.44,"l":124.07,"n":19956,"o":124.07,"t":"2025-08-04T04:00:00Z","v":1187695,"vw":125.829326},{"c":126.83,"h":127.19,"l":124.09,"n":18570,"o":125.32,"t":"2025-08-05T04:00:00Z","v":3058156,"vw":124.971657},{"c":125.3,"h":127.725,"l":124.85,"n":16681,"o":127.45,"t":"2025-08-06T04:00:00Z","v":1232852,"vw":125.426713},{"c":125.02,"h":125.84,"l":124.25,"n":18477,"o":125.3,"t":"2025-08-07T04:00:00Z","v":1136326,"vw":125.011132},{"c":125.33,"h":126.5376,"l":124.8,"n":15676,"o":124.8,"t":"2025-08-08T04:00:00Z","v":858838,"vw":125.684806},{"c":125.22,"h":126.69,"l":124.69,"n":16802,"o":125.4,"t":"2025-08-11T04:00:00Z","v":903151,"vw":125.493536},{"c":125.94,"h":126.33,"l":124.2,"n":13657,"o":125.08,"t":"2025-08-12T04:00:00Z","v":828842,"vw":125.514455},{"c":128,"h":128.255,"l":125.29,"n":14450,"o":126.55,"t":"2025-08-13T04:00:00Z","v":833972,"vw":127.251857},{"c":127.21,"h":127.95,"l":126.435,"n":12302,"o":126.93,"t":"2025-08-14T04:00:00Z","v":859506,"vw":127.105928},{"c":127.77,"h":127.85,"l":126.53,"n":11281,"o":126.75,"t":"2025-08-15T04:00:00Z","v":638740,"vw":127.585176},{"c":125.36,"h":127.97,"l":125.32,"n":15916,"o":127.88,"t":"2025-08-18T04:00:00Z","v":847817,"vw":126.10355},{"c":126.97,"h":127.08,"l":125.83,"n":14703,"o":125.83,"t":"2025-08-19T04:00:00Z","v":706118,"vw":126.743817},{"c":127.13,"h":128.45,"l":126.53,"n":11990,"o":127.67,"t":"2025-08-20T04:00:00Z","v":569411,"vw":127.2352},{"c":126.81,"h":127.1375,"l":126.21,"n":11026,"o":126.21,"t":"2025-08-21T04:00:00Z","v":606579,"vw":126.724216},{"c":127.04,"h":128.6,"l":126.205,"n":18914,"o":127.36,"t":"2025-08-22T04:00:00Z","v":1073970,"vw":127.214242},{"c":126.16,"h":127.51,"l":125.21,"n":16875,"o":127.18,"t":"2025-08-25T04:00:00Z","v":772721,"vw":126.012979},{"c":124.76,"h":126.24,"l":124.515,"n":17352,"o":126.01,"t":"2025-08-26T04:00:00Z","v":1045962,"vw":125.01372},{"c":126.54,"h":126.68,"l":124.53,"n":17650,"o":124.53,"t":"2025-08-27T04:00:00Z","v":1017621,"vw":126.266931},{"c":125.56,"h":126.65,"l":124.7,"n":16660,"o":126.54,"t":"2025-08-28T04:00:00Z","v":772631,"vw":125.369005},{"c":126.87,"h":126.99,"l":125.06,"n":13768,"o":125.06,"t":"2025-08-29T04:00:00Z","v":853095,"vw":126.539178},{"c":124.96,"h":126.06,"l":124.465,"n":20060,"o":125.95,"t":"2025-09-02T04:00:00Z","v":995508,"vw":125.003083},{"c":125.41,"h":126.21,"l":124.62,"n":18096,"o":124.72,"t":"2025-09-03T04:00:00Z","v":1019961,"vw":125.532081},{"c":128.91,"h":129,"l":125.65,"n":21829,"o":126.2,"t":"2025-09-04T04:00:00Z","v":1152546,"vw":127.919257},{"c":129.82,"h":130.97,"l":128.91,"n":17789,"o":130,"t":"2025-09-05T04:00:00Z","v":877416,"vw":129.847444},{"c":129.31,"h":129.49,"l":127.2,"n":21578,"o":128.29,"t":"2025-09-08T04:00:00Z","v":1262064,"vw":128.816562},{"c":130.14,"h":130.28,"l":128.76,"n":16199,"o":128.76,"t":"2025-09-09T04:00:00Z","v":773494,"vw":129.788576},{"c":128.41,"h":130.61,"l":128.19,"n":15595,"o":129.87,"t":"2025-09-10T04:00:00Z","v":710799,"vw":128.721517},{"c":131.28,"h":131.48,"l":128.81,"n":13461,"o":128.82,"t":"2025-09-11T04:00:00Z","v":498197,"vw":130.572931},{"c":130,"h":131.78,"l":129.8,"n":13233,"o":131.32,"t":"2025-09-12T04:00:00Z","v":568819,"vw":130.349077},{"c":128.66,"h":131.31,"l":128.47,"n":13882,"o":130.26,"t":"2025-09-15T04:00:00Z","v":626427,"vw":129.075005},{"c":128.47,"h":129.89,"l":127.75,"n":19837,"o":128.33,"t":"2025-09-16T04:00:00Z","v":1261909,"vw":128.517818},{"c":128.46,"h":130.18,"l":128.055,"n":20730,"o":128.94,"t":"2025-09-17T04:00:00Z","v":1165737,"vw":128.816675},{"c":128,"h":128.79,"l":127.56,"n":13107,"o":127.94,"t":"2025-09-18T04:00:00Z","v":486487,"vw":128.034804},{"c":128.11,"h":129.335,"l":127.35,"n":14265,"o":128.01,"t":"2025-09-19T04:00:00Z","v":1795327,"vw":128.224675},{"c":128.68,"h":129.396,"l":127.215,"n":15804,"o":127.59,"t":"2025-09-22T04:00:00Z","v":710118,"vw":128.612629},{"c":128.98,"h":129.58,"l":128.595,"n":12803,"o":129.3,"t":"2025-09-23T04:00:00Z","v":512003,"vw":129.054838},{"c":127.98,"h":129.99,"l":127.89,"n":12554,"o":129.14,"t":"2025-09-24T04:00:00Z","v":1031619,"vw":128.157033},{"c":127.89,"h":129.01,"l":127.59,"n":13491,"o":127.99,"t":"2025-09-25T04:00:00Z","v":681344,"vw":127.963624},{"c":128.68,"h":129.23,"l":127.57,"n":10734,"o":127.73,"t":"2025-09-26T04:00:00Z","v":372119,"vw":128.561268},{"c":129.11,"h":129.45,"l":128.08,"n":13301,"o":129.05,"t":"2025-09-29T04:00:00Z","v":585327,"vw":128.92346},{"c":129,"h":129.92,"l":127.34,"n":15259,"o":128.31,"t":"2025-09-30T04:00:00Z","v":876147,"vw":128.795065},{"c":128.5,"h":130.065,"l":128.44,"n":16171,"o":129.31,"t":"2025-10-01T04:00:00Z","v":959276,"vw":128.88155},{"c":128.69,"h":129.175,"l":126.93,"n":11778,"o":127.89,"t":"2025-10-02T04:00:00Z","v":571691,"vw":128.4451},{"c":130.14,"h":131.5,"l":128.845,"n":12264,"o":128.89,"t":"2025-10-03T04:00:00Z","v":536379,"vw":130.283633},{"c":127.5,"h":130.01,"l":127.44,"n":14807,"o":130.01,"t":"2025-10-06T04:00:00Z","v":557838,"vw":128.244322},{"c":126.16,"h":128.04,"l":125.61,"n":21165,"o":127.77,"t":"2025-10-07T04:00:00Z","v":984811,"vw":126.57203},{"c":124.86,"h":126.22,"l":124.33,"n":24363,"o":125.56,"t":"2025-10-08T04:00:00Z","v":1112134,"vw":125.068301},{"c":122.75,"h":125.435,"l":121.87,"n":23672,"o":125.31,"t":"2025-10-09T04:00:00Z","v":1505023,"vw":122.788887},{"c":123.4,"h":124.43,"l":122.53,"n":19870,"o":123.2,"t":"2025-10-10T04:00:00Z","v":894193,"vw":123.486647},{"c":121.44,"h":123.41,"l":120.445,"n":18638,"o":122.48,"t":"2025-10-13T04:00:00Z","v":1034123,"vw":121.402601},{"c":123.17,"h":123.455,"l":121.28,"n":21664,"o":121.81,"t":"2025-10-14T04:00:00Z","v":1373995,"vw":122.444446},{"c":124.61,"h":126.29,"l":121.7701,"n":15858,"o":123.23,"t":"2025-10-15T04:00:00Z","v":924918,"vw":125.03156},{"c":123.69,"h":125.5,"l":122.7,"n":12147,"o":125.02,"t":"2025-10-16T04:00:00Z","v":606049,"vw":123.868405},{"c":123.79,"h":124.29,"l":122.825,"n":12907,"o":123.69,"t":"2025-10-17T04:00:00Z","v":564582,"vw":123.646609},{"c":124.36,"h":124.4,"l":122.61,"n":13720,"o":124.04,"t":"2025-10-20T04:00:00Z","v":429233,"vw":123.847287},{"c":124.74,"h":125.2275,"l":123.88,"n":11367,"o":124.57,"t":"2025-10-21T04:00:00Z","v":546657,"vw":124.727925},{"c":125.65,"h":125.88,"l":124.37,"n":11498,"o":125.36,"t":"2025-10-22T04:00:00Z","v":536132,"vw":125.471532},{"c":123.34,"h":125.84,"l":121.14,"n":22803,"o":125.25,"t":"2025-10-23T04:00:00Z","v":973094,"vw":122.94727},{"c":124.06,"h":125,"l":123.41,"n":10356,"o":124.07,"t":"2025-10-24T04:00:00Z","v":341784,"vw":124.075347},{"c":124.47,"h":125.28,"l":123.53,"n":13117,"o":124,"t":"2025-10-27T04:00:00Z","v":575461,"vw":124.32668},{"c":122.37,"h":123.81,"l":121.68,"n":10743,"o":123.81,"t":"2025-10-28T04:00:00Z","v":434987,"vw":122.41282},{"c":119.53,"h":121.945,"l":118.555,"n":21634,"o":121.945,"t":"2025-10-29T04:00:00Z","v":1109119,"vw":119.48842},{"c":122.87,"h":126.17,"l":119.4,"n":22635,"o":119.4,"t":"2025-10-30T04:00:00Z","v":1216096,"vw":123.742997},{"c":126.6,"h":126.65,"l":122.19,"n":20939,"o":124.15,"t":"2025-10-31T04:00:00Z","v":1624630,"vw":125.786123},{"c":124.52,"h":126.12,"l":123.41,"n":22342,"o":124.65,"t":"2025-11-03T05:00:00Z","v":1347965,"vw":124.631575},{"c":124.8,"h":125.07,"l":123.235,"n":14639,"o":123.72,"t":"2025-11-04T05:00:00Z","v":592432,"vw":124.60729},{"c":125.05,"h":125.83,"l":124.43,"n":16256,"o":124.95,"t":"2025-11-05T05:00:00Z","v":766129,"vw":125.060288},{"c":124.2,"h":126.42,"l":124.06,"n":12458,"o":124.93,"t":"2025-11-06T05:00:00Z","v":468907,"vw":124.70673},{"c":126.62,"h":126.7,"l":124.54,"n":17360,"o":124.54,"t":"2025-11-07T05:00:00Z","v":720202,"vw":126.130131},{"c":125.87,"h":126.65,"l":125.24,"n":10614,"o":126.17,"t":"2025-11-10T05:00:00Z","v":396240,"vw":126.133893},{"c":127.87,"h":128.53,"l":126.49,"n":12335,"o":126.49,"t":"2025-11-11T05:00:00Z","v":585921,"vw":127.920185},{"c":126.89,"h":128.47,"l":126.88,"n":13148,"o":126.98,"t":"2025-11-12T05:00:00Z","v":549648,"vw":127.396058},{"c":125.51,"h":127.09,"l":125.355,"n":12889,"o":126.74,"t":"2025-11-13T05:00:00Z","v":556395,"vw":125.762027},{"c":126.82,"h":127.19,"l":125.62,"n":12081,"o":126.12,"t":"2025-11-14T05:00:00Z","v":368686,"vw":126.624519},{"c":125.79,"h":127.33,"l":125.29,"n":8414,"o":127.33,"t":"2025-11-17T05:00:00Z","v":328920,"vw":125.842411},{"c":125.44,"h":126.66,"l":125.12,"n":11170,"o":125.66,"t":"2025-11-18T05:00:00Z","v":360834,"vw":125.643338},{"c":125.52,"h":126.6,"l":125.09,"n":11278,"o":126.6,"t":"2025-11-19T05:00:00Z","v":449279,"vw":125.638924},{"c":125.21,"h":127.045,"l":124.81,"n":12950,"o":126.14,"t":"2025-11-20T05:00:00Z","v":572300,"vw":125.366995},{"c":128.23,"h":128.57,"l":125.385,"n":14770,"o":125.84,"t":"2025-11-21T05:00:00Z","v":699088,"vw":127.955912},{"c":128.82,"h":128.925,"l":126.15,"n":13144,"o":127.87,"t":"2025-11-24T05:00:00Z","v":769434,"vw":128.638697},{"c":128.52,"h":130.18,"l":128.46,"n":12766,"o":128.77,"t":"2025-11-25T05:00:00Z","v":428023,"vw":128.994806},{"c":128.58,"h":130.01,"l":128.245,"n":14611,"o":128.32,"t":"2025-11-26T05:00:00Z","v":548946,"vw":128.948698},{"c":128.84,"h":130,"l":127.44,"n":8696,"o":128.78,"t":"2025-11-28T05:00:00Z","v":372170,"vw":129.033608},{"c":128.16,"h":128.67,"l":127.67,"n":12347,"o":128.67,"t":"2025-12-01T05:00:00Z","v":597652,"vw":128.175379},{"c":127.26,"h":128.525,"l":126.34,"n":9957,"o":128.4,"t":"2025-12-02T05:00:00Z","v":406332,"vw":127.218027},{"c":127.34,"h":128.21,"l":126.75,"n":11996,"o":127.37,"t":"2025-12-03T05:00:00Z","v":686713,"vw":127.354215},{"c":127.33,"h":129.68,"l":127.09,"n":12919,"o":127.71,"t":"2025-12-04T05:00:00Z","v":541192,"vw":127.71313},{"c":128.23,"h":128.33,"l":126.49,"n":14312,"o":127.37,"t":"2025-12-05T05:00:00Z","v":662241,"vw":127.976085},{"c":125.53,"h":129.18,"l":125.47,"n":21087,"o":127.7,"t":"2025-12-08T05:00:00Z","v":761807,"vw":126.285538},{"c":123.04,"h":126.675,"l":122.805,"n":19081,"o":125.38,"t":"2025-12-09T05:00:00Z","v":813116,"vw":123.636274},{"c":122.14,"h":124.405,"l":122.13,"n":16080,"o":123.44,"t":"2025-12-10T05:00:00Z","v":1069437,"vw":122.608208},{"c":123.18,"h":125.45,"l":122.635,"n":21696,"o":122.8,"t":"2025-12-11T05:00:00Z","v":1249103,"vw":123.772758},{"c":122.2,"h":124.09,"l":121.51,"n":18456,"o":123.41,"t":"2025-12-12T05:00:00Z","v":859769,"vw":122.235525},{"c":123.89,"h":123.99,"l":121.33,"n":15041,"o":122.81,"t":"2025-12-15T05:00:00Z","v":1026156,"vw":123.325698},{"c":123.23,"h":124.615,"l":122.73,"n":14489,"o":124.31,"t":"2025-12-16T05:00:00Z","v":1026027,"vw":123.311586},{"c":124.13,"h":124.535,"l":122.525,"n":16627,"o":122.65,"t":"2025-12-17T05:00:00Z","v":1165284,"vw":124.107059},{"c":122.93,"h":124.65,"l":122.7,"n":14688,"o":123.77,"t":"2025-12-18T05:00:00Z","v":968811,"vw":123.065696},{"c":122.74,"h":123.5,"l":121.49,"n":14518,"o":123.5,"t":"2025-12-19T05:00:00Z","v":2058304,"vw":122.750191},{"c":123.19,"h":124.01,"l":121.7201,"n":16143,"o":122.22,"t":"2025-12-22T05:00:00Z","v":674853,"vw":123.104933},{"c":123.41,"h":124.08,"l":122.53,"n":12397,"o":123.34,"t":"2025-12-23T05:00:00Z","v":582132,"vw":123.301593},{"c":124.45,"h":124.74,"l":123.685,"n":5656,"o":123.78,"t":"2025-12-24T05:00:00Z","v":194802,"vw":124.366889},{"c":124.26,"h":124.76,"l":123.81,"n":9122,"o":124.76,"t":"2025-12-26T05:00:00Z","v":316166,"vw":124.209932},{"c":124.82,"h":124.92,"l":123.99,"n":8530,"o":124,"t":"2025-12-29T05:00:00Z","v":355604,"vw":124.627192},{"c":125.47,"h":125.685,"l":124.5,"n":10279,"o":124.72,"t":"2025-12-30T05:00:00Z","v":487200,"vw":125.39298},{"c":123.91,"h":124.71,"l":123.7601,"n":7933,"o":124.63,"t":"2025-12-31T05:00:00Z","v":465360,"vw":124.008748},{"c":122.13,"h":123.59,"l":121.39,"n":10275,"o":123.59,"t":"2026-01-02T05:00:00Z","v":492292,"vw":122.246352},{"c":121.14,"h":122.13,"l":120.04,"n":12179,"o":122.13,"t":"2026-01-05T05:00:00Z","v":589408,"vw":121.022439},{"c":122.85,"h":122.865,"l":120.56,"n":13314,"o":120.56,"t":"2026-01-06T05:00:00Z","v":862337,"vw":122.386508},{"c":122.76,"h":124.15,"l":122.37,"n":14683,"o":123.21,"t":"2026-01-07T05:00:00Z","v":784839,"vw":123.090284},{"c":125.51,"h":125.99,"l":121.96,"n":13976,"o":121.96,"t":"2026-01-08T05:00:00Z","v":691025,"vw":125.216395},{"c":126.11,"h":126.16,"l":124.81,"n":14219,"o":125.31,"t":"2026-01-09T05:00:00Z","v":635518,"vw":125.863048},{"c":124.09,"h":127.23,"l":123.87,"n":15733,"o":126.82,"t":"2026-01-12T05:00:00Z","v":715171,"vw":125.145931},{"c":124.74,"h":125.29,"l":123.2,"n":12265,"o":124.54,"t":"2026-01-13T05:00:00Z","v":534895,"vw":124.607387},{"c":126.64,"h":126.75,"l":124.35,"n":11875,"o":124.35,"t":"2026-01-14T05:00:00Z","v":469815,"vw":126.211727},{"c":127.4,"h":129.0399,"l":126.92,"n":12648,"o":126.92,"t":"2026-01-15T05:00:00Z","v":492586,"vw":127.793899},{"c":130.22,"h":130.3,"l":126.485,"n":12544,"o":126.77,"t":"2026-01-16T05:00:00Z","v":568541,"vw":129.487676},{"c":125.99,"h":130.0281,"l":125.715,"n":16996,"o":129.85,"t":"2026-01-20T05:00:00Z","v":828547,"vw":126.655376},{"c":124.98,"h":127.475,"l":124.84,"n":16923,"o":126.65,"t":"2026-01-21T05:00:00Z","v":977110,"vw":125.201778},{"c":125.57,"h":126.6,"l":125.16,"n":13729,"o":125.69,"t":"2026-01-22T05:00:00Z","v":601741,"vw":125.733589},{"c":126.46,"h":126.93,"l":124.49,"n":10813,"o":125.73,"t":"2026-01-23T05:00:00Z","v":505589,"vw":126.035562},{"c":124.89,"h":127.14,"l":124.25,"n":11407,"o":127.14,"t":"2026-01-26T05:00:00Z","v":555582,"vw":125.005709},{"c":127.04,"h":128.37,"l":124.93,"n":19789,"o":124.93,"t":"2026-01-27T05:00:00Z","v":967954,"vw":127.247834},{"c":123.97,"h":127.46,"l":123.675,"n":14813,"o":127.46,"t":"2026-01-28T05:00:00Z","v":804389,"vw":124.750047},{"c":126.59,"h":126.73,"l":124.05,"n":14656,"o":124.95,"t":"2026-01-29T05:00:00Z","v":813559,"vw":126.168467},{"c":127.43,"h":127.76,"l":125.35,"n":13033,"o":126.54,"t":"2026-01-30T05:00:00Z","v":746152,"vw":127.082498},{"c":125.85,"h":127.81,"l":125.47,"n":15399,"o":125.86,"t":"2026-02-02T05:00:00Z","v":667075,"vw":126.003163},{"c":127.57,"h":128.18,"l":126.06,"n":14486,"o":126.06,"t":"2026-02-03T05:00:00Z","v":645700,"vw":127.482288},{"c":127.92,"h":129.83,"l":127.83,"n":19110,"o":128.16,"t":"2026-02-04T05:00:00Z","v":1010069,"vw":128.30228},{"c":123.68,"h":126.18,"l":115.9,"n":31297,"o":115.9,"t":"2026-02-05T05:00:00Z","v":1882909,"vw":124.051947},{"c":125.69,"h":126.12,"l":122.695,"n":21932,"o":124.3,"t":"2026-02-06T05:00:00Z","v":1402498,"vw":124.175334},{"c":125.63,"h":126.335,"l":123.77,"n":13286,"o":125.32,"t":"2026-02-09T05:00:00Z","v":663147,"vw":125.561995},{"c":128.26,"h":128.89,"l":125.1,"n":13622,"o":125.89,"t":"2026-02-10T05:00:00Z","v":620840,"vw":128.053457},{"c":127.81,"h":128.44,"l":126.4,"n":14243,"o":126.72,"t":"2026-02-11T05:00:00Z","v":672307,"vw":127.804183},{"c":128.89,"h":131.27,"l":127.575,"n":22398,"o":129,"t":"2026-02-12T05:00:00Z","v":1148879,"vw":129.281804},{"c":130.79,"h":131.22,"l":127.63,"n":15950,"o":129.11,"t":"2026-02-13T05:00:00Z","v":734969,"vw":130.310867},{"c":131.47,"h":133.1,"l":130.55,"n":15985,"o":132,"t":"2026-02-17T05:00:00Z","v":636028,"vw":131.607329},{"c":129.99,"h":133.25,"l":129.93,"n":16404,"o":132.23,"t":"2026-02-18T05:00:00Z","v":782198,"vw":130.444542},{"c":129.28,"h":131.9875,"l":129.17,"n":17384,"o":129.28,"t":"2026-02-19T05:00:00Z","v":690472,"vw":129.637197},{"c":130.85,"h":130.92,"l":128.91,"n":14824,"o":130.36,"t":"2026-02-20T05:00:00Z","v":711286,"vw":130.34025},{"c":131.16,"h":132.605,"l":130.81,"n":17857,"o":131.3,"t":"2026-02-23T05:00:00Z","v":724398,"vw":131.299303},{"c":131.32,"h":131.83,"l":129.78,"n":17451,"o":131.01,"t":"2026-02-24T05:00:00Z","v":915424,"vw":131.152289},{"c":132.59,"h":135.58,"l":130.72,"n":23595,"o":130.72,"t":"2026-02-25T05:00:00Z","v":1139312,"vw":133.114653},{"c":135.78,"h":136.14,"l":133.1001,"n":18579,"o":133.47,"t":"2026-02-26T05:00:00Z","v":995662,"vw":135.225452},{"c":136.46,"h":137.84,"l":134.69,"n":29017,"o":136.26,"t":"2026-02-27T05:00:00Z","v":3437116,"vw":136.471529},{"c":137.18,"h":137.85,"l":135.32,"n":17437,"o":136.34,"t":"2026-03-02T05:00:00Z","v":768644,"vw":137.028011},{"c":136.41,"h":136.95,"l":134.28,"n":12846,"o":135.33,"t":"2026-03-03T05:00:00Z","v":660054,"vw":136.208723},{"c":135.86,"h":136.13,"l":133.78,"n":15909,"o":135.86,"t":"2026-03-04T05:00:00Z","v":736595,"vw":135.493417},{"c":136.69,"h":136.95,"l":134.64,"n":15605,"o":134.86,"t":"2026-03-05T05:00:00Z","v":850279,"vw":136.364676},{"c":136.71,"h":137.41,"l":134.3,"n":18807,"o":135.64,"t":"2026-03-06T05:00:00Z","v":846848,"vw":136.59015},{"c":135.44,"h":136.06,"l":133.18,"n":20031,"o":135.68,"t":"2026-03-09T04:00:00Z","v":981157,"vw":135.13923},{"c":136.65,"h":137.3167,"l":134.27,"n":20388,"o":135.14,"t":"2026-03-10T04:00:00Z","v":999948,"vw":136.550712},{"c":136.31,"h":137.16,"l":134.92,"n":23712,"o":136.09,"t":"2026-03-11T04:00:00Z","v":1055554,"vw":136.315746},{"c":135,"h":137.15,"l":134.9,"n":20829,"o":136.04,"t":"2026-03-12T04:00:00Z","v":1117404,"vw":135.685557},{"c":134.44,"h":137.59,"l":134.36,"n":16644,"o":136.58,"t":"2026-03-13T04:00:00Z","v":809965,"vw":135.093082},{"c":134.95,"h":136.65,"l":132.88,"n":18668,"o":135.71,"t":"2026-03-16T04:00:00Z","v":781180,"vw":134.732554},{"c":135.27,"h":136.675,"l":135.17,"n":14074,"o":135.81,"t":"2026-03-17T04:00:00Z","v":526035,"vw":135.623846},{"c":132.24,"h":135.09,"l":132.075,"n":15220,"o":134.36,"t":"2026-03-18T04:00:00Z","v":996840,"vw":133.520213},{"c":131.12,"h":132.435,"l":130.57,"n":17897,"o":131.16,"t":"2026-03-19T04:00:00Z","v":1240354,"vw":131.467532},{"c":130.44,"h":131.77,"l":129.47,"n":19901,"o":131.57,"t":"2026-03-20T04:00:00Z","v":1628614,"vw":130.413063},{"c":129.04,"h":132.015,"l":128.91,"n":18136,"o":131.52,"t":"2026-03-23T04:00:00Z","v":819902,"vw":130.113444},{"c":128.76,"h":130.5,"l":128.44,"n":12638,"o":128.83,"t":"2026-03-24T04:00:00Z","v":614457,"vw":129.212311},{"c":127.64,"h":130.49,"l":127.63,"n":11382,"o":129.92,"t":"2026-03-25T04:00:00Z","v":484716,"vw":128.021669},{"c":127.83,"h":128.885,"l":127,"n":10293,"o":127,"t":"2026-03-26T04:00:00Z","v":440499,"vw":127.956911},{"c":125.57,"h":128.96,"l":125.23,"n":11254,"o":128.51,"t":"2026-03-27T04:00:00Z","v":489204,"vw":125.901572},{"c":126.2,"h":127.97,"l":125.46,"n":16550,"o":126.22,"t":"2026-03-30T04:00:00Z","v":793816,"vw":126.338778},{"c":125.96,"h":127.12,"l":124.425,"n":14651,"o":126.52,"t":"2026-03-31T04:00:00Z","v":898541,"vw":125.821975},{"c":127.38,"h":127.835,"l":125.0401,"n":17025,"o":125.96,"t":"2026-04-01T04:00:00Z","v":692958,"vw":127.082668},{"c":129.25,"h":129.52,"l":127.45,"n":11448,"o":127.66,"t":"2026-04-02T04:00:00Z","v":391345,"vw":129.084708},{"c":127.84,"h":129.97,"l":127.58,"n":9677,"o":128.47,"t":"2026-04-06T04:00:00Z","v":363980,"vw":128.04567},{"c":126.94,"h":128.49,"l":126.69,"n":14221,"o":127.5,"t":"2026-04-07T04:00:00Z","v":496482,"vw":127.286991},{"c":128.62,"h":129.37,"l":127.72,"n":14573,"o":127.94,"t":"2026-04-08T04:00:00Z","v":876206,"vw":128.557084},{"c":128.68,"h":130.27,"l":127.9831,"n":14115,"o":128.3,"t":"2026-04-09T04:00:00Z","v":715314,"vw":129.11086},{"c":129.3,"h":129.855,"l":127.76,"n":9996,"o":128.6,"t":"2026-04-10T04:00:00Z","v":430784,"vw":129.233269},{"c":129.52,"h":130.2,"l":127.83,"n":10386,"o":129,"t":"2026-04-13T04:00:00Z","v":414636,"vw":129.106849},{"c":130.05,"h":130.46,"l":128.79,"n":13065,"o":129.13,"t":"2026-04-14T04:00:00Z","v":598959,"vw":129.868239},{"c":128.66,"h":130.22,"l":128.25,"n":16474,"o":129.37,"t":"2026-04-15T04:00:00Z","v":954713,"vw":129.18551},{"c":128.23,"h":130.19,"l":127.53,"n":13595,"o":129.03,"t":"2026-04-16T04:00:00Z","v":702945,"vw":128.235761},{"c":130.47,"h":130.56,"l":128.14,"n":16540,"o":128.14,"t":"2026-04-17T04:00:00Z","v":860488,"vw":129.964856},{"c":130.25,"h":131.18,"l":129.33,"n":14545,"o":130,"t":"2026-04-20T04:00:00Z","v":1045962,"vw":130.504023},{"c":129.22,"h":130.425,"l":128.21,"n":12143,"o":130.36,"t":"2026-04-21T04:00:00Z","v":501107,"vw":129.223115},{"c":127.85,"h":129.75,"l":126.515,"n":12874,"o":129.22,"t":"2026-04-22T04:00:00Z","v":802960,"vw":127.710245},{"c":129.6,"h":130.06,"l":128.31,"n":16230,"o":128.34,"t":"2026-04-23T04:00:00Z","v":870105,"vw":129.432157},{"c":129.83,"h":130.24,"l":128.8,"n":14671,"o":129.39,"t":"2026-04-24T04:00:00Z","v":636920,"vw":129.764145},{"c":127.64,"h":130.405,"l":127.49,"n":17361,"o":129.71,"t":"2026-04-27T04:00:00Z","v":770129,"vw":128.471862},{"c":128.3,"h":129.94,"l":126.7,"n":27912,"o":126.84,"t":"2026-04-28T04:00:00Z","v":1565336,"vw":128.401463},{"c":126.56,"h":128.26,"l":125.04,"n":20076,"o":127.72,"t":"2026-04-29T04:00:00Z","v":908091,"vw":126.431831},{"c":127.84,"h":128.465,"l":126.85,"n":16009,"o":127,"t":"2026-04-30T04:00:00Z","v":1062406,"vw":127.753703},{"c":126.55,"h":129.06,"l":126.135,"n":15969,"o":128.22,"t":"2026-05-01T04:00:00Z","v":679418,"vw":127.072734},{"c":124.77,"h":127.15,"l":123.7,"n":13985,"o":125.91,"t":"2026-05-04T04:00:00Z","v":575477,"vw":124.929214},{"c":125.27,"h":125.64,"l":123.32,"n":11902,"o":124.66,"t":"2026-05-05T04:00:00Z","v":536895,"vw":124.887813},{"c":125.92,"h":127.77,"l":124.98,"n":14838,"o":125.61,"t":"2026-05-06T04:00:00Z","v":961006,"vw":126.177437},{"c":126.07,"h":126.94,"l":124.69,"n":15827,"o":126.39,"t":"2026-05-07T04:00:00Z","v":842159,"vw":126.106541},{"c":125.94,"h":126.42,"l":124.7,"n":14571,"o":126.22,"t":"2026-05-08T04:00:00Z","v":794083,"vw":125.74489},{"c":125.79,"h":126.85,"l":124.8401,"n":14654,"o":126.28,"t":"2026-05-11T04:00:00Z","v":869433,"vw":125.539109},{"c":124.91,"h":126.25,"l":124.59,"n":15011,"o":126.15,"t":"2026-05-12T04:00:00Z","v":642423,"vw":125.21475},{"c":124.28,"h":125.19,"l":123.79,"n":16029,"o":124.18,"t":"2026-05-13T04:00:00Z","v":721917,"vw":124.470857},{"c":121.87,"h":123.75,"l":121.375,"n":13850,"o":123.24,"t":"2026-05-14T04:00:00Z","v":711535,"vw":122.131541},{"c":120.41,"h":122.51,"l":120.185,"n":15010,"o":122.51,"t":"2026-05-15T04:00:00Z","v":758618,"vw":120.584542},{"c":121.51,"h":122.44,"l":120.96,"n":14624,"o":120.96,"t":"2026-05-18T04:00:00Z","v":596621,"vw":121.678347},{"c":121.94,"h":122.68,"l":120.73,"n":12602,"o":121.36,"t":"2026-05-19T04:00:00Z","v":646177,"vw":122.023035},{"c":122.99,"h":123.01,"l":121.01,"n":15743,"o":121.85,"t":"2026-05-20T04:00:00Z","v":809786,"vw":122.605988},{"c":126.29,"h":126.43,"l":122.24,"n":17780,"o":122.79,"t":"2026-05-21T04:00:00Z","v":1007876,"vw":125.551447},{"c":127.75,"h":127.98,"l":125.525,"n":17513,"o":126.58,"t":"2026-05-22T04:00:00Z","v":947522,"vw":127.270205},{"c":124.87,"h":128.61,"l":123.85,"n":17659,"o":127.65,"t":"2026-05-26T04:00:00Z","v":852052,"vw":125.15602},{"c":124.78,"h":126.38,"l":124.14,"n":17776,"o":124.14,"t":"2026-05-27T04:00:00Z","v":831511,"vw":125.16402},{"c":125,"h":125.81,"l":123.14,"n":16432,"o":124.16,"t":"2026-05-28T04:00:00Z","v":1082138,"vw":124.671726},{"c":123.66,"h":124.7,"l":121.99,"n":20980,"o":124.21,"t":"2026-05-29T04:00:00Z","v":2443709,"vw":123.591587},{"c":120.35,"h":123.99,"l":120.35,"n":20771,"o":122.69,"t":"2026-06-01T04:00:00Z","v":973887,"vw":121.091068},{"c":121.26,"h":122.98,"l":120.41,"n":15054,"o":120.7,"t":"2026-06-02T04:00:00Z","v":848051,"vw":121.745401},{"c":120.53,"h":123.56,"l":120.35,"n":17911,"o":120.86,"t":"2026-06-03T04:00:00Z","v":1163031,"vw":121.317688},{"c":122.69,"h":123.07,"l":119.9,"n":23288,"o":122.26,"t":"2026-06-04T04:00:00Z","v":1839577,"vw":121.505033},{"c":123.69,"h":124.535,"l":121.81,"n":20021,"o":121.81,"t":"2026-06-05T04:00:00Z","v":1352613,"vw":123.80081},{"c":122.19,"h":124.175,"l":121.7711,"n":20801,"o":123.8,"t":"2026-06-08T04:00:00Z","v":1446702,"vw":122.364216},{"c":124.73,"h":125.51,"l":121.74,"n":24189,"o":121.98,"t":"2026-06-09T04:00:00Z","v":1830676,"vw":124.345503},{"c":126.64,"h":127.65,"l":125.175,"n":22755,"o":125.72,"t":"2026-06-10T04:00:00Z","v":1493763,"vw":126.785819},{"c":125.85,"h":128.05,"l":125.77,"n":16141,"o":127.03,"t":"2026-06-11T04:00:00Z","v":768636,"vw":126.413916},{"c":126.95,"h":127.135,"l":124.655,"n":16622,"o":125.69,"t":"2026-06-12T04:00:00Z","v":895103,"vw":126.655594},{"c":124.41,"h":127.59,"l":124.1,"n":15822,"o":126.85,"t":"2026-06-15T04:00:00Z","v":962637,"vw":124.779895},{"c":124.18,"h":125.095,"l":123.26,"n":15951,"o":124.64,"t":"2026-06-16T04:00:00Z","v":878453,"vw":123.978367},{"c":121.9,"h":124.28,"l":121.6,"n":18430,"o":123.29,"t":"2026-06-17T04:00:00Z","v":949145,"vw":122.458038},{"c":118.46,"h":123.33,"l":118.3,"n":17714,"o":123.33,"t":"2026-06-18T04:00:00Z","v":1610467,"vw":119.349394},{"c":118.29,"h":122.665,"l":117.56,"n":18583,"o":122.665,"t":"2026-06-22T04:00:00Z","v":1259385,"vw":118.32638},{"c":119.5,"h":120.44,"l":117.79,"n":19257,"o":119.24,"t":"2026-06-23T04:00:00Z","v":1285065,"vw":119.656893},{"c":119.93,"h":121.26,"l":118.37,"n":17344,"o":119.99,"t":"2026-06-24T04:00:00Z","v":1153599,"vw":120.145019},{"c":118.58,"h":119.64,"l":117.46,"n":17740,"o":119.02,"t":"2026-06-25T04:00:00Z","v":1084357,"vw":118.565157},{"c":121.25,"h":121.74,"l":118.92,"n":25342,"o":118.92,"t":"2026-06-26T04:00:00Z","v":2709536,"vw":120.841776},{"c":121.23,"h":121.34,"l":119.54,"n":18176,"o":121.26,"t":"2026-06-29T04:00:00Z","v":967617,"vw":120.543116},{"c":119.91,"h":120.17,"l":118.655,"n":17758,"o":120,"t":"2026-06-30T04:00:00Z","v":1422998,"vw":119.700643},{"c":120.78,"h":122.235,"l":119.19,"n":21503,"o":119.54,"t":"2026-07-01T04:00:00Z","v":1373358,"vw":121.094297},{"c":123.63,"h":123.905,"l":121.9,"n":19484,"o":121.9,"t":"2026-07-02T04:00:00Z","v":1070061,"vw":123.330946},{"c":122.18,"h":123.39,"l":121.48,"n":15069,"o":123.39,"t":"2026-07-06T04:00:00Z","v":1248535,"vw":122.175291},{"c":122.29,"h":124.84,"l":122.1075,"n":16383,"o":123.7,"t":"2026-07-07T04:00:00Z","v":1079007,"vw":123.172919},{"c":119.16,"h":121.535,"l":119.15,"n":14207,"o":121.26,"t":"2026-07-08T04:00:00Z","v":734323,"vw":119.863935},{"c":118.74,"h":120.1199,"l":118.3252,"n":12766,"o":119.68,"t":"2026-07-09T04:00:00Z","v":864638,"vw":118.92976},{"c":118.88,"h":120.16,"l":118,"n":14324,"o":119.98,"t":"2026-07-10T04:00:00Z","v":657138,"vw":118.841912},{"c":120.8,"h":121.57,"l":119.04,"n":15174,"o":119.04,"t":"2026-07-13T04:00:00Z","v":1056273,"vw":120.832716},{"c":119.78,"h":120.77,"l":119.555,"n":22838,"o":120.7,"t":"2026-07-14T04:00:00Z","v":2362816,"vw":119.893464},{"c":118.39,"h":121.65,"l":118.12,"n":21581,"o":120.46,"t":"2026-07-15T04:00:00Z","v":2098635,"vw":120.113665},{"c":121.97,"h":122.19,"l":118.93,"n":31560,"o":118.93,"t":"2026-07-16T04:00:00Z","v":3646655,"vw":120.814001},{"c":121.46,"h":123.33,"l":120.76,"n":23800,"o":122.93,"t":"2026-07-17T04:00:00Z","v":1606038,"vw":121.966222},{"c":120.2,"h":122.865,"l":119.915,"n":16888,"o":121.55,"t":"2026-07-20T04:00:00Z","v":788331,"vw":120.36586},{"c":119.04,"h":120.09,"l":118.95,"n":15881,"o":119.99,"t":"2026-07-21T04:00:00Z","v":808080,"vw":119.268699},{"c":119.66,"h":120.01,"l":118.86,"n":15975,"o":119.35,"t":"2026-07-22T04:00:00Z","v":1214191,"vw":119.537607},{"c":120,"h":121.25,"l":119.32,"n":25024,"o":119.73,"t":"2026-07-23T04:00:00Z","v":2483197,"vw":120.195352},{"c":121.83,"h":122.07,"l":120.215,"n":27488,"o":120.82,"t":"2026-07-24T04:00:00Z","v":2590274,"vw":121.357023},{"c":121.44,"h":122.96,"l":120.72,"n":27601,"o":121.72,"t":"2026-07-27T04:00:00Z","v":3186999,"vw":121.842288},{"c":124.09,"h":127.45,"l":122.05,"n":41111,"o":123,"t":"2026-07-28T04:00:00Z","v":5431573,"vw":125.175168},{"c":127.94,"h":128.13,"l":122.95,"n":36120,"o":124.4,"t":"2026-07-29T04:00:00Z","v":4136747,"vw":126.098199},{"c":124.43,"h":127.23,"l":122.69,"n":23030,"o":126.92,"t":"2026-07-30T04:00:00Z","v":1431604,"vw":124.297111},{"c":123.48,"h":124.835,"l":122.84,"n":15892,"o":124.16,"t":"2026-07-31T04:00:00Z","v":852691,"vw":123.602175},{"c":122.46,"h":125.455,"l":122.1,"n":22201,"o":123.54,"t":"2026-08-03T04:00:00Z","v":1193982,"vw":122.873993},{"c":121.67,"h":122.26,"l":119.79,"n":24085,"o":121.11,"t":"2026-08-04T04:00:00Z","v":1129551,"vw":121.704747},{"c":120.86,"h":122.26,"l":119.58,"n":20368,"o":121.56,"t":"2026-08-05T04:00:00Z","v":930274,"vw":120.482931},{"c":120.32,"h":122.02,"l":119.55,"n":15081,"o":121.68,"t":"2026-08-06T04:00:00Z","v":630592,"vw":120.308663},{"c":120.44,"h":121.1,"l":119.43,"n":18500,"o":120.02,"t":"2026-08-07T04:00:00Z","v":810867,"vw":120.495454},{"c":118.57,"h":119.61,"l":118.295,"n":17270,"o":119.52,"t":"2026-08-10T04:00:00Z","v":836085,"vw":118.61994},{"c":118.67,"h":120.05,"l":117.97,"n":18273,"o":118.36,"t":"2026-08-11T04:00:00Z","v":704138,"vw":119.082525},{"c":118.34,"h":118.7,"l":117.74,"n":13431,"o":118,"t":"2026-08-12T04:00:00Z","v":713920,"vw":118.277132},{"c":120.19,"h":120.38,"l":118.59,"n":15368,"o":118.59,"t":"2026-08-13T04:00:00Z","v":620309,"vw":120.027725},{"c":123.29,"h":125.545,"l":123.11,"n":39520,"o":123.94,"t":"2026-08-14T04:00:00Z","v":2697569,"vw":123.554886},{"c":121.36,"h":123.17,"l":121.3,"n":39250,"o":122.71,"t":"2026-08-17T04:00:00Z","v":2361814,"vw":122.158413},{"c":120.17,"h":123.17,"l":120.13,"n":22719,"o":122,"t":"2026-08-18T04:00:00Z","v":1570201,"vw":121.181026},{"c":122.06,"h":124.52,"l":120.21,"n":41646,"o":120.21,"t":"2026-08-19T04:00:00Z","v":16868996,"vw":122.158281},{"c":122.29,"h":122.71,"l":121.02,"n":21548,"o":121.21,"t":"2026-08-20T04:00:00Z","v":834213,"vw":122.048692},{"c":121.66,"h":122.92,"l":121.205,"n":18298,"o":122.41,"t":"2026-08-21T04:00:00Z","v":1314559,"vw":121.754658},{"c":123.43,"h":123.935,"l":121.89,"n":19848,"o":121.89,"t":"2026-08-24T04:00:00Z","v":1052478,"vw":123.219051},{"c":125.94,"h":126.23,"l":123.03,"n":29868,"o":123.03,"t":"2026-08-25T04:00:00Z","v":1739751,"vw":125.398822},{"c":125.24,"h":126.4,"l":124.49,"n":25494,"o":125.56,"t":"2026-08-26T04:00:00Z","v":1434232,"vw":125.446412},{"c":123.19,"h":126.07,"l":123.19,"n":21941,"o":125.56,"t":"2026-08-27T04:00:00Z","v":1421665,"vw":124.410461},{"c":122.92,"h":124.6,"l":122.59,"n":22957,"o":123.57,"t":"2026-08-28T04:00:00Z","v":1359057,"vw":123.178173},{"c":121.42,"h":122.795,"l":121.27,"n":20857,"o":122.29,"t":"2026-08-31T04:00:00Z","v":1553159,"vw":121.672976},{"c":121.44,"h":122.71,"l":120.53,"n":25381,"o":121.74,"t":"2026-09-01T04:00:00Z","v":1571853,"vw":121.377006},{"c":121.24,"h":122.43,"l":120.22,"n":20791,"o":121.75,"t":"2026-09-02T04:00:00Z","v":1279734,"vw":121.483761},{"c":119.85,"h":121.72,"l":119.53,"n":17016,"o":121.63,"t":"2026-09-03T04:00:00Z","v":977902,"vw":119.92466},{"c":119.44,"h":120.79,"l":118.95,"n":16745,"o":119.24,"t":"2026-09-04T04:00:00Z","v":911177,"vw":119.950452},{"c":117.65,"h":120.43,"l":117.62,"n":19292,"o":119.49,"t":"2026-09-08T04:00:00Z","v":978940,"vw":118.317546},{"c":116.04,"h":117.8,"l":115.6,"n":21394,"o":117.5,"t":"2026-09-09T04:00:00Z","v":786146,"vw":116.22764},{"c":114.93,"h":116.705,"l":114.605,"n":18556,"o":116.6,"t":"2026-09-10T04:00:00Z","v":839370,"vw":115.235828},{"c":114.48,"h":115.82,"l":113.8,"n":16998,"o":115.13,"t":"2026-09-11T04:00:00Z","v":711993,"vw":114.557482},{"c":118.04,"h":118.38,"l":115.2201,"n":23101,"o":115.31,"t":"2026-09-14T04:00:00Z","v":1094267,"vw":117.534841},{"c":117.13,"h":118.1,"l":116.75,"n":18272,"o":118.1,"t":"2026-09-15T04:00:00Z","v":928194,"vw":117.210392},{"c":114.89,"h":117.8,"l":114.225,"n":20788,"o":116.51,"t":"2026-09-16T04:00:00Z","v":1216167,"vw":115.224661},{"c":114.95,"h":116.39,"l":114.89,"n":21613,"o":115.54,"t":"2026-09-17T04:00:00Z","v":994697,"vw":115.321363},{"c":113.75,"h":115.155,"l":113.74,"n":17853,"o":114.5,"t":"2026-09-18T04:00:00Z","v":2797796,"vw":114.027588},{"c":113.74,"h":115.02,"l":113.18,"n":20922,"o":113.82,"t":"2026-09-21T04:00:00Z","v":1422965,"vw":113.85138},{"c":113.77,"h":115.045,"l":113.58,"n":20353,"o":113.87,"t":"2026-09-22T04:00:00Z","v":1126640,"vw":114.151931},{"c":112.32,"h":114.7,"l":112.28,"n":17099,"o":113.63,"t":"2026-09-23T04:00:00Z","v":916674,"vw":112.712931},{"c":111.13,"h":113.1312,"l":110.94,"n":16789,"o":112.71,"t":"2026-09-24T04:00:00Z","v":784632,"vw":111.602317},{"c":112.26,"h":112.56,"l":110.39,"n":15782,"o":111.425,"t":"2026-09-25T04:00:00Z","v":757066,"vw":111.822458},{"c":112.28,"h":113.35,"l":111.67,"n":19089,"o":112.23,"t":"2026-09-28T04:00:00Z","v":1550130,"vw":112.31119},{"c":111.89,"h":113.05,"l":111.05,"n":17551,"o":111.9,"t":"2026-09-29T04:00:00Z","v":959243,"vw":111.960848},{"c":110.78,"h":111.7,"l":110.53,"n":16615,"o":111.36,"t":"2026-09-30T04:00:00Z","v":1112831,"vw":110.995161},{"c":110,"h":110.915,"l":109.77,"n":18588,"o":110.19,"t":"2026-10-01T04:00:00Z","v":1018404,"vw":110.143077},{"c":110.75,"h":111.309,"l":109.845,"n":17763,"o":110.26,"t":"2026-10-02T04:00:00Z","v":1058668,"vw":110.720234},{"c":111.84,"h":112.37,"l":110.325,"n":20348,"o":110.66,"t":"2026-10-05T04:00:00Z","v":1284019,"vw":111.783188},{"c":112.07,"h":113.285,"l":111.84,"n":21077,"o":111.94,"t":"2026-10-06T04:00:00Z","v":1304212,"vw":112.244543},{"c":110.79,"h":112.195,"l":110.77,"n":21511,"o":112.16,"t":"2026-10-07T04:00:00Z","v":1504847,"vw":111.1342},{"c":111.8,"h":112.68,"l":110.63,"n":19918,"o":110.85,"t":"2026-10-08T04:00:00Z","v":1439365,"vw":111.770775},{"c":114,"h":114.545,"l":111.955,"n":18698,"o":112.26,"t":"2026-10-09T04:00:00Z","v":1126338,"vw":113.81967},{"c":114.46,"h":114.51,"l":112.735,"n":17392,"o":114.02,"t":"2026-10-12T04:00:00Z","v":834454,"vw":114.170223},{"c":112.95,"h":115.82,"l":112.69,"n":17790,"o":115.82,"t":"2026-10-13T04:00:00Z","v":1106538,"vw":113.157952},{"c":114.24,"h":114.79,"l":112.6,"n":17611,"o":112.88,"t":"2026-10-14T04:00:00Z","v":825799,"vw":114.018212},{"c":115.91,"h":117.28,"l":115.61,"n":20097,"o":116.4,"t":"2026-10-15T04:00:00Z","v":1118529,"vw":116.094683},{"c":118.08,"h":118.12,"l":115.885,"n":18031,"o":116.62,"t":"2026-10-16T04:00:00Z","v":1119478,"vw":117.538583},{"c":117.55,"h":117.925,"l":116.67,"n":18584,"o":117.16,"t":"2026-10-19T04:00:00Z","v":1094707,"vw":117.517725},{"c":119.43,"h":119.895,"l":118.155,"n":22022,"o":118.76,"t":"2026-10-20T04:00:00Z","v":1185193,"vw":119.290609},{"c":116.46,"h":119.01,"l":115.75,"n":24784,"o":119.01,"t":"2026-10-21T04:00:00Z","v":1256965,"vw":116.766352},{"c":119.86,"h":120.32,"l":116.75,"n":18487,"o":117.23,"t":"2026-10-22T04:00:00Z","v":1224445,"vw":119.699874}],"volatilityBars":[{"c":113.56,"h":114.0525,"l":113.48,"n":524,"o":113.82,"t":"2026-09-21T13:30:00Z","v":24320,"vw":113.702722},{"c":113.9075,"h":113.97,"l":113.18,"n":576,"o":113.34,"t":"2026-09-21T13:45:00Z","v":30382,"vw":113.703389},{"c":114.9,"h":114.9,"l":114.09,"n":693,"o":114.09,"t":"2026-09-21T14:00:00Z","v":37077,"vw":114.579259},{"c":114.7,"h":115.02,"l":114.61,"n":751,"o":115.02,"t":"2026-09-21T14:15:00Z","v":37296,"vw":114.766758},{"c":114.2599,"h":114.63,"l":114.17,"n":615,"o":114.63,"t":"2026-09-21T14:30:00Z","v":27424,"vw":114.343889},{"c":113.825,"h":114.18,"l":113.805,"n":530,"o":114.16,"t":"2026-09-21T14:45:00Z","v":22276,"vw":113.993374},{"c":114.31,"h":114.31,"l":113.795,"n":643,"o":113.825,"t":"2026-09-21T15:00:00Z","v":16100,"vw":113.942142},{"c":114.26,"h":114.47,"l":114.185,"n":580,"o":114.38,"t":"2026-09-21T15:15:00Z","v":21803,"vw":114.299296},{"c":114.32,"h":114.42,"l":114.205,"n":523,"o":114.205,"t":"2026-09-21T15:30:00Z","v":20022,"vw":114.331199},{"c":114.21,"h":114.32,"l":114.14,"n":421,"o":114.32,"t":"2026-09-21T15:45:00Z","v":20921,"vw":114.245132},{"c":114.1,"h":114.245,"l":114.1,"n":440,"o":114.245,"t":"2026-09-21T16:00:00Z","v":20538,"vw":114.162168},{"c":113.79,"h":114.2,"l":113.68,"n":702,"o":114.11,"t":"2026-09-21T16:15:00Z","v":34831,"vw":113.962616},{"c":113.685,"h":114,"l":113.605,"n":548,"o":113.8,"t":"2026-09-21T16:30:00Z","v":21477,"vw":113.847699},{"c":113.685,"h":113.79,"l":113.62,"n":447,"o":113.62,"t":"2026-09-21T16:45:00Z","v":17395,"vw":113.752947},{"c":113.65,"h":113.67,"l":113.53,"n":420,"o":113.63,"t":"2026-09-21T17:00:00Z","v":21875,"vw":113.608883},{"c":113.68,"h":113.78,"l":113.61,"n":619,"o":113.65,"t":"2026-09-21T17:15:00Z","v":21278,"vw":113.685049},{"c":113.535,"h":113.725,"l":113.52,"n":445,"o":113.725,"t":"2026-09-21T17:30:00Z","v":16959,"vw":113.600625},{"c":113.66,"h":113.67,"l":113.44,"n":800,"o":113.525,"t":"2026-09-21T17:45:00Z","v":28998,"vw":113.537857},{"c":113.69,"h":113.76,"l":113.64,"n":526,"o":113.65,"t":"2026-09-21T18:00:00Z","v":20133,"vw":113.717254},{"c":113.66,"h":113.74,"l":113.59,"n":612,"o":113.66,"t":"2026-09-21T18:15:00Z","v":25248,"vw":113.671557},{"c":113.515,"h":113.64,"l":113.39,"n":730,"o":113.64,"t":"2026-09-21T18:30:00Z","v":32829,"vw":113.498102},{"c":113.765,"h":113.78,"l":113.55,"n":736,"o":113.57,"t":"2026-09-21T18:45:00Z","v":28852,"vw":113.645113},{"c":113.95,"h":113.95,"l":113.74,"n":886,"o":113.765,"t":"2026-09-21T19:00:00Z","v":35048,"vw":113.823778},{"c":113.97,"h":114.03,"l":113.88,"n":836,"o":113.91,"t":"2026-09-21T19:15:00Z","v":34798,"vw":113.972407},{"c":113.8,"h":113.99,"l":113.75,"n":1304,"o":113.965,"t":"2026-09-21T19:30:00Z","v":68200,"vw":113.861242},{"c":113.68,"h":113.9,"l":113.6,"n":3983,"o":113.79,"t":"2026-09-21T19:45:00Z","v":218085,"vw":113.743222},{"c":113.74,"h":113.74,"l":113.74,"n":51,"o":113.74,"t":"2026-09-21T20:00:00Z","v":440904,"vw":113.74},{"c":113.7675,"h":114.29,"l":113.65,"n":454,"o":113.87,"t":"2026-09-22T13:30:00Z","v":43393,"vw":113.850143},{"c":114.17,"h":114.32,"l":113.58,"n":315,"o":113.795,"t":"2026-09-22T13:45:00Z","v":17516,"vw":113.89745},{"c":114.31,"h":114.31,"l":114.08,"n":275,"o":114.17,"t":"2026-09-22T14:00:00Z","v":12719,"vw":114.220827},{"c":114.225,"h":114.54,"l":114.18,"n":576,"o":114.18,"t":"2026-09-22T14:15:00Z","v":21757,"vw":114.400691},{"c":114.08,"h":114.27,"l":114.03,"n":627,"o":114.225,"t":"2026-09-22T14:30:00Z","v":33851,"vw":114.137059},{"c":114.17,"h":114.18,"l":113.97,"n":385,"o":114.02,"t":"2026-09-22T14:45:00Z","v":12739,"vw":114.074926},{"c":114.31,"h":114.31,"l":114.065,"n":611,"o":114.26,"t":"2026-09-22T15:00:00Z","v":20442,"vw":114.191368},{"c":114.55,"h":114.6,"l":114.235,"n":448,"o":114.35,"t":"2026-09-22T15:15:00Z","v":20905,"vw":114.443162},{"c":114.515,"h":114.55,"l":114.42,"n":373,"o":114.53,"t":"2026-09-22T15:30:00Z","v":13153,"vw":114.475644},{"c":114.5,"h":114.55,"l":114.45,"n":495,"o":114.505,"t":"2026-09-22T15:45:00Z","v":19472,"vw":114.494269},{"c":114.62,"h":114.66,"l":114.5176,"n":554,"o":114.54,"t":"2026-09-22T16:00:00Z","v":22107,"vw":114.585074},{"c":114.67,"h":114.68,"l":114.48,"n":545,"o":114.62,"t":"2026-09-22T16:15:00Z","v":18720,"vw":114.573441},{"c":114.795,"h":114.83,"l":114.66,"n":564,"o":114.69,"t":"2026-09-22T16:30:00Z","v":16826,"vw":114.72445},{"c":115.01,"h":115.045,"l":114.77,"n":672,"o":114.805,"t":"2026-09-22T16:45:00Z","v":20968,"vw":114.900174},{"c":114.72,"h":115.04,"l":114.67,"n":532,"o":115.04,"t":"2026-09-22T17:00:00Z","v":15693,"vw":114.805899},{"c":114.45,"h":114.7899,"l":114.445,"n":562,"o":114.69,"t":"2026-09-22T17:15:00Z","v":23816,"vw":114.663513},{"c":114.3675,"h":114.605,"l":114.315,"n":846,"o":114.46,"t":"2026-09-22T17:30:00Z","v":50569,"vw":114.509551},{"c":114.63,"h":114.65,"l":114.305,"n":964,"o":114.365,"t":"2026-09-22T17:45:00Z","v":37165,"vw":114.448795},{"c":114.62,"h":114.86,"l":114.59,"n":781,"o":114.66,"t":"2026-09-22T18:00:00Z","v":31249,"vw":114.688559},{"c":114.47,"h":114.68,"l":114.431,"n":613,"o":114.615,"t":"2026-09-22T18:15:00Z","v":23160,"vw":114.591009},{"c":114.34,"h":114.49,"l":114.291,"n":680,"o":114.42,"t":"2026-09-22T18:30:00Z","v":23453,"vw":114.381077},{"c":114.45,"h":114.5,"l":114.3,"n":794,"o":114.32,"t":"2026-09-22T18:45:00Z","v":32648,"vw":114.384614},{"c":114.28,"h":114.55,"l":114.2101,"n":827,"o":114.445,"t":"2026-09-22T19:00:00Z","v":33018,"vw":114.403014},{"c":114.235,"h":114.3,"l":114.09,"n":993,"o":114.3,"t":"2026-09-22T19:15:00Z","v":38881,"vw":114.187833},{"c":114.3,"h":114.55,"l":114.15,"n":1366,"o":114.22,"t":"2026-09-22T19:30:00Z","v":67999,"vw":114.360871},{"c":113.75,"h":114.48,"l":113.73,"n":3364,"o":114.26,"t":"2026-09-22T19:45:00Z","v":194297,"vw":114.00975},{"c":113.77,"h":113.79,"l":113.77,"n":62,"o":113.78,"t":"2026-09-22T20:00:00Z","v":249177,"vw":113.770115},{"c":114,"h":114.06,"l":114,"n":3,"o":114.06,"t":"2026-09-22T23:15:00Z","v":599,"vw":114.040067},{"c":114,"h":114,"l":114,"n":4,"o":114,"t":"2026-09-23T13:00:00Z","v":1032,"vw":114},{"c":113.89,"h":114.7,"l":113.37,"n":295,"o":113.63,"t":"2026-09-23T13:30:00Z","v":27614,"vw":113.88707},{"c":113.21,"h":113.75,"l":113.13,"n":277,"o":113.655,"t":"2026-09-23T13:45:00Z","v":19004,"vw":113.499792},{"c":113.75,"h":113.75,"l":113.15,"n":429,"o":113.21,"t":"2026-09-23T14:00:00Z","v":22651,"vw":113.423191},{"c":113.205,"h":113.88,"l":113.15,"n":416,"o":113.73,"t":"2026-09-23T14:15:00Z","v":16931,"vw":113.650173},{"c":113.105,"h":113.306,"l":113.01,"n":459,"o":113.306,"t":"2026-09-23T14:30:00Z","v":18134,"vw":113.144943},{"c":112.805,"h":113.2,"l":112.805,"n":411,"o":113.2,"t":"2026-09-23T14:45:00Z","v":14459,"vw":112.925647},{"c":112.54,"h":112.87,"l":112.54,"n":529,"o":112.805,"t":"2026-09-23T15:00:00Z","v":19062,"vw":112.678156},{"c":112.71,"h":112.72,"l":112.475,"n":524,"o":112.51,"t":"2026-09-23T15:15:00Z","v":18442,"vw":112.619643},{"c":112.845,"h":112.85,"l":112.695,"n":428,"o":112.695,"t":"2026-09-23T15:30:00Z","v":14895,"vw":112.802289},{"c":112.97,"h":112.97,"l":112.73,"n":393,"o":112.84,"t":"2026-09-23T15:45:00Z","v":12475,"vw":112.805053},{"c":112.75,"h":113.01,"l":112.75,"n":383,"o":112.89,"t":"2026-09-23T16:00:00Z","v":11106,"vw":112.876394},{"c":112.705,"h":112.8,"l":112.575,"n":436,"o":112.7,"t":"2026-09-23T16:15:00Z","v":19190,"vw":112.677397},{"c":112.865,"h":112.98,"l":112.77,"n":546,"o":112.77,"t":"2026-09-23T16:30:00Z","v":22807,"vw":112.898371},{"c":112.94,"h":113.03,"l":112.63,"n":749,"o":112.9,"t":"2026-09-23T16:45:00Z","v":28378,"vw":112.880537},{"c":112.725,"h":112.94,"l":112.7125,"n":387,"o":112.92,"t":"2026-09-23T17:00:00Z","v":11565,"vw":112.821381},{"c":112.83,"h":112.83,"l":112.6,"n":401,"o":112.68,"t":"2026-09-23T17:15:00Z","v":10769,"vw":112.704727},{"c":112.96,"h":113.02,"l":112.7875,"n":331,"o":112.82,"t":"2026-09-23T17:30:00Z","v":9156,"vw":112.852264},{"c":113.1,"h":113.13,"l":112.86,"n":539,"o":113.04,"t":"2026-09-23T17:45:00Z","v":10459,"vw":112.963627},{"c":112.87,"h":113.11,"l":112.8,"n":502,"o":113.1,"t":"2026-09-23T18:00:00Z","v":12421,"vw":112.937566},{"c":112.68,"h":112.8601,"l":112.68,"n":434,"o":112.79,"t":"2026-09-23T18:15:00Z","v":13435,"vw":112.757089},{"c":112.64,"h":112.74,"l":112.565,"n":392,"o":112.7133,"t":"2026-09-23T18:30:00Z","v":9791,"vw":112.636539},{"c":112.7,"h":112.745,"l":112.595,"n":659,"o":112.6,"t":"2026-09-23T18:45:00Z","v":15988,"vw":112.68985},{"c":112.86,"h":112.8999,"l":112.65,"n":717,"o":112.73,"t":"2026-09-23T19:00:00Z","v":21760,"vw":112.735071},{"c":112.805,"h":112.95,"l":112.75,"n":902,"o":112.86,"t":"2026-09-23T19:15:00Z","v":41323,"vw":112.879796},{"c":112.94,"h":113.02,"l":112.82,"n":1170,"o":112.825,"t":"2026-09-23T19:30:00Z","v":50511,"vw":112.887509},{"c":112.3,"h":112.98,"l":112.28,"n":3277,"o":112.915,"t":"2026-09-23T19:45:00Z","v":159943,"vw":112.576645},{"c":112.32,"h":112.32,"l":112.32,"n":49,"o":112.32,"t":"2026-09-23T20:00:00Z","v":229107,"vw":112.32},{"c":113.16,"h":113.16,"l":112.4,"n":42,"o":112.4,"t":"2026-09-24T13:00:00Z","v":784,"vw":112.950634},{"c":113.17,"h":113.17,"l":113.15,"n":14,"o":113.15,"t":"2026-09-24T13:15:00Z","v":229,"vw":113.159712},{"c":112.64,"h":113.03,"l":112.64,"n":134,"o":112.71,"t":"2026-09-24T13:30:00Z","v":9541,"vw":112.744523},{"c":112.93,"h":113.1312,"l":112.61,"n":233,"o":112.79,"t":"2026-09-24T13:45:00Z","v":7715,"vw":112.817462},{"c":112.88,"h":112.9597,"l":112.5101,"n":380,"o":112.885,"t":"2026-09-24T14:00:00Z","v":15481,"vw":112.712365},{"c":112.66,"h":112.925,"l":112.65,"n":321,"o":112.765,"t":"2026-09-24T14:15:00Z","v":9761,"vw":112.831444},{"c":112.33,"h":112.63,"l":112.26,"n":370,"o":112.57,"t":"2026-09-24T14:30:00Z","v":8250,"vw":112.455667},{"c":112.25,"h":112.365,"l":112.02,"n":481,"o":112.3,"t":"2026-09-24T14:45:00Z","v":10267,"vw":112.157196},{"c":112.38,"h":112.42,"l":112.26,"n":267,"o":112.295,"t":"2026-09-24T15:00:00Z","v":4718,"vw":112.368195},{"c":112.405,"h":112.485,"l":112.275,"n":437,"o":112.35,"t":"2026-09-24T15:15:00Z","v":11120,"vw":112.367538},{"c":112.53,"h":112.55,"l":112.35,"n":530,"o":112.37,"t":"2026-09-24T15:30:00Z","v":12451,"vw":112.438724},{"c":112.42,"h":112.51,"l":112.34,"n":278,"o":112.51,"t":"2026-09-24T15:45:00Z","v":6018,"vw":112.431885},{"c":112.32,"h":112.39,"l":112.27,"n":376,"o":112.32,"t":"2026-09-24T16:00:00Z","v":11267,"vw":112.332193},{"c":112.71,"h":112.835,"l":112.33,"n":581,"o":112.33,"t":"2026-09-24T16:15:00Z","v":31147,"vw":112.461362},{"c":112.75,"h":112.855,"l":112.64,"n":329,"o":112.765,"t":"2026-09-24T16:30:00Z","v":9448,"vw":112.743828},{"c":112.68,"h":112.775,"l":112.53,"n":326,"o":112.75,"t":"2026-09-24T16:45:00Z","v":12384,"vw":112.691547},{"c":112.52,"h":112.68,"l":112.485,"n":414,"o":112.68,"t":"2026-09-24T17:00:00Z","v":11678,"vw":112.564537},{"c":112.5,"h":112.62,"l":112.31,"n":316,"o":112.62,"t":"2026-09-24T17:15:00Z","v":10693,"vw":112.489645},{"c":112.535,"h":112.64,"l":112.535,"n":180,"o":112.56,"t":"2026-09-24T17:30:00Z","v":6204,"vw":112.563707},{"c":112.5,"h":112.52,"l":112.45,"n":256,"o":112.52,"t":"2026-09-24T17:45:00Z","v":5908,"vw":112.491239},{"c":112.15,"h":112.505,"l":112.11,"n":503,"o":112.505,"t":"2026-09-24T18:00:00Z","v":13041,"vw":112.351912},{"c":111.9164,"h":112.145,"l":111.78,"n":456,"o":112.145,"t":"2026-09-24T18:15:00Z","v":14942,"vw":111.942265},{"c":112.01,"h":112.115,"l":111.84,"n":584,"o":111.99,"t":"2026-09-24T18:30:00Z","v":15828,"vw":111.985145},{"c":111.85,"h":112.04,"l":111.85,"n":467,"o":112,"t":"2026-09-24T18:45:00Z","v":12429,"vw":111.930213},{"c":111.66,"h":111.9,"l":111.62,"n":544,"o":111.87,"t":"2026-09-24T19:00:00Z","v":20250,"vw":111.771248},{"c":111.73,"h":111.765,"l":111.62,"n":688,"o":111.67,"t":"2026-09-24T19:15:00Z","v":23643,"vw":111.705472},{"c":111.83,"h":111.995,"l":111.61,"n":1265,"o":111.785,"t":"2026-09-24T19:30:00Z","v":50936,"vw":111.75849},{"c":111.12,"h":111.83,"l":110.94,"n":4039,"o":111.83,"t":"2026-09-24T19:45:00Z","v":176621,"vw":111.259626},{"c":111.13,"h":111.13,"l":111.13,"n":47,"o":111.13,"t":"2026-09-24T20:00:00Z","v":226511,"vw":111.13},{"c":111.13,"h":111.13,"l":111.13,"n":1,"o":111.13,"t":"2026-09-24T21:15:00Z","v":111,"vw":111.13},{"c":110.885,"h":111.58,"l":110.39,"n":197,"o":111.425,"t":"2026-09-25T13:30:00Z","v":14464,"vw":110.804924},{"c":110.7101,"h":111.06,"l":110.7101,"n":135,"o":110.83,"t":"2026-09-25T13:45:00Z","v":4416,"vw":110.848087},{"c":110.76,"h":111.02,"l":110.54,"n":264,"o":111.02,"t":"2026-09-25T14:00:00Z","v":6231,"vw":110.726548},{"c":110.81,"h":111.1699,"l":110.75,"n":417,"o":110.85,"t":"2026-09-25T14:15:00Z","v":10521,"vw":110.957669},{"c":110.825,"h":110.905,"l":110.62,"n":428,"o":110.81,"t":"2026-09-25T14:30:00Z","v":11334,"vw":110.768673},{"c":110.78,"h":110.96,"l":110.725,"n":388,"o":110.915,"t":"2026-09-25T14:45:00Z","v":8482,"vw":110.872391},{"c":110.735,"h":110.925,"l":110.68,"n":339,"o":110.78,"t":"2026-09-25T15:00:00Z","v":9953,"vw":110.784923},{"c":110.7,"h":110.84,"l":110.65,"n":442,"o":110.74,"t":"2026-09-25T15:15:00Z","v":10715,"vw":110.726351},{"c":110.6,"h":110.85,"l":110.58,"n":527,"o":110.7,"t":"2026-09-25T15:30:00Z","v":16708,"vw":110.733201},{"c":110.775,"h":110.775,"l":110.43,"n":451,"o":110.62,"t":"2026-09-25T15:45:00Z","v":11215,"vw":110.53429},{"c":111.14,"h":111.22,"l":110.77,"n":376,"o":110.77,"t":"2026-09-25T16:00:00Z","v":12027,"vw":110.924276},{"c":110.9,"h":111.15,"l":110.78,"n":389,"o":111.1,"t":"2026-09-25T16:15:00Z","v":9825,"vw":110.950229},{"c":111.11,"h":111.155,"l":110.91,"n":249,"o":110.975,"t":"2026-09-25T16:30:00Z","v":6763,"vw":111.033665},{"c":110.97,"h":111.07,"l":110.94,"n":154,"o":111.01,"t":"2026-09-25T16:45:00Z","v":3674,"vw":110.981476},{"c":111.08,"h":111.17,"l":110.98,"n":280,"o":110.98,"t":"2026-09-25T17:00:00Z","v":7923,"vw":111.085547},{"c":110.94,"h":111.13,"l":110.84,"n":216,"o":111.08,"t":"2026-09-25T17:15:00Z","v":6522,"vw":110.989182},{"c":111.02,"h":111.04,"l":110.83,"n":348,"o":110.935,"t":"2026-09-25T17:30:00Z","v":8777,"vw":110.917799},{"c":111.16,"h":111.295,"l":111.01,"n":299,"o":111.02,"t":"2026-09-25T17:45:00Z","v":8217,"vw":111.108899},{"c":111.135,"h":111.23,"l":111.12,"n":406,"o":111.2,"t":"2026-09-25T18:00:00Z","v":11544,"vw":111.17325},{"c":111.06,"h":111.16,"l":111.04,"n":306,"o":111.11,"t":"2026-09-25T18:15:00Z","v":9452,"vw":111.088888},{"c":111.31,"h":111.46,"l":111.07,"n":905,"o":111.07,"t":"2026-09-25T18:30:00Z","v":45548,"vw":111.377409},{"c":111.49,"h":111.5,"l":111.325,"n":590,"o":111.33,"t":"2026-09-25T18:45:00Z","v":20336,"vw":111.443372},{"c":111.52,"h":111.53,"l":111.41,"n":539,"o":111.455,"t":"2026-09-25T19:00:00Z","v":15692,"vw":111.464646},{"c":111.535,"h":111.63,"l":111.415,"n":869,"o":111.47,"t":"2026-09-25T19:15:00Z","v":31823,"vw":111.545137},{"c":111.66,"h":111.66,"l":111.4075,"n":1026,"o":111.61,"t":"2026-09-25T19:30:00Z","v":32780,"vw":111.559345},{"c":112.31,"h":112.56,"l":111.67,"n":3838,"o":111.68,"t":"2026-09-25T19:45:00Z","v":182033,"vw":112.222403},{"c":112.26,"h":112.31,"l":112.26,"n":68,"o":112.31,"t":"2026-09-25T20:00:00Z","v":218284,"vw":112.260025},{"c":112.25,"h":112.25,"l":112.25,"n":4,"o":112.25,"t":"2026-09-25T20:15:00Z","v":106,"vw":112.25},{"c":113,"h":113,"l":111.67,"n":242,"o":112.23,"t":"2026-09-28T13:30:00Z","v":16224,"vw":112.175996},{"c":112.59,"h":113.35,"l":112.485,"n":450,"o":113,"t":"2026-09-28T13:45:00Z","v":12421,"vw":113.058381},{"c":112.89,"h":113.105,"l":112.38,"n":290,"o":112.57,"t":"2026-09-28T14:00:00Z","v":16362,"vw":112.522372},{"c":112.97,"h":113.075,"l":112.615,"n":414,"o":112.96,"t":"2026-09-28T14:15:00Z","v":29661,"vw":112.854428},{"c":112.83,"h":113.135,"l":112.78,"n":467,"o":113.03,"t":"2026-09-28T14:30:00Z","v":19523,"vw":112.969716},{"c":112.43,"h":112.76,"l":112.43,"n":444,"o":112.71,"t":"2026-09-28T14:45:00Z","v":15799,"vw":112.681414},{"c":112.2,"h":112.38,"l":112.17,"n":384,"o":112.38,"t":"2026-09-28T15:00:00Z","v":16335,"vw":112.312139},{"c":112.11,"h":112.315,"l":112,"n":459,"o":112.175,"t":"2026-09-28T15:15:00Z","v":17069,"vw":112.113463},{"c":112.275,"h":112.35,"l":112.13,"n":419,"o":112.18,"t":"2026-09-28T15:30:00Z","v":14551,"vw":112.239207},{"c":111.92,"h":112.3,"l":111.86,"n":417,"o":112.275,"t":"2026-09-28T15:45:00Z","v":13971,"vw":112.148399},{"c":112.035,"h":112.23,"l":111.89,"n":497,"o":111.89,"t":"2026-09-28T16:00:00Z","v":19002,"vw":112.085033},{"c":112.3312,"h":112.59,"l":112.03,"n":648,"o":112.03,"t":"2026-09-28T16:15:00Z","v":19024,"vw":112.305027},{"c":112.33,"h":112.41,"l":112.225,"n":545,"o":112.36,"t":"2026-09-28T16:30:00Z","v":21024,"vw":112.289968},{"c":112.27,"h":112.61,"l":112.19,"n":591,"o":112.315,"t":"2026-09-28T16:45:00Z","v":18815,"vw":112.388196},{"c":112.14,"h":112.38,"l":112.08,"n":820,"o":112.27,"t":"2026-09-28T17:00:00Z","v":52107,"vw":112.250511},{"c":112.165,"h":112.19,"l":111.95,"n":543,"o":112.03,"t":"2026-09-28T17:15:00Z","v":24567,"vw":112.055649},{"c":112,"h":112.175,"l":111.92,"n":642,"o":112.175,"t":"2026-09-28T17:30:00Z","v":30747,"vw":111.997524},{"c":112.215,"h":112.3025,"l":112.035,"n":730,"o":112.075,"t":"2026-09-28T17:45:00Z","v":33721,"vw":112.12943},{"c":111.95,"h":112.235,"l":111.89,"n":566,"o":112.235,"t":"2026-09-28T18:00:00Z","v":23112,"vw":112.021169},{"c":112.07,"h":112.07,"l":111.85,"n":653,"o":111.955,"t":"2026-09-28T18:15:00Z","v":21271,"vw":111.903545},{"c":112.24,"h":112.28,"l":112.02,"n":549,"o":112.07,"t":"2026-09-28T18:30:00Z","v":15566,"vw":112.098341},{"c":112.55,"h":112.57,"l":112.21,"n":797,"o":112.2475,"t":"2026-09-28T18:45:00Z","v":29626,"vw":112.409898},{"c":112.2,"h":112.48,"l":112.2,"n":520,"o":112.48,"t":"2026-09-28T19:00:00Z","v":23542,"vw":112.285888},{"c":112.62,"h":112.63,"l":112.155,"n":863,"o":112.195,"t":"2026-09-28T19:15:00Z","v":41003,"vw":112.388584},{"c":112.685,"h":112.76,"l":112.54,"n":1115,"o":112.67,"t":"2026-09-28T19:30:00Z","v":45684,"vw":112.66275},{"c":112.3,"h":112.67,"l":111.9975,"n":4103,"o":112.67,"t":"2026-09-28T19:45:00Z","v":291422,"vw":112.356618},{"c":112.28,"h":112.33,"l":112.28,"n":51,"o":112.33,"t":"2026-09-28T20:00:00Z","v":633001,"vw":112.280025},{"c":112.28,"h":112.28,"l":112.28,"n":1,"o":112.28,"t":"2026-09-28T20:30:00Z","v":222,"vw":112.28},{"c":112.89,"h":113.01,"l":111.05,"n":395,"o":111.9,"t":"2026-09-29T13:30:00Z","v":28056,"vw":112.419547},{"c":112.87,"h":113.05,"l":112.6,"n":246,"o":112.84,"t":"2026-09-29T13:45:00Z","v":9836,"vw":112.703172},{"c":112.92,"h":113.025,"l":112.745,"n":520,"o":112.83,"t":"2026-09-29T14:00:00Z","v":14164,"vw":112.878113},{"c":112.68,"h":112.945,"l":112.62,"n":382,"o":112.945,"t":"2026-09-29T14:15:00Z","v":12788,"vw":112.805235},{"c":112.63,"h":112.78,"l":112.55,"n":393,"o":112.77,"t":"2026-09-29T14:30:00Z","v":8925,"vw":112.613196},{"c":112.44,"h":112.63,"l":112.3375,"n":341,"o":112.63,"t":"2026-09-29T14:45:00Z","v":16207,"vw":112.463715},{"c":112.45,"h":112.485,"l":112.345,"n":342,"o":112.37,"t":"2026-09-29T15:00:00Z","v":10990,"vw":112.407205},{"c":112.36,"h":112.49,"l":112.275,"n":368,"o":112.44,"t":"2026-09-29T15:15:00Z","v":13028,"vw":112.389715},{"c":112.15,"h":112.36,"l":112.105,"n":645,"o":112.36,"t":"2026-09-29T15:30:00Z","v":17979,"vw":112.289039},{"c":111.99,"h":112.21,"l":111.98,"n":410,"o":112.14,"t":"2026-09-29T15:45:00Z","v":14244,"vw":112.111837},{"c":112.24,"h":112.24,"l":111.99,"n":503,"o":111.99,"t":"2026-09-29T16:00:00Z","v":17866,"vw":112.115184},{"c":112.02,"h":112.28,"l":111.995,"n":469,"o":112.23,"t":"2026-09-29T16:15:00Z","v":14395,"vw":112.158859},{"c":111.765,"h":112.04,"l":111.765,"n":443,"o":112.04,"t":"2026-09-29T16:30:00Z","v":12725,"vw":111.899791},{"c":111.89,"h":111.89,"l":111.705,"n":483,"o":111.775,"t":"2026-09-29T16:45:00Z","v":15592,"vw":111.784277},{"c":111.83,"h":111.985,"l":111.83,"n":480,"o":111.885,"t":"2026-09-29T17:00:00Z","v":14589,"vw":111.922719},{"c":111.93,"h":111.93,"l":111.78,"n":473,"o":111.81,"t":"2026-09-29T17:15:00Z","v":13729,"vw":111.849678},{"c":112.02,"h":112.07,"l":111.89,"n":581,"o":111.98,"t":"2026-09-29T17:30:00Z","v":16881,"vw":111.974371},{"c":111.75,"h":112.06,"l":111.66,"n":398,"o":111.99,"t":"2026-09-29T17:45:00Z","v":13073,"vw":111.832914},{"c":111.55,"h":111.795,"l":111.5,"n":611,"o":111.745,"t":"2026-09-29T18:00:00Z","v":19829,"vw":111.628683},{"c":111.715,"h":111.775,"l":111.51,"n":457,"o":111.51,"t":"2026-09-29T18:15:00Z","v":13111,"vw":111.659204},{"c":111.8,"h":111.84,"l":111.53,"n":574,"o":111.77,"t":"2026-09-29T18:30:00Z","v":18599,"vw":111.697649},{"c":111.6225,"h":111.83,"l":111.6097,"n":653,"o":111.83,"t":"2026-09-29T18:45:00Z","v":25351,"vw":111.739974},{"c":111.52,"h":111.67,"l":111.495,"n":717,"o":111.63,"t":"2026-09-29T19:00:00Z","v":29662,"vw":111.55522},{"c":111.79,"h":111.83,"l":111.455,"n":908,"o":111.52,"t":"2026-09-29T19:15:00Z","v":33632,"vw":111.629515},{"c":112.005,"h":112.03,"l":111.7,"n":1006,"o":111.82,"t":"2026-09-29T19:30:00Z","v":32666,"vw":111.845304},{"c":111.88,"h":112.19,"l":111.72,"n":3331,"o":112.02,"t":"2026-09-29T19:45:00Z","v":177844,"vw":111.938984},{"c":111.89,"h":111.89,"l":111.8,"n":59,"o":111.8,"t":"2026-09-29T20:00:00Z","v":323813,"vw":111.88997},{"c":110.55,"h":111.385,"l":110.53,"n":278,"o":111.36,"t":"2026-09-30T13:30:00Z","v":20336,"vw":110.993855},{"c":111.03,"h":111.17,"l":110.8,"n":198,"o":110.93,"t":"2026-09-30T13:45:00Z","v":16482,"vw":111.003618},{"c":111.18,"h":111.18,"l":110.68,"n":426,"o":110.905,"t":"2026-09-30T14:00:00Z","v":34370,"vw":110.925313},{"c":110.935,"h":111.3,"l":110.87,"n":472,"o":111.13,"t":"2026-09-30T14:15:00Z","v":29315,"vw":111.178529},{"c":111.095,"h":111.15,"l":110.84,"n":297,"o":110.935,"t":"2026-09-30T14:30:00Z","v":7816,"vw":111.026806},{"c":111.265,"h":111.335,"l":111.15,"n":273,"o":111.15,"t":"2026-09-30T14:45:00Z","v":9857,"vw":111.22193},{"c":111.065,"h":111.25,"l":111.025,"n":382,"o":111.25,"t":"2026-09-30T15:00:00Z","v":18597,"vw":111.113158},{"c":111.18,"h":111.23,"l":111.04,"n":269,"o":111.15,"t":"2026-09-30T15:15:00Z","v":8141,"vw":111.128891},{"c":111.05,"h":111.345,"l":111.01,"n":392,"o":111.26,"t":"2026-09-30T15:30:00Z","v":12170,"vw":111.204294},{"c":110.935,"h":111,"l":110.86,"n":246,"o":110.98,"t":"2026-09-30T15:45:00Z","v":6489,"vw":110.943758},{"c":111.345,"h":111.39,"l":110.935,"n":279,"o":110.935,"t":"2026-09-30T16:00:00Z","v":7930,"vw":111.202574},{"c":111.29,"h":111.335,"l":111.15,"n":377,"o":111.28,"t":"2026-09-30T16:15:00Z","v":14726,"vw":111.244305},{"c":111.5,"h":111.53,"l":111.325,"n":391,"o":111.35,"t":"2026-09-30T16:30:00Z","v":12689,"vw":111.410946},{"c":111.55,"h":111.56,"l":111.29,"n":346,"o":111.48,"t":"2026-09-30T16:45:00Z","v":13302,"vw":111.42637},{"c":111.415,"h":111.59,"l":111.41,"n":422,"o":111.56,"t":"2026-09-30T17:00:00Z","v":13003,"vw":111.516194},{"c":111.41,"h":111.52,"l":111.34,"n":559,"o":111.38,"t":"2026-09-30T17:15:00Z","v":23852,"vw":111.419953},{"c":111.365,"h":111.57,"l":111.34,"n":547,"o":111.41,"t":"2026-09-30T17:30:00Z","v":24851,"vw":111.450056},{"c":111.265,"h":111.44,"l":111.165,"n":712,"o":111.4,"t":"2026-09-30T17:45:00Z","v":38629,"vw":111.254557},{"c":111.29,"h":111.46,"l":111.18,"n":521,"o":111.265,"t":"2026-09-30T18:00:00Z","v":13529,"vw":111.342041},{"c":111.35,"h":111.48,"l":111.3,"n":580,"o":111.3,"t":"2026-09-30T18:15:00Z","v":24813,"vw":111.378749},{"c":111.43,"h":111.485,"l":111.24,"n":610,"o":111.35,"t":"2026-09-30T18:30:00Z","v":29870,"vw":111.356393},{"c":111.56,"h":111.56,"l":111.35,"n":579,"o":111.445,"t":"2026-09-30T18:45:00Z","v":14147,"vw":111.427913},{"c":111.47,"h":111.7,"l":111.39,"n":665,"o":111.545,"t":"2026-09-30T19:00:00Z","v":25888,"vw":111.548142},{"c":111.4,"h":111.62,"l":111.4,"n":668,"o":111.51,"t":"2026-09-30T19:15:00Z","v":23058,"vw":111.539935},{"c":111.19,"h":111.35,"l":111.09,"n":990,"o":111.35,"t":"2026-09-30T19:30:00Z","v":36653,"vw":111.224936},{"c":110.8,"h":111.2,"l":110.78,"n":3734,"o":111.19,"t":"2026-09-30T19:45:00Z","v":189622,"vw":110.942373},{"c":110.78,"h":110.84,"l":110.78,"n":63,"o":110.83,"t":"2026-09-30T20:00:00Z","v":421246,"vw":110.780462},{"c":110.78,"h":110.78,"l":110.78,"n":1,"o":110.78,"t":"2026-10-01T11:45:00Z","v":625,"vw":110.78},{"c":110.03,"h":110.785,"l":109.83,"n":284,"o":110.19,"t":"2026-10-01T13:30:00Z","v":17058,"vw":110.262316},{"c":109.94,"h":110.15,"l":109.77,"n":377,"o":110.15,"t":"2026-10-01T13:45:00Z","v":23236,"vw":109.96057},{"c":110.17,"h":110.31,"l":109.9,"n":562,"o":109.94,"t":"2026-10-01T14:00:00Z","v":16650,"vw":110.079606},{"c":110.085,"h":110.45,"l":110.01,"n":572,"o":110.285,"t":"2026-10-01T14:15:00Z","v":22008,"vw":110.306444},{"c":110.22,"h":110.31,"l":109.93,"n":431,"o":110.04,"t":"2026-10-01T14:30:00Z","v":17317,"vw":110.174642},{"c":110.285,"h":110.285,"l":109.98,"n":547,"o":110.205,"t":"2026-10-01T14:45:00Z","v":23056,"vw":110.126738},{"c":110.4415,"h":110.675,"l":110.185,"n":607,"o":110.285,"t":"2026-10-01T15:00:00Z","v":28979,"vw":110.329514},{"c":110.48,"h":110.755,"l":110.35,"n":603,"o":110.515,"t":"2026-10-01T15:15:00Z","v":19845,"vw":110.543789},{"c":110.5538,"h":110.915,"l":110.4,"n":572,"o":110.41,"t":"2026-10-01T15:30:00Z","v":18846,"vw":110.616152},{"c":110.51,"h":110.73,"l":110.25,"n":400,"o":110.66,"t":"2026-10-01T15:45:00Z","v":18725,"vw":110.553685},{"c":110.48,"h":110.535,"l":110.32,"n":249,"o":110.43,"t":"2026-10-01T16:00:00Z","v":8982,"vw":110.444521},{"c":110.69,"h":110.81,"l":110.46,"n":420,"o":110.48,"t":"2026-10-01T16:15:00Z","v":14496,"vw":110.615569},{"c":110.65,"h":110.795,"l":110.4101,"n":347,"o":110.68,"t":"2026-10-01T16:30:00Z","v":13821,"vw":110.58425},{"c":110.225,"h":110.685,"l":110.15,"n":497,"o":110.67,"t":"2026-10-01T16:45:00Z","v":21755,"vw":110.403956},{"c":110.24,"h":110.385,"l":110.17,"n":265,"o":110.225,"t":"2026-10-01T17:00:00Z","v":9447,"vw":110.294758},{"c":110.2,"h":110.38,"l":110.2,"n":333,"o":110.27,"t":"2026-10-01T17:15:00Z","v":11230,"vw":110.282843},{"c":110.325,"h":110.375,"l":110.07,"n":504,"o":110.21,"t":"2026-10-01T17:30:00Z","v":20362,"vw":110.254264},{"c":110.005,"h":110.47,"l":109.885,"n":642,"o":110.325,"t":"2026-10-01T17:45:00Z","v":29178,"vw":110.194604},{"c":110.035,"h":110.09,"l":109.925,"n":526,"o":110.005,"t":"2026-10-01T18:00:00Z","v":16805,"vw":110.017803},{"c":110.03,"h":110.1,"l":109.83,"n":638,"o":110.08,"t":"2026-10-01T18:15:00Z","v":24133,"vw":109.947758},{"c":110.15,"h":110.18,"l":109.9,"n":658,"o":110.09,"t":"2026-10-01T18:30:00Z","v":23213,"vw":110.061388},{"c":110.09,"h":110.16,"l":110.01,"n":470,"o":110.15,"t":"2026-10-01T18:45:00Z","v":17227,"vw":110.100231},{"c":110.31,"h":110.31,"l":110.13,"n":651,"o":110.16,"t":"2026-10-01T19:00:00Z","v":22908,"vw":110.228169},{"c":110.245,"h":110.36,"l":110.245,"n":829,"o":110.35,"t":"2026-10-01T19:15:00Z","v":28825,"vw":110.308232},{"c":110.19,"h":110.2759,"l":110.02,"n":1132,"o":110.21,"t":"2026-10-01T19:30:00Z","v":45988,"vw":110.100956},{"c":110,"h":110.47,"l":109.96,"n":3774,"o":110.19,"t":"2026-10-01T19:45:00Z","v":198145,"vw":110.163712},{"c":110,"h":110,"l":110,"n":46,"o":110,"t":"2026-10-01T20:00:00Z","v":277716,"vw":110},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-01T20:15:00Z","v":444,"vw":110},{"c":111.04,"h":111.04,"l":109.845,"n":263,"o":110.26,"t":"2026-10-02T13:30:00Z","v":15525,"vw":110.329939},{"c":110.24,"h":111.195,"l":110.1148,"n":545,"o":111.08,"t":"2026-10-02T13:45:00Z","v":36319,"vw":110.813822},{"c":110.49,"h":110.49,"l":110.22,"n":444,"o":110.305,"t":"2026-10-02T14:00:00Z","v":28931,"vw":110.389725},{"c":110.63,"h":110.705,"l":110.41,"n":414,"o":110.455,"t":"2026-10-02T14:15:00Z","v":24616,"vw":110.546785},{"c":110.76,"h":110.85,"l":110.52,"n":415,"o":110.6,"t":"2026-10-02T14:30:00Z","v":16139,"vw":110.709132},{"c":110.605,"h":110.915,"l":110.48,"n":302,"o":110.79,"t":"2026-10-02T14:45:00Z","v":16315,"vw":110.675624},{"c":110.63,"h":110.68,"l":110.33,"n":516,"o":110.66,"t":"2026-10-02T15:00:00Z","v":18498,"vw":110.508143},{"c":110.475,"h":110.72,"l":110.41,"n":307,"o":110.65,"t":"2026-10-02T15:15:00Z","v":13325,"vw":110.586872},{"c":110.4,"h":110.565,"l":110.365,"n":486,"o":110.53,"t":"2026-10-02T15:30:00Z","v":16262,"vw":110.470916},{"c":110.365,"h":110.42,"l":110.26,"n":526,"o":110.35,"t":"2026-10-02T15:45:00Z","v":22913,"vw":110.358908},{"c":110.43,"h":110.45,"l":110.33,"n":500,"o":110.37,"t":"2026-10-02T16:00:00Z","v":16257,"vw":110.400041},{"c":110.095,"h":110.42,"l":110.09,"n":385,"o":110.42,"t":"2026-10-02T16:15:00Z","v":12948,"vw":110.313713},{"c":110.37,"h":110.4,"l":110.09,"n":435,"o":110.1,"t":"2026-10-02T16:30:00Z","v":15798,"vw":110.26656},{"c":110.425,"h":110.47,"l":110.33,"n":315,"o":110.41,"t":"2026-10-02T16:45:00Z","v":12493,"vw":110.413961},{"c":110.34,"h":110.49,"l":110.33,"n":404,"o":110.48,"t":"2026-10-02T17:00:00Z","v":12621,"vw":110.408813},{"c":110.65,"h":110.7,"l":110.37,"n":520,"o":110.37,"t":"2026-10-02T17:15:00Z","v":27587,"vw":110.566826},{"c":110.62,"h":110.69,"l":110.5801,"n":577,"o":110.625,"t":"2026-10-02T17:30:00Z","v":27055,"vw":110.646153},{"c":110.785,"h":110.85,"l":110.58,"n":732,"o":110.62,"t":"2026-10-02T17:45:00Z","v":42124,"vw":110.71767},{"c":110.87,"h":110.89,"l":110.74,"n":496,"o":110.82,"t":"2026-10-02T18:00:00Z","v":20541,"vw":110.812693},{"c":110.75,"h":110.92,"l":110.68,"n":382,"o":110.865,"t":"2026-10-02T18:15:00Z","v":9986,"vw":110.766571},{"c":110.765,"h":110.82,"l":110.59,"n":392,"o":110.755,"t":"2026-10-02T18:30:00Z","v":13495,"vw":110.701651},{"c":110.79,"h":110.9825,"l":110.715,"n":586,"o":110.765,"t":"2026-10-02T18:45:00Z","v":27940,"vw":110.836771},{"c":110.71,"h":111.04,"l":110.71,"n":833,"o":110.795,"t":"2026-10-02T19:00:00Z","v":51974,"vw":110.941554},{"c":111.27,"h":111.309,"l":110.755,"n":1173,"o":110.755,"t":"2026-10-02T19:15:00Z","v":69129,"vw":111.118478},{"c":110.82,"h":111.26,"l":110.75,"n":1167,"o":111.26,"t":"2026-10-02T19:30:00Z","v":48827,"vw":111.053816},{"c":110.74,"h":110.9,"l":110.5,"n":2934,"o":110.7775,"t":"2026-10-02T19:45:00Z","v":121918,"vw":110.648117},{"c":110.75,"h":110.75,"l":110.75,"n":60,"o":110.75,"t":"2026-10-02T20:00:00Z","v":291932,"vw":110.75},{"c":110.615,"h":111.59,"l":110.4,"n":275,"o":110.66,"t":"2026-10-05T13:30:00Z","v":23630,"vw":110.669771},{"c":110.495,"h":110.87,"l":110.325,"n":228,"o":110.745,"t":"2026-10-05T13:45:00Z","v":32338,"vw":110.565408},{"c":111.41,"h":111.42,"l":110.53,"n":304,"o":110.63,"t":"2026-10-05T14:00:00Z","v":11173,"vw":111.036356},{"c":111.82,"h":111.825,"l":111.3201,"n":372,"o":111.45,"t":"2026-10-05T14:15:00Z","v":37858,"vw":111.452662},{"c":112.125,"h":112.13,"l":111.54,"n":824,"o":111.75,"t":"2026-10-05T14:30:00Z","v":31020,"vw":111.809808},{"c":112.05,"h":112.185,"l":111.84,"n":887,"o":112.185,"t":"2026-10-05T14:45:00Z","v":26658,"vw":112.012952},{"c":111.94,"h":112.065,"l":111.825,"n":661,"o":112.065,"t":"2026-10-05T15:00:00Z","v":22011,"vw":111.885517},{"c":112.04,"h":112.06,"l":111.77,"n":750,"o":111.95,"t":"2026-10-05T15:15:00Z","v":22985,"vw":111.882645},{"c":112.3,"h":112.37,"l":112.015,"n":582,"o":112.04,"t":"2026-10-05T15:30:00Z","v":17780,"vw":112.184636},{"c":112.15,"h":112.28,"l":112.075,"n":442,"o":112.24,"t":"2026-10-05T15:45:00Z","v":10955,"vw":112.198004},{"c":112.09,"h":112.13,"l":111.87,"n":438,"o":112.13,"t":"2026-10-05T16:00:00Z","v":11947,"vw":112.010192},{"c":111.71,"h":112.105,"l":111.6,"n":570,"o":112.105,"t":"2026-10-05T16:15:00Z","v":20790,"vw":111.849978},{"c":111.935,"h":111.995,"l":111.62,"n":563,"o":111.78,"t":"2026-10-05T16:30:00Z","v":20863,"vw":111.875098},{"c":112.055,"h":112.09,"l":111.84,"n":475,"o":111.86,"t":"2026-10-05T16:45:00Z","v":12954,"vw":111.968086},{"c":111.94,"h":112.06,"l":111.83,"n":588,"o":112.055,"t":"2026-10-05T17:00:00Z","v":24808,"vw":111.998639},{"c":111.935,"h":112.065,"l":111.855,"n":591,"o":111.98,"t":"2026-10-05T17:15:00Z","v":29426,"vw":111.972834},{"c":112,"h":112,"l":111.72,"n":794,"o":111.935,"t":"2026-10-05T17:30:00Z","v":32108,"vw":111.867299},{"c":112.21,"h":112.24,"l":111.97,"n":649,"o":112.005,"t":"2026-10-05T17:45:00Z","v":17567,"vw":112.093107},{"c":111.91,"h":112.31,"l":111.77,"n":842,"o":112.25,"t":"2026-10-05T18:00:00Z","v":44394,"vw":111.955776},{"c":111.975,"h":111.975,"l":111.78,"n":607,"o":111.93,"t":"2026-10-05T18:15:00Z","v":19133,"vw":111.856059},{"c":111.85,"h":112.025,"l":111.85,"n":492,"o":111.9851,"t":"2026-10-05T18:30:00Z","v":17208,"vw":111.966663},{"c":111.935,"h":111.96,"l":111.76,"n":531,"o":111.91,"t":"2026-10-05T18:45:00Z","v":19821,"vw":111.853087},{"c":111.89,"h":111.96,"l":111.6701,"n":676,"o":111.87,"t":"2026-10-05T19:00:00Z","v":30475,"vw":111.8348},{"c":111.96,"h":112.005,"l":111.8,"n":827,"o":111.89,"t":"2026-10-05T19:15:00Z","v":28455,"vw":111.92029},{"c":111.97,"h":112.04,"l":111.68,"n":1279,"o":111.9,"t":"2026-10-05T19:30:00Z","v":60324,"vw":111.860561},{"c":111.83,"h":111.96,"l":111.62,"n":3981,"o":111.95,"t":"2026-10-05T19:45:00Z","v":239829,"vw":111.820913},{"c":111.84,"h":111.84,"l":111.84,"n":51,"o":111.84,"t":"2026-10-05T20:00:00Z","v":401487,"vw":111.84},{"c":113.34,"h":113.34,"l":112.3,"n":10,"o":112.3,"t":"2026-10-06T13:00:00Z","v":709,"vw":112.901569},{"c":112.3,"h":112.59,"l":112.29,"n":37,"o":112.59,"t":"2026-10-06T13:15:00Z","v":1612,"vw":112.41968},{"c":112.1425,"h":112.59,"l":111.92,"n":381,"o":111.94,"t":"2026-10-06T13:30:00Z","v":25844,"vw":112.241777},{"c":112.07,"h":112.375,"l":111.9401,"n":393,"o":112.15,"t":"2026-10-06T13:45:00Z","v":22035,"vw":112.200447},{"c":112.53,"h":112.6799,"l":112.12,"n":553,"o":112.17,"t":"2026-10-06T14:00:00Z","v":41011,"vw":112.423461},{"c":112.6,"h":112.73,"l":112.46,"n":440,"o":112.52,"t":"2026-10-06T14:15:00Z","v":26818,"vw":112.560033},{"c":112.705,"h":112.86,"l":112.52,"n":388,"o":112.585,"t":"2026-10-06T14:30:00Z","v":22656,"vw":112.661634},{"c":113.05,"h":113.25,"l":112.76,"n":340,"o":112.76,"t":"2026-10-06T14:45:00Z","v":11896,"vw":113.037682},{"c":112.955,"h":113.285,"l":112.865,"n":364,"o":113.13,"t":"2026-10-06T15:00:00Z","v":14565,"vw":113.067326},{"c":113.08,"h":113.08,"l":112.75,"n":398,"o":113.01,"t":"2026-10-06T15:15:00Z","v":11678,"vw":112.911392},{"c":113.07,"h":113.08,"l":112.945,"n":298,"o":113.04,"t":"2026-10-06T15:30:00Z","v":13823,"vw":113.017381},{"c":112.87,"h":113.08,"l":112.825,"n":359,"o":113.08,"t":"2026-10-06T15:45:00Z","v":11647,"vw":112.948701},{"c":112.84,"h":113.04,"l":112.75,"n":408,"o":112.83,"t":"2026-10-06T16:00:00Z","v":11739,"vw":112.886035},{"c":113.13,"h":113.15,"l":112.82,"n":510,"o":112.885,"t":"2026-10-06T16:15:00Z","v":20444,"vw":113.036157},{"c":112.97,"h":113.17,"l":112.845,"n":425,"o":113.115,"t":"2026-10-06T16:30:00Z","v":17594,"vw":113.015329},{"c":112.79,"h":113,"l":112.79,"n":439,"o":112.93,"t":"2026-10-06T16:45:00Z","v":16978,"vw":112.920883},{"c":112.61,"h":112.84,"l":112.61,"n":301,"o":112.81,"t":"2026-10-06T17:00:00Z","v":11533,"vw":112.758069},{"c":112.4,"h":112.53,"l":112.19,"n":491,"o":112.53,"t":"2026-10-06T17:15:00Z","v":31190,"vw":112.366748},{"c":112.58,"h":112.58,"l":112.28,"n":605,"o":112.33,"t":"2026-10-06T17:30:00Z","v":35741,"vw":112.458079},{"c":112.59,"h":112.7,"l":112.52,"n":514,"o":112.52,"t":"2026-10-06T17:45:00Z","v":19146,"vw":112.607156},{"c":112.645,"h":112.7,"l":112.59,"n":677,"o":112.59,"t":"2026-10-06T18:00:00Z","v":21758,"vw":112.655936},{"c":112.3,"h":112.62,"l":112.17,"n":790,"o":112.62,"t":"2026-10-06T18:15:00Z","v":28493,"vw":112.39774},{"c":112,"h":112.37,"l":111.96,"n":765,"o":112.22,"t":"2026-10-06T18:30:00Z","v":36022,"vw":112.197236},{"c":112.395,"h":112.4,"l":111.9975,"n":745,"o":112.0375,"t":"2026-10-06T18:45:00Z","v":19614,"vw":112.194445},{"c":112.285,"h":112.395,"l":112.12,"n":901,"o":112.395,"t":"2026-10-06T19:00:00Z","v":37909,"vw":112.261073},{"c":112.05,"h":112.375,"l":112.05,"n":1143,"o":112.3,"t":"2026-10-06T19:15:00Z","v":51634,"vw":112.219737},{"c":112,"h":112.11,"l":111.95,"n":1720,"o":112.05,"t":"2026-10-06T19:30:00Z","v":84650,"vw":112.048711},{"c":112.06,"h":112.335,"l":111.84,"n":5274,"o":111.99,"t":"2026-10-06T19:45:00Z","v":319406,"vw":112.06272},{"c":112.07,"h":112.1,"l":112.07,"n":59,"o":112.1,"t":"2026-10-06T20:00:00Z","v":320287,"vw":112.07001},{"c":111.79,"h":112.195,"l":111.79,"n":381,"o":112.16,"t":"2026-10-07T13:30:00Z","v":34855,"vw":112.032361},{"c":111.3,"h":111.89,"l":111.2901,"n":379,"o":111.67,"t":"2026-10-07T13:45:00Z","v":34164,"vw":111.624417},{"c":111.47,"h":111.68,"l":111.31,"n":589,"o":111.4,"t":"2026-10-07T14:00:00Z","v":36115,"vw":111.467873},{"c":111.345,"h":111.57,"l":111.145,"n":542,"o":111.47,"t":"2026-10-07T14:15:00Z","v":24930,"vw":111.416473},{"c":111.69,"h":111.8,"l":111.48,"n":863,"o":111.48,"t":"2026-10-07T14:30:00Z","v":43989,"vw":111.658447},{"c":111.83,"h":111.85,"l":111.71,"n":487,"o":111.73,"t":"2026-10-07T14:45:00Z","v":23613,"vw":111.783523},{"c":111.39,"h":111.87,"l":111.3725,"n":509,"o":111.83,"t":"2026-10-07T15:00:00Z","v":19926,"vw":111.710789},{"c":111.335,"h":111.45,"l":111.14,"n":638,"o":111.44,"t":"2026-10-07T15:15:00Z","v":27810,"vw":111.323498},{"c":111.51,"h":111.61,"l":111.31,"n":744,"o":111.38,"t":"2026-10-07T15:30:00Z","v":31803,"vw":111.486306},{"c":111.6,"h":111.6,"l":111.33,"n":421,"o":111.45,"t":"2026-10-07T15:45:00Z","v":14693,"vw":111.497593},{"c":111.475,"h":111.6,"l":111.38,"n":298,"o":111.54,"t":"2026-10-07T16:00:00Z","v":18468,"vw":111.537167},{"c":111.54,"h":111.65,"l":111.42,"n":657,"o":111.475,"t":"2026-10-07T16:15:00Z","v":40079,"vw":111.540915},{"c":111.25,"h":111.5,"l":111.25,"n":672,"o":111.47,"t":"2026-10-07T16:30:00Z","v":36625,"vw":111.399268},{"c":111.455,"h":111.605,"l":111.35,"n":524,"o":111.35,"t":"2026-10-07T16:45:00Z","v":23197,"vw":111.498661},{"c":111.415,"h":111.55,"l":111.32,"n":419,"o":111.5,"t":"2026-10-07T17:00:00Z","v":18711,"vw":111.480131},{"c":111.34,"h":111.5125,"l":111.27,"n":467,"o":111.5125,"t":"2026-10-07T17:15:00Z","v":23838,"vw":111.414407},{"c":111.17,"h":111.315,"l":111.115,"n":818,"o":111.315,"t":"2026-10-07T17:30:00Z","v":40489,"vw":111.238249},{"c":111.2,"h":111.39,"l":111.2,"n":491,"o":111.24,"t":"2026-10-07T17:45:00Z","v":23372,"vw":111.290104},{"c":110.94,"h":111.245,"l":110.88,"n":801,"o":111.245,"t":"2026-10-07T18:00:00Z","v":38911,"vw":111.052594},{"c":111.195,"h":111.195,"l":110.89,"n":634,"o":110.94,"t":"2026-10-07T18:15:00Z","v":20547,"vw":111.0465},{"c":111.32,"h":111.38,"l":111.15,"n":636,"o":111.195,"t":"2026-10-07T18:30:00Z","v":26338,"vw":111.255528},{"c":111.37,"h":111.45,"l":111.29,"n":726,"o":111.33,"t":"2026-10-07T18:45:00Z","v":27248,"vw":111.378547},{"c":111.42,"h":111.51,"l":111.225,"n":903,"o":111.33,"t":"2026-10-07T19:00:00Z","v":42823,"vw":111.431644},{"c":111.36,"h":111.535,"l":111.26,"n":1266,"o":111.37,"t":"2026-10-07T19:15:00Z","v":51692,"vw":111.408605},{"c":111.31,"h":111.43,"l":111.215,"n":1701,"o":111.4,"t":"2026-10-07T19:30:00Z","v":72094,"vw":111.354236},{"c":110.79,"h":111.4,"l":110.77,"n":3611,"o":111.31,"t":"2026-10-07T19:45:00Z","v":204274,"vw":110.996315},{"c":110.79,"h":110.79,"l":110.79,"n":44,"o":110.79,"t":"2026-10-07T20:00:00Z","v":487751,"vw":110.79},{"c":111.135,"h":111.275,"l":110.63,"n":287,"o":110.85,"t":"2026-10-08T13:30:00Z","v":18964,"vw":111.014022},{"c":111.54,"h":111.56,"l":111.06,"n":408,"o":111.13,"t":"2026-10-08T13:45:00Z","v":21557,"vw":111.330485},{"c":111.16,"h":111.49,"l":111.035,"n":502,"o":111.485,"t":"2026-10-08T14:00:00Z","v":28199,"vw":111.218484},{"c":111.19,"h":111.415,"l":111.14,"n":563,"o":111.215,"t":"2026-10-08T14:15:00Z","v":22556,"vw":111.307806},{"c":111.22,"h":111.41,"l":111.16,"n":435,"o":111.19,"t":"2026-10-08T14:30:00Z","v":20229,"vw":111.275004},{"c":110.77,"h":111.22,"l":110.77,"n":491,"o":111.22,"t":"2026-10-08T14:45:00Z","v":34220,"vw":111.053293},{"c":110.91,"h":111.14,"l":110.91,"n":386,"o":111.07,"t":"2026-10-08T15:00:00Z","v":18593,"vw":111.075775},{"c":111.015,"h":111.06,"l":110.8482,"n":402,"o":110.8482,"t":"2026-10-08T15:15:00Z","v":14553,"vw":110.986912},{"c":111.21,"h":111.27,"l":110.97,"n":385,"o":111.08,"t":"2026-10-08T15:30:00Z","v":10452,"vw":111.105269},{"c":111.07,"h":111.23,"l":110.94,"n":489,"o":111.23,"t":"2026-10-08T15:45:00Z","v":22287,"vw":111.067045},{"c":110.99,"h":111.07,"l":110.88,"n":506,"o":111.07,"t":"2026-10-08T16:00:00Z","v":22836,"vw":110.977289},{"c":110.99,"h":111.28,"l":110.905,"n":334,"o":111.01,"t":"2026-10-08T16:15:00Z","v":14037,"vw":111.020784},{"c":111.16,"h":111.16,"l":110.95,"n":299,"o":111.02,"t":"2026-10-08T16:30:00Z","v":10681,"vw":111.018262},{"c":111.75,"h":111.84,"l":111.145,"n":927,"o":111.2,"t":"2026-10-08T16:45:00Z","v":58207,"vw":111.51694},{"c":111.795,"h":111.91,"l":111.645,"n":870,"o":111.8699,"t":"2026-10-08T17:00:00Z","v":43251,"vw":111.844614},{"c":112.3,"h":112.31,"l":111.86,"n":835,"o":111.86,"t":"2026-10-08T17:15:00Z","v":39292,"vw":112.076959},{"c":112.62,"h":112.62,"l":112.25,"n":851,"o":112.3,"t":"2026-10-08T17:30:00Z","v":36563,"vw":112.359919},{"c":112.5,"h":112.61,"l":112.16,"n":589,"o":112.61,"t":"2026-10-08T17:45:00Z","v":23187,"vw":112.352267},{"c":112.68,"h":112.68,"l":112.39,"n":763,"o":112.485,"t":"2026-10-08T18:00:00Z","v":30578,"vw":112.545716},{"c":112.36,"h":112.626,"l":112.305,"n":388,"o":112.626,"t":"2026-10-08T18:15:00Z","v":10814,"vw":112.396411},{"c":112.23,"h":112.315,"l":112.16,"n":478,"o":112.315,"t":"2026-10-08T18:30:00Z","v":18284,"vw":112.243114},{"c":112.34,"h":112.35,"l":112.21,"n":542,"o":112.245,"t":"2026-10-08T18:45:00Z","v":16285,"vw":112.291105},{"c":112.585,"h":112.675,"l":112.32,"n":419,"o":112.32,"t":"2026-10-08T19:00:00Z","v":11272,"vw":112.524732},{"c":112.35,"h":112.62,"l":112.33,"n":738,"o":112.58,"t":"2026-10-08T19:15:00Z","v":36158,"vw":112.478176},{"c":112.115,"h":112.46,"l":112.1,"n":1475,"o":112.35,"t":"2026-10-08T19:30:00Z","v":63495,"vw":112.301502},{"c":111.79,"h":112.205,"l":111.74,"n":3775,"o":112.115,"t":"2026-10-08T19:45:00Z","v":169598,"vw":111.878321},{"c":111.8,"h":111.8,"l":111.8,"n":44,"o":111.8,"t":"2026-10-08T20:00:00Z","v":599035,"vw":111.8},{"c":112.604,"h":112.604,"l":111.955,"n":144,"o":112.26,"t":"2026-10-09T13:30:00Z","v":10306,"vw":112.320499},{"c":112.34,"h":112.64,"l":112.32,"n":369,"o":112.47,"t":"2026-10-09T13:45:00Z","v":16172,"vw":112.478691},{"c":112.52,"h":112.52,"l":112.2946,"n":342,"o":112.34,"t":"2026-10-09T14:00:00Z","v":16567,"vw":112.405451},{"c":113.03,"h":113.09,"l":112.45,"n":484,"o":112.53,"t":"2026-10-09T14:15:00Z","v":22084,"vw":112.816503},{"c":112.85,"h":113.035,"l":112.49,"n":384,"o":113.035,"t":"2026-10-09T14:30:00Z","v":14207,"vw":112.826223},{"c":113.11,"h":113.43,"l":112.85,"n":817,"o":112.85,"t":"2026-10-09T14:45:00Z","v":78193,"vw":113.228089},{"c":113.21,"h":113.23,"l":112.95,"n":596,"o":113.17,"t":"2026-10-09T15:00:00Z","v":42187,"vw":113.115124},{"c":113.38,"h":113.38,"l":113.01,"n":422,"o":113.24,"t":"2026-10-09T15:15:00Z","v":21060,"vw":113.133507},{"c":113.45,"h":113.47,"l":113.19,"n":636,"o":113.29,"t":"2026-10-09T15:30:00Z","v":34510,"vw":113.294022},{"c":113.54,"h":113.54,"l":113.35,"n":451,"o":113.42,"t":"2026-10-09T15:45:00Z","v":17706,"vw":113.44454},{"c":113.71,"h":113.76,"l":113.41,"n":424,"o":113.56,"t":"2026-10-09T16:00:00Z","v":15039,"vw":113.557966},{"c":113.63,"h":113.85,"l":113.56,"n":516,"o":113.75,"t":"2026-10-09T16:15:00Z","v":19391,"vw":113.705553},{"c":114.15,"h":114.15,"l":113.665,"n":482,"o":113.6725,"t":"2026-10-09T16:30:00Z","v":18467,"vw":113.864951},{"c":114.5,"h":114.5,"l":114.11,"n":664,"o":114.16,"t":"2026-10-09T16:45:00Z","v":25440,"vw":114.214239},{"c":114.27,"h":114.5,"l":114.2025,"n":389,"o":114.5,"t":"2026-10-09T17:00:00Z","v":16523,"vw":114.348016},{"c":114.15,"h":114.27,"l":114.09,"n":438,"o":114.27,"t":"2026-10-09T17:15:00Z","v":16586,"vw":114.168505},{"c":114.22,"h":114.315,"l":114.11,"n":546,"o":114.14,"t":"2026-10-09T17:30:00Z","v":17388,"vw":114.194615},{"c":114.11,"h":114.22,"l":114.05,"n":382,"o":114.1919,"t":"2026-10-09T17:45:00Z","v":12236,"vw":114.159026},{"c":113.96,"h":114.18,"l":113.96,"n":417,"o":114.14,"t":"2026-10-09T18:00:00Z","v":15240,"vw":114.119655},{"c":113.955,"h":114.06,"l":113.86,"n":726,"o":113.955,"t":"2026-10-09T18:15:00Z","v":34308,"vw":114.002586},{"c":114.14,"h":114.17,"l":113.96,"n":457,"o":113.98,"t":"2026-10-09T18:30:00Z","v":17383,"vw":114.066828},{"c":114.29,"h":114.38,"l":114.13,"n":698,"o":114.13,"t":"2026-10-09T18:45:00Z","v":29602,"vw":114.30041},{"c":114.24,"h":114.35,"l":114.17,"n":669,"o":114.29,"t":"2026-10-09T19:00:00Z","v":28083,"vw":114.274081},{"c":114.24,"h":114.275,"l":114.1,"n":873,"o":114.2,"t":"2026-10-09T19:15:00Z","v":31479,"vw":114.177767},{"c":114.405,"h":114.465,"l":114.25,"n":1052,"o":114.26,"t":"2026-10-09T19:30:00Z","v":41886,"vw":114.395112},{"c":114.01,"h":114.545,"l":113.9,"n":3725,"o":114.38,"t":"2026-10-09T19:45:00Z","v":215958,"vw":114.119296},{"c":113.25,"h":114,"l":113.25,"n":70,"o":113.96,"t":"2026-10-09T20:00:00Z","v":280041,"vw":113.999206},{"c":112.95,"h":114.02,"l":112.95,"n":294,"o":114.02,"t":"2026-10-12T13:30:00Z","v":26986,"vw":113.46713},{"c":113.125,"h":113.255,"l":112.735,"n":416,"o":112.96,"t":"2026-10-12T13:45:00Z","v":26701,"vw":113.008216},{"c":113.65,"h":113.71,"l":113.05,"n":533,"o":113.075,"t":"2026-10-12T14:00:00Z","v":27865,"vw":113.308965},{"c":113.76,"h":113.76,"l":113.52,"n":479,"o":113.56,"t":"2026-10-12T14:15:00Z","v":18569,"vw":113.632971},{"c":113.765,"h":114.055,"l":113.68,"n":380,"o":113.735,"t":"2026-10-12T14:30:00Z","v":13207,"vw":113.908695},{"c":114.18,"h":114.27,"l":113.76,"n":456,"o":113.765,"t":"2026-10-12T14:45:00Z","v":11949,"vw":114.000308},{"c":113.94,"h":114.185,"l":113.9,"n":349,"o":114.185,"t":"2026-10-12T15:00:00Z","v":11073,"vw":114.023748},{"c":113.75,"h":113.935,"l":113.64,"n":481,"o":113.935,"t":"2026-10-12T15:15:00Z","v":20836,"vw":113.78769},{"c":114.01,"h":114.06,"l":113.85,"n":276,"o":113.85,"t":"2026-10-12T15:30:00Z","v":6773,"vw":113.975738},{"c":113.98,"h":114.1592,"l":113.915,"n":448,"o":113.97,"t":"2026-10-12T15:45:00Z","v":19799,"vw":114.019311},{"c":114.13,"h":114.13,"l":113.95,"n":347,"o":114,"t":"2026-10-12T16:00:00Z","v":13422,"vw":114.04933},{"c":114.06,"h":114.28,"l":114.06,"n":456,"o":114.13,"t":"2026-10-12T16:15:00Z","v":20886,"vw":114.133836},{"c":114.105,"h":114.13,"l":114,"n":264,"o":114.06,"t":"2026-10-12T16:30:00Z","v":8106,"vw":114.046779},{"c":114.13,"h":114.3,"l":114.09,"n":388,"o":114.155,"t":"2026-10-12T16:45:00Z","v":15827,"vw":114.207787},{"c":114.26,"h":114.26,"l":114.14,"n":222,"o":114.14,"t":"2026-10-12T17:00:00Z","v":4270,"vw":114.199124},{"c":114.25,"h":114.3,"l":114.1101,"n":471,"o":114.29,"t":"2026-10-12T17:15:00Z","v":16909,"vw":114.181726},{"c":114.365,"h":114.42,"l":114.27,"n":319,"o":114.29,"t":"2026-10-12T17:30:00Z","v":7902,"vw":114.317763},{"c":114.47,"h":114.47,"l":114.29,"n":338,"o":114.34,"t":"2026-10-12T17:45:00Z","v":12334,"vw":114.370948},{"c":114.38,"h":114.51,"l":114.38,"n":494,"o":114.44,"t":"2026-10-12T18:00:00Z","v":17321,"vw":114.45277},{"c":114.13,"h":114.37,"l":114.13,"n":315,"o":114.37,"t":"2026-10-12T18:15:00Z","v":7710,"vw":114.233914},{"c":114.3,"h":114.35,"l":114.175,"n":606,"o":114.22,"t":"2026-10-12T18:30:00Z","v":25833,"vw":114.291556},{"c":114.2197,"h":114.35,"l":114.16,"n":508,"o":114.285,"t":"2026-10-12T18:45:00Z","v":14859,"vw":114.298481},{"c":114.16,"h":114.32,"l":114.08,"n":801,"o":114.145,"t":"2026-10-12T19:00:00Z","v":39745,"vw":114.259189},{"c":114.32,"h":114.42,"l":114.2,"n":792,"o":114.2499,"t":"2026-10-12T19:15:00Z","v":25537,"vw":114.330517},{"c":114.19,"h":114.275,"l":113.97,"n":1402,"o":114.27,"t":"2026-10-12T19:30:00Z","v":53303,"vw":114.141526},{"c":114.43,"h":114.5,"l":114.21,"n":3429,"o":114.22,"t":"2026-10-12T19:45:00Z","v":149055,"vw":114.329875},{"c":114.46,"h":114.46,"l":114.42,"n":50,"o":114.42,"t":"2026-10-12T20:00:00Z","v":197200,"vw":114.459788},{"c":114.535,"h":115.82,"l":114.535,"n":117,"o":115.82,"t":"2026-10-13T13:30:00Z","v":16029,"vw":115.513997},{"c":113.675,"h":114.42,"l":113.5755,"n":130,"o":114.42,"t":"2026-10-13T13:45:00Z","v":11025,"vw":114.030493},{"c":113.65,"h":113.83,"l":113.405,"n":346,"o":113.8,"t":"2026-10-13T14:00:00Z","v":23600,"vw":113.649507},{"c":113.42,"h":113.72,"l":113.255,"n":258,"o":113.63,"t":"2026-10-13T14:15:00Z","v":12481,"vw":113.483612},{"c":113.59,"h":113.59,"l":113.35,"n":490,"o":113.42,"t":"2026-10-13T14:30:00Z","v":18274,"vw":113.460356},{"c":113.415,"h":113.67,"l":113.35,"n":535,"o":113.67,"t":"2026-10-13T14:45:00Z","v":19879,"vw":113.444209},{"c":113.27,"h":113.47,"l":113.17,"n":738,"o":113.38,"t":"2026-10-13T15:00:00Z","v":24455,"vw":113.269937},{"c":113.24,"h":113.345,"l":113.225,"n":700,"o":113.25,"t":"2026-10-13T15:15:00Z","v":20224,"vw":113.275287},{"c":113.65,"h":113.685,"l":113.17,"n":570,"o":113.17,"t":"2026-10-13T15:30:00Z","v":18951,"vw":113.459054},{"c":113.36,"h":113.66,"l":113.36,"n":536,"o":113.65,"t":"2026-10-13T15:45:00Z","v":13532,"vw":113.578905},{"c":113.375,"h":113.46,"l":113.205,"n":449,"o":113.46,"t":"2026-10-13T16:00:00Z","v":11587,"vw":113.326553},{"c":113.43,"h":113.465,"l":113.33,"n":389,"o":113.41,"t":"2026-10-13T16:15:00Z","v":12297,"vw":113.405102},{"c":113.38,"h":113.475,"l":113.31,"n":520,"o":113.425,"t":"2026-10-13T16:30:00Z","v":18748,"vw":113.404557},{"c":113.19,"h":113.47,"l":113.1,"n":533,"o":113.39,"t":"2026-10-13T16:45:00Z","v":19696,"vw":113.335061},{"c":113.355,"h":113.355,"l":113.08,"n":476,"o":113.15,"t":"2026-10-13T17:00:00Z","v":14232,"vw":113.207581},{"c":113.42,"h":113.42,"l":113.25,"n":532,"o":113.37,"t":"2026-10-13T17:15:00Z","v":15063,"vw":113.33017},{"c":113.18,"h":113.43,"l":113.18,"n":431,"o":113.405,"t":"2026-10-13T17:30:00Z","v":14494,"vw":113.301299},{"c":113.265,"h":113.3,"l":113.155,"n":385,"o":113.235,"t":"2026-10-13T17:45:00Z","v":11974,"vw":113.208328},{"c":113.35,"h":113.425,"l":113.22,"n":574,"o":113.22,"t":"2026-10-13T18:00:00Z","v":17690,"vw":113.299925},{"c":113.35,"h":113.46,"l":113.28,"n":572,"o":113.38,"t":"2026-10-13T18:15:00Z","v":20124,"vw":113.36577},{"c":113.515,"h":113.515,"l":113.32,"n":560,"o":113.37,"t":"2026-10-13T18:30:00Z","v":13308,"vw":113.387112},{"c":113.55,"h":113.55,"l":113.41,"n":401,"o":113.52,"t":"2026-10-13T18:45:00Z","v":12808,"vw":113.506165},{"c":113.485,"h":113.57,"l":113.45,"n":630,"o":113.57,"t":"2026-10-13T19:00:00Z","v":20716,"vw":113.508303},{"c":113.165,"h":113.47,"l":113.12,"n":922,"o":113.47,"t":"2026-10-13T19:15:00Z","v":31694,"vw":113.31054},{"c":112.75,"h":113.22,"l":112.75,"n":1164,"o":113.19,"t":"2026-10-13T19:30:00Z","v":39769,"vw":112.953273},{"c":112.95,"h":113.22,"l":112.69,"n":3184,"o":112.69,"t":"2026-10-13T19:45:00Z","v":158829,"vw":113.033274},{"c":112.95,"h":112.956,"l":112.95,"n":42,"o":112.956,"t":"2026-10-13T20:00:00Z","v":471558,"vw":112.950002},{"c":113.32,"h":113.56,"l":112.6,"n":268,"o":112.88,"t":"2026-10-14T13:30:00Z","v":17853,"vw":113.057326},{"c":113.295,"h":113.35,"l":112.7645,"n":281,"o":113.255,"t":"2026-10-14T13:45:00Z","v":21352,"vw":113.139947},{"c":113.29,"h":113.7,"l":113.22,"n":497,"o":113.37,"t":"2026-10-14T14:00:00Z","v":39104,"vw":113.402663},{"c":113.69,"h":114.01,"l":113.245,"n":481,"o":113.3,"t":"2026-10-14T14:15:00Z","v":38742,"vw":113.596522},{"c":113.485,"h":113.74,"l":113.36,"n":428,"o":113.69,"t":"2026-10-14T14:30:00Z","v":13121,"vw":113.525511},{"c":113.565,"h":113.63,"l":113.35,"n":478,"o":113.485,"t":"2026-10-14T14:45:00Z","v":19729,"vw":113.499013},{"c":113.75,"h":113.77,"l":113.525,"n":521,"o":113.585,"t":"2026-10-14T15:00:00Z","v":10959,"vw":113.629904},{"c":113.73,"h":114.01,"l":113.68,"n":446,"o":113.68,"t":"2026-10-14T15:15:00Z","v":11828,"vw":113.901079},{"c":113.955,"h":114.05,"l":113.79,"n":411,"o":113.83,"t":"2026-10-14T15:30:00Z","v":8790,"vw":113.928273},{"c":113.41,"h":113.915,"l":113.34,"n":404,"o":113.89,"t":"2026-10-14T15:45:00Z","v":12154,"vw":113.645059},{"c":113.735,"h":113.74,"l":113.3254,"n":560,"o":113.43,"t":"2026-10-14T16:00:00Z","v":15905,"vw":113.505092},{"c":114.32,"h":114.395,"l":113.64,"n":689,"o":113.79,"t":"2026-10-14T16:15:00Z","v":23109,"vw":113.983706},{"c":114.33,"h":114.47,"l":114.23,"n":389,"o":114.315,"t":"2026-10-14T16:30:00Z","v":9789,"vw":114.361816},{"c":114.01,"h":114.275,"l":113.96,"n":383,"o":114.275,"t":"2026-10-14T16:45:00Z","v":11903,"vw":114.096016},{"c":114.205,"h":114.26,"l":113.8875,"n":410,"o":113.97,"t":"2026-10-14T17:00:00Z","v":11119,"vw":114.08176},{"c":114.21,"h":114.32,"l":114.125,"n":376,"o":114.3,"t":"2026-10-14T17:15:00Z","v":10872,"vw":114.216383},{"c":114.36,"h":114.515,"l":114.21,"n":508,"o":114.21,"t":"2026-10-14T17:30:00Z","v":15265,"vw":114.3467},{"c":114.35,"h":114.44,"l":114.27,"n":443,"o":114.41,"t":"2026-10-14T17:45:00Z","v":11829,"vw":114.348194},{"c":114.6,"h":114.79,"l":114.36,"n":691,"o":114.4,"t":"2026-10-14T18:00:00Z","v":23181,"vw":114.571207},{"c":114.29,"h":114.605,"l":114.25,"n":388,"o":114.585,"t":"2026-10-14T18:15:00Z","v":14458,"vw":114.411018},{"c":114.25,"h":114.32,"l":114.12,"n":544,"o":114.26,"t":"2026-10-14T18:30:00Z","v":15091,"vw":114.213587},{"c":114.305,"h":114.4,"l":114.19,"n":564,"o":114.27,"t":"2026-10-14T18:45:00Z","v":16015,"vw":114.283415},{"c":114.34,"h":114.61,"l":114.25,"n":694,"o":114.25,"t":"2026-10-14T19:00:00Z","v":23907,"vw":114.445995},{"c":114.225,"h":114.4352,"l":114.06,"n":864,"o":114.38,"t":"2026-10-14T19:15:00Z","v":26253,"vw":114.307559},{"c":114.125,"h":114.245,"l":113.975,"n":1054,"o":114.215,"t":"2026-10-14T19:30:00Z","v":34544,"vw":114.099729},{"c":114.21,"h":114.41,"l":113.975,"n":3338,"o":114.14,"t":"2026-10-14T19:45:00Z","v":148175,"vw":114.149829},{"c":114.24,"h":114.24,"l":114.24,"n":37,"o":114.24,"t":"2026-10-14T20:00:00Z","v":203973,"vw":114.24},{"c":116.07,"h":116.535,"l":115.84,"n":434,"o":116.4,"t":"2026-10-15T13:30:00Z","v":30426,"vw":116.169202},{"c":116.875,"h":117.12,"l":116.25,"n":302,"o":116.25,"t":"2026-10-15T13:45:00Z","v":12407,"vw":116.828938},{"c":116.64,"h":117.02,"l":116.44,"n":492,"o":116.86,"t":"2026-10-15T14:00:00Z","v":19760,"vw":116.622651},{"c":116.92,"h":117.02,"l":116.59,"n":476,"o":116.645,"t":"2026-10-15T14:15:00Z","v":23428,"vw":116.820653},{"c":116.89,"h":117.28,"l":116.89,"n":588,"o":117.03,"t":"2026-10-15T14:30:00Z","v":23521,"vw":117.069032},{"c":116.91,"h":117.07,"l":116.73,"n":468,"o":116.86,"t":"2026-10-15T14:45:00Z","v":12301,"vw":116.912003},{"c":116.63,"h":116.965,"l":116.6,"n":390,"o":116.965,"t":"2026-10-15T15:00:00Z","v":11949,"vw":116.757054},{"c":116.44,"h":116.62,"l":116.29,"n":505,"o":116.58,"t":"2026-10-15T15:15:00Z","v":19647,"vw":116.526089},{"c":116.42,"h":116.54,"l":116.16,"n":465,"o":116.42,"t":"2026-10-15T15:30:00Z","v":11285,"vw":116.401948},{"c":116.25,"h":116.56,"l":116.25,"n":657,"o":116.46,"t":"2026-10-15T15:45:00Z","v":21362,"vw":116.464875},{"c":115.895,"h":116.335,"l":115.895,"n":543,"o":116.26,"t":"2026-10-15T16:00:00Z","v":18908,"vw":116.112584},{"c":116.175,"h":116.18,"l":115.885,"n":483,"o":115.895,"t":"2026-10-15T16:15:00Z","v":15713,"vw":116.029385},{"c":116.44,"h":116.44,"l":116.175,"n":545,"o":116.175,"t":"2026-10-15T16:30:00Z","v":18110,"vw":116.271911},{"c":116.49,"h":116.49,"l":116.32,"n":476,"o":116.38,"t":"2026-10-15T16:45:00Z","v":16498,"vw":116.426484},{"c":116.4,"h":116.49,"l":116.28,"n":547,"o":116.49,"t":"2026-10-15T17:00:00Z","v":17364,"vw":116.370444},{"c":116.3,"h":116.4,"l":116.26,"n":478,"o":116.39,"t":"2026-10-15T17:15:00Z","v":14125,"vw":116.317651},{"c":116.005,"h":116.33,"l":115.99,"n":744,"o":116.33,"t":"2026-10-15T17:30:00Z","v":32565,"vw":116.158454},{"c":115.905,"h":116.14,"l":115.89,"n":628,"o":116.01,"t":"2026-10-15T17:45:00Z","v":24975,"vw":116.046505},{"c":116.02,"h":116.065,"l":115.905,"n":699,"o":115.97,"t":"2026-10-15T18:00:00Z","v":23645,"vw":115.982777},{"c":116.305,"h":116.37,"l":116.02,"n":808,"o":116.02,"t":"2026-10-15T18:15:00Z","v":48320,"vw":116.212167},{"c":116.23,"h":116.52,"l":116.21,"n":984,"o":116.305,"t":"2026-10-15T18:30:00Z","v":50938,"vw":116.42758},{"c":115.955,"h":116.25,"l":115.92,"n":724,"o":116.205,"t":"2026-10-15T18:45:00Z","v":29987,"vw":116.097262},{"c":115.795,"h":116,"l":115.65,"n":940,"o":115.91,"t":"2026-10-15T19:00:00Z","v":42393,"vw":115.812617},{"c":115.72,"h":115.91,"l":115.61,"n":1012,"o":115.8355,"t":"2026-10-15T19:15:00Z","v":45137,"vw":115.786863},{"c":115.995,"h":116.07,"l":115.72,"n":1346,"o":115.73,"t":"2026-10-15T19:30:00Z","v":54180,"vw":115.931342},{"c":115.94,"h":116.28,"l":115.75,"n":3318,"o":115.995,"t":"2026-10-15T19:45:00Z","v":167019,"vw":115.975416},{"c":115.91,"h":115.91,"l":115.91,"n":42,"o":115.91,"t":"2026-10-15T20:00:00Z","v":296373,"vw":115.91},{"c":116.97,"h":117.14,"l":115.885,"n":276,"o":116.62,"t":"2026-10-16T13:30:00Z","v":13961,"vw":116.512085},{"c":117.26,"h":117.4845,"l":116.905,"n":359,"o":116.97,"t":"2026-10-16T13:45:00Z","v":19302,"vw":117.166542},{"c":116.895,"h":117.4799,"l":116.845,"n":397,"o":117.22,"t":"2026-10-16T14:00:00Z","v":19544,"vw":117.15198},{"c":117.1,"h":117.105,"l":116.78,"n":280,"o":117.0605,"t":"2026-10-16T14:15:00Z","v":12269,"vw":116.924596},{"c":116.48,"h":117.06,"l":116.48,"n":711,"o":116.91,"t":"2026-10-16T14:30:00Z","v":30835,"vw":116.808817},{"c":116.615,"h":116.67,"l":116.225,"n":305,"o":116.435,"t":"2026-10-16T14:45:00Z","v":14787,"vw":116.432507},{"c":117.24,"h":117.25,"l":116.57,"n":505,"o":116.66,"t":"2026-10-16T15:00:00Z","v":13390,"vw":116.925784},{"c":117.41,"h":117.49,"l":117.2,"n":453,"o":117.24,"t":"2026-10-16T15:15:00Z","v":17838,"vw":117.30252},{"c":117.205,"h":117.45,"l":117.13,"n":560,"o":117.36,"t":"2026-10-16T15:30:00Z","v":27772,"vw":117.296268},{"c":117.275,"h":117.39,"l":117.12,"n":1054,"o":117.26,"t":"2026-10-16T15:45:00Z","v":65193,"vw":117.262821},{"c":116.965,"h":117.262,"l":116.96,"n":482,"o":117.23,"t":"2026-10-16T16:00:00Z","v":20142,"vw":117.076801},{"c":117.01,"h":117.16,"l":117,"n":368,"o":117.02,"t":"2026-10-16T16:15:00Z","v":15495,"vw":117.083414},{"c":116.99,"h":117.06,"l":116.84,"n":374,"o":117.01,"t":"2026-10-16T16:30:00Z","v":16518,"vw":116.980828},{"c":116.9675,"h":117.03,"l":116.78,"n":321,"o":116.97,"t":"2026-10-16T16:45:00Z","v":11813,"vw":116.902309},{"c":116.96,"h":117.0235,"l":116.84,"n":282,"o":116.96,"t":"2026-10-16T17:00:00Z","v":11274,"vw":116.922088},{"c":116.895,"h":116.99,"l":116.84,"n":637,"o":116.9325,"t":"2026-10-16T17:15:00Z","v":45598,"vw":116.904241},{"c":117.22,"h":117.2799,"l":116.93,"n":543,"o":116.93,"t":"2026-10-16T17:30:00Z","v":20002,"vw":117.101625},{"c":117.07,"h":117.325,"l":117.015,"n":413,"o":117.19,"t":"2026-10-16T17:45:00Z","v":16079,"vw":117.151684},{"c":117.29,"h":117.5,"l":117.1,"n":616,"o":117.12,"t":"2026-10-16T18:00:00Z","v":24083,"vw":117.34728},{"c":117.165,"h":117.29,"l":117.12,"n":438,"o":117.17,"t":"2026-10-16T18:15:00Z","v":13924,"vw":117.194273},{"c":117.07,"h":117.2,"l":116.95,"n":505,"o":117.2,"t":"2026-10-16T18:30:00Z","v":17430,"vw":117.088584},{"c":117.28,"h":117.28,"l":117.04,"n":474,"o":117.12,"t":"2026-10-16T18:45:00Z","v":15551,"vw":117.162044},{"c":117.4,"h":117.51,"l":117.23,"n":579,"o":117.265,"t":"2026-10-16T19:00:00Z","v":21382,"vw":117.405455},{"c":117.67,"h":117.68,"l":117.435,"n":782,"o":117.44,"t":"2026-10-16T19:15:00Z","v":27919,"vw":117.581548},{"c":117.787,"h":117.79,"l":117.58,"n":1322,"o":117.669,"t":"2026-10-16T19:30:00Z","v":42287,"vw":117.705872},{"c":118.09,"h":118.12,"l":117.635,"n":3846,"o":117.775,"t":"2026-10-16T19:45:00Z","v":183494,"vw":117.847806},{"c":117.3832,"h":118.08,"l":117.3832,"n":58,"o":118.08,"t":"2026-10-16T20:00:00Z","v":368867,"vw":117.995368},{"c":116.98,"h":117.43,"l":116.95,"n":180,"o":117.16,"t":"2026-10-19T13:30:00Z","v":12056,"vw":117.138921},{"c":116.98,"h":117.1,"l":116.67,"n":229,"o":116.98,"t":"2026-10-19T13:45:00Z","v":11665,"vw":116.914306},{"c":117.245,"h":117.61,"l":116.81,"n":494,"o":117.02,"t":"2026-10-19T14:00:00Z","v":43713,"vw":117.156735},{"c":117.1525,"h":117.4005,"l":117.04,"n":349,"o":117.245,"t":"2026-10-19T14:15:00Z","v":33714,"vw":117.149878},{"c":117.09,"h":117.28,"l":116.91,"n":395,"o":117.145,"t":"2026-10-19T14:30:00Z","v":18407,"vw":117.125803},{"c":117.4,"h":117.46,"l":117.15,"n":345,"o":117.15,"t":"2026-10-19T14:45:00Z","v":7581,"vw":117.30477},{"c":117.535,"h":117.61,"l":117.33,"n":402,"o":117.47,"t":"2026-10-19T15:00:00Z","v":9204,"vw":117.488767},{"c":117.473,"h":117.56,"l":117.37,"n":569,"o":117.5,"t":"2026-10-19T15:15:00Z","v":17182,"vw":117.458604},{"c":117.32,"h":117.5,"l":117.22,"n":471,"o":117.41,"t":"2026-10-19T15:30:00Z","v":20276,"vw":117.39353},{"c":117.225,"h":117.43,"l":117.225,"n":421,"o":117.355,"t":"2026-10-19T15:45:00Z","v":11348,"vw":117.308604},{"c":117.43,"h":117.54,"l":117.08,"n":562,"o":117.15,"t":"2026-10-19T16:00:00Z","v":16530,"vw":117.297385},{"c":117.52,"h":117.6,"l":117.38,"n":417,"o":117.43,"t":"2026-10-19T16:15:00Z","v":10935,"vw":117.479768},{"c":117.33,"h":117.56,"l":117.3,"n":475,"o":117.52,"t":"2026-10-19T16:30:00Z","v":16775,"vw":117.461147},{"c":117.405,"h":117.45,"l":117.325,"n":366,"o":117.365,"t":"2026-10-19T16:45:00Z","v":11282,"vw":117.395452},{"c":117.32,"h":117.485,"l":117.3,"n":506,"o":117.46,"t":"2026-10-19T17:00:00Z","v":16008,"vw":117.400006},{"c":117.47,"h":117.525,"l":117.3,"n":507,"o":117.32,"t":"2026-10-19T17:15:00Z","v":14380,"vw":117.349811},{"c":117.48,"h":117.5,"l":117.4,"n":527,"o":117.44,"t":"2026-10-19T17:30:00Z","v":13751,"vw":117.44227},{"c":117.64,"h":117.67,"l":117.46,"n":489,"o":117.49,"t":"2026-10-19T17:45:00Z","v":10982,"vw":117.577706},{"c":117.795,"h":117.81,"l":117.62,"n":489,"o":117.67,"t":"2026-10-19T18:00:00Z","v":14800,"vw":117.712623},{"c":117.63,"h":117.87,"l":117.57,"n":667,"o":117.77,"t":"2026-10-19T18:15:00Z","v":41679,"vw":117.723269},{"c":117.765,"h":117.815,"l":117.67,"n":643,"o":117.67,"t":"2026-10-19T18:30:00Z","v":19120,"vw":117.753868},{"c":117.84,"h":117.925,"l":117.74,"n":677,"o":117.76,"t":"2026-10-19T18:45:00Z","v":23203,"vw":117.845168},{"c":117.64,"h":117.87,"l":117.62,"n":829,"o":117.85,"t":"2026-10-19T19:00:00Z","v":27930,"vw":117.780944},{"c":117.635,"h":117.67,"l":117.55,"n":1219,"o":117.62,"t":"2026-10-19T19:15:00Z","v":42774,"vw":117.607259},{"c":117.73,"h":117.73,"l":117.4875,"n":1316,"o":117.65,"t":"2026-10-19T19:30:00Z","v":40053,"vw":117.607817},{"c":117.55,"h":117.895,"l":117.55,"n":3325,"o":117.73,"t":"2026-10-19T19:45:00Z","v":160522,"vw":117.653895},{"c":117.55,"h":117.55,"l":117.55,"n":68,"o":117.55,"t":"2026-10-19T20:00:00Z","v":412254,"vw":117.55},{"c":119.42,"h":119.66,"l":118.155,"n":309,"o":118.76,"t":"2026-10-20T13:30:00Z","v":23242,"vw":118.869816},{"c":119.335,"h":119.88,"l":119.21,"n":707,"o":119.4,"t":"2026-10-20T13:45:00Z","v":33615,"vw":119.498301},{"c":118.565,"h":119.23,"l":118.47,"n":527,"o":119.23,"t":"2026-10-20T14:00:00Z","v":27116,"vw":118.731609},{"c":118.59,"h":118.95,"l":118.5,"n":458,"o":118.61,"t":"2026-10-20T14:15:00Z","v":18602,"vw":118.747286},{"c":119.165,"h":119.165,"l":118.59,"n":582,"o":118.6,"t":"2026-10-20T14:30:00Z","v":21448,"vw":118.929245},{"c":119.18,"h":119.19,"l":118.99,"n":522,"o":119.15,"t":"2026-10-20T14:45:00Z","v":22628,"vw":119.104266},{"c":119.05,"h":119.13,"l":118.95,"n":647,"o":119.09,"t":"2026-10-20T15:00:00Z","v":28420,"vw":119.041264},{"c":119.165,"h":119.26,"l":118.96,"n":446,"o":118.965,"t":"2026-10-20T15:15:00Z","v":14938,"vw":119.067781},{"c":119.2725,"h":119.36,"l":119.105,"n":383,"o":119.145,"t":"2026-10-20T15:30:00Z","v":9326,"vw":119.235746},{"c":119.16,"h":119.32,"l":119.16,"n":332,"o":119.26,"t":"2026-10-20T15:45:00Z","v":16518,"vw":119.228459},{"c":118.9,"h":119.155,"l":118.8,"n":620,"o":119.155,"t":"2026-10-20T16:00:00Z","v":32147,"vw":118.951234},{"c":118.89,"h":118.97,"l":118.77,"n":337,"o":118.97,"t":"2026-10-20T16:15:00Z","v":8682,"vw":118.847348},{"c":118.82,"h":118.855,"l":118.695,"n":494,"o":118.855,"t":"2026-10-20T16:30:00Z","v":13157,"vw":118.746198},{"c":118.925,"h":119.09,"l":118.765,"n":492,"o":118.84,"t":"2026-10-20T16:45:00Z","v":14700,"vw":118.907817},{"c":119.02,"h":119.02,"l":118.85,"n":449,"o":118.95,"t":"2026-10-20T17:00:00Z","v":12949,"vw":118.952145},{"c":119.15,"h":119.15,"l":118.895,"n":568,"o":119,"t":"2026-10-20T17:15:00Z","v":16472,"vw":118.984799},{"c":118.72,"h":119.26,"l":118.68,"n":708,"o":119.115,"t":"2026-10-20T17:30:00Z","v":32233,"vw":118.957865},{"c":118.845,"h":118.94,"l":118.78,"n":667,"o":118.78,"t":"2026-10-20T17:45:00Z","v":21417,"vw":118.866161},{"c":119,"h":119.11,"l":118.715,"n":724,"o":118.8,"t":"2026-10-20T18:00:00Z","v":23197,"vw":118.911091},{"c":119.24,"h":119.27,"l":118.925,"n":741,"o":118.93,"t":"2026-10-20T18:15:00Z","v":24274,"vw":119.020003},{"c":119.815,"h":119.85,"l":119.19,"n":840,"o":119.225,"t":"2026-10-20T18:30:00Z","v":28414,"vw":119.520025},{"c":119.57,"h":119.81,"l":119.505,"n":621,"o":119.81,"t":"2026-10-20T18:45:00Z","v":17661,"vw":119.658783},{"c":119.785,"h":119.785,"l":119.555,"n":918,"o":119.63,"t":"2026-10-20T19:00:00Z","v":36769,"vw":119.669402},{"c":119.525,"h":119.895,"l":119.44,"n":1371,"o":119.785,"t":"2026-10-20T19:15:00Z","v":72740,"vw":119.600264},{"c":119.68,"h":119.85,"l":119.4958,"n":1774,"o":119.4958,"t":"2026-10-20T19:30:00Z","v":63134,"vw":119.72178},{"c":119.39,"h":119.68,"l":118.81,"n":4993,"o":119.67,"t":"2026-10-20T19:45:00Z","v":239119,"vw":119.287556},{"c":119.43,"h":119.43,"l":119.43,"n":57,"o":119.43,"t":"2026-10-20T20:00:00Z","v":303175,"vw":119.43},{"c":117.24,"h":119.01,"l":117.02,"n":714,"o":119.01,"t":"2026-10-21T13:30:00Z","v":57490,"vw":118.163924},{"c":116.31,"h":117.43,"l":116.31,"n":693,"o":117.255,"t":"2026-10-21T13:45:00Z","v":32063,"vw":116.943464},{"c":116.675,"h":116.755,"l":115.75,"n":1229,"o":116.38,"t":"2026-10-21T14:00:00Z","v":82722,"vw":116.207684},{"c":116.905,"h":117.1,"l":116.585,"n":708,"o":116.675,"t":"2026-10-21T14:15:00Z","v":44859,"vw":116.857021},{"c":117.01,"h":117.185,"l":116.64,"n":857,"o":116.91,"t":"2026-10-21T14:30:00Z","v":28234,"vw":116.879267},{"c":117.07,"h":117.09,"l":116.77,"n":290,"o":116.975,"t":"2026-10-21T14:45:00Z","v":6712,"vw":116.946577},{"c":117.14,"h":117.14,"l":116.86,"n":802,"o":116.97,"t":"2026-10-21T15:00:00Z","v":44767,"vw":116.9953},{"c":117.14,"h":117.2,"l":116.945,"n":327,"o":117.095,"t":"2026-10-21T15:15:00Z","v":11942,"vw":117.117858},{"c":117.16,"h":117.21,"l":116.98,"n":836,"o":117.135,"t":"2026-10-21T15:30:00Z","v":41618,"vw":117.088612},{"c":117.135,"h":117.42,"l":117.065,"n":483,"o":117.09,"t":"2026-10-21T15:45:00Z","v":16013,"vw":117.222612},{"c":117.08,"h":117.22,"l":116.97,"n":480,"o":117.13,"t":"2026-10-21T16:00:00Z","v":14040,"vw":117.067783},{"c":117.46,"h":117.5,"l":117.08,"n":756,"o":117.145,"t":"2026-10-21T16:15:00Z","v":32833,"vw":117.273203},{"c":117.295,"h":117.85,"l":117.2,"n":653,"o":117.525,"t":"2026-10-21T16:30:00Z","v":22820,"vw":117.572914},{"c":117.46,"h":117.53,"l":117.18,"n":559,"o":117.295,"t":"2026-10-21T16:45:00Z","v":21382,"vw":117.359718},{"c":116.785,"h":117.495,"l":116.66,"n":897,"o":117.495,"t":"2026-10-21T17:00:00Z","v":39034,"vw":117.09069},{"c":116.92,"h":117.09,"l":116.78,"n":504,"o":116.785,"t":"2026-10-21T17:15:00Z","v":14789,"vw":116.898681},{"c":116.62,"h":116.94,"l":116.62,"n":722,"o":116.92,"t":"2026-10-21T17:30:00Z","v":29721,"vw":116.775037},{"c":116.79,"h":116.81,"l":116.61,"n":452,"o":116.62,"t":"2026-10-21T17:45:00Z","v":15107,"vw":116.698904},{"c":117.105,"h":117.105,"l":116.74,"n":719,"o":116.79,"t":"2026-10-21T18:00:00Z","v":18773,"vw":116.923278},{"c":116.91,"h":117.105,"l":116.91,"n":587,"o":117.105,"t":"2026-10-21T18:15:00Z","v":14574,"vw":117.008132},{"c":116.75,"h":117.02,"l":116.7,"n":751,"o":116.93,"t":"2026-10-21T18:30:00Z","v":24949,"vw":116.86194},{"c":116.69,"h":116.75,"l":116.63,"n":778,"o":116.75,"t":"2026-10-21T18:45:00Z","v":22237,"vw":116.685735},{"c":116.495,"h":116.74,"l":116.335,"n":1084,"o":116.69,"t":"2026-10-21T19:00:00Z","v":35121,"vw":116.581277},{"c":116.58,"h":116.68,"l":116.44,"n":1160,"o":116.495,"t":"2026-10-21T19:15:00Z","v":46396,"vw":116.564103},{"c":116.71,"h":116.775,"l":116.42,"n":1475,"o":116.55,"t":"2026-10-21T19:30:00Z","v":50962,"vw":116.568438},{"c":116.48,"h":116.87,"l":116.45,"n":4458,"o":116.68,"t":"2026-10-21T19:45:00Z","v":217031,"vw":116.626314},{"c":116.46,"h":116.52,"l":116.46,"n":35,"o":116.52,"t":"2026-10-21T20:00:00Z","v":249532,"vw":116.460103},{"c":116.51,"h":116.96,"l":116.51,"n":43,"o":116.96,"t":"2026-10-22T13:15:00Z","v":1258,"vw":116.913846},{"c":117.81,"h":117.85,"l":116.75,"n":206,"o":117.23,"t":"2026-10-22T13:30:00Z","v":15723,"vw":117.234387},{"c":118.5,"h":118.51,"l":117.75,"n":329,"o":117.77,"t":"2026-10-22T13:45:00Z","v":27366,"vw":118.046574},{"c":118.785,"h":118.785,"l":118.115,"n":389,"o":118.485,"t":"2026-10-22T14:00:00Z","v":20161,"vw":118.386371},{"c":119.47,"h":119.63,"l":118.86,"n":374,"o":118.935,"t":"2026-10-22T14:15:00Z","v":10966,"vw":119.355774},{"c":119.46,"h":119.62,"l":119.03,"n":370,"o":119.56,"t":"2026-10-22T14:30:00Z","v":13761,"vw":119.270621},{"c":119.38,"h":119.55,"l":119.285,"n":262,"o":119.5,"t":"2026-10-22T14:45:00Z","v":7799,"vw":119.396489},{"c":119.96,"h":119.96,"l":119.24,"n":275,"o":119.27,"t":"2026-10-22T15:00:00Z","v":7996,"vw":119.605674},{"c":119.57,"h":119.845,"l":119.47,"n":317,"o":119.845,"t":"2026-10-22T15:15:00Z","v":13841,"vw":119.754352},{"c":119.885,"h":119.98,"l":119.59,"n":363,"o":119.59,"t":"2026-10-22T15:30:00Z","v":10142,"vw":119.805984},{"c":119.85,"h":119.94,"l":119.66,"n":555,"o":119.89,"t":"2026-10-22T15:45:00Z","v":38028,"vw":119.771614},{"c":119.745,"h":120,"l":119.51,"n":486,"o":119.82,"t":"2026-10-22T16:00:00Z","v":23150,"vw":119.7376},{"c":119.94,"h":120.11,"l":119.745,"n":366,"o":119.745,"t":"2026-10-22T16:15:00Z","v":16991,"vw":119.97657},{"c":119.785,"h":119.99,"l":119.595,"n":545,"o":119.935,"t":"2026-10-22T16:30:00Z","v":21510,"vw":119.74693},{"c":120.135,"h":120.21,"l":119.83,"n":499,"o":119.84,"t":"2026-10-22T16:45:00Z","v":16063,"vw":120.035705},{"c":119.88,"h":120.14,"l":119.846,"n":524,"o":120.08,"t":"2026-10-22T17:00:00Z","v":20821,"vw":119.99498},{"c":120.02,"h":120.03,"l":119.775,"n":430,"o":119.98,"t":"2026-10-22T17:15:00Z","v":19074,"vw":119.884297},{"c":120.22,"h":120.22,"l":119.92,"n":326,"o":120.04,"t":"2026-10-22T17:30:00Z","v":12990,"vw":120.031889},{"c":120.28,"h":120.28,"l":120.06,"n":387,"o":120.19,"t":"2026-10-22T17:45:00Z","v":11142,"vw":120.167103},{"c":120.155,"h":120.32,"l":120.1,"n":462,"o":120.25,"t":"2026-10-22T18:00:00Z","v":17171,"vw":120.217538},{"c":119.86,"h":120.18,"l":119.74,"n":538,"o":120.18,"t":"2026-10-22T18:15:00Z","v":19025,"vw":119.976347},{"c":119.47,"h":119.94,"l":119.47,"n":805,"o":119.9,"t":"2026-10-22T18:30:00Z","v":50498,"vw":119.606322},{"c":119.615,"h":119.625,"l":119.35,"n":1129,"o":119.47,"t":"2026-10-22T18:45:00Z","v":83401,"vw":119.492035},{"c":119.8,"h":120.19,"l":119.62,"n":775,"o":119.68,"t":"2026-10-22T19:00:00Z","v":25623,"vw":119.923552},{"c":119.445,"h":119.94,"l":119.35,"n":975,"o":119.86,"t":"2026-10-22T19:15:00Z","v":43972,"vw":119.63254},{"c":119.81,"h":119.95,"l":119.445,"n":1430,"o":119.445,"t":"2026-10-22T19:30:00Z","v":57137,"vw":119.721414},{"c":119.88,"h":120.06,"l":119.645,"n":4316,"o":119.87,"t":"2026-10-22T19:45:00Z","v":227850,"vw":119.882162},{"c":119.86,"h":119.86,"l":119.86,"n":81,"o":119.86,"t":"2026-10-22T20:00:00Z","v":377304,"vw":119.86},{"c":119.86,"h":119.86,"l":119.86,"n":1,"o":119.86,"t":"2026-10-22T20:15:00Z","v":888,"vw":119.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0384083595332974,"strike":158.65916404667027,"iv":0.7080846743954465,"gamma":0.007397669824285012,"theta":-0.07342735251877006,"vega":0.05914196449988228,"rho":0.008396437234368679,"breakevenPct":33.23675321725642},{"delta":0.15,"premium":0.6250669371831619,"strike":129.28539553722302,"iv":0.2350262252087836,"gamma":0.028406660688273154,"theta":-0.03318060913072513,"vega":0.07632872882636983,"rho":0.012687486157601258,"breakevenPct":8.385168091445184},{"delta":0.2,"premium":0.9258467041673994,"strike":127.8531109325362,"iv":0.23876077560691744,"gamma":0.03288304414807491,"theta":-0.03997184939452021,"vega":0.09005575796194142,"rho":0.017077960708748806,"breakevenPct":7.441146034293002},{"delta":0.25,"premium":1.2266264711516368,"strike":126.42082632784935,"iv":0.24249532600505125,"gamma":0.03735942760787666,"theta":-0.046763089658315285,"vega":0.103782787097513,"rho":0.021468435259896355,"breakevenPct":6.497123977140822},{"delta":0.3,"premium":1.5283717834960073,"strike":124.99112688553683,"iv":0.24619893522626443,"gamma":0.041811002661934334,"theta":-0.05351756876663709,"vega":0.11743034605146407,"rho":0.025858823036635982,"breakevenPct":5.556064299209775},{"delta":0.35,"premium":1.9498447204968943,"strike":123.88198757763975,"iv":0.24606583850931676,"gamma":0.043186335403726704,"theta":-0.05571366459627329,"vega":0.12122360248447206,"rho":0.030238450786793693,"breakevenPct":4.982339644699358},{"delta":0.4,"premium":2.371317657497782,"strike":122.77284826974268,"iv":0.24593274179236913,"gamma":0.044561668145519075,"theta":-0.05790976042590949,"vega":0.12501685891748004,"rho":0.03461807853695141,"breakevenPct":4.408614990188941},{"delta":0.45,"premium":2.792790594498669,"strike":121.6637089618456,"iv":0.24579964507542149,"gamma":0.045937000887311445,"theta":-0.060105856255545695,"vega":0.12881011535048803,"rho":0.03899770628710912,"breakevenPct":3.834890335678523},{"delta":0.5,"premium":3.2142635314995562,"strike":120.55456965394853,"iv":0.24566654835847385,"gamma":0.047312333629103816,"theta":-0.0623019520851819,"vega":0.13260337178349602,"rho":0.04337733403726683,"breakevenPct":3.2611656811681056},{"delta":0.55,"premium":3.7124440374440377,"strike":119.49124949124949,"iv":0.24323939763939764,"gamma":0.04721652421652422,"theta":-0.06188392348392348,"vega":0.13123382173382173,"rho":0.047748012883599165,"breakevenPct":2.7896658841093998},{"delta":0.6,"premium":4.287332112332112,"strike":118.47374847374847,"iv":0.23851819291819293,"gamma":0.04564957264957265,"theta":-0.05885177045177045,"vega":0.12470146520146522,"rho":0.05210974282610612,"breakevenPct":2.420390944502407},{"delta":0.65,"premium":4.862220187220187,"strike":117.45624745624745,"iv":0.2337969881969882,"gamma":0.044082621082621086,"theta":-0.05581961741961742,"vega":0.11816910866910868,"rho":0.056471472768613085,"breakevenPct":2.051116004895414},{"delta":0.7,"premium":5.437108262108261,"strike":116.43874643874643,"iv":0.22907578347578347,"gamma":0.04251566951566952,"theta":-0.05278746438746439,"vega":0.11163675213675216,"rho":0.060833202711120034,"breakevenPct":1.681841065288421},{"delta":0.75,"premium":6.0119963369963365,"strike":115.42124542124542,"iv":0.22435457875457876,"gamma":0.040948717948717954,"theta":-0.04975531135531136,"vega":0.1051043956043956,"rho":0.065194932653627,"breakevenPct":1.3125661256814274},{"delta":0.8,"premium":7.151861130994989,"strike":113.9513242662849,"iv":0.2263220472440945,"gamma":0.03602140300644238,"theta":-0.04531202576950608,"vega":0.09239563350035791,"rho":0.06922571166798434,"breakevenPct":1.0371978952777285},{"delta":0.85,"premium":8.690873299928416,"strike":112.16177523264138,"iv":0.23301496062992125,"gamma":0.028720042949176815,"theta":-0.03987179670722978,"vega":0.07532333571939873,"rho":0.07302267893446807,"breakevenPct":0.8281733126729447},{"delta":0.9,"premium":10.229885468861848,"strike":110.37222619899785,"iv":0.23970787401574806,"gamma":0.021418682891911234,"theta":-0.034431567644953476,"vega":0.058251037938439505,"rho":0.0768196462009518,"breakevenPct":0.6191487300681604}],"put":[{"delta":0.1,"premium":0.7111448716680943,"strike":103.10841026655245,"iv":0.4422851710055029,"gamma":0.01305770875823625,"theta":-0.04222273953334849,"vega":0.05896301735215068,"rho":-0.010578468501541465,"breakevenPct":14.569276326644115},{"delta":0.15,"premium":0.8424330616996505,"strike":110.70139697322467,"iv":0.29101117578579744,"gamma":0.022902793946449358,"theta":-0.03675407450523865,"vega":0.07652118742724097,"rho":-0.015743169142572875,"breakevenPct":8.34393132694391},{"delta":0.2,"premium":1.2935389988358557,"strike":112.15657741559953,"iv":0.30265261932479626,"gamma":0.025813154831199066,"theta":-0.04516501746216531,"vega":0.09025809080325961,"rho":-0.020966680203904502,"breakevenPct":7.506225248820557},{"delta":0.25,"premium":1.7446449359720602,"strike":113.61175785797438,"iv":0.31429406286379513,"gamma":0.028723515715948778,"theta":-0.05357596041909196,"vega":0.10399499417927822,"rho":-0.02619019126523612,"breakevenPct":6.668519170697205},{"delta":0.3,"premium":2.1935378959276015,"strike":115.06504524886877,"iv":0.3247573529411765,"gamma":0.03164570135746606,"theta":-0.061546662895927605,"vega":0.11732635746606335,"rho":-0.03141258693706903,"breakevenPct":5.830546176421509},{"delta":0.35,"premium":2.5965356334841623,"strike":116.47907239819004,"iv":0.3107867647058824,"gamma":0.0348131221719457,"theta":-0.06038716063348416,"vega":0.12224717194570135,"rho":-0.03661185040060266,"breakevenPct":4.987037573247217},{"delta":0.4,"premium":2.999533371040724,"strike":117.89309954751131,"iv":0.2968161764705882,"gamma":0.03798054298642534,"theta":-0.05922765837104073,"vega":0.12716798642533939,"rho":-0.04181111386413629,"breakevenPct":4.143528970072923},{"delta":0.45,"premium":3.4025311085972847,"strike":119.30712669683258,"iv":0.28284558823529415,"gamma":0.04114796380090498,"theta":-0.05806815610859729,"vega":0.13208880090497738,"rho":-0.04701037732766991,"breakevenPct":3.3000203668986314},{"delta":0.5,"premium":3.961832611832612,"strike":120.61327561327562,"iv":0.27516594516594517,"gamma":0.04227070707070707,"theta":-0.05613852813852814,"vega":0.1327705627705628,"rho":-0.05225965413016978,"breakevenPct":2.6769205727990926},{"delta":0.55,"premium":4.671308321308322,"strike":121.81577681577681,"iv":0.27353054353054357,"gamma":0.04142895622895623,"theta":-0.053468975468975465,"vega":0.12937950937950937,"rho":-0.05755698296422546,"breakevenPct":2.265586105065493},{"delta":0.6,"premium":5.380784030784031,"strike":123.01827801827801,"iv":0.2718951418951419,"gamma":0.04058720538720539,"theta":-0.0507994227994228,"vega":0.12598845598845598,"rho":-0.06285431179828113,"breakevenPct":1.854251637331894},{"delta":0.65,"premium":6.090259740259741,"strike":124.22077922077922,"iv":0.27025974025974026,"gamma":0.03974545454545454,"theta":-0.04812987012987013,"vega":0.1225974025974026,"rho":-0.06815164063233681,"breakevenPct":1.4429171695982943},{"delta":0.7,"premium":7.098348348348347,"strike":125.66066066066065,"iv":0.27255615615615614,"gamma":0.03756156156156157,"theta":-0.044774774774774775,"vega":0.11638318318318319,"rho":-0.07363930771374992,"breakevenPct":1.082669520847393},{"delta":0.75,"premium":8.656156156156156,"strike":127.53753753753753,"iv":0.28209069069069065,"gamma":0.03290690690690691,"theta":-0.04015765765765766,"vega":0.10497177177177176,"rho":-0.07947737020507105,"breakevenPct":0.816468061587367},{"delta":0.8,"premium":10.213963963963966,"strike":129.4144144144144,"iv":0.2916252252252252,"gamma":0.028252252252252245,"theta":-0.03554054054054053,"vega":0.09356036036036035,"rho":-0.08531543269639219,"breakevenPct":0.5502666023273409},{"delta":0.85,"premium":12.244489795918367,"strike":131.75510204081633,"iv":0.29389795918367345,"gamma":0.02297387755102041,"theta":-0.026868979591836734,"vega":0.07708244897959184,"rho":-0.09150151644340344,"breakevenPct":0.3149252359044767},{"delta":0.9,"premium":14.489387755102044,"strike":134.3061224489796,"iv":0.2928775510204082,"gamma":0.017412653061224484,"theta":-0.01635877551020407,"vega":0.05830693877551018,"rho":-0.09784542378311142,"breakevenPct":0.09357856274497567}]},"raw":{"call":[{"delta":0.1,"premium":1.0384083595332974,"strike":158.65916404667027,"iv":0.7080846743954465,"gamma":0.007397669824285012,"theta":-0.07342735251877006,"vega":0.05914196449988228,"rho":0.008396437234368679,"breakevenPct":33.23675321725642},{"delta":0.15,"premium":0.6250669371831619,"strike":129.28539553722302,"iv":0.2350262252087836,"gamma":0.028406660688273154,"theta":-0.03318060913072513,"vega":0.07632872882636983,"rho":0.012687486157601258,"breakevenPct":8.385168091445184},{"delta":0.2,"premium":0.9258467041673994,"strike":127.8531109325362,"iv":0.23876077560691744,"gamma":0.03288304414807491,"theta":-0.03997184939452021,"vega":0.09005575796194142,"rho":0.017077960708748806,"breakevenPct":7.441146034293002},{"delta":0.25,"premium":1.2266264711516368,"strike":126.42082632784935,"iv":0.24249532600505125,"gamma":0.03735942760787666,"theta":-0.046763089658315285,"vega":0.103782787097513,"rho":0.021468435259896355,"breakevenPct":6.497123977140822},{"delta":0.3,"premium":1.5283717834960073,"strike":124.99112688553683,"iv":0.24619893522626443,"gamma":0.041811002661934334,"theta":-0.05351756876663709,"vega":0.11743034605146407,"rho":0.025858823036635982,"breakevenPct":5.556064299209775},{"delta":0.35,"premium":1.9498447204968943,"strike":123.88198757763975,"iv":0.24606583850931676,"gamma":0.043186335403726704,"theta":-0.05571366459627329,"vega":0.12122360248447206,"rho":0.030238450786793693,"breakevenPct":4.982339644699358},{"delta":0.4,"premium":2.371317657497782,"strike":122.77284826974268,"iv":0.24593274179236913,"gamma":0.044561668145519075,"theta":-0.05790976042590949,"vega":0.12501685891748004,"rho":0.03461807853695141,"breakevenPct":4.408614990188941},{"delta":0.45,"premium":2.792790594498669,"strike":121.6637089618456,"iv":0.24579964507542149,"gamma":0.045937000887311445,"theta":-0.060105856255545695,"vega":0.12881011535048803,"rho":0.03899770628710912,"breakevenPct":3.834890335678523},{"delta":0.5,"premium":3.2142635314995562,"strike":120.55456965394853,"iv":0.24566654835847385,"gamma":0.047312333629103816,"theta":-0.0623019520851819,"vega":0.13260337178349602,"rho":0.04337733403726683,"breakevenPct":3.2611656811681056},{"delta":0.55,"premium":3.7124440374440377,"strike":119.49124949124949,"iv":0.24323939763939764,"gamma":0.04721652421652422,"theta":-0.06188392348392348,"vega":0.13123382173382173,"rho":0.047748012883599165,"breakevenPct":2.7896658841093998},{"delta":0.6,"premium":4.287332112332112,"strike":118.47374847374847,"iv":0.23851819291819293,"gamma":0.04564957264957265,"theta":-0.05885177045177045,"vega":0.12470146520146522,"rho":0.05210974282610612,"breakevenPct":2.420390944502407},{"delta":0.65,"premium":4.862220187220187,"strike":117.45624745624745,"iv":0.2337969881969882,"gamma":0.044082621082621086,"theta":-0.05581961741961742,"vega":0.11816910866910868,"rho":0.056471472768613085,"breakevenPct":2.051116004895414},{"delta":0.7,"premium":5.437108262108261,"strike":116.43874643874643,"iv":0.22907578347578347,"gamma":0.04251566951566952,"theta":-0.05278746438746439,"vega":0.11163675213675216,"rho":0.060833202711120034,"breakevenPct":1.681841065288421},{"delta":0.75,"premium":6.0119963369963365,"strike":115.42124542124542,"iv":0.22435457875457876,"gamma":0.040948717948717954,"theta":-0.04975531135531136,"vega":0.1051043956043956,"rho":0.065194932653627,"breakevenPct":1.3125661256814274},{"delta":0.8,"premium":7.151861130994989,"strike":113.9513242662849,"iv":0.2263220472440945,"gamma":0.03602140300644238,"theta":-0.04531202576950608,"vega":0.09239563350035791,"rho":0.06922571166798434,"breakevenPct":1.0371978952777285},{"delta":0.85,"premium":8.690873299928416,"strike":112.16177523264138,"iv":0.23301496062992125,"gamma":0.028720042949176815,"theta":-0.03987179670722978,"vega":0.07532333571939873,"rho":0.07302267893446807,"breakevenPct":0.8281733126729447},{"delta":0.9,"premium":10.229885468861848,"strike":110.37222619899785,"iv":0.23970787401574806,"gamma":0.021418682891911234,"theta":-0.034431567644953476,"vega":0.058251037938439505,"rho":0.0768196462009518,"breakevenPct":0.6191487300681604}],"put":[{"delta":0.1,"premium":0.7111448716680943,"strike":103.10841026655245,"iv":0.4422851710055029,"gamma":0.01305770875823625,"theta":-0.04222273953334849,"vega":0.05896301735215068,"rho":-0.010578468501541465,"breakevenPct":14.569276326644115},{"delta":0.15,"premium":0.8424330616996505,"strike":110.70139697322467,"iv":0.29101117578579744,"gamma":0.022902793946449358,"theta":-0.03675407450523865,"vega":0.07652118742724097,"rho":-0.015743169142572875,"breakevenPct":8.34393132694391},{"delta":0.2,"premium":1.2935389988358557,"strike":112.15657741559953,"iv":0.30265261932479626,"gamma":0.025813154831199066,"theta":-0.04516501746216531,"vega":0.09025809080325961,"rho":-0.020966680203904502,"breakevenPct":7.506225248820557},{"delta":0.25,"premium":1.7446449359720602,"strike":113.61175785797438,"iv":0.31429406286379513,"gamma":0.028723515715948778,"theta":-0.05357596041909196,"vega":0.10399499417927822,"rho":-0.02619019126523612,"breakevenPct":6.668519170697205},{"delta":0.3,"premium":2.1935378959276015,"strike":115.06504524886877,"iv":0.3247573529411765,"gamma":0.03164570135746606,"theta":-0.061546662895927605,"vega":0.11732635746606335,"rho":-0.03141258693706903,"breakevenPct":5.830546176421509},{"delta":0.35,"premium":2.5965356334841623,"strike":116.47907239819004,"iv":0.3107867647058824,"gamma":0.0348131221719457,"theta":-0.06038716063348416,"vega":0.12224717194570135,"rho":-0.03661185040060266,"breakevenPct":4.987037573247217},{"delta":0.4,"premium":2.999533371040724,"strike":117.89309954751131,"iv":0.2968161764705882,"gamma":0.03798054298642534,"theta":-0.05922765837104073,"vega":0.12716798642533939,"rho":-0.04181111386413629,"breakevenPct":4.143528970072923},{"delta":0.45,"premium":3.4025311085972847,"strike":119.30712669683258,"iv":0.28284558823529415,"gamma":0.04114796380090498,"theta":-0.05806815610859729,"vega":0.13208880090497738,"rho":-0.04701037732766991,"breakevenPct":3.3000203668986314},{"delta":0.5,"premium":3.961832611832612,"strike":120.61327561327562,"iv":0.27516594516594517,"gamma":0.04227070707070707,"theta":-0.05613852813852814,"vega":0.1327705627705628,"rho":-0.05225965413016978,"breakevenPct":2.6769205727990926},{"delta":0.55,"premium":4.671308321308322,"strike":121.81577681577681,"iv":0.27353054353054357,"gamma":0.04142895622895623,"theta":-0.053468975468975465,"vega":0.12937950937950937,"rho":-0.05755698296422546,"breakevenPct":2.265586105065493},{"delta":0.6,"premium":5.380784030784031,"strike":123.01827801827801,"iv":0.2718951418951419,"gamma":0.04058720538720539,"theta":-0.0507994227994228,"vega":0.12598845598845598,"rho":-0.06285431179828113,"breakevenPct":1.854251637331894},{"delta":0.65,"premium":6.090259740259741,"strike":124.22077922077922,"iv":0.27025974025974026,"gamma":0.03974545454545454,"theta":-0.04812987012987013,"vega":0.1225974025974026,"rho":-0.06815164063233681,"breakevenPct":1.4429171695982943},{"delta":0.7,"premium":7.098348348348347,"strike":125.66066066066065,"iv":0.27255615615615614,"gamma":0.03756156156156157,"theta":-0.044774774774774775,"vega":0.11638318318318319,"rho":-0.07363930771374992,"breakevenPct":1.082669520847393},{"delta":0.75,"premium":8.656156156156156,"strike":127.53753753753753,"iv":0.28209069069069065,"gamma":0.03290690690690691,"theta":-0.04015765765765766,"vega":0.10497177177177176,"rho":-0.07947737020507105,"breakevenPct":0.816468061587367},{"delta":0.8,"premium":10.213963963963966,"strike":129.4144144144144,"iv":0.2916252252252252,"gamma":0.028252252252252245,"theta":-0.03554054054054053,"vega":0.09356036036036035,"rho":-0.08531543269639219,"breakevenPct":0.5502666023273409},{"delta":0.85,"premium":12.244489795918367,"strike":131.75510204081633,"iv":0.29389795918367345,"gamma":0.02297387755102041,"theta":-0.026868979591836734,"vega":0.07708244897959184,"rho":-0.09150151644340344,"breakevenPct":0.3149252359044767},{"delta":0.9,"premium":14.489387755102044,"strike":134.3061224489796,"iv":0.2928775510204082,"gamma":0.017412653061224484,"theta":-0.01635877551020407,"vega":0.05830693877551018,"rho":-0.09784542378311142,"breakevenPct":0.09357856274497567}]}},"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"}}