{"symbol":"ARCB","url":"https://intraalpha.com/companies/ARCB","capturedAt":"2026-10-22T22:51:08.334Z","state":"ready","quote":{"symbol":"ARCB","last_price":130.3,"prev_close":130.81,"regular_close":130.3,"change":-0.51,"change_pct":-0.3899,"regular_change":-0.51,"regular_change_pct":-0.3899,"extended_change":0,"extended_change_pct":0,"bid":114.88,"ask":163.25,"bid_size":100,"ask_size":100,"volume":271072,"vwap":131.068413,"open":130.8,"high":133.81,"low":129.74,"close":130.3,"trade_count":6965,"last_trade_at":"2026-10-22T20:00:05.137633629Z","last_quote_at":"2026-10-22T20:00:27.605861724Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","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":"ARCB","fetched_at":"2026-10-22T22:51:07.856706+00:00","name":"ArcBest Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"ArcBest Corporation offers integrated freight forwarding and logistics services. The company is headquartered in Fort Smith, Arkansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2923781000,"ebitda":289121000,"pe_ratio":189.58,"peg_ratio":0.498,"book_value":56.72,"dividend_per_share":0.48,"dividend_yield":0.0037,"eps":0.69,"revenue_ttm":4204144000,"gross_profit_ttm":340422000,"profit_margin":0.0039,"operating_margin_ttm":0.0543,"return_on_assets_ttm":0.0281,"return_on_equity_ttm":0.0127,"quarterly_earnings_growth":-0.593,"quarterly_revenue_growth":0.159,"analyst_target_price":166.85,"analyst_number":2,"beta":1.701,"fifty_two_week_high":176.53,"fifty_two_week_low":59.25,"fifty_day_ma":133.57,"two_hundred_day_ma":123.16,"shares_outstanding":22351400,"forward_pe":13.72,"price_to_sales":0.696,"price_to_book":2.274,"ev_to_revenue":0.755,"ev_to_ebitda":14.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:07.856706+00:00"},"optionObservedAt":"2026-10-22T19:55:13.251Z","bars":[{"c":131.23,"h":131.23,"l":131.23,"n":3,"o":131.23,"t":"2026-10-15T12:10:00Z","v":452,"vw":131.23},{"c":131.24,"h":131.24,"l":131.24,"n":1,"o":131.24,"t":"2026-10-15T12:15:00Z","v":450,"vw":131.24},{"c":131.31,"h":131.31,"l":131.31,"n":7,"o":131.31,"t":"2026-10-15T12:35:00Z","v":106,"vw":131.31},{"c":130.8,"h":130.8,"l":130.8,"n":4,"o":130.8,"t":"2026-10-15T13:25:00Z","v":237,"vw":130.8},{"c":132.6,"h":134.79,"l":131.23,"n":130,"o":131.23,"t":"2026-10-15T13:30:00Z","v":5779,"vw":132.448016},{"c":131.62,"h":133.095,"l":131.62,"n":148,"o":133.095,"t":"2026-10-15T13:35:00Z","v":1490,"vw":132.368286},{"c":131.96,"h":131.96,"l":131.565,"n":54,"o":131.57,"t":"2026-10-15T13:40:00Z","v":1191,"vw":131.624208},{"c":131.04,"h":131.04,"l":131.04,"n":6,"o":131.04,"t":"2026-10-15T13:45:00Z","v":111,"vw":131.04},{"c":131.11,"h":131.11,"l":131.11,"n":11,"o":131.11,"t":"2026-10-15T13:50:00Z","v":223,"vw":131.11},{"c":131.295,"h":131.295,"l":130.81,"n":9,"o":130.81,"t":"2026-10-15T13:55:00Z","v":339,"vw":131.0525},{"c":131.44,"h":131.44,"l":131.44,"n":11,"o":131.44,"t":"2026-10-15T14:00:00Z","v":253,"vw":131.44},{"c":131.365,"h":131.685,"l":131.36,"n":31,"o":131.36,"t":"2026-10-15T14:05:00Z","v":1102,"vw":131.425},{"c":131.83,"h":131.83,"l":131.31,"n":98,"o":131.44,"t":"2026-10-15T14:10:00Z","v":2452,"vw":131.440541},{"c":131.855,"h":131.855,"l":131.685,"n":12,"o":131.685,"t":"2026-10-15T14:15:00Z","v":261,"vw":131.77},{"c":131.32,"h":131.39,"l":131.32,"n":56,"o":131.32,"t":"2026-10-15T14:20:00Z","v":1191,"vw":131.334199},{"c":131.22,"h":131.22,"l":131.22,"n":11,"o":131.22,"t":"2026-10-15T14:25:00Z","v":566,"vw":131.22},{"c":130.995,"h":130.995,"l":130.92,"n":21,"o":130.95,"t":"2026-10-15T14:30:00Z","v":651,"vw":130.955},{"c":131.81,"h":131.86,"l":131.8,"n":28,"o":131.86,"t":"2026-10-15T14:35:00Z","v":846,"vw":131.821848},{"c":132.335,"h":132.335,"l":131.84,"n":74,"o":131.84,"t":"2026-10-15T14:40:00Z","v":1378,"vw":131.959969},{"c":132.54,"h":132.54,"l":132.09,"n":20,"o":132.09,"t":"2026-10-15T14:45:00Z","v":322,"vw":132.315},{"c":133.27,"h":133.27,"l":132.87,"n":90,"o":132.89,"t":"2026-10-15T14:50:00Z","v":1939,"vw":133.064184},{"c":132.8,"h":133.11,"l":132.8,"n":28,"o":133.11,"t":"2026-10-15T14:55:00Z","v":715,"vw":132.955},{"c":132.5075,"h":132.595,"l":132.4675,"n":22,"o":132.595,"t":"2026-10-15T15:05:00Z","v":1323,"vw":132.518958},{"c":132.9,"h":132.9,"l":132.9,"n":19,"o":132.9,"t":"2026-10-15T15:15:00Z","v":589,"vw":132.9},{"c":132.81,"h":132.81,"l":132.81,"n":50,"o":132.81,"t":"2026-10-15T15:25:00Z","v":943,"vw":132.81},{"c":132.795,"h":132.795,"l":132.795,"n":12,"o":132.795,"t":"2026-10-15T15:45:00Z","v":171,"vw":132.795},{"c":132.5,"h":132.5,"l":132.47,"n":43,"o":132.47,"t":"2026-10-15T15:50:00Z","v":1036,"vw":132.494},{"c":132.615,"h":132.615,"l":132.47,"n":53,"o":132.47,"t":"2026-10-15T16:00:00Z","v":1099,"vw":132.5425},{"c":132.74,"h":132.8699,"l":132.74,"n":18,"o":132.8699,"t":"2026-10-15T16:05:00Z","v":3226,"vw":132.865438},{"c":132.5,"h":132.5,"l":132.5,"n":16,"o":132.5,"t":"2026-10-15T16:10:00Z","v":306,"vw":132.5},{"c":132.35,"h":132.45,"l":132.33,"n":14,"o":132.45,"t":"2026-10-15T16:15:00Z","v":457,"vw":132.394554},{"c":132.25,"h":132.445,"l":132.25,"n":115,"o":132.315,"t":"2026-10-15T16:20:00Z","v":6171,"vw":132.309573},{"c":132.51,"h":132.51,"l":132.35,"n":67,"o":132.35,"t":"2026-10-15T16:25:00Z","v":1464,"vw":132.406667},{"c":132.49,"h":132.5,"l":132.49,"n":55,"o":132.49,"t":"2026-10-15T16:50:00Z","v":1140,"vw":132.495},{"c":132.7625,"h":132.78,"l":132.7625,"n":47,"o":132.78,"t":"2026-10-15T16:55:00Z","v":504,"vw":132.77125},{"c":133.05,"h":133.05,"l":133.05,"n":37,"o":133.05,"t":"2026-10-15T17:00:00Z","v":547,"vw":133.05},{"c":133.135,"h":133.135,"l":133.135,"n":19,"o":133.135,"t":"2026-10-15T17:05:00Z","v":353,"vw":133.135},{"c":132.9,"h":132.9,"l":132.9,"n":26,"o":132.9,"t":"2026-10-15T17:10:00Z","v":442,"vw":132.9},{"c":133.055,"h":133.07,"l":133.055,"n":21,"o":133.07,"t":"2026-10-15T17:15:00Z","v":363,"vw":133.063056},{"c":132.82,"h":133.02,"l":132.82,"n":66,"o":133.02,"t":"2026-10-15T17:20:00Z","v":1326,"vw":132.966121},{"c":132.985,"h":132.9925,"l":132.75,"n":75,"o":132.985,"t":"2026-10-15T17:25:00Z","v":2355,"vw":132.913444},{"c":132.4,"h":132.4,"l":132.4,"n":8,"o":132.4,"t":"2026-10-15T17:30:00Z","v":153,"vw":132.4},{"c":132.65,"h":132.65,"l":132.65,"n":59,"o":132.65,"t":"2026-10-15T17:35:00Z","v":1901,"vw":132.65},{"c":132.8,"h":132.89,"l":132.8,"n":61,"o":132.88,"t":"2026-10-15T17:40:00Z","v":2928,"vw":132.817185},{"c":132.5,"h":132.62,"l":132.26,"n":115,"o":132.62,"t":"2026-10-15T17:45:00Z","v":5280,"vw":132.504191},{"c":132,"h":132.07,"l":132,"n":15,"o":132.07,"t":"2026-10-15T17:50:00Z","v":627,"vw":132.035},{"c":132.33,"h":132.3375,"l":132.32,"n":29,"o":132.32,"t":"2026-10-15T17:55:00Z","v":881,"vw":132.326875},{"c":132.76,"h":132.76,"l":132.725,"n":50,"o":132.74,"t":"2026-10-15T18:00:00Z","v":906,"vw":132.745},{"c":132.555,"h":132.62,"l":132.445,"n":58,"o":132.58,"t":"2026-10-15T18:05:00Z","v":1628,"vw":132.562734},{"c":132.595,"h":132.595,"l":132.595,"n":10,"o":132.595,"t":"2026-10-15T18:10:00Z","v":181,"vw":132.595},{"c":132.86,"h":132.86,"l":132.63,"n":30,"o":132.63,"t":"2026-10-15T18:15:00Z","v":355,"vw":132.745},{"c":132.815,"h":132.89,"l":132.79,"n":66,"o":132.89,"t":"2026-10-15T18:20:00Z","v":2690,"vw":132.804247},{"c":132.8,"h":132.8,"l":132.61,"n":69,"o":132.67,"t":"2026-10-15T18:25:00Z","v":2264,"vw":132.738194},{"c":132.645,"h":132.855,"l":132.63,"n":71,"o":132.63,"t":"2026-10-15T18:30:00Z","v":1205,"vw":132.776797},{"c":132.81,"h":132.81,"l":132.81,"n":13,"o":132.81,"t":"2026-10-15T18:35:00Z","v":221,"vw":132.81},{"c":132.41,"h":132.645,"l":132.235,"n":210,"o":132.645,"t":"2026-10-15T18:40:00Z","v":6963,"vw":132.392989},{"c":132.39,"h":132.39,"l":132.39,"n":9,"o":132.39,"t":"2026-10-15T18:45:00Z","v":191,"vw":132.39},{"c":132.34,"h":132.34,"l":132.34,"n":15,"o":132.34,"t":"2026-10-15T18:50:00Z","v":444,"vw":132.34},{"c":132.74,"h":132.74,"l":132.68,"n":31,"o":132.74,"t":"2026-10-15T19:00:00Z","v":473,"vw":132.71764},{"c":132.495,"h":132.6,"l":132.49,"n":31,"o":132.6,"t":"2026-10-15T19:10:00Z","v":1091,"vw":132.524471},{"c":132.7,"h":132.7,"l":132.525,"n":66,"o":132.525,"t":"2026-10-15T19:15:00Z","v":3129,"vw":132.691667},{"c":132.67,"h":133.0575,"l":132.67,"n":227,"o":132.8,"t":"2026-10-15T19:20:00Z","v":6674,"vw":132.823799},{"c":132.55,"h":132.885,"l":132.53,"n":110,"o":132.67,"t":"2026-10-15T19:25:00Z","v":1554,"vw":132.653125},{"c":132.745,"h":132.745,"l":132.53,"n":60,"o":132.55,"t":"2026-10-15T19:30:00Z","v":1341,"vw":132.580834},{"c":132.96,"h":132.96,"l":132.53,"n":196,"o":132.55,"t":"2026-10-15T19:35:00Z","v":7661,"vw":132.757478},{"c":133.02,"h":133.02,"l":132.88,"n":93,"o":132.88,"t":"2026-10-15T19:40:00Z","v":2177,"vw":132.924546},{"c":133.02,"h":133.185,"l":132.78,"n":147,"o":133.06,"t":"2026-10-15T19:45:00Z","v":3204,"vw":132.98003},{"c":133.21,"h":133.21,"l":132.77,"n":319,"o":132.77,"t":"2026-10-15T19:50:00Z","v":6881,"vw":132.968147},{"c":133.03,"h":133.57,"l":133.03,"n":955,"o":133.26,"t":"2026-10-15T19:55:00Z","v":21427,"vw":133.252593},{"c":133.07,"h":133.07,"l":133.07,"n":46,"o":133.07,"t":"2026-10-15T20:00:00Z","v":47142,"vw":133.07},{"c":133.07,"h":133.07,"l":133.07,"n":13,"o":133.07,"t":"2026-10-16T08:40:00Z","v":684,"vw":133.07},{"c":133.07,"h":133.07,"l":133.07,"n":6,"o":133.07,"t":"2026-10-16T08:45:00Z","v":512,"vw":133.07},{"c":133,"h":133,"l":133,"n":13,"o":133,"t":"2026-10-16T08:55:00Z","v":118,"vw":133},{"c":133.01,"h":133.01,"l":133.01,"n":2,"o":133.01,"t":"2026-10-16T09:00:00Z","v":262,"vw":133.01},{"c":133.07,"h":133.07,"l":133.07,"n":2,"o":133.07,"t":"2026-10-16T10:55:00Z","v":600,"vw":133.07},{"c":132.85,"h":132.85,"l":132.75,"n":11,"o":132.75,"t":"2026-10-16T11:00:00Z","v":734,"vw":132.830775},{"c":134.01,"h":134.01,"l":133.3,"n":6,"o":133.3,"t":"2026-10-16T11:10:00Z","v":878,"vw":133.706178},{"c":133.3,"h":133.81,"l":133.3,"n":5,"o":133.81,"t":"2026-10-16T11:20:00Z","v":602,"vw":133.723706},{"c":133.71,"h":133.71,"l":133.5,"n":7,"o":133.5,"t":"2026-10-16T11:25:00Z","v":1563,"vw":133.620212},{"c":133.71,"h":133.71,"l":133.4,"n":24,"o":133.4,"t":"2026-10-16T11:30:00Z","v":2393,"vw":133.541559},{"c":134.21,"h":134.21,"l":134.21,"n":3,"o":134.21,"t":"2026-10-16T11:40:00Z","v":201,"vw":134.21},{"c":133.7,"h":133.7,"l":133.7,"n":5,"o":133.7,"t":"2026-10-16T11:50:00Z","v":104,"vw":133.7},{"c":133.79,"h":133.79,"l":133.79,"n":2,"o":133.79,"t":"2026-10-16T12:00:00Z","v":1180,"vw":133.79},{"c":134.01,"h":134.01,"l":134.01,"n":7,"o":134.01,"t":"2026-10-16T12:05:00Z","v":1007,"vw":134.01},{"c":133.8,"h":133.8,"l":133.8,"n":7,"o":133.8,"t":"2026-10-16T12:10:00Z","v":983,"vw":133.8},{"c":133.62,"h":133.95,"l":131.9,"n":1377,"o":132.92,"t":"2026-10-16T13:30:00Z","v":28811,"vw":133.158629},{"c":133,"h":133.33,"l":132.73,"n":18,"o":132.73,"t":"2026-10-16T13:35:00Z","v":703,"vw":133.09},{"c":133.87,"h":134.12,"l":132.67,"n":105,"o":133.08,"t":"2026-10-16T13:40:00Z","v":7979,"vw":133.08028},{"c":133.825,"h":133.825,"l":133.825,"n":8,"o":133.825,"t":"2026-10-16T13:45:00Z","v":282,"vw":133.825},{"c":133.665,"h":133.83,"l":133.665,"n":14,"o":133.83,"t":"2026-10-16T13:50:00Z","v":330,"vw":133.7475},{"c":133.105,"h":133.32,"l":133.105,"n":12,"o":133.32,"t":"2026-10-16T13:55:00Z","v":341,"vw":133.248333},{"c":133.435,"h":133.435,"l":133.23,"n":11,"o":133.23,"t":"2026-10-16T14:00:00Z","v":389,"vw":133.3325},{"c":132.46,"h":133.42,"l":132.46,"n":62,"o":133.42,"t":"2026-10-16T14:05:00Z","v":1879,"vw":133.094286},{"c":132.45,"h":132.765,"l":132.29,"n":78,"o":132.3,"t":"2026-10-16T14:15:00Z","v":3042,"vw":132.394949},{"c":132.46,"h":132.6,"l":132.305,"n":94,"o":132.6,"t":"2026-10-16T14:20:00Z","v":1704,"vw":132.441},{"c":132.465,"h":132.465,"l":132.465,"n":5,"o":132.465,"t":"2026-10-16T14:25:00Z","v":215,"vw":132.465},{"c":132.7,"h":132.7,"l":132.7,"n":18,"o":132.7,"t":"2026-10-16T14:30:00Z","v":603,"vw":132.7},{"c":132.93,"h":132.93,"l":132.91,"n":7,"o":132.915,"t":"2026-10-16T14:35:00Z","v":431,"vw":132.916222},{"c":132.64,"h":132.76,"l":132.64,"n":29,"o":132.76,"t":"2026-10-16T14:40:00Z","v":717,"vw":132.68},{"c":133.14,"h":133.14,"l":133.05,"n":37,"o":133.06,"t":"2026-10-16T14:50:00Z","v":1122,"vw":133.070385},{"c":133.19,"h":133.19,"l":133.19,"n":5,"o":133.19,"t":"2026-10-16T14:55:00Z","v":229,"vw":133.19},{"c":133.095,"h":133.1,"l":133.09,"n":38,"o":133.1,"t":"2026-10-16T15:00:00Z","v":1334,"vw":133.096196},{"c":133.035,"h":133.035,"l":133.035,"n":14,"o":133.035,"t":"2026-10-16T15:05:00Z","v":477,"vw":133.035},{"c":132.08,"h":132.695,"l":132.08,"n":136,"o":132.695,"t":"2026-10-16T15:10:00Z","v":5661,"vw":132.390415},{"c":131.875,"h":131.92,"l":131.85,"n":54,"o":131.85,"t":"2026-10-16T15:15:00Z","v":1837,"vw":131.89313},{"c":132.26,"h":132.26,"l":132.26,"n":12,"o":132.26,"t":"2026-10-16T15:20:00Z","v":288,"vw":132.26},{"c":131.74,"h":131.885,"l":131.74,"n":11,"o":131.885,"t":"2026-10-16T15:30:00Z","v":310,"vw":131.80713},{"c":130.83,"h":131.57,"l":130.83,"n":134,"o":131.57,"t":"2026-10-16T15:35:00Z","v":3480,"vw":131.28776},{"c":130.66,"h":130.66,"l":130.64,"n":27,"o":130.64,"t":"2026-10-16T15:40:00Z","v":1186,"vw":130.647273},{"c":130.095,"h":130.105,"l":130.095,"n":13,"o":130.105,"t":"2026-10-16T15:45:00Z","v":427,"vw":130.101667},{"c":129.82,"h":130.07,"l":129.82,"n":81,"o":130.07,"t":"2026-10-16T15:50:00Z","v":2665,"vw":129.857648},{"c":129.97,"h":129.98,"l":128.5,"n":146,"o":129.1,"t":"2026-10-16T16:00:00Z","v":4064,"vw":129.608315},{"c":130.41,"h":130.41,"l":129.965,"n":75,"o":129.965,"t":"2026-10-16T16:05:00Z","v":1893,"vw":130.130131},{"c":130.98,"h":130.98,"l":130.455,"n":27,"o":130.455,"t":"2026-10-16T16:10:00Z","v":1011,"vw":130.61125},{"c":130.99,"h":130.99,"l":130.855,"n":17,"o":130.855,"t":"2026-10-16T16:15:00Z","v":479,"vw":130.905562},{"c":130.235,"h":130.33,"l":130.235,"n":38,"o":130.33,"t":"2026-10-16T16:20:00Z","v":1091,"vw":130.30625},{"c":130.185,"h":130.185,"l":130.185,"n":33,"o":130.185,"t":"2026-10-16T16:30:00Z","v":1228,"vw":130.185},{"c":130.165,"h":130.165,"l":130.165,"n":5,"o":130.165,"t":"2026-10-16T16:35:00Z","v":178,"vw":130.165},{"c":130.185,"h":130.49,"l":130.165,"n":31,"o":130.49,"t":"2026-10-16T16:40:00Z","v":1291,"vw":130.366667},{"c":130.145,"h":130.145,"l":130.145,"n":12,"o":130.145,"t":"2026-10-16T16:50:00Z","v":414,"vw":130.145},{"c":130.455,"h":130.455,"l":130.11,"n":95,"o":130.11,"t":"2026-10-16T16:55:00Z","v":2581,"vw":130.286},{"c":130.215,"h":130.46,"l":130.215,"n":21,"o":130.46,"t":"2026-10-16T17:00:00Z","v":661,"vw":130.309693},{"c":129.6,"h":129.83,"l":129.6,"n":40,"o":129.83,"t":"2026-10-16T17:20:00Z","v":1055,"vw":129.778315},{"c":129.76,"h":129.76,"l":129.76,"n":21,"o":129.76,"t":"2026-10-16T17:25:00Z","v":734,"vw":129.76},{"c":129.99,"h":129.99,"l":129.99,"n":49,"o":129.99,"t":"2026-10-16T17:30:00Z","v":943,"vw":129.99},{"c":130.1,"h":130.11,"l":130.1,"n":18,"o":130.11,"t":"2026-10-16T17:35:00Z","v":610,"vw":130.105},{"c":130.32,"h":130.32,"l":130.105,"n":90,"o":130.105,"t":"2026-10-16T17:40:00Z","v":2034,"vw":130.239565},{"c":130.225,"h":130.225,"l":130.225,"n":4,"o":130.225,"t":"2026-10-16T17:45:00Z","v":136,"vw":130.225},{"c":129.52,"h":129.85,"l":129.52,"n":93,"o":129.85,"t":"2026-10-16T17:50:00Z","v":2993,"vw":129.603671},{"c":129.44,"h":129.445,"l":129.44,"n":9,"o":129.445,"t":"2026-10-16T17:55:00Z","v":419,"vw":129.4425},{"c":129.545,"h":129.545,"l":129.44,"n":70,"o":129.45,"t":"2026-10-16T18:00:00Z","v":2086,"vw":129.477222},{"c":130.205,"h":130.205,"l":130,"n":55,"o":130,"t":"2026-10-16T18:05:00Z","v":1969,"vw":130.053871},{"c":129.69,"h":130.1,"l":129.69,"n":61,"o":130.1,"t":"2026-10-16T18:10:00Z","v":2515,"vw":129.88899},{"c":130.18,"h":130.18,"l":129.68,"n":30,"o":129.68,"t":"2026-10-16T18:15:00Z","v":1248,"vw":129.946795},{"c":129.655,"h":129.655,"l":129.605,"n":35,"o":129.635,"t":"2026-10-16T18:20:00Z","v":975,"vw":129.625305},{"c":129.55,"h":129.66,"l":129.55,"n":74,"o":129.58,"t":"2026-10-16T18:35:00Z","v":1759,"vw":129.591352},{"c":129.65,"h":129.65,"l":129.65,"n":32,"o":129.65,"t":"2026-10-16T18:40:00Z","v":1208,"vw":129.65},{"c":130.045,"h":130.045,"l":129.87,"n":56,"o":129.87,"t":"2026-10-16T18:45:00Z","v":1241,"vw":129.895},{"c":130.025,"h":130.045,"l":130.025,"n":9,"o":130.045,"t":"2026-10-16T18:55:00Z","v":340,"vw":130.031897},{"c":130.27,"h":130.27,"l":129.82,"n":82,"o":129.82,"t":"2026-10-16T19:00:00Z","v":2694,"vw":130.0925},{"c":129.84,"h":130.175,"l":129.84,"n":91,"o":130.04,"t":"2026-10-16T19:05:00Z","v":2176,"vw":129.970176},{"c":129.65,"h":129.75,"l":129.65,"n":46,"o":129.75,"t":"2026-10-16T19:10:00Z","v":2214,"vw":129.669706},{"c":130.015,"h":130.13,"l":129.675,"n":111,"o":129.675,"t":"2026-10-16T19:15:00Z","v":4699,"vw":129.897476},{"c":130.6,"h":130.6,"l":130.18,"n":65,"o":130.18,"t":"2026-10-16T19:20:00Z","v":1607,"vw":130.428333},{"c":130.25,"h":130.53,"l":130.12,"n":87,"o":130.34,"t":"2026-10-16T19:25:00Z","v":2306,"vw":130.319487},{"c":130.51,"h":130.51,"l":130.45,"n":56,"o":130.4525,"t":"2026-10-16T19:30:00Z","v":3974,"vw":130.45813},{"c":130.32,"h":130.41,"l":130.18,"n":101,"o":130.34,"t":"2026-10-16T19:35:00Z","v":2056,"vw":130.314},{"c":130.295,"h":130.41,"l":130.1,"n":115,"o":130.1,"t":"2026-10-16T19:40:00Z","v":5019,"vw":130.282762},{"c":130.34,"h":130.495,"l":130.19,"n":95,"o":130.25,"t":"2026-10-16T19:45:00Z","v":3265,"vw":130.33372},{"c":130.41,"h":130.64,"l":130.39,"n":160,"o":130.39,"t":"2026-10-16T19:50:00Z","v":4086,"vw":130.486165},{"c":130.045,"h":130.325,"l":130.04,"n":596,"o":130.27,"t":"2026-10-16T19:55:00Z","v":14085,"vw":130.188534},{"c":129.98,"h":129.98,"l":129.98,"n":16,"o":129.98,"t":"2026-10-16T20:00:00Z","v":45377,"vw":129.98},{"c":129.98,"h":129.98,"l":129.98,"n":8,"o":129.98,"t":"2026-10-19T11:05:00Z","v":1013,"vw":129.98},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-10-19T13:20:00Z","v":502,"vw":130},{"c":129.38,"h":129.98,"l":129.38,"n":130,"o":129.98,"t":"2026-10-19T13:30:00Z","v":2217,"vw":129.943614},{"c":130.48,"h":130.48,"l":130.48,"n":14,"o":130.48,"t":"2026-10-19T13:40:00Z","v":415,"vw":130.48},{"c":130.233,"h":130.29,"l":130.19,"n":17,"o":130.29,"t":"2026-10-19T13:45:00Z","v":434,"vw":130.237118},{"c":130.715,"h":130.715,"l":130.715,"n":15,"o":130.715,"t":"2026-10-19T13:50:00Z","v":209,"vw":130.715},{"c":130.505,"h":130.505,"l":130.505,"n":8,"o":130.505,"t":"2026-10-19T13:55:00Z","v":468,"vw":130.505},{"c":130.27,"h":130.27,"l":130,"n":24,"o":130,"t":"2026-10-19T14:00:00Z","v":463,"vw":130.09},{"c":130.85,"h":130.85,"l":130.85,"n":8,"o":130.85,"t":"2026-10-19T14:05:00Z","v":133,"vw":130.85},{"c":130.685,"h":130.685,"l":130.685,"n":9,"o":130.685,"t":"2026-10-19T14:10:00Z","v":125,"vw":130.685},{"c":130.685,"h":130.685,"l":130.685,"n":6,"o":130.685,"t":"2026-10-19T14:15:00Z","v":190,"vw":130.685},{"c":130.61,"h":130.6875,"l":130.065,"n":27,"o":130.065,"t":"2026-10-19T14:25:00Z","v":1144,"vw":130.558098},{"c":130.575,"h":130.66,"l":130.575,"n":19,"o":130.575,"t":"2026-10-19T14:30:00Z","v":498,"vw":130.603333},{"c":130.77,"h":131.025,"l":130.77,"n":58,"o":130.79,"t":"2026-10-19T14:35:00Z","v":1963,"vw":130.861478},{"c":130.865,"h":131,"l":130.7,"n":34,"o":130.7,"t":"2026-10-19T14:40:00Z","v":1021,"vw":130.797},{"c":130.76,"h":131.2363,"l":130.76,"n":22,"o":130.8125,"t":"2026-10-19T14:45:00Z","v":1421,"vw":130.88276},{"c":130.74,"h":130.76,"l":130.74,"n":20,"o":130.76,"t":"2026-10-19T14:50:00Z","v":504,"vw":130.751667},{"c":130.425,"h":130.81,"l":130.425,"n":27,"o":130.435,"t":"2026-10-19T14:55:00Z","v":1053,"vw":130.658824},{"c":130.8,"h":130.8,"l":130.8,"n":4,"o":130.8,"t":"2026-10-19T15:00:00Z","v":111,"vw":130.8},{"c":131.105,"h":131.27,"l":131.0725,"n":31,"o":131.27,"t":"2026-10-19T15:10:00Z","v":1444,"vw":131.118},{"c":131.45,"h":131.45,"l":131.09,"n":27,"o":131.09,"t":"2026-10-19T15:15:00Z","v":722,"vw":131.17},{"c":131.04,"h":131.21,"l":130.99,"n":54,"o":131.21,"t":"2026-10-19T15:20:00Z","v":1193,"vw":131.077097},{"c":130.895,"h":130.98,"l":130.83,"n":43,"o":130.98,"t":"2026-10-19T15:25:00Z","v":1413,"vw":130.872741},{"c":131.02,"h":131.02,"l":130.8475,"n":22,"o":130.855,"t":"2026-10-19T15:30:00Z","v":802,"vw":130.8865},{"c":131.155,"h":131.155,"l":131.025,"n":38,"o":131.025,"t":"2026-10-19T15:35:00Z","v":922,"vw":131.09},{"c":130.8797,"h":130.8797,"l":130.8797,"n":6,"o":130.8797,"t":"2026-10-19T15:45:00Z","v":122,"vw":130.8797},{"c":130.77,"h":131.1,"l":130.77,"n":53,"o":131.1,"t":"2026-10-19T15:50:00Z","v":1164,"vw":130.973478},{"c":130.79,"h":130.79,"l":130.64,"n":30,"o":130.65,"t":"2026-10-19T15:55:00Z","v":729,"vw":130.681089},{"c":130.36,"h":130.61,"l":130.23,"n":124,"o":130.61,"t":"2026-10-19T16:00:00Z","v":2763,"vw":130.401346},{"c":130.35,"h":130.35,"l":130.22,"n":27,"o":130.34,"t":"2026-10-19T16:05:00Z","v":617,"vw":130.317718},{"c":130.285,"h":130.285,"l":130.285,"n":15,"o":130.285,"t":"2026-10-19T16:15:00Z","v":400,"vw":130.285},{"c":130.055,"h":130.28,"l":130.055,"n":40,"o":130.28,"t":"2026-10-19T16:20:00Z","v":1332,"vw":130.128065},{"c":130.26,"h":130.285,"l":130.26,"n":40,"o":130.27,"t":"2026-10-19T16:25:00Z","v":1197,"vw":130.273511},{"c":130.195,"h":130.195,"l":130.11,"n":17,"o":130.11,"t":"2026-10-19T16:30:00Z","v":352,"vw":130.1525},{"c":129.77,"h":130.14,"l":129.77,"n":22,"o":130.14,"t":"2026-10-19T16:35:00Z","v":652,"vw":129.955},{"c":130.07,"h":130.07,"l":130.07,"n":7,"o":130.07,"t":"2026-10-19T16:40:00Z","v":219,"vw":130.07},{"c":129.89,"h":129.89,"l":129.89,"n":3,"o":129.89,"t":"2026-10-19T16:45:00Z","v":107,"vw":129.89},{"c":129.69,"h":129.73,"l":129.69,"n":41,"o":129.73,"t":"2026-10-19T16:55:00Z","v":728,"vw":129.72},{"c":129.73,"h":129.73,"l":129.57,"n":36,"o":129.57,"t":"2026-10-19T17:00:00Z","v":875,"vw":129.6475},{"c":129.62,"h":129.62,"l":129.62,"n":20,"o":129.62,"t":"2026-10-19T17:05:00Z","v":631,"vw":129.62},{"c":129.615,"h":129.615,"l":129.615,"n":13,"o":129.615,"t":"2026-10-19T17:10:00Z","v":333,"vw":129.615},{"c":129.37,"h":129.55,"l":129.37,"n":10,"o":129.55,"t":"2026-10-19T17:25:00Z","v":369,"vw":129.49},{"c":129.19,"h":129.36,"l":129.19,"n":77,"o":129.35,"t":"2026-10-19T17:30:00Z","v":2360,"vw":129.324392},{"c":128.83,"h":128.83,"l":128.82,"n":8,"o":128.82,"t":"2026-10-19T17:40:00Z","v":292,"vw":128.825},{"c":128.9575,"h":129,"l":128.9575,"n":36,"o":129,"t":"2026-10-19T17:50:00Z","v":545,"vw":128.97875},{"c":128.82,"h":129,"l":128.785,"n":100,"o":129,"t":"2026-10-19T17:55:00Z","v":2414,"vw":128.832507},{"c":128.81,"h":128.87,"l":128.81,"n":24,"o":128.87,"t":"2026-10-19T18:00:00Z","v":687,"vw":128.84375},{"c":128.86,"h":128.86,"l":128.81,"n":7,"o":128.81,"t":"2026-10-19T18:05:00Z","v":213,"vw":128.835},{"c":128.64,"h":128.82,"l":128.64,"n":37,"o":128.81,"t":"2026-10-19T18:10:00Z","v":1071,"vw":128.714231},{"c":128.565,"h":128.565,"l":128.565,"n":12,"o":128.565,"t":"2026-10-19T18:15:00Z","v":145,"vw":128.565},{"c":128.24,"h":128.415,"l":128.24,"n":45,"o":128.415,"t":"2026-10-19T18:20:00Z","v":773,"vw":128.3275},{"c":127.95,"h":128.17,"l":127.93,"n":86,"o":128.17,"t":"2026-10-19T18:40:00Z","v":1804,"vw":128.087896},{"c":128.06,"h":128.06,"l":128.01,"n":25,"o":128.05,"t":"2026-10-19T18:50:00Z","v":753,"vw":128.0325},{"c":127.61,"h":127.8,"l":127.61,"n":63,"o":127.8,"t":"2026-10-19T18:55:00Z","v":1434,"vw":127.734},{"c":127.94,"h":127.94,"l":127.94,"n":31,"o":127.94,"t":"2026-10-19T19:00:00Z","v":412,"vw":127.94},{"c":128.265,"h":128.29,"l":128.13,"n":44,"o":128.13,"t":"2026-10-19T19:05:00Z","v":1325,"vw":128.228333},{"c":128.01,"h":128.275,"l":127.99,"n":43,"o":127.99,"t":"2026-10-19T19:15:00Z","v":903,"vw":128.13625},{"c":128.415,"h":128.43,"l":128.235,"n":71,"o":128.235,"t":"2026-10-19T19:20:00Z","v":3219,"vw":128.352963},{"c":128.61,"h":128.785,"l":128.545,"n":209,"o":128.55,"t":"2026-10-19T19:25:00Z","v":8202,"vw":128.645588},{"c":128.485,"h":128.61,"l":128.17,"n":124,"o":128.61,"t":"2026-10-19T19:30:00Z","v":3371,"vw":128.461496},{"c":128.15,"h":128.22,"l":128.13,"n":44,"o":128.13,"t":"2026-10-19T19:35:00Z","v":611,"vw":128.166667},{"c":128.17,"h":128.17,"l":128.17,"n":12,"o":128.17,"t":"2026-10-19T19:40:00Z","v":157,"vw":128.17},{"c":128.22,"h":128.29,"l":128.065,"n":105,"o":128.15,"t":"2026-10-19T19:45:00Z","v":3170,"vw":128.150803},{"c":128.22,"h":128.395,"l":127.91,"n":171,"o":128.13,"t":"2026-10-19T19:50:00Z","v":4011,"vw":128.08664},{"c":127.98,"h":128.205,"l":127.91,"n":578,"o":127.91,"t":"2026-10-19T19:55:00Z","v":8507,"vw":128.041247},{"c":128.18,"h":128.18,"l":128.18,"n":23,"o":128.18,"t":"2026-10-19T20:00:00Z","v":17535,"vw":128.18},{"c":128.7,"h":128.805,"l":128,"n":38,"o":128,"t":"2026-10-20T13:30:00Z","v":1848,"vw":128.227679},{"c":129.245,"h":129.94,"l":128.7,"n":50,"o":128.7,"t":"2026-10-20T13:35:00Z","v":1264,"vw":129.057},{"c":129.65,"h":129.7,"l":129.54,"n":28,"o":129.54,"t":"2026-10-20T13:55:00Z","v":611,"vw":129.63},{"c":129.53,"h":130.65,"l":129.53,"n":58,"o":130.6,"t":"2026-10-20T14:00:00Z","v":1933,"vw":130.199375},{"c":129.34,"h":129.34,"l":129.34,"n":22,"o":129.34,"t":"2026-10-20T14:20:00Z","v":432,"vw":129.34},{"c":130.82,"h":130.82,"l":130.82,"n":28,"o":130.82,"t":"2026-10-20T14:40:00Z","v":543,"vw":130.82},{"c":131.65,"h":131.71,"l":131.65,"n":24,"o":131.71,"t":"2026-10-20T14:50:00Z","v":384,"vw":131.68},{"c":131.39,"h":131.39,"l":131.39,"n":9,"o":131.39,"t":"2026-10-20T14:55:00Z","v":230,"vw":131.39},{"c":130.94,"h":131.09,"l":130.94,"n":110,"o":131.09,"t":"2026-10-20T15:10:00Z","v":1644,"vw":130.997143},{"c":130.8,"h":131.41,"l":130.8,"n":80,"o":131.41,"t":"2026-10-20T15:20:00Z","v":1359,"vw":130.952409},{"c":130.655,"h":130.655,"l":130.655,"n":12,"o":130.655,"t":"2026-10-20T15:30:00Z","v":321,"vw":130.655},{"c":130.37,"h":130.38,"l":130.37,"n":24,"o":130.38,"t":"2026-10-20T15:35:00Z","v":328,"vw":130.375},{"c":130.48,"h":130.48,"l":130.48,"n":6,"o":130.48,"t":"2026-10-20T15:45:00Z","v":119,"vw":130.48},{"c":130.5,"h":130.5,"l":130.5,"n":9,"o":130.5,"t":"2026-10-20T15:50:00Z","v":164,"vw":130.5},{"c":130.96,"h":130.96,"l":130.96,"n":30,"o":130.96,"t":"2026-10-20T16:00:00Z","v":440,"vw":130.96},{"c":131,"h":131.06,"l":131,"n":15,"o":131.06,"t":"2026-10-20T16:10:00Z","v":719,"vw":131.038333},{"c":130.43,"h":130.76,"l":130.43,"n":47,"o":130.76,"t":"2026-10-20T16:20:00Z","v":559,"vw":130.552677},{"c":130.66,"h":130.66,"l":130.66,"n":20,"o":130.66,"t":"2026-10-20T16:25:00Z","v":251,"vw":130.66},{"c":130.69,"h":130.69,"l":130.66,"n":9,"o":130.66,"t":"2026-10-20T16:40:00Z","v":279,"vw":130.677552},{"c":130.67,"h":131.01,"l":130.67,"n":54,"o":131.01,"t":"2026-10-20T16:50:00Z","v":1351,"vw":130.8725},{"c":130.52,"h":130.53,"l":130.52,"n":22,"o":130.52,"t":"2026-10-20T17:00:00Z","v":707,"vw":130.5225},{"c":130.56,"h":130.56,"l":130.535,"n":34,"o":130.535,"t":"2026-10-20T17:25:00Z","v":1100,"vw":130.539673},{"c":131.05,"h":131.05,"l":131.05,"n":5,"o":131.05,"t":"2026-10-20T17:45:00Z","v":239,"vw":131.05},{"c":130.98,"h":131.38,"l":130.97,"n":76,"o":131.05,"t":"2026-10-20T17:55:00Z","v":4240,"vw":131.034516},{"c":131.115,"h":131.115,"l":130.74,"n":49,"o":130.74,"t":"2026-10-20T18:00:00Z","v":1211,"vw":131.025714},{"c":130.67,"h":131.04,"l":130.67,"n":68,"o":131.03,"t":"2026-10-20T18:05:00Z","v":1310,"vw":130.901667},{"c":130.81,"h":130.81,"l":130.81,"n":12,"o":130.81,"t":"2026-10-20T18:10:00Z","v":235,"vw":130.81},{"c":130.96,"h":130.96,"l":130.96,"n":17,"o":130.96,"t":"2026-10-20T18:15:00Z","v":483,"vw":130.96},{"c":130.66,"h":130.66,"l":130.66,"n":27,"o":130.66,"t":"2026-10-20T18:20:00Z","v":424,"vw":130.66},{"c":130.43,"h":130.445,"l":130.43,"n":67,"o":130.445,"t":"2026-10-20T18:25:00Z","v":1833,"vw":130.434167},{"c":130.295,"h":130.295,"l":130.295,"n":3,"o":130.295,"t":"2026-10-20T18:30:00Z","v":103,"vw":130.295},{"c":130.29,"h":130.29,"l":130.29,"n":11,"o":130.29,"t":"2026-10-20T18:35:00Z","v":179,"vw":130.29},{"c":130.34,"h":130.34,"l":130.34,"n":8,"o":130.34,"t":"2026-10-20T18:40:00Z","v":181,"vw":130.34},{"c":130.38,"h":130.38,"l":130.38,"n":3,"o":130.38,"t":"2026-10-20T18:45:00Z","v":104,"vw":130.38},{"c":130.49,"h":130.49,"l":130.49,"n":18,"o":130.49,"t":"2026-10-20T18:50:00Z","v":696,"vw":130.49},{"c":130.02,"h":130.5,"l":130.02,"n":94,"o":130.47,"t":"2026-10-20T19:00:00Z","v":2667,"vw":130.408776},{"c":130.045,"h":130.1,"l":130.045,"n":19,"o":130.1,"t":"2026-10-20T19:05:00Z","v":534,"vw":130.058033},{"c":129.86,"h":129.86,"l":129.86,"n":9,"o":129.86,"t":"2026-10-20T19:15:00Z","v":154,"vw":129.86},{"c":130.24,"h":130.24,"l":130.01,"n":34,"o":130.01,"t":"2026-10-20T19:20:00Z","v":844,"vw":130.115505},{"c":130.25,"h":130.25,"l":130.25,"n":50,"o":130.25,"t":"2026-10-20T19:25:00Z","v":604,"vw":130.25},{"c":129.77,"h":129.96,"l":129.77,"n":105,"o":129.96,"t":"2026-10-20T19:30:00Z","v":2693,"vw":129.85375},{"c":129.6,"h":129.73,"l":129.6,"n":35,"o":129.73,"t":"2026-10-20T19:35:00Z","v":980,"vw":129.665},{"c":129.84,"h":129.84,"l":129.83,"n":42,"o":129.83,"t":"2026-10-20T19:40:00Z","v":739,"vw":129.835},{"c":130.145,"h":130.145,"l":130.125,"n":49,"o":130.125,"t":"2026-10-20T19:45:00Z","v":928,"vw":130.135},{"c":130.14,"h":130.14,"l":130.12,"n":39,"o":130.13,"t":"2026-10-20T19:50:00Z","v":1157,"vw":130.13},{"c":129.85,"h":130.175,"l":129.81,"n":412,"o":130.08,"t":"2026-10-20T19:55:00Z","v":8353,"vw":129.936843},{"c":129.99,"h":129.99,"l":129.99,"n":29,"o":129.99,"t":"2026-10-20T20:00:00Z","v":27443,"vw":129.99},{"c":130.1,"h":130.1,"l":130.1,"n":17,"o":130.1,"t":"2026-10-20T23:20:00Z","v":610,"vw":130.1},{"c":131.01,"h":131.01,"l":130.2,"n":7,"o":130.2,"t":"2026-10-21T11:50:00Z","v":876,"vw":130.508762},{"c":130.2,"h":130.2,"l":130.2,"n":1,"o":130.2,"t":"2026-10-21T11:55:00Z","v":500,"vw":130.2},{"c":130.93,"h":130.93,"l":130.93,"n":5,"o":130.93,"t":"2026-10-21T12:00:00Z","v":165,"vw":130.93},{"c":128.46,"h":130.84,"l":128.46,"n":13,"o":130.84,"t":"2026-10-21T13:30:00Z","v":921,"vw":130.418976},{"c":130.1,"h":130.45,"l":129.6125,"n":135,"o":130,"t":"2026-10-21T13:35:00Z","v":4094,"vw":130.172231},{"c":130.4,"h":130.4,"l":130.14,"n":57,"o":130.14,"t":"2026-10-21T13:45:00Z","v":1993,"vw":130.259494},{"c":130.73,"h":130.73,"l":130.73,"n":8,"o":130.73,"t":"2026-10-21T13:50:00Z","v":281,"vw":130.73},{"c":130.57,"h":130.57,"l":130.57,"n":15,"o":130.57,"t":"2026-10-21T14:00:00Z","v":470,"vw":130.57},{"c":130.45,"h":130.45,"l":129.59,"n":41,"o":129.59,"t":"2026-10-21T14:05:00Z","v":1172,"vw":130.10506},{"c":130.415,"h":130.415,"l":130.415,"n":5,"o":130.415,"t":"2026-10-21T14:10:00Z","v":220,"vw":130.415},{"c":130.35,"h":130.35,"l":130.35,"n":8,"o":130.35,"t":"2026-10-21T14:15:00Z","v":151,"vw":130.35},{"c":130.32,"h":130.355,"l":130.09,"n":22,"o":130.355,"t":"2026-10-21T14:25:00Z","v":813,"vw":130.262143},{"c":130.3,"h":130.3,"l":130.295,"n":12,"o":130.3,"t":"2026-10-21T14:30:00Z","v":380,"vw":130.298333},{"c":130.3,"h":130.68,"l":130.3,"n":8,"o":130.68,"t":"2026-10-21T14:35:00Z","v":302,"vw":130.49},{"c":130.295,"h":130.305,"l":130.295,"n":16,"o":130.305,"t":"2026-10-21T14:40:00Z","v":272,"vw":130.300169},{"c":131.11,"h":131.16,"l":130.87,"n":89,"o":130.87,"t":"2026-10-21T14:50:00Z","v":1650,"vw":131.008333},{"c":130.99,"h":130.99,"l":130.99,"n":24,"o":130.99,"t":"2026-10-21T14:55:00Z","v":580,"vw":130.99},{"c":131.23,"h":131.23,"l":130.54,"n":45,"o":130.54,"t":"2026-10-21T15:00:00Z","v":988,"vw":131.03875},{"c":130.335,"h":131.0975,"l":130.26,"n":99,"o":131.0975,"t":"2026-10-21T15:05:00Z","v":2433,"vw":130.597833},{"c":130.59,"h":130.9025,"l":130.39,"n":49,"o":130.39,"t":"2026-10-21T15:10:00Z","v":1428,"vw":130.695952},{"c":130.685,"h":130.8,"l":130.585,"n":28,"o":130.8,"t":"2026-10-21T15:15:00Z","v":614,"vw":130.648},{"c":131.225,"h":131.29,"l":131.14,"n":47,"o":131.14,"t":"2026-10-21T15:25:00Z","v":1416,"vw":131.2},{"c":131.245,"h":131.245,"l":131.245,"n":18,"o":131.245,"t":"2026-10-21T15:40:00Z","v":216,"vw":131.245},{"c":131.715,"h":131.9999,"l":131.32,"n":210,"o":131.32,"t":"2026-10-21T15:45:00Z","v":14003,"vw":131.842653},{"c":131.18,"h":131.54,"l":131.18,"n":19,"o":131.54,"t":"2026-10-21T15:50:00Z","v":520,"vw":131.36},{"c":131.03,"h":131.03,"l":131.03,"n":6,"o":131.03,"t":"2026-10-21T15:55:00Z","v":150,"vw":131.03},{"c":131.36,"h":131.36,"l":131.03,"n":26,"o":131.36,"t":"2026-10-21T16:00:00Z","v":1122,"vw":131.316},{"c":131.36,"h":131.36,"l":131.03,"n":17,"o":131.36,"t":"2026-10-21T16:05:00Z","v":548,"vw":131.25},{"c":131.69,"h":131.69,"l":131.69,"n":51,"o":131.69,"t":"2026-10-21T16:15:00Z","v":1466,"vw":131.69},{"c":131.42,"h":131.42,"l":131.21,"n":26,"o":131.35,"t":"2026-10-21T16:20:00Z","v":975,"vw":131.339899},{"c":131.49,"h":131.49,"l":131.49,"n":5,"o":131.49,"t":"2026-10-21T16:25:00Z","v":145,"vw":131.49},{"c":131.49,"h":131.49,"l":131.49,"n":10,"o":131.49,"t":"2026-10-21T16:30:00Z","v":241,"vw":131.49},{"c":131.99,"h":132.02,"l":131.73,"n":152,"o":131.73,"t":"2026-10-21T16:35:00Z","v":3628,"vw":131.816875},{"c":131.81,"h":132.095,"l":131.81,"n":41,"o":132.095,"t":"2026-10-21T16:40:00Z","v":1458,"vw":131.948792},{"c":131.78,"h":131.78,"l":131.78,"n":23,"o":131.78,"t":"2026-10-21T16:45:00Z","v":780,"vw":131.78},{"c":131.42,"h":131.42,"l":131.42,"n":21,"o":131.42,"t":"2026-10-21T16:50:00Z","v":470,"vw":131.42},{"c":131.42,"h":131.42,"l":131.42,"n":4,"o":131.42,"t":"2026-10-21T16:55:00Z","v":111,"vw":131.42},{"c":131.6,"h":131.74,"l":131.52,"n":59,"o":131.52,"t":"2026-10-21T17:00:00Z","v":1881,"vw":131.662727},{"c":131.41,"h":131.41,"l":131.41,"n":11,"o":131.41,"t":"2026-10-21T17:05:00Z","v":581,"vw":131.41},{"c":131.76,"h":131.76,"l":131.76,"n":27,"o":131.76,"t":"2026-10-21T17:10:00Z","v":622,"vw":131.76},{"c":131.51,"h":131.69,"l":131.51,"n":41,"o":131.69,"t":"2026-10-21T17:15:00Z","v":2185,"vw":131.623},{"c":131.71,"h":131.71,"l":131.61,"n":37,"o":131.61,"t":"2026-10-21T17:20:00Z","v":473,"vw":131.673291},{"c":131.8,"h":131.8,"l":131.79,"n":36,"o":131.79,"t":"2026-10-21T17:25:00Z","v":832,"vw":131.792},{"c":131.83,"h":131.83,"l":131.83,"n":21,"o":131.83,"t":"2026-10-21T17:35:00Z","v":494,"vw":131.83},{"c":131.76,"h":131.76,"l":131.7,"n":34,"o":131.76,"t":"2026-10-21T17:40:00Z","v":772,"vw":131.74},{"c":131.54,"h":131.76,"l":131.54,"n":46,"o":131.76,"t":"2026-10-21T17:45:00Z","v":1441,"vw":131.613172},{"c":131.4,"h":131.65,"l":131.4,"n":44,"o":131.65,"t":"2026-10-21T18:00:00Z","v":821,"vw":131.472464},{"c":131.48,"h":131.63,"l":131.48,"n":56,"o":131.54,"t":"2026-10-21T18:10:00Z","v":2520,"vw":131.573235},{"c":131.51,"h":131.59,"l":131.4,"n":44,"o":131.59,"t":"2026-10-21T18:20:00Z","v":2111,"vw":131.472143},{"c":131.525,"h":131.525,"l":131.4,"n":28,"o":131.4,"t":"2026-10-21T18:25:00Z","v":805,"vw":131.502798},{"c":131.415,"h":131.415,"l":131.415,"n":10,"o":131.415,"t":"2026-10-21T18:40:00Z","v":169,"vw":131.415},{"c":131.06,"h":131.29,"l":131.01,"n":113,"o":131.29,"t":"2026-10-21T18:45:00Z","v":3150,"vw":131.094706},{"c":131.025,"h":131.19,"l":130.94,"n":97,"o":130.99,"t":"2026-10-21T18:50:00Z","v":3452,"vw":131.075693},{"c":130.77,"h":131.025,"l":130.68,"n":108,"o":131.025,"t":"2026-10-21T18:55:00Z","v":2363,"vw":130.875},{"c":130.32,"h":130.61,"l":130.32,"n":47,"o":130.61,"t":"2026-10-21T19:00:00Z","v":725,"vw":130.465},{"c":130.47,"h":130.47,"l":129.96,"n":71,"o":130.39,"t":"2026-10-21T19:05:00Z","v":1792,"vw":130.165},{"c":130.925,"h":130.925,"l":130.63,"n":86,"o":130.71,"t":"2026-10-21T19:15:00Z","v":1827,"vw":130.736875},{"c":131.095,"h":131.095,"l":131.095,"n":19,"o":131.095,"t":"2026-10-21T19:20:00Z","v":243,"vw":131.095},{"c":131.02,"h":131.055,"l":130.97,"n":82,"o":130.99,"t":"2026-10-21T19:30:00Z","v":3458,"vw":130.991944},{"c":131.16,"h":131.26,"l":131.015,"n":110,"o":131.015,"t":"2026-10-21T19:40:00Z","v":2591,"vw":131.174939},{"c":131.4,"h":131.4,"l":131.4,"n":34,"o":131.4,"t":"2026-10-21T19:45:00Z","v":583,"vw":131.4},{"c":131.3,"h":131.7,"l":130.92,"n":231,"o":131.31,"t":"2026-10-21T19:50:00Z","v":6871,"vw":131.438824},{"c":130.88,"h":131.165,"l":130.54,"n":711,"o":131.03,"t":"2026-10-21T19:55:00Z","v":19144,"vw":130.906955},{"c":130.81,"h":130.81,"l":130.81,"n":33,"o":130.81,"t":"2026-10-21T20:00:00Z","v":29075,"vw":130.81},{"c":131.1,"h":131.1,"l":131.1,"n":14,"o":131.1,"t":"2026-10-21T23:20:00Z","v":588,"vw":131.1},{"c":131.1,"h":131.1,"l":130,"n":17,"o":130,"t":"2026-10-21T23:25:00Z","v":683,"vw":130.670898},{"c":129.5,"h":130,"l":129.5,"n":30,"o":130,"t":"2026-10-22T13:20:00Z","v":1300,"vw":129.890947},{"c":130.8,"h":130.8,"l":130.8,"n":6,"o":130.8,"t":"2026-10-22T13:30:00Z","v":1469,"vw":130.8},{"c":132.3,"h":132.81,"l":131.88,"n":248,"o":132.1,"t":"2026-10-22T13:35:00Z","v":6568,"vw":132.281796},{"c":131.24,"h":131.83,"l":131.24,"n":40,"o":131.83,"t":"2026-10-22T13:40:00Z","v":1385,"vw":131.497143},{"c":131.5,"h":131.56,"l":131.2,"n":83,"o":131.21,"t":"2026-10-22T13:45:00Z","v":4638,"vw":131.290516},{"c":133.155,"h":133.34,"l":133.155,"n":20,"o":133.34,"t":"2026-10-22T13:55:00Z","v":804,"vw":133.29375},{"c":133.81,"h":133.81,"l":133.35,"n":24,"o":133.35,"t":"2026-10-22T14:00:00Z","v":4531,"vw":133.722791},{"c":132.755,"h":133.38,"l":132.5,"n":52,"o":133.38,"t":"2026-10-22T14:05:00Z","v":2114,"vw":133.198077},{"c":132.57,"h":132.57,"l":132.57,"n":7,"o":132.57,"t":"2026-10-22T14:10:00Z","v":363,"vw":132.57},{"c":132.45,"h":132.86,"l":132.26,"n":352,"o":132.86,"t":"2026-10-22T14:15:00Z","v":15518,"vw":132.512785},{"c":132.14,"h":132.14,"l":132.14,"n":18,"o":132.14,"t":"2026-10-22T14:20:00Z","v":340,"vw":132.14},{"c":131.2,"h":131.4,"l":130.86,"n":159,"o":131.4,"t":"2026-10-22T14:25:00Z","v":3469,"vw":131.128889},{"c":131.02,"h":131.4,"l":130.61,"n":90,"o":131.4,"t":"2026-10-22T14:30:00Z","v":3053,"vw":131.054433},{"c":131.38,"h":131.6,"l":131.33,"n":55,"o":131.33,"t":"2026-10-22T14:45:00Z","v":1376,"vw":131.4225},{"c":131.75,"h":131.85,"l":131.75,"n":30,"o":131.85,"t":"2026-10-22T14:50:00Z","v":654,"vw":131.81},{"c":131.59,"h":131.59,"l":131.35,"n":46,"o":131.35,"t":"2026-10-22T15:00:00Z","v":864,"vw":131.542},{"c":131.545,"h":131.575,"l":131.545,"n":34,"o":131.56,"t":"2026-10-22T15:05:00Z","v":1024,"vw":131.559286},{"c":131.57,"h":131.57,"l":131.57,"n":5,"o":131.57,"t":"2026-10-22T15:10:00Z","v":304,"vw":131.57},{"c":132.03,"h":132.37,"l":132.02,"n":64,"o":132.02,"t":"2026-10-22T15:15:00Z","v":1590,"vw":132.17},{"c":131.81,"h":131.82,"l":131.81,"n":35,"o":131.82,"t":"2026-10-22T15:20:00Z","v":881,"vw":131.815},{"c":132.15,"h":132.175,"l":132.15,"n":19,"o":132.175,"t":"2026-10-22T15:25:00Z","v":755,"vw":132.163058},{"c":131.82,"h":131.82,"l":131.82,"n":5,"o":131.82,"t":"2026-10-22T15:30:00Z","v":186,"vw":131.82},{"c":131.81,"h":131.81,"l":131.81,"n":31,"o":131.81,"t":"2026-10-22T15:35:00Z","v":507,"vw":131.81},{"c":131.84,"h":131.84,"l":131.84,"n":9,"o":131.84,"t":"2026-10-22T15:40:00Z","v":813,"vw":131.84},{"c":131.945,"h":131.945,"l":131.945,"n":18,"o":131.945,"t":"2026-10-22T15:45:00Z","v":231,"vw":131.945},{"c":132.17,"h":132.17,"l":132.17,"n":31,"o":132.17,"t":"2026-10-22T15:55:00Z","v":827,"vw":132.17},{"c":132.3266,"h":132.3266,"l":132.3266,"n":7,"o":132.3266,"t":"2026-10-22T16:00:00Z","v":246,"vw":132.3266},{"c":132.595,"h":132.835,"l":132.53,"n":43,"o":132.835,"t":"2026-10-22T16:05:00Z","v":2235,"vw":132.628324},{"c":132.15,"h":132.595,"l":132.15,"n":105,"o":132.595,"t":"2026-10-22T16:10:00Z","v":1890,"vw":132.452},{"c":132.1,"h":132.15,"l":132.1,"n":40,"o":132.15,"t":"2026-10-22T16:15:00Z","v":1071,"vw":132.12},{"c":132.135,"h":132.135,"l":132.01,"n":21,"o":132.01,"t":"2026-10-22T16:20:00Z","v":389,"vw":132.072811},{"c":131.37,"h":131.56,"l":131.33,"n":75,"o":131.56,"t":"2026-10-22T16:40:00Z","v":2422,"vw":131.395},{"c":131.55,"h":131.55,"l":131.25,"n":77,"o":131.25,"t":"2026-10-22T16:50:00Z","v":3197,"vw":131.331958},{"c":132.15,"h":132.17,"l":131.97,"n":70,"o":131.97,"t":"2026-10-22T16:55:00Z","v":2233,"vw":132.094131},{"c":132.075,"h":132.075,"l":132.075,"n":8,"o":132.075,"t":"2026-10-22T17:00:00Z","v":263,"vw":132.075},{"c":132.11,"h":132.155,"l":132.045,"n":69,"o":132.065,"t":"2026-10-22T17:05:00Z","v":1707,"vw":132.117273},{"c":132.035,"h":132.27,"l":131.89,"n":50,"o":132.085,"t":"2026-10-22T17:10:00Z","v":1473,"vw":132.069967},{"c":132.22,"h":132.22,"l":131.89,"n":57,"o":131.89,"t":"2026-10-22T17:15:00Z","v":4967,"vw":132.21175},{"c":131.35,"h":131.35,"l":131.05,"n":35,"o":131.35,"t":"2026-10-22T17:35:00Z","v":719,"vw":131.282432},{"c":131.29,"h":131.29,"l":131.29,"n":19,"o":131.29,"t":"2026-10-22T17:45:00Z","v":380,"vw":131.29},{"c":130.9,"h":130.9,"l":130.9,"n":19,"o":130.9,"t":"2026-10-22T17:55:00Z","v":534,"vw":130.9},{"c":130.72,"h":130.87,"l":130.72,"n":31,"o":130.87,"t":"2026-10-22T18:00:00Z","v":607,"vw":130.795},{"c":130.93,"h":130.95,"l":130.83,"n":87,"o":130.91,"t":"2026-10-22T18:05:00Z","v":2438,"vw":130.870529},{"c":130.86,"h":130.86,"l":130.86,"n":11,"o":130.86,"t":"2026-10-22T18:10:00Z","v":197,"vw":130.86},{"c":130.68,"h":130.68,"l":130.68,"n":21,"o":130.68,"t":"2026-10-22T18:15:00Z","v":544,"vw":130.68},{"c":130.41,"h":130.41,"l":130.41,"n":39,"o":130.41,"t":"2026-10-22T18:25:00Z","v":452,"vw":130.41},{"c":130.31,"h":130.31,"l":130.04,"n":15,"o":130.04,"t":"2026-10-22T18:30:00Z","v":238,"vw":130.175},{"c":129.93,"h":130.26,"l":129.93,"n":62,"o":130.26,"t":"2026-10-22T18:35:00Z","v":1146,"vw":130.160901},{"c":129.74,"h":129.75,"l":129.74,"n":33,"o":129.75,"t":"2026-10-22T18:40:00Z","v":581,"vw":129.745},{"c":130.17,"h":130.17,"l":130.14,"n":78,"o":130.14,"t":"2026-10-22T18:45:00Z","v":1355,"vw":130.1475},{"c":130.14,"h":130.14,"l":130.14,"n":22,"o":130.14,"t":"2026-10-22T18:50:00Z","v":292,"vw":130.14},{"c":130.26,"h":130.26,"l":130.19,"n":31,"o":130.19,"t":"2026-10-22T18:55:00Z","v":880,"vw":130.2275},{"c":130.06,"h":130.16,"l":130.06,"n":52,"o":130.16,"t":"2026-10-22T19:00:00Z","v":1021,"vw":130.13389},{"c":130.62,"h":130.62,"l":130.17,"n":76,"o":130.17,"t":"2026-10-22T19:05:00Z","v":1864,"vw":130.375},{"c":130.44,"h":130.835,"l":130.44,"n":37,"o":130.52,"t":"2026-10-22T19:10:00Z","v":1115,"vw":130.716667},{"c":130.73,"h":131.26,"l":130.73,"n":193,"o":130.87,"t":"2026-10-22T19:20:00Z","v":5742,"vw":130.899524},{"c":130.99,"h":130.99,"l":130.94,"n":47,"o":130.95,"t":"2026-10-22T19:25:00Z","v":1026,"vw":130.9675},{"c":130.77,"h":130.99,"l":130.77,"n":121,"o":130.99,"t":"2026-10-22T19:30:00Z","v":2295,"vw":130.84},{"c":130.44,"h":130.54,"l":130.44,"n":67,"o":130.54,"t":"2026-10-22T19:35:00Z","v":1248,"vw":130.515},{"c":130.325,"h":130.735,"l":130.3,"n":208,"o":130.56,"t":"2026-10-22T19:40:00Z","v":5909,"vw":130.599092},{"c":130.54,"h":130.66,"l":130.35,"n":163,"o":130.35,"t":"2026-10-22T19:45:00Z","v":3705,"vw":130.470882},{"c":130.52,"h":130.92,"l":130.36,"n":262,"o":130.77,"t":"2026-10-22T19:50:00Z","v":8165,"vw":130.686018},{"c":130.17,"h":130.54,"l":130.17,"n":882,"o":130.41,"t":"2026-10-22T19:55:00Z","v":26641,"vw":130.348944},{"c":130.3,"h":130.3,"l":130.3,"n":28,"o":130.3,"t":"2026-10-22T20:00:00Z","v":101751,"vw":130.3}],"history":[{"c":101.86,"h":103.3,"l":100.98,"n":5189,"o":102.86,"t":"2024-10-21T04:00:00Z","v":182564,"vw":101.788745},{"c":102.49,"h":103.58,"l":100.5156,"n":6291,"o":101.79,"t":"2024-10-22T04:00:00Z","v":201274,"vw":102.310214},{"c":99.8,"h":102.99,"l":98.83,"n":6750,"o":101.45,"t":"2024-10-23T04:00:00Z","v":223223,"vw":100.118942},{"c":101.6,"h":102.875,"l":100.11,"n":5958,"o":101.06,"t":"2024-10-24T04:00:00Z","v":217854,"vw":101.391324},{"c":103.78,"h":105.13,"l":102.37,"n":6171,"o":102.37,"t":"2024-10-25T04:00:00Z","v":177381,"vw":103.7135},{"c":105.94,"h":106.33,"l":103.09,"n":4643,"o":104.84,"t":"2024-10-28T04:00:00Z","v":126086,"vw":105.526646},{"c":104.37,"h":106.02,"l":104.14,"n":6213,"o":105.12,"t":"2024-10-29T04:00:00Z","v":157615,"vw":104.671131},{"c":106.86,"h":108.67,"l":104.11,"n":7871,"o":104.11,"t":"2024-10-30T04:00:00Z","v":291230,"vw":106.758566},{"c":104.18,"h":106.87,"l":103.59,"n":9571,"o":105.18,"t":"2024-10-31T04:00:00Z","v":319488,"vw":104.451462},{"c":100.02,"h":102.97,"l":98.31,"n":13841,"o":101.18,"t":"2024-11-01T04:00:00Z","v":589804,"vw":99.844108},{"c":100.54,"h":103.66,"l":98.56,"n":6693,"o":98.56,"t":"2024-11-04T05:00:00Z","v":258171,"vw":101.037864},{"c":104.1,"h":105.5,"l":100.33,"n":7307,"o":100.33,"t":"2024-11-05T05:00:00Z","v":223284,"vw":104.027673},{"c":120.81,"h":123.255,"l":113.98,"n":20096,"o":113.98,"t":"2024-11-06T05:00:00Z","v":1293570,"vw":120.43625},{"c":112.86,"h":120.035,"l":112.72,"n":11077,"o":120,"t":"2024-11-07T05:00:00Z","v":377159,"vw":115.108234},{"c":116.43,"h":118.19,"l":112.31,"n":9121,"o":112.75,"t":"2024-11-08T05:00:00Z","v":351899,"vw":116.442713},{"c":121.9,"h":122.1,"l":118.01,"n":8522,"o":118.06,"t":"2024-11-11T05:00:00Z","v":295208,"vw":120.907465},{"c":116.91,"h":121.505,"l":116.305,"n":7474,"o":121.23,"t":"2024-11-12T05:00:00Z","v":205681,"vw":117.503838},{"c":112.87,"h":118.28,"l":112.81,"n":8818,"o":118.28,"t":"2024-11-13T05:00:00Z","v":308122,"vw":114.287298},{"c":111.5,"h":114.39,"l":110.68,"n":7746,"o":113.37,"t":"2024-11-14T05:00:00Z","v":186183,"vw":111.690358},{"c":108.39,"h":111.8,"l":106.94,"n":9024,"o":111.25,"t":"2024-11-15T05:00:00Z","v":281677,"vw":108.572063},{"c":108.25,"h":110.04,"l":107.88,"n":6666,"o":109.15,"t":"2024-11-18T05:00:00Z","v":188245,"vw":108.727488},{"c":107.71,"h":108.61,"l":105.16,"n":6402,"o":106.27,"t":"2024-11-19T05:00:00Z","v":187762,"vw":107.665493},{"c":106.76,"h":108.18,"l":104.77,"n":7174,"o":106.73,"t":"2024-11-20T05:00:00Z","v":236661,"vw":106.327888},{"c":109,"h":110.26,"l":106.77,"n":6651,"o":107.94,"t":"2024-11-21T05:00:00Z","v":203352,"vw":109.020313},{"c":109.91,"h":111.73,"l":108.54,"n":6699,"o":109.83,"t":"2024-11-22T05:00:00Z","v":204980,"vw":110.189918},{"c":112.58,"h":114.99,"l":110.69,"n":7289,"o":111.27,"t":"2024-11-25T05:00:00Z","v":266575,"vw":113.166443},{"c":113.05,"h":113.19,"l":109.53,"n":6282,"o":111.32,"t":"2024-11-26T05:00:00Z","v":197217,"vw":112.195132},{"c":113.5,"h":114.63,"l":111.67,"n":6612,"o":113.32,"t":"2024-11-27T05:00:00Z","v":176968,"vw":113.106149},{"c":115.28,"h":115.72,"l":113.535,"n":3735,"o":113.94,"t":"2024-11-29T05:00:00Z","v":134802,"vw":115.164436},{"c":111.21,"h":115.76,"l":110.93,"n":9290,"o":115.27,"t":"2024-12-02T05:00:00Z","v":240740,"vw":112.423817},{"c":108.83,"h":110.74,"l":108.49,"n":6919,"o":109.87,"t":"2024-12-03T05:00:00Z","v":236643,"vw":109.363123},{"c":108.06,"h":109.1,"l":104.28,"n":8454,"o":107.17,"t":"2024-12-04T05:00:00Z","v":336803,"vw":106.819118},{"c":107.31,"h":108.82,"l":106.1,"n":7481,"o":108.04,"t":"2024-12-05T05:00:00Z","v":238735,"vw":107.208242},{"c":107.26,"h":109.275,"l":106.12,"n":6766,"o":108.7,"t":"2024-12-06T05:00:00Z","v":208230,"vw":107.344004},{"c":110.65,"h":111.4,"l":107.26,"n":7933,"o":107.98,"t":"2024-12-09T05:00:00Z","v":232416,"vw":110.154328},{"c":112.09,"h":112.7,"l":109.265,"n":7902,"o":110.69,"t":"2024-12-10T05:00:00Z","v":321540,"vw":111.709479},{"c":111.39,"h":113.735,"l":110.04,"n":7672,"o":113.25,"t":"2024-12-11T05:00:00Z","v":245892,"vw":112.084873},{"c":110.93,"h":111.795,"l":109.08,"n":7102,"o":110.99,"t":"2024-12-12T05:00:00Z","v":226418,"vw":110.832494},{"c":108.57,"h":111.33,"l":108.32,"n":6599,"o":110.81,"t":"2024-12-13T05:00:00Z","v":193425,"vw":109.143626},{"c":108.47,"h":109.975,"l":107.765,"n":6351,"o":108.45,"t":"2024-12-16T05:00:00Z","v":225553,"vw":108.773874},{"c":106.03,"h":108.81,"l":105.74,"n":7686,"o":107.38,"t":"2024-12-17T05:00:00Z","v":245070,"vw":106.673973},{"c":101.62,"h":107.97,"l":100.8,"n":6820,"o":107.16,"t":"2024-12-18T05:00:00Z","v":227556,"vw":103.174316},{"c":97.58,"h":103.965,"l":97.53,"n":8767,"o":102.49,"t":"2024-12-19T05:00:00Z","v":271511,"vw":98.92634},{"c":94.13,"h":97.7691,"l":92.57,"n":10084,"o":97.46,"t":"2024-12-20T05:00:00Z","v":1071677,"vw":94.644825},{"c":93.54,"h":94.705,"l":92.315,"n":7890,"o":94.28,"t":"2024-12-23T05:00:00Z","v":234409,"vw":93.36293},{"c":94.59,"h":94.84,"l":93,"n":3440,"o":93.6,"t":"2024-12-24T05:00:00Z","v":103059,"vw":94.046982},{"c":94.11,"h":95.04,"l":93.43,"n":3943,"o":93.77,"t":"2024-12-26T05:00:00Z","v":149520,"vw":94.162075},{"c":93.6,"h":96.035,"l":92.08,"n":5804,"o":93.02,"t":"2024-12-27T05:00:00Z","v":167358,"vw":93.266197},{"c":93.08,"h":93.25,"l":91.01,"n":7605,"o":92.84,"t":"2024-12-30T05:00:00Z","v":286607,"vw":92.666329},{"c":93.32,"h":95.26,"l":92.575,"n":6499,"o":93.31,"t":"2024-12-31T05:00:00Z","v":274770,"vw":93.636689},{"c":91.94,"h":94.99,"l":91.24,"n":7983,"o":94.17,"t":"2025-01-02T05:00:00Z","v":252204,"vw":92.21},{"c":94.14,"h":94.86,"l":91.515,"n":6937,"o":92.96,"t":"2025-01-03T05:00:00Z","v":307977,"vw":94.151925},{"c":96.7,"h":98.45,"l":94.5,"n":7420,"o":95.01,"t":"2025-01-06T05:00:00Z","v":250763,"vw":97.020128},{"c":95.28,"h":96.74,"l":94.37,"n":6726,"o":96.23,"t":"2025-01-07T05:00:00Z","v":208816,"vw":95.063975},{"c":94.61,"h":94.95,"l":93.08,"n":6480,"o":94.05,"t":"2025-01-08T05:00:00Z","v":222393,"vw":94.402325},{"c":93.14,"h":93.595,"l":91.78,"n":6153,"o":92.65,"t":"2025-01-10T05:00:00Z","v":194239,"vw":92.846682},{"c":96.56,"h":96.665,"l":91.76,"n":6589,"o":91.76,"t":"2025-01-13T05:00:00Z","v":194274,"vw":95.443134},{"c":100.5,"h":100.6,"l":97.23,"n":10311,"o":97.23,"t":"2025-01-14T05:00:00Z","v":401162,"vw":99.23313},{"c":101.62,"h":103.63,"l":101.325,"n":9824,"o":103.29,"t":"2025-01-15T05:00:00Z","v":302697,"vw":102.204581},{"c":101.93,"h":102.74,"l":101.04,"n":7693,"o":101.33,"t":"2025-01-16T05:00:00Z","v":207796,"vw":101.920179},{"c":100.19,"h":102.12,"l":99.11,"n":8978,"o":102.12,"t":"2025-01-17T05:00:00Z","v":205703,"vw":100.474615},{"c":100.11,"h":101.34,"l":99.26,"n":7401,"o":100.48,"t":"2025-01-21T05:00:00Z","v":219389,"vw":100.08388},{"c":98.47,"h":101.11,"l":97,"n":7943,"o":99.55,"t":"2025-01-22T05:00:00Z","v":202894,"vw":98.874132},{"c":100.23,"h":102.49,"l":98.73,"n":8723,"o":100,"t":"2025-01-23T05:00:00Z","v":296145,"vw":100.588788},{"c":98.49,"h":100.315,"l":97.7701,"n":6350,"o":99.23,"t":"2025-01-24T05:00:00Z","v":196910,"vw":98.964751},{"c":100.25,"h":101.425,"l":98.04,"n":7269,"o":98.23,"t":"2025-01-27T05:00:00Z","v":218908,"vw":100.324599},{"c":98.31,"h":100.84,"l":98.14,"n":6597,"o":99.82,"t":"2025-01-28T05:00:00Z","v":179337,"vw":98.754164},{"c":95.63,"h":99.28,"l":94.52,"n":8015,"o":98,"t":"2025-01-29T05:00:00Z","v":217914,"vw":96.089129},{"c":94.51,"h":95.315,"l":93.23,"n":11523,"o":94.5,"t":"2025-01-30T05:00:00Z","v":366467,"vw":94.490466},{"c":95.61,"h":103.14,"l":92.155,"n":13490,"o":103.14,"t":"2025-01-31T05:00:00Z","v":555302,"vw":95.218128},{"c":91.4,"h":94.96,"l":90.25,"n":12258,"o":90.25,"t":"2025-02-03T05:00:00Z","v":451374,"vw":92.423657},{"c":95.4,"h":95.42,"l":90.68,"n":10099,"o":91.26,"t":"2025-02-04T05:00:00Z","v":361903,"vw":94.549687},{"c":95.65,"h":97.42,"l":94.44,"n":8118,"o":96.2,"t":"2025-02-05T05:00:00Z","v":259208,"vw":95.71221},{"c":94,"h":99.99,"l":93.57,"n":9019,"o":96.36,"t":"2025-02-06T05:00:00Z","v":370501,"vw":96.480294},{"c":91.17,"h":95.67,"l":91,"n":8129,"o":93.87,"t":"2025-02-07T05:00:00Z","v":267745,"vw":91.92128},{"c":92.69,"h":94,"l":91.87,"n":7709,"o":91.87,"t":"2025-02-10T05:00:00Z","v":357636,"vw":92.627754},{"c":94,"h":94.43,"l":91.58,"n":6521,"o":91.58,"t":"2025-02-11T05:00:00Z","v":310560,"vw":93.708998},{"c":93.75,"h":94.42,"l":91.195,"n":9695,"o":92.36,"t":"2025-02-12T05:00:00Z","v":401094,"vw":93.390874},{"c":95,"h":95.44,"l":93.44,"n":6874,"o":94.6,"t":"2025-02-13T05:00:00Z","v":179821,"vw":94.702762},{"c":94.56,"h":96.229,"l":93.33,"n":7247,"o":95.19,"t":"2025-02-14T05:00:00Z","v":213079,"vw":94.387468},{"c":95.14,"h":95.17,"l":93.32,"n":7234,"o":94.46,"t":"2025-02-18T05:00:00Z","v":236721,"vw":94.558189},{"c":91.21,"h":94,"l":91.21,"n":5921,"o":93.8,"t":"2025-02-19T05:00:00Z","v":192098,"vw":92.231316},{"c":89.44,"h":90.79,"l":88.1,"n":8407,"o":90.54,"t":"2025-02-20T05:00:00Z","v":262250,"vw":89.368799},{"c":85.27,"h":90.16,"l":81.44,"n":12676,"o":90.16,"t":"2025-02-21T05:00:00Z","v":523264,"vw":84.625834},{"c":87.42,"h":88.71,"l":84.735,"n":11999,"o":86.43,"t":"2025-02-24T05:00:00Z","v":842348,"vw":87.183749},{"c":83.55,"h":87.5,"l":83.29,"n":9304,"o":86.86,"t":"2025-02-25T05:00:00Z","v":449660,"vw":84.455912},{"c":80.65,"h":84.79,"l":80.12,"n":10172,"o":83.55,"t":"2025-02-26T05:00:00Z","v":335719,"vw":81.51099},{"c":79.03,"h":81.51,"l":78.6481,"n":9511,"o":80.63,"t":"2025-02-27T05:00:00Z","v":301716,"vw":79.594907},{"c":78.77,"h":81,"l":78.27,"n":11553,"o":79.17,"t":"2025-02-28T05:00:00Z","v":508868,"vw":79.06767},{"c":74.54,"h":80.22,"l":74.05,"n":11130,"o":79.49,"t":"2025-03-03T05:00:00Z","v":429355,"vw":75.885179},{"c":74.17,"h":75.63,"l":71.57,"n":8807,"o":73.58,"t":"2025-03-04T05:00:00Z","v":344755,"vw":73.675022},{"c":74.9,"h":75.515,"l":71.93,"n":7951,"o":74.34,"t":"2025-03-05T05:00:00Z","v":284095,"vw":74.098023},{"c":76.25,"h":76.9752,"l":74.04,"n":8371,"o":74.17,"t":"2025-03-06T05:00:00Z","v":346825,"vw":76.082739},{"c":75.25,"h":76.7,"l":74.075,"n":7164,"o":76.45,"t":"2025-03-07T05:00:00Z","v":211246,"vw":75.562794},{"c":74.19,"h":77.05,"l":73.73,"n":9135,"o":74.95,"t":"2025-03-10T04:00:00Z","v":388273,"vw":75.002046},{"c":73.33,"h":75.04,"l":72.83,"n":9843,"o":73.8,"t":"2025-03-11T04:00:00Z","v":343428,"vw":73.605628},{"c":72.88,"h":74.76,"l":70.96,"n":11160,"o":73.77,"t":"2025-03-12T04:00:00Z","v":395910,"vw":72.540164},{"c":73.03,"h":75.64,"l":72.2,"n":9616,"o":73.94,"t":"2025-03-13T04:00:00Z","v":410844,"vw":73.713435},{"c":73.35,"h":75.23,"l":72.93,"n":9989,"o":74.51,"t":"2025-03-14T04:00:00Z","v":377660,"vw":73.923684},{"c":75.84,"h":76.41,"l":72.25,"n":10106,"o":73.24,"t":"2025-03-17T04:00:00Z","v":396649,"vw":75.070593},{"c":72.45,"h":75.36,"l":71.725,"n":10329,"o":75.2,"t":"2025-03-18T04:00:00Z","v":366598,"vw":72.581296},{"c":71.75,"h":73.01,"l":70.53,"n":9204,"o":72.67,"t":"2025-03-19T04:00:00Z","v":330502,"vw":71.819509},{"c":71.8,"h":72.895,"l":70.95,"n":8753,"o":70.95,"t":"2025-03-20T04:00:00Z","v":246466,"vw":71.934882},{"c":71.66,"h":71.93,"l":68.83,"n":7974,"o":70.33,"t":"2025-03-21T04:00:00Z","v":512142,"vw":71.368289},{"c":74.47,"h":74.76,"l":72.98,"n":7156,"o":73.08,"t":"2025-03-24T04:00:00Z","v":195258,"vw":73.994528},{"c":73.41,"h":75.08,"l":72.77,"n":5930,"o":74.32,"t":"2025-03-25T04:00:00Z","v":189183,"vw":73.603812},{"c":73.68,"h":74.595,"l":72.81,"n":5855,"o":73.41,"t":"2025-03-26T04:00:00Z","v":149079,"vw":73.744153},{"c":73.56,"h":74.18,"l":72.72,"n":5962,"o":73.3,"t":"2025-03-27T04:00:00Z","v":155194,"vw":73.60027},{"c":70.8,"h":73.14,"l":70.66,"n":6854,"o":73.14,"t":"2025-03-28T04:00:00Z","v":233061,"vw":71.068358},{"c":70.58,"h":70.64,"l":68.83,"n":10150,"o":70.05,"t":"2025-03-31T04:00:00Z","v":452952,"vw":70.041436},{"c":70.13,"h":70.98,"l":69,"n":7928,"o":70.05,"t":"2025-04-01T04:00:00Z","v":275027,"vw":70.191927},{"c":72.83,"h":73.13,"l":69.21,"n":8087,"o":69.21,"t":"2025-04-02T04:00:00Z","v":324632,"vw":72.160812},{"c":64.25,"h":68.9295,"l":63.51,"n":15702,"o":68.35,"t":"2025-04-03T04:00:00Z","v":528083,"vw":65.081499},{"c":63.63,"h":64.2,"l":57.795,"n":16721,"o":61.8,"t":"2025-04-04T04:00:00Z","v":728217,"vw":61.779944},{"c":60.8,"h":67.32,"l":59.16,"n":19126,"o":62.12,"t":"2025-04-07T04:00:00Z","v":752351,"vw":60.966339},{"c":59.59,"h":65,"l":58.71,"n":17530,"o":64.94,"t":"2025-04-08T04:00:00Z","v":726824,"vw":61.170198},{"c":71.76,"h":72.66,"l":58.82,"n":23029,"o":59.32,"t":"2025-04-09T04:00:00Z","v":1194591,"vw":68.37509},{"c":63.42,"h":68.9874,"l":61.52,"n":18300,"o":68.58,"t":"2025-04-10T04:00:00Z","v":712587,"vw":63.908668},{"c":62.32,"h":63.68,"l":59.38,"n":10478,"o":63.26,"t":"2025-04-11T04:00:00Z","v":384087,"vw":61.359722},{"c":62.46,"h":63.92,"l":61.1,"n":7235,"o":63.92,"t":"2025-04-14T04:00:00Z","v":231093,"vw":62.355909},{"c":60.62,"h":63.25,"l":60.25,"n":6697,"o":62.42,"t":"2025-04-15T04:00:00Z","v":170743,"vw":61.000495},{"c":58.61,"h":60.36,"l":57.38,"n":10069,"o":60.36,"t":"2025-04-16T04:00:00Z","v":289268,"vw":58.459047},{"c":60.99,"h":61.22,"l":58.9098,"n":7413,"o":58.95,"t":"2025-04-17T04:00:00Z","v":248116,"vw":60.58393},{"c":59.36,"h":60.43,"l":57.385,"n":6979,"o":60.43,"t":"2025-04-21T04:00:00Z","v":226466,"vw":58.959096},{"c":61.38,"h":61.48,"l":59.05,"n":9087,"o":60.07,"t":"2025-04-22T04:00:00Z","v":293111,"vw":60.748802},{"c":62.12,"h":66.5,"l":61.5,"n":8493,"o":64.24,"t":"2025-04-23T04:00:00Z","v":274823,"vw":62.924536},{"c":64.67,"h":65.035,"l":61.97,"n":7840,"o":62.21,"t":"2025-04-24T04:00:00Z","v":243987,"vw":64.458323},{"c":58.42,"h":62.01,"l":57.5716,"n":18401,"o":62.01,"t":"2025-04-25T04:00:00Z","v":772349,"vw":58.97791},{"c":59.1,"h":59.97,"l":57.8057,"n":20256,"o":58.55,"t":"2025-04-28T04:00:00Z","v":837857,"vw":58.765338},{"c":56.73,"h":60.37,"l":55.52,"n":19198,"o":59.57,"t":"2025-04-29T04:00:00Z","v":834962,"vw":56.829503},{"c":58.52,"h":58.59,"l":55.19,"n":15242,"o":56.73,"t":"2025-04-30T04:00:00Z","v":813946,"vw":57.797667},{"c":57.81,"h":58.98,"l":57.28,"n":13830,"o":58.84,"t":"2025-05-01T04:00:00Z","v":531978,"vw":57.919332},{"c":62.01,"h":63.115,"l":58.36,"n":13567,"o":58.5,"t":"2025-05-02T04:00:00Z","v":533928,"vw":61.556179},{"c":60.96,"h":62.315,"l":60.96,"n":8317,"o":61.09,"t":"2025-05-05T04:00:00Z","v":308479,"vw":61.443983},{"c":58.54,"h":60.375,"l":58.5,"n":9301,"o":59.66,"t":"2025-05-06T04:00:00Z","v":268045,"vw":58.920518},{"c":58.93,"h":59.58,"l":58.16,"n":9133,"o":58.88,"t":"2025-05-07T04:00:00Z","v":274241,"vw":58.837514},{"c":62.5,"h":63.6,"l":58.46,"n":14113,"o":59.78,"t":"2025-05-08T04:00:00Z","v":958334,"vw":62.109815},{"c":61.72,"h":63.05,"l":60.88,"n":9324,"o":61.78,"t":"2025-05-09T04:00:00Z","v":396094,"vw":61.749077},{"c":70.41,"h":72.2441,"l":68.21,"n":13825,"o":68.42,"t":"2025-05-12T04:00:00Z","v":552326,"vw":70.40402},{"c":69.97,"h":71.01,"l":69.505,"n":9220,"o":70.52,"t":"2025-05-13T04:00:00Z","v":242840,"vw":70.23895},{"c":69.99,"h":70.575,"l":68.15,"n":12041,"o":69.31,"t":"2025-05-14T04:00:00Z","v":505194,"vw":70.047335},{"c":67.79,"h":69.91,"l":67.52,"n":7813,"o":69,"t":"2025-05-15T04:00:00Z","v":235121,"vw":68.117258},{"c":66.93,"h":68.5099,"l":66.6,"n":9128,"o":67.95,"t":"2025-05-16T04:00:00Z","v":315619,"vw":67.193231},{"c":66.57,"h":66.67,"l":64.75,"n":10697,"o":65.67,"t":"2025-05-19T04:00:00Z","v":444867,"vw":66.106736},{"c":66.15,"h":67.25,"l":65.43,"n":7637,"o":66.52,"t":"2025-05-20T04:00:00Z","v":327911,"vw":66.208833},{"c":63,"h":65.631,"l":62.99,"n":7010,"o":64.91,"t":"2025-05-21T04:00:00Z","v":286807,"vw":63.851619},{"c":62.05,"h":63.025,"l":61.75,"n":7202,"o":62.93,"t":"2025-05-22T04:00:00Z","v":271590,"vw":62.229006},{"c":60.77,"h":61.38,"l":60.1,"n":7295,"o":60.1,"t":"2025-05-23T04:00:00Z","v":257950,"vw":60.908518},{"c":64.2,"h":64.3,"l":61.25,"n":8302,"o":61.38,"t":"2025-05-27T04:00:00Z","v":410139,"vw":63.508013},{"c":64.43,"h":64.5,"l":63.8,"n":7495,"o":64.21,"t":"2025-05-28T04:00:00Z","v":266183,"vw":64.294487},{"c":64.53,"h":65.27,"l":62.5806,"n":8313,"o":65.27,"t":"2025-05-29T04:00:00Z","v":304955,"vw":64.262122},{"c":62.69,"h":64.05,"l":62.22,"n":7194,"o":64.05,"t":"2025-05-30T04:00:00Z","v":341099,"vw":62.788512},{"c":62.39,"h":65.6,"l":60.87,"n":8317,"o":65.59,"t":"2025-06-02T04:00:00Z","v":289809,"vw":62.685497},{"c":64.32,"h":64.67,"l":61.64,"n":6632,"o":62.39,"t":"2025-06-03T04:00:00Z","v":225734,"vw":64.076607},{"c":63.73,"h":64.61,"l":63.13,"n":6966,"o":64.31,"t":"2025-06-04T04:00:00Z","v":261906,"vw":63.768568},{"c":63.27,"h":64.29,"l":61.83,"n":8754,"o":63.45,"t":"2025-06-05T04:00:00Z","v":393623,"vw":63.290889},{"c":63.7,"h":65.98,"l":63.08,"n":5493,"o":64.93,"t":"2025-06-06T04:00:00Z","v":163144,"vw":63.732782},{"c":67.27,"h":68.4895,"l":64.74,"n":13186,"o":65.7,"t":"2025-06-09T04:00:00Z","v":520660,"vw":66.93515},{"c":70.9,"h":71.62,"l":68.15,"n":11889,"o":68.77,"t":"2025-06-10T04:00:00Z","v":412095,"vw":70.633583},{"c":69.59,"h":71.95,"l":69.26,"n":9741,"o":71.95,"t":"2025-06-11T04:00:00Z","v":395303,"vw":69.907279},{"c":69.99,"h":70.05,"l":67.27,"n":8350,"o":68.5,"t":"2025-06-12T04:00:00Z","v":245539,"vw":69.493595},{"c":68.1,"h":69.4799,"l":67.44,"n":6836,"o":68.02,"t":"2025-06-13T04:00:00Z","v":209600,"vw":68.253897},{"c":69.26,"h":69.705,"l":67.175,"n":7102,"o":68.31,"t":"2025-06-16T04:00:00Z","v":217654,"vw":69.156001},{"c":67.92,"h":69.83,"l":67.81,"n":6878,"o":68.37,"t":"2025-06-17T04:00:00Z","v":245055,"vw":68.421836},{"c":68.21,"h":69.07,"l":67.39,"n":6789,"o":68.03,"t":"2025-06-18T04:00:00Z","v":265378,"vw":68.247739},{"c":68.78,"h":69.77,"l":67.97,"n":8371,"o":69.21,"t":"2025-06-20T04:00:00Z","v":477658,"vw":68.79607},{"c":71.06,"h":71.15,"l":67.83,"n":8570,"o":68.23,"t":"2025-06-23T04:00:00Z","v":249169,"vw":70.41455},{"c":74.18,"h":74.63,"l":71.87,"n":10992,"o":71.98,"t":"2025-06-24T04:00:00Z","v":544591,"vw":73.806041},{"c":74.08,"h":74.56,"l":72.135,"n":13219,"o":73.75,"t":"2025-06-25T04:00:00Z","v":436848,"vw":73.827915},{"c":74.59,"h":76.115,"l":73.83,"n":10936,"o":73.83,"t":"2025-06-26T04:00:00Z","v":420729,"vw":74.842805},{"c":75.55,"h":76.49,"l":74.045,"n":10762,"o":74.57,"t":"2025-06-27T04:00:00Z","v":1119479,"vw":75.567566},{"c":77.01,"h":77.885,"l":75.22,"n":15347,"o":75.53,"t":"2025-06-30T04:00:00Z","v":710257,"vw":76.677531},{"c":81.91,"h":84.91,"l":76.2346,"n":14835,"o":76.94,"t":"2025-07-01T04:00:00Z","v":619842,"vw":81.722183},{"c":84.34,"h":84.83,"l":81.035,"n":11036,"o":82.04,"t":"2025-07-02T04:00:00Z","v":374083,"vw":83.899992},{"c":83.03,"h":85.015,"l":82.46,"n":5746,"o":84.34,"t":"2025-07-03T04:00:00Z","v":202189,"vw":83.360177},{"c":79.24,"h":83.195,"l":79.21,"n":10695,"o":82.53,"t":"2025-07-07T04:00:00Z","v":435782,"vw":79.99911},{"c":82.96,"h":84.94,"l":80.27,"n":13766,"o":81.14,"t":"2025-07-08T04:00:00Z","v":554541,"vw":83.246287},{"c":82.94,"h":83.43,"l":80.41,"n":7785,"o":82.5,"t":"2025-07-09T04:00:00Z","v":354057,"vw":82.738797},{"c":84.42,"h":86.81,"l":83.36,"n":9562,"o":83.36,"t":"2025-07-10T04:00:00Z","v":352956,"vw":85.259133},{"c":82.23,"h":83.16,"l":81.02,"n":8332,"o":83.07,"t":"2025-07-11T04:00:00Z","v":347815,"vw":82.019052},{"c":81.48,"h":82.745,"l":80.05,"n":8163,"o":81.25,"t":"2025-07-14T04:00:00Z","v":279144,"vw":81.230312},{"c":79.24,"h":83.1224,"l":79.22,"n":8437,"o":82.47,"t":"2025-07-15T04:00:00Z","v":263775,"vw":79.949157},{"c":78.72,"h":80.78,"l":77.36,"n":7670,"o":80.07,"t":"2025-07-16T04:00:00Z","v":304309,"vw":78.7383},{"c":79.73,"h":81.03,"l":78.13,"n":7986,"o":78.13,"t":"2025-07-17T04:00:00Z","v":312992,"vw":79.914167},{"c":78.54,"h":81.965,"l":77.66,"n":10060,"o":81.44,"t":"2025-07-18T04:00:00Z","v":403829,"vw":78.703647},{"c":78.38,"h":80.6875,"l":78.175,"n":7896,"o":79.22,"t":"2025-07-21T04:00:00Z","v":291921,"vw":78.911976},{"c":81.89,"h":82.4,"l":79.03,"n":9384,"o":79.03,"t":"2025-07-22T04:00:00Z","v":312298,"vw":81.661547},{"c":83.29,"h":83.86,"l":81.08,"n":9821,"o":82.98,"t":"2025-07-23T04:00:00Z","v":335442,"vw":82.7631},{"c":84.15,"h":84.675,"l":82.055,"n":10933,"o":83.31,"t":"2025-07-24T04:00:00Z","v":480891,"vw":83.619825},{"c":86.21,"h":87.68,"l":82.83,"n":10198,"o":86.33,"t":"2025-07-25T04:00:00Z","v":350405,"vw":85.403199},{"c":85.46,"h":87.54,"l":83.28,"n":10245,"o":86.21,"t":"2025-07-28T04:00:00Z","v":385854,"vw":85.838933},{"c":82,"h":85.41,"l":81.735,"n":11696,"o":85.19,"t":"2025-07-29T04:00:00Z","v":457135,"vw":82.433255},{"c":71.67,"h":78.16,"l":68.4198,"n":32958,"o":76.15,"t":"2025-07-30T04:00:00Z","v":1508136,"vw":72.033888},{"c":73.13,"h":73.29,"l":71.12,"n":20941,"o":72.41,"t":"2025-07-31T04:00:00Z","v":851041,"vw":72.687858},{"c":70.12,"h":71.745,"l":69.67,"n":13769,"o":71.73,"t":"2025-08-01T04:00:00Z","v":495553,"vw":70.35699},{"c":73.31,"h":73.785,"l":70,"n":10531,"o":71.06,"t":"2025-08-04T04:00:00Z","v":337064,"vw":73.050479},{"c":74.75,"h":75.01,"l":71.83,"n":8993,"o":73.66,"t":"2025-08-05T04:00:00Z","v":321272,"vw":74.122051},{"c":74.1,"h":75.3,"l":73.935,"n":8813,"o":74.89,"t":"2025-08-06T04:00:00Z","v":336180,"vw":74.303286},{"c":71.65,"h":75.91,"l":71.515,"n":7496,"o":74.99,"t":"2025-08-07T04:00:00Z","v":226057,"vw":72.198316},{"c":70.91,"h":71.95,"l":70.8,"n":6997,"o":71.54,"t":"2025-08-08T04:00:00Z","v":191952,"vw":71.081807},{"c":68.73,"h":71.65,"l":67.9,"n":9289,"o":71.39,"t":"2025-08-11T04:00:00Z","v":321348,"vw":68.682963},{"c":72.26,"h":73.185,"l":69.92,"n":9355,"o":70.07,"t":"2025-08-12T04:00:00Z","v":311769,"vw":72.055923},{"c":75.38,"h":75.5,"l":71.89,"n":7215,"o":72.34,"t":"2025-08-13T04:00:00Z","v":231143,"vw":74.586787},{"c":73.51,"h":74.26,"l":72.52,"n":7584,"o":74.26,"t":"2025-08-14T04:00:00Z","v":265678,"vw":73.414582},{"c":71.46,"h":74.555,"l":71.42,"n":7427,"o":74.23,"t":"2025-08-15T04:00:00Z","v":252012,"vw":72.080398},{"c":71.83,"h":72.26,"l":71.34,"n":6747,"o":71.38,"t":"2025-08-18T04:00:00Z","v":177993,"vw":71.804849},{"c":73.2,"h":75.115,"l":72.2,"n":5967,"o":72.31,"t":"2025-08-19T04:00:00Z","v":245692,"vw":73.77727},{"c":70.81,"h":73.005,"l":70.71,"n":6609,"o":72.52,"t":"2025-08-20T04:00:00Z","v":235637,"vw":71.452842},{"c":72.07,"h":72.19,"l":69.22,"n":8626,"o":70.16,"t":"2025-08-21T04:00:00Z","v":309272,"vw":71.627463},{"c":77.09,"h":78.11,"l":72.215,"n":9845,"o":72.76,"t":"2025-08-22T04:00:00Z","v":345357,"vw":76.806757},{"c":74.87,"h":76.72,"l":74.65,"n":9554,"o":76.6,"t":"2025-08-25T04:00:00Z","v":323767,"vw":75.466663},{"c":74.48,"h":75.85,"l":73.83,"n":8449,"o":74.56,"t":"2025-08-26T04:00:00Z","v":366305,"vw":74.477148},{"c":73.5,"h":75.32,"l":72.72,"n":8206,"o":73.88,"t":"2025-08-27T04:00:00Z","v":208231,"vw":73.54367},{"c":73.16,"h":73.74,"l":71.56,"n":6885,"o":73.74,"t":"2025-08-28T04:00:00Z","v":266108,"vw":72.738957},{"c":73.76,"h":74.735,"l":72.695,"n":5063,"o":73.64,"t":"2025-08-29T04:00:00Z","v":184174,"vw":73.67876},{"c":72.88,"h":73.315,"l":71.74,"n":6843,"o":72.5,"t":"2025-09-02T04:00:00Z","v":234587,"vw":72.617741},{"c":72.54,"h":73.75,"l":72.02,"n":6535,"o":72.64,"t":"2025-09-03T04:00:00Z","v":196685,"vw":72.597615},{"c":74.43,"h":74.47,"l":70.401,"n":6623,"o":72.82,"t":"2025-09-04T04:00:00Z","v":291327,"vw":73.1419},{"c":75.7,"h":78.26,"l":74.28,"n":7818,"o":74.28,"t":"2025-09-05T04:00:00Z","v":318432,"vw":75.790145},{"c":75.34,"h":75.985,"l":74.5,"n":8233,"o":75.96,"t":"2025-09-08T04:00:00Z","v":284130,"vw":75.236546},{"c":71.52,"h":74.505,"l":70.27,"n":8936,"o":74.13,"t":"2025-09-09T04:00:00Z","v":362458,"vw":71.603601},{"c":70.69,"h":72.165,"l":69.93,"n":6206,"o":70.88,"t":"2025-09-10T04:00:00Z","v":216931,"vw":70.694412},{"c":73.33,"h":73.73,"l":70.85,"n":7222,"o":70.85,"t":"2025-09-11T04:00:00Z","v":265606,"vw":73.100232},{"c":70.33,"h":73.32,"l":70.27,"n":5917,"o":73.32,"t":"2025-09-12T04:00:00Z","v":197172,"vw":71.075449},{"c":71.37,"h":71.68,"l":69.6,"n":8901,"o":70.55,"t":"2025-09-15T04:00:00Z","v":252426,"vw":71.092691},{"c":73.23,"h":73.81,"l":71.61,"n":7955,"o":73.59,"t":"2025-09-16T04:00:00Z","v":246461,"vw":72.844927},{"c":70.05,"h":74.825,"l":69.96,"n":11241,"o":72.85,"t":"2025-09-17T04:00:00Z","v":461271,"vw":71.764786},{"c":71.36,"h":71.92,"l":69.92,"n":11319,"o":70.68,"t":"2025-09-18T04:00:00Z","v":347616,"vw":71.021238},{"c":69.82,"h":71.86,"l":69.24,"n":8808,"o":71.86,"t":"2025-09-19T04:00:00Z","v":647714,"vw":70.034013},{"c":68.57,"h":69.82,"l":67.99,"n":8617,"o":69.82,"t":"2025-09-22T04:00:00Z","v":310379,"vw":68.579519},{"c":69.74,"h":71,"l":68.865,"n":7452,"o":69.27,"t":"2025-09-23T04:00:00Z","v":266935,"vw":69.803098},{"c":69.38,"h":70.3675,"l":68.845,"n":6901,"o":69.63,"t":"2025-09-24T04:00:00Z","v":272948,"vw":69.377561},{"c":69.07,"h":69.25,"l":67.65,"n":6681,"o":69.21,"t":"2025-09-25T04:00:00Z","v":218757,"vw":68.741161},{"c":68.46,"h":70.65,"l":66.88,"n":9732,"o":69.1,"t":"2025-09-26T04:00:00Z","v":349484,"vw":68.621164},{"c":69.41,"h":70.46,"l":67.13,"n":11139,"o":69.17,"t":"2025-09-29T04:00:00Z","v":475368,"vw":69.308707},{"c":69.87,"h":69.87,"l":67.25,"n":8737,"o":68.59,"t":"2025-09-30T04:00:00Z","v":341372,"vw":69.118178},{"c":68.88,"h":69.56,"l":67.86,"n":9423,"o":68.49,"t":"2025-10-01T04:00:00Z","v":390829,"vw":68.838552},{"c":69.53,"h":70,"l":68.255,"n":10015,"o":68.89,"t":"2025-10-02T04:00:00Z","v":328154,"vw":69.245013},{"c":71.98,"h":73.8,"l":70.12,"n":10848,"o":70.12,"t":"2025-10-03T04:00:00Z","v":579718,"vw":72.252114},{"c":73.5,"h":75.025,"l":70.23,"n":11307,"o":71.55,"t":"2025-10-06T04:00:00Z","v":381595,"vw":73.425405},{"c":72.1,"h":74.68,"l":71.67,"n":9491,"o":73.57,"t":"2025-10-07T04:00:00Z","v":306141,"vw":72.409975},{"c":76.06,"h":76.49,"l":72.11,"n":10399,"o":73.5,"t":"2025-10-08T04:00:00Z","v":440158,"vw":75.251545},{"c":74.14,"h":77.49,"l":73.85,"n":9130,"o":76.06,"t":"2025-10-09T04:00:00Z","v":286917,"vw":74.781527},{"c":69.88,"h":76.1,"l":69.805,"n":9829,"o":73.97,"t":"2025-10-10T04:00:00Z","v":384620,"vw":71.201013},{"c":71.3,"h":72.55,"l":70.36,"n":7807,"o":71.39,"t":"2025-10-13T04:00:00Z","v":247515,"vw":71.334837},{"c":72.08,"h":72.61,"l":69.91,"n":6781,"o":70.5,"t":"2025-10-14T04:00:00Z","v":287734,"vw":72.003141},{"c":71.75,"h":73.485,"l":71.35,"n":6490,"o":72.57,"t":"2025-10-15T04:00:00Z","v":182277,"vw":72.104422},{"c":73.87,"h":74.75,"l":72.298,"n":7467,"o":73.51,"t":"2025-10-16T04:00:00Z","v":290700,"vw":73.722869},{"c":73.42,"h":74.31,"l":72.595,"n":6561,"o":73.49,"t":"2025-10-17T04:00:00Z","v":183808,"vw":73.396619},{"c":75.3,"h":75.8,"l":73.85,"n":6070,"o":73.85,"t":"2025-10-20T04:00:00Z","v":201938,"vw":75.180345},{"c":77.09,"h":77.6,"l":73.11,"n":8274,"o":75.15,"t":"2025-10-21T04:00:00Z","v":316137,"vw":76.83049},{"c":75.82,"h":77.51,"l":75.54,"n":7331,"o":76.46,"t":"2025-10-22T04:00:00Z","v":253354,"vw":76.157794},{"c":73.2,"h":75.64,"l":71.41,"n":9664,"o":75.35,"t":"2025-10-23T04:00:00Z","v":338115,"vw":73.085337},{"c":74.56,"h":75.2,"l":73.2,"n":4934,"o":74.09,"t":"2025-10-24T04:00:00Z","v":150529,"vw":74.515308},{"c":75.02,"h":76.025,"l":74.4645,"n":6628,"o":74.61,"t":"2025-10-27T04:00:00Z","v":213188,"vw":75.113831},{"c":73.36,"h":75.3625,"l":73.16,"n":6520,"o":75.14,"t":"2025-10-28T04:00:00Z","v":196929,"vw":73.862402},{"c":72.31,"h":75.375,"l":71.44,"n":9680,"o":74.425,"t":"2025-10-29T04:00:00Z","v":331271,"vw":73.171917},{"c":71.05,"h":73.59,"l":70.39,"n":8110,"o":72.41,"t":"2025-10-30T04:00:00Z","v":206880,"vw":71.222006},{"c":74.32,"h":74.47,"l":69,"n":8359,"o":70.78,"t":"2025-10-31T04:00:00Z","v":252625,"vw":73.491807},{"c":71.71,"h":73.36,"l":70.6616,"n":9727,"o":73.36,"t":"2025-11-03T05:00:00Z","v":317199,"vw":71.567589},{"c":71.39,"h":71.95,"l":70,"n":9865,"o":71.28,"t":"2025-11-04T05:00:00Z","v":420448,"vw":71.0475},{"c":70.76,"h":74.8,"l":66.64,"n":11781,"o":71.23,"t":"2025-11-05T05:00:00Z","v":480801,"vw":70.284505},{"c":65.03,"h":68.66,"l":64.38,"n":9185,"o":67.43,"t":"2025-11-06T05:00:00Z","v":362011,"vw":65.740497},{"c":66.99,"h":67.24,"l":64.37,"n":9919,"o":64.86,"t":"2025-11-07T05:00:00Z","v":299143,"vw":66.571652},{"c":66.3,"h":67.23,"l":64.345,"n":7986,"o":67.23,"t":"2025-11-10T05:00:00Z","v":259755,"vw":66.052888},{"c":65.65,"h":66.35,"l":64.48,"n":6830,"o":66.33,"t":"2025-11-11T05:00:00Z","v":224757,"vw":65.574072},{"c":65.39,"h":68.35,"l":65.23,"n":5985,"o":65.55,"t":"2025-11-12T05:00:00Z","v":229469,"vw":65.792944},{"c":65.42,"h":66.43,"l":64.3,"n":9103,"o":65.2,"t":"2025-11-13T05:00:00Z","v":402447,"vw":65.671535},{"c":63.96,"h":65.04,"l":62.83,"n":5671,"o":64.8,"t":"2025-11-14T05:00:00Z","v":207225,"vw":63.942244},{"c":62.53,"h":63.99,"l":62.08,"n":6719,"o":63.99,"t":"2025-11-17T05:00:00Z","v":235116,"vw":62.83697},{"c":62.75,"h":63.75,"l":61.7,"n":5708,"o":61.75,"t":"2025-11-18T05:00:00Z","v":175359,"vw":62.879383},{"c":60.94,"h":63.26,"l":60.63,"n":8239,"o":62.5,"t":"2025-11-19T05:00:00Z","v":301557,"vw":61.455144},{"c":59.62,"h":61.62,"l":59.43,"n":8751,"o":61.06,"t":"2025-11-20T05:00:00Z","v":354587,"vw":60.29395},{"c":63.2,"h":64.1035,"l":59.475,"n":9814,"o":60.02,"t":"2025-11-21T05:00:00Z","v":396588,"vw":62.827965},{"c":62.53,"h":63.78,"l":62.22,"n":10298,"o":63.22,"t":"2025-11-24T05:00:00Z","v":511102,"vw":62.608355},{"c":64.26,"h":64.35,"l":62.81,"n":11408,"o":62.94,"t":"2025-11-25T05:00:00Z","v":384288,"vw":63.926154},{"c":64.15,"h":65.69,"l":63.36,"n":8994,"o":63.47,"t":"2025-11-26T05:00:00Z","v":469696,"vw":64.55562},{"c":64.17,"h":64.5775,"l":63.4,"n":3694,"o":64.34,"t":"2025-11-28T05:00:00Z","v":136094,"vw":64.03816},{"c":65.63,"h":66.99,"l":63.45,"n":8082,"o":63.56,"t":"2025-12-01T05:00:00Z","v":392814,"vw":65.973814},{"c":64.8,"h":65.61,"l":61.56,"n":12510,"o":65.43,"t":"2025-12-02T05:00:00Z","v":542260,"vw":64.284093},{"c":68.62,"h":69.85,"l":65.12,"n":10410,"o":65.12,"t":"2025-12-03T05:00:00Z","v":512600,"vw":68.283403},{"c":69.55,"h":70.26,"l":68.72,"n":8357,"o":68.72,"t":"2025-12-04T05:00:00Z","v":298021,"vw":69.684719},{"c":71.19,"h":71.84,"l":69.47,"n":7650,"o":69.52,"t":"2025-12-05T05:00:00Z","v":295154,"vw":71.087699},{"c":69.39,"h":73.32,"l":69.23,"n":10283,"o":72.16,"t":"2025-12-08T05:00:00Z","v":481391,"vw":70.7382},{"c":69.83,"h":70.64,"l":68.745,"n":6762,"o":69.17,"t":"2025-12-09T05:00:00Z","v":232704,"vw":69.782826},{"c":73.62,"h":74.09,"l":69.73,"n":6537,"o":69.76,"t":"2025-12-10T05:00:00Z","v":285740,"vw":72.79952},{"c":76.49,"h":77.93,"l":73.73,"n":12777,"o":73.73,"t":"2025-12-11T05:00:00Z","v":574376,"vw":76.700025},{"c":76.57,"h":77.48,"l":75.8785,"n":8547,"o":76.91,"t":"2025-12-12T05:00:00Z","v":370945,"vw":76.548049},{"c":77.19,"h":77.26,"l":75,"n":10851,"o":76.65,"t":"2025-12-15T05:00:00Z","v":491051,"vw":76.47595},{"c":79.09,"h":79.38,"l":77.515,"n":11894,"o":77.7,"t":"2025-12-16T05:00:00Z","v":683788,"vw":78.485745},{"c":79.52,"h":81.23,"l":78.43,"n":15409,"o":78.69,"t":"2025-12-17T05:00:00Z","v":1008496,"vw":79.837165},{"c":80.47,"h":83.03,"l":79.74,"n":15117,"o":79.74,"t":"2025-12-18T05:00:00Z","v":836763,"vw":81.447425},{"c":78.41,"h":79.99,"l":76.88,"n":9029,"o":79.52,"t":"2025-12-19T05:00:00Z","v":682119,"vw":78.406816},{"c":77.69,"h":79.91,"l":77.55,"n":7888,"o":78.36,"t":"2025-12-22T05:00:00Z","v":322437,"vw":78.122885},{"c":76.93,"h":77.945,"l":76.33,"n":5825,"o":77.5,"t":"2025-12-23T05:00:00Z","v":198708,"vw":76.963171},{"c":76.87,"h":77.85,"l":76.49,"n":2562,"o":77.27,"t":"2025-12-24T05:00:00Z","v":109331,"vw":76.987857},{"c":77.25,"h":77.37,"l":76.1301,"n":4579,"o":76.4,"t":"2025-12-26T05:00:00Z","v":163147,"vw":76.95622},{"c":76.89,"h":78.06,"l":76.36,"n":8191,"o":77.5,"t":"2025-12-29T05:00:00Z","v":362603,"vw":76.971172},{"c":75.5,"h":77.31,"l":75.4,"n":8104,"o":76.41,"t":"2025-12-30T05:00:00Z","v":220247,"vw":76.019151},{"c":74.19,"h":75.5,"l":74.09,"n":6826,"o":75.38,"t":"2025-12-31T05:00:00Z","v":198449,"vw":74.45486},{"c":77.17,"h":77.375,"l":73.72,"n":7980,"o":74.25,"t":"2026-01-02T05:00:00Z","v":254203,"vw":76.448475},{"c":81.72,"h":82.64,"l":77.07,"n":10129,"o":77.07,"t":"2026-01-05T05:00:00Z","v":473348,"vw":81.39154},{"c":86.51,"h":86.65,"l":82.66,"n":11880,"o":82.93,"t":"2026-01-06T05:00:00Z","v":480207,"vw":85.210497},{"c":83.56,"h":86.37,"l":82.86,"n":10147,"o":85.77,"t":"2026-01-07T05:00:00Z","v":310255,"vw":83.786378},{"c":86.74,"h":87.53,"l":82.13,"n":11626,"o":82.77,"t":"2026-01-08T05:00:00Z","v":391284,"vw":85.903468},{"c":87.57,"h":88.51,"l":85.11,"n":9336,"o":87.19,"t":"2026-01-09T05:00:00Z","v":373261,"vw":86.907874},{"c":87.8,"h":88.005,"l":85.72,"n":8159,"o":86.81,"t":"2026-01-12T05:00:00Z","v":314496,"vw":87.212497},{"c":87.51,"h":88.57,"l":86.55,"n":7797,"o":87.86,"t":"2026-01-13T05:00:00Z","v":245499,"vw":87.231175},{"c":89.91,"h":90.07,"l":86.36,"n":9126,"o":86.63,"t":"2026-01-14T05:00:00Z","v":363926,"vw":89.137251},{"c":91.49,"h":91.84,"l":88.97,"n":9885,"o":90,"t":"2026-01-15T05:00:00Z","v":342411,"vw":90.868575},{"c":90.55,"h":91.25,"l":89.565,"n":9372,"o":90.35,"t":"2026-01-16T05:00:00Z","v":526742,"vw":90.404588},{"c":86.29,"h":88.985,"l":85.88,"n":9316,"o":88.01,"t":"2026-01-20T05:00:00Z","v":347275,"vw":86.650846},{"c":91.49,"h":92.16,"l":87.295,"n":9992,"o":88.19,"t":"2026-01-21T05:00:00Z","v":363205,"vw":90.719578},{"c":92,"h":93.27,"l":91.1228,"n":6805,"o":91.61,"t":"2026-01-22T05:00:00Z","v":239569,"vw":92.274098},{"c":89.68,"h":92.45,"l":89.3,"n":6733,"o":92.08,"t":"2026-01-23T05:00:00Z","v":224713,"vw":90.058244},{"c":87.83,"h":90.45,"l":87.325,"n":5874,"o":89.53,"t":"2026-01-26T05:00:00Z","v":214886,"vw":88.05839},{"c":86.9,"h":88,"l":86.61,"n":5457,"o":87.61,"t":"2026-01-27T05:00:00Z","v":189719,"vw":87.00994},{"c":85.98,"h":88.02,"l":85.54,"n":8467,"o":88.02,"t":"2026-01-28T05:00:00Z","v":334789,"vw":86.692214},{"c":85.31,"h":87.53,"l":84.67,"n":14397,"o":87.05,"t":"2026-01-29T05:00:00Z","v":754569,"vw":85.590222},{"c":90.22,"h":90.69,"l":79.67,"n":18151,"o":80.26,"t":"2026-01-30T05:00:00Z","v":901388,"vw":87.681449},{"c":99.75,"h":99.92,"l":88.4,"n":17080,"o":88.42,"t":"2026-02-02T05:00:00Z","v":702869,"vw":97.648534},{"c":103.74,"h":104.5,"l":99.2,"n":20870,"o":99.35,"t":"2026-02-03T05:00:00Z","v":915745,"vw":102.65072},{"c":109.55,"h":109.95,"l":104.6608,"n":15506,"o":104.9,"t":"2026-02-04T05:00:00Z","v":535244,"vw":108.526115},{"c":109.65,"h":110.41,"l":106.22,"n":13607,"o":107.44,"t":"2026-02-05T05:00:00Z","v":385168,"vw":109.031252},{"c":111.96,"h":112.92,"l":107.44,"n":9837,"o":108.06,"t":"2026-02-06T05:00:00Z","v":311863,"vw":111.48869},{"c":108.68,"h":111.53,"l":108.08,"n":11581,"o":111.15,"t":"2026-02-09T05:00:00Z","v":464028,"vw":108.896724},{"c":106.06,"h":109.305,"l":105.5748,"n":9600,"o":108.69,"t":"2026-02-10T05:00:00Z","v":308816,"vw":106.571954},{"c":106.03,"h":110.005,"l":105.87,"n":7909,"o":106.34,"t":"2026-02-11T05:00:00Z","v":212917,"vw":106.669198},{"c":101.59,"h":108.5,"l":95.8425,"n":15598,"o":107.97,"t":"2026-02-12T05:00:00Z","v":648554,"vw":100.348273},{"c":104.4,"h":106.32,"l":100.525,"n":7192,"o":101.19,"t":"2026-02-13T05:00:00Z","v":266771,"vw":104.50755},{"c":104.98,"h":107.47,"l":104.73,"n":7359,"o":104.97,"t":"2026-02-17T05:00:00Z","v":289593,"vw":105.38963},{"c":103,"h":106.56,"l":102.26,"n":6987,"o":104.89,"t":"2026-02-18T05:00:00Z","v":241245,"vw":103.651601},{"c":105.1,"h":105.42,"l":102.59,"n":6017,"o":102.59,"t":"2026-02-19T05:00:00Z","v":207513,"vw":104.665134},{"c":105.09,"h":109,"l":102.76,"n":8193,"o":104.77,"t":"2026-02-20T05:00:00Z","v":312860,"vw":104.982408},{"c":99.02,"h":104.93,"l":98.71,"n":7060,"o":104.93,"t":"2026-02-23T05:00:00Z","v":319298,"vw":99.530995},{"c":100.035,"h":101.245,"l":99.02,"n":5612,"o":99.02,"t":"2026-02-24T05:00:00Z","v":223969,"vw":100.222294},{"c":96.7,"h":100.24,"l":96.02,"n":8020,"o":100.24,"t":"2026-02-25T05:00:00Z","v":253233,"vw":96.849898},{"c":101.65,"h":102.12,"l":97.94,"n":7772,"o":97.95,"t":"2026-02-26T05:00:00Z","v":291770,"vw":101.140331},{"c":102.66,"h":102.88,"l":97.58,"n":9056,"o":99.62,"t":"2026-02-27T05:00:00Z","v":632710,"vw":100.357959},{"c":106.55,"h":107.135,"l":99.7,"n":8095,"o":101.12,"t":"2026-03-02T05:00:00Z","v":394933,"vw":105.736096},{"c":104.56,"h":105.51,"l":101.2,"n":5859,"o":103,"t":"2026-03-03T05:00:00Z","v":210618,"vw":103.955263},{"c":104.96,"h":107.33,"l":104.5,"n":6105,"o":105.01,"t":"2026-03-04T05:00:00Z","v":237312,"vw":105.410766},{"c":99.71,"h":103.965,"l":98.95,"n":7534,"o":103.73,"t":"2026-03-05T05:00:00Z","v":214120,"vw":100.575415},{"c":93.28,"h":97.9,"l":91.92,"n":9822,"o":97.86,"t":"2026-03-06T05:00:00Z","v":292796,"vw":93.282675},{"c":94.14,"h":94.34,"l":88.25,"n":8344,"o":92.04,"t":"2026-03-09T04:00:00Z","v":341337,"vw":91.999263},{"c":93.64,"h":95.65,"l":92.83,"n":6169,"o":94.4,"t":"2026-03-10T04:00:00Z","v":190332,"vw":94.033059},{"c":91.91,"h":94.84,"l":89.2,"n":5698,"o":92.94,"t":"2026-03-11T04:00:00Z","v":220301,"vw":91.617343},{"c":85.38,"h":91.645,"l":85.25,"n":9524,"o":90.12,"t":"2026-03-12T04:00:00Z","v":530482,"vw":87.0613},{"c":84.87,"h":87.65,"l":83.7499,"n":7588,"o":87.05,"t":"2026-03-13T04:00:00Z","v":210803,"vw":84.781773},{"c":84.13,"h":86.25,"l":82.74,"n":10032,"o":85.86,"t":"2026-03-16T04:00:00Z","v":436160,"vw":83.914943},{"c":85.96,"h":88.29,"l":83.92,"n":8690,"o":86.28,"t":"2026-03-17T04:00:00Z","v":320805,"vw":85.829685},{"c":87.08,"h":87.82,"l":84.94,"n":6973,"o":85.5,"t":"2026-03-18T04:00:00Z","v":320997,"vw":86.940731},{"c":89.26,"h":89.38,"l":84.25,"n":9614,"o":86.39,"t":"2026-03-19T04:00:00Z","v":441045,"vw":87.792425},{"c":87.58,"h":90.34,"l":85.7645,"n":8365,"o":89.83,"t":"2026-03-20T04:00:00Z","v":659782,"vw":87.567623},{"c":92.03,"h":94.42,"l":90.32,"n":10569,"o":90.72,"t":"2026-03-23T04:00:00Z","v":400582,"vw":92.250833},{"c":94.6,"h":96.29,"l":90.28,"n":7718,"o":91.7,"t":"2026-03-24T04:00:00Z","v":363729,"vw":94.165607},{"c":95.77,"h":96.24,"l":93.3,"n":7312,"o":95.09,"t":"2026-03-25T04:00:00Z","v":180803,"vw":95.228708},{"c":95.13,"h":96.425,"l":93.9,"n":6822,"o":94.47,"t":"2026-03-26T04:00:00Z","v":219436,"vw":95.217912},{"c":92.47,"h":94.05,"l":91.945,"n":8671,"o":93.23,"t":"2026-03-27T04:00:00Z","v":223639,"vw":92.756387},{"c":93.45,"h":94.78,"l":92.57,"n":6924,"o":93.17,"t":"2026-03-30T04:00:00Z","v":210641,"vw":93.671692},{"c":98.36,"h":98.47,"l":93.97,"n":9022,"o":94.54,"t":"2026-03-31T04:00:00Z","v":423000,"vw":97.024919},{"c":99.66,"h":102.025,"l":96.59,"n":7504,"o":98.94,"t":"2026-04-01T04:00:00Z","v":193549,"vw":100.436376},{"c":100.51,"h":101.81,"l":97.1,"n":8614,"o":98.23,"t":"2026-04-02T04:00:00Z","v":226387,"vw":99.65794},{"c":103.62,"h":103.87,"l":98.92,"n":7481,"o":99.26,"t":"2026-04-06T04:00:00Z","v":258240,"vw":102.539291},{"c":103.55,"h":104.82,"l":101.61,"n":7986,"o":103.22,"t":"2026-04-07T04:00:00Z","v":314752,"vw":103.650563},{"c":108.34,"h":111.1,"l":106.96,"n":8718,"o":108.21,"t":"2026-04-08T04:00:00Z","v":346868,"vw":108.517506},{"c":109.22,"h":110.575,"l":107.3,"n":6977,"o":107.99,"t":"2026-04-09T04:00:00Z","v":205109,"vw":109.276364},{"c":108.48,"h":109.96,"l":107.655,"n":5919,"o":108.76,"t":"2026-04-10T04:00:00Z","v":177764,"vw":108.577251},{"c":108.56,"h":108.66,"l":105.55,"n":8593,"o":107.14,"t":"2026-04-13T04:00:00Z","v":208884,"vw":107.523282},{"c":110.16,"h":111.36,"l":106.9125,"n":7030,"o":108.67,"t":"2026-04-14T04:00:00Z","v":192040,"vw":110.144087},{"c":108.19,"h":109.975,"l":107.14,"n":8548,"o":109.61,"t":"2026-04-15T04:00:00Z","v":374113,"vw":108.036588},{"c":114.17,"h":114.68,"l":108.9475,"n":11705,"o":109.23,"t":"2026-04-16T04:00:00Z","v":533821,"vw":112.345494},{"c":118.64,"h":119.735,"l":114.74,"n":9241,"o":116.05,"t":"2026-04-17T04:00:00Z","v":346505,"vw":118.138631},{"c":119.15,"h":121.17,"l":116.84,"n":8975,"o":117.28,"t":"2026-04-20T04:00:00Z","v":295025,"vw":119.159436},{"c":118.54,"h":121.0275,"l":116.835,"n":7465,"o":119.04,"t":"2026-04-21T04:00:00Z","v":221901,"vw":118.364883},{"c":118.45,"h":120.53,"l":117.46,"n":5629,"o":120.28,"t":"2026-04-22T04:00:00Z","v":135044,"vw":118.589404},{"c":119.89,"h":122.22,"l":119.1,"n":8886,"o":119.95,"t":"2026-04-23T04:00:00Z","v":212661,"vw":120.476947},{"c":122.5,"h":124.66,"l":116.83,"n":10697,"o":119.58,"t":"2026-04-24T04:00:00Z","v":340825,"vw":122.561697},{"c":126.74,"h":127.57,"l":122.12,"n":16250,"o":123.25,"t":"2026-04-27T04:00:00Z","v":593799,"vw":125.848846},{"c":127.76,"h":130.89,"l":123.775,"n":16602,"o":126.99,"t":"2026-04-28T04:00:00Z","v":537165,"vw":127.872855},{"c":127.06,"h":135.1015,"l":124.09,"n":13885,"o":129.2,"t":"2026-04-29T04:00:00Z","v":493571,"vw":127.669669},{"c":127.57,"h":127.9556,"l":123.925,"n":10193,"o":126.64,"t":"2026-04-30T04:00:00Z","v":322570,"vw":126.510084},{"c":125.82,"h":129.3,"l":125.26,"n":9494,"o":128.84,"t":"2026-05-01T04:00:00Z","v":262254,"vw":126.120953},{"c":115.72,"h":124.08,"l":115.275,"n":12346,"o":124.08,"t":"2026-05-04T04:00:00Z","v":390728,"vw":117.123563},{"c":118.17,"h":120.96,"l":117.28,"n":10030,"o":117.33,"t":"2026-05-05T04:00:00Z","v":448332,"vw":118.921304},{"c":121.82,"h":123.95,"l":119.99,"n":8206,"o":120.12,"t":"2026-05-06T04:00:00Z","v":423389,"vw":122.275938},{"c":121.78,"h":124.65,"l":121.355,"n":7280,"o":123.23,"t":"2026-05-07T04:00:00Z","v":277247,"vw":122.452985},{"c":120.97,"h":122.165,"l":120.415,"n":7763,"o":121.66,"t":"2026-05-08T04:00:00Z","v":266035,"vw":121.040303},{"c":118.31,"h":121.895,"l":117.8,"n":7534,"o":120.96,"t":"2026-05-11T04:00:00Z","v":241308,"vw":118.732244},{"c":112.92,"h":118.31,"l":111.12,"n":9238,"o":118.31,"t":"2026-05-12T04:00:00Z","v":307635,"vw":112.72552},{"c":111.48,"h":114.24,"l":110.64,"n":10500,"o":113.09,"t":"2026-05-13T04:00:00Z","v":371118,"vw":111.823688},{"c":118.9,"h":118.94,"l":109.9601,"n":10868,"o":112.53,"t":"2026-05-14T04:00:00Z","v":744843,"vw":116.520764},{"c":122.71,"h":123.175,"l":117.555,"n":8516,"o":118.45,"t":"2026-05-15T04:00:00Z","v":292352,"vw":121.414172},{"c":122.84,"h":124.74,"l":122,"n":9965,"o":122.71,"t":"2026-05-18T04:00:00Z","v":320791,"vw":122.825129},{"c":118.7,"h":122.65,"l":117.725,"n":8000,"o":122.65,"t":"2026-05-19T04:00:00Z","v":190732,"vw":119.122099},{"c":125.03,"h":125.35,"l":119.2975,"n":6007,"o":119.55,"t":"2026-05-20T04:00:00Z","v":200825,"vw":124.365832},{"c":124.41,"h":125.3,"l":120.82,"n":7388,"o":123.03,"t":"2026-05-21T04:00:00Z","v":227191,"vw":123.806368},{"c":124.57,"h":125.38,"l":122.915,"n":6229,"o":125,"t":"2026-05-22T04:00:00Z","v":180349,"vw":124.483117},{"c":129.49,"h":130.685,"l":124.7,"n":6806,"o":125.15,"t":"2026-05-26T04:00:00Z","v":176405,"vw":129.110154},{"c":133.37,"h":134.285,"l":129.495,"n":9888,"o":131.48,"t":"2026-05-27T04:00:00Z","v":377770,"vw":132.802407},{"c":133.78,"h":136.555,"l":131.285,"n":8772,"o":131.75,"t":"2026-05-28T04:00:00Z","v":292130,"vw":134.865946},{"c":136.69,"h":138,"l":129.1619,"n":7894,"o":132.36,"t":"2026-05-29T04:00:00Z","v":342476,"vw":136.480339},{"c":140.8,"h":141.05,"l":133.965,"n":9341,"o":135.08,"t":"2026-06-01T04:00:00Z","v":256711,"vw":139.721592},{"c":141.85,"h":142.675,"l":138.69,"n":8110,"o":140.8,"t":"2026-06-02T04:00:00Z","v":223173,"vw":141.585174},{"c":142.13,"h":142.76,"l":138.99,"n":7588,"o":141.22,"t":"2026-06-03T04:00:00Z","v":238306,"vw":141.299906},{"c":146.08,"h":146.31,"l":141.97,"n":9108,"o":143,"t":"2026-06-04T04:00:00Z","v":242087,"vw":144.701623},{"c":155.09,"h":155.68,"l":149.985,"n":14938,"o":150,"t":"2026-06-05T04:00:00Z","v":491836,"vw":154.138594},{"c":166.22,"h":167.58,"l":156.64,"n":16121,"o":157.5,"t":"2026-06-08T04:00:00Z","v":513049,"vw":164.880225},{"c":173.22,"h":173.585,"l":163.4101,"n":20333,"o":169.69,"t":"2026-06-09T04:00:00Z","v":873320,"vw":170.365907},{"c":165.16,"h":169.64,"l":156.03,"n":17842,"o":159.99,"t":"2026-06-10T04:00:00Z","v":789358,"vw":165.100752},{"c":172.67,"h":174.03,"l":166.73,"n":9988,"o":168.33,"t":"2026-06-11T04:00:00Z","v":365100,"vw":171.52292},{"c":173.04,"h":176.6857,"l":171.75,"n":10775,"o":174.61,"t":"2026-06-12T04:00:00Z","v":399570,"vw":174.122564},{"c":164.1,"h":172.79,"l":162.32,"n":15780,"o":172.51,"t":"2026-06-15T04:00:00Z","v":594321,"vw":164.802905},{"c":159.8,"h":166.94,"l":159.22,"n":11534,"o":165.18,"t":"2026-06-16T04:00:00Z","v":413155,"vw":161.063565},{"c":145.85,"h":160.175,"l":144.63,"n":17298,"o":159.92,"t":"2026-06-17T04:00:00Z","v":740492,"vw":148.897054},{"c":144.53,"h":149.5081,"l":142.79,"n":15901,"o":146.94,"t":"2026-06-18T04:00:00Z","v":951929,"vw":144.677684},{"c":145.6,"h":148.02,"l":144.125,"n":12195,"o":146.31,"t":"2026-06-22T04:00:00Z","v":394105,"vw":145.98843},{"c":143.74,"h":146.46,"l":143.54,"n":10635,"o":146.46,"t":"2026-06-23T04:00:00Z","v":331624,"vw":144.481746},{"c":145.18,"h":146.22,"l":141.25,"n":13207,"o":143.84,"t":"2026-06-24T04:00:00Z","v":439212,"vw":144.424416},{"c":150.02,"h":153.865,"l":145.92,"n":12178,"o":146.24,"t":"2026-06-25T04:00:00Z","v":358527,"vw":150.657531},{"c":146.29,"h":150.02,"l":143.17,"n":13925,"o":150.02,"t":"2026-06-26T04:00:00Z","v":1477228,"vw":146.493551},{"c":145.81,"h":146.95,"l":144.14,"n":11992,"o":144.34,"t":"2026-06-29T04:00:00Z","v":365757,"vw":145.334456},{"c":143.54,"h":147.46,"l":139.68,"n":12395,"o":147.46,"t":"2026-06-30T04:00:00Z","v":365208,"vw":142.797186},{"c":139.82,"h":144.285,"l":139.62,"n":10386,"o":143.54,"t":"2026-07-01T04:00:00Z","v":336464,"vw":140.887307},{"c":139.67,"h":143.21,"l":137.39,"n":9207,"o":139.45,"t":"2026-07-02T04:00:00Z","v":432104,"vw":138.778175},{"c":142.37,"h":145.97,"l":140.635,"n":10770,"o":141.48,"t":"2026-07-06T04:00:00Z","v":307128,"vw":142.813283},{"c":145.15,"h":146.195,"l":140.75,"n":11335,"o":144.44,"t":"2026-07-07T04:00:00Z","v":352224,"vw":144.83409},{"c":145.87,"h":148.63,"l":142.13,"n":9269,"o":144.36,"t":"2026-07-08T04:00:00Z","v":314036,"vw":144.970922},{"c":150.85,"h":151.565,"l":146.885,"n":9640,"o":148.03,"t":"2026-07-09T04:00:00Z","v":239081,"vw":150.463761},{"c":147.13,"h":152,"l":145.595,"n":10896,"o":152,"t":"2026-07-10T04:00:00Z","v":402890,"vw":147.998487},{"c":149.5,"h":151.49,"l":147.225,"n":11852,"o":147.81,"t":"2026-07-13T04:00:00Z","v":340735,"vw":149.820882},{"c":151.58,"h":152.705,"l":148.785,"n":12699,"o":151.73,"t":"2026-07-14T04:00:00Z","v":288213,"vw":151.655808},{"c":147.47,"h":154.41,"l":146.945,"n":10609,"o":154.41,"t":"2026-07-15T04:00:00Z","v":323297,"vw":148.858765},{"c":157.61,"h":158.56,"l":149.25,"n":11747,"o":149.25,"t":"2026-07-16T04:00:00Z","v":356111,"vw":157.412826},{"c":159.81,"h":160.7199,"l":154.92,"n":14037,"o":155.28,"t":"2026-07-17T04:00:00Z","v":441797,"vw":159.181745},{"c":158.2,"h":160.79,"l":156.905,"n":9922,"o":159.81,"t":"2026-07-20T04:00:00Z","v":309244,"vw":159.102415},{"c":160.89,"h":161.835,"l":156.65,"n":8010,"o":160.48,"t":"2026-07-21T04:00:00Z","v":201480,"vw":160.480159},{"c":159.38,"h":161.225,"l":157.32,"n":9405,"o":159.47,"t":"2026-07-22T04:00:00Z","v":252770,"vw":159.422455},{"c":156.99,"h":160.02,"l":154.28,"n":10203,"o":160.02,"t":"2026-07-23T04:00:00Z","v":254319,"vw":156.584802},{"c":154.3,"h":157.155,"l":150.3036,"n":10595,"o":156.75,"t":"2026-07-24T04:00:00Z","v":296887,"vw":154.728032},{"c":148.87,"h":154.06,"l":144.76,"n":11030,"o":154.06,"t":"2026-07-27T04:00:00Z","v":356925,"vw":148.06861},{"c":149.48,"h":152.22,"l":144.635,"n":14271,"o":149.07,"t":"2026-07-28T04:00:00Z","v":552017,"vw":149.45742},{"c":141.49,"h":149.55,"l":135.98,"n":16732,"o":149.55,"t":"2026-07-29T04:00:00Z","v":659570,"vw":140.360356},{"c":142.065,"h":149.235,"l":136.9835,"n":14849,"o":142.85,"t":"2026-07-30T04:00:00Z","v":861254,"vw":141.596069},{"c":144.35,"h":146.55,"l":139.88,"n":11197,"o":142.29,"t":"2026-07-31T04:00:00Z","v":590016,"vw":143.542011},{"c":137.57,"h":144.8,"l":136.845,"n":13155,"o":144.27,"t":"2026-08-03T04:00:00Z","v":478107,"vw":138.88231},{"c":144.31,"h":145.42,"l":139.13,"n":10660,"o":139.84,"t":"2026-08-04T04:00:00Z","v":396758,"vw":143.807641},{"c":141.67,"h":145.875,"l":141.46,"n":8589,"o":142.47,"t":"2026-08-05T04:00:00Z","v":330535,"vw":142.790109},{"c":135.25,"h":142.545,"l":135,"n":9314,"o":140.47,"t":"2026-08-06T04:00:00Z","v":294135,"vw":136.874635},{"c":137.76,"h":139.135,"l":134.75,"n":8673,"o":135.34,"t":"2026-08-07T04:00:00Z","v":247816,"vw":137.452863},{"c":137.43,"h":142.66,"l":136.455,"n":7060,"o":139.38,"t":"2026-08-10T04:00:00Z","v":260672,"vw":137.887633},{"c":135.76,"h":142.605,"l":134.14,"n":8555,"o":137.78,"t":"2026-08-11T04:00:00Z","v":236874,"vw":135.950143},{"c":140.63,"h":142.375,"l":134.705,"n":11429,"o":136.04,"t":"2026-08-12T04:00:00Z","v":403973,"vw":140.473097},{"c":146.74,"h":148.59,"l":140.51,"n":13941,"o":141.29,"t":"2026-08-13T04:00:00Z","v":434068,"vw":145.552762},{"c":142.88,"h":147.67,"l":142.21,"n":12093,"o":147.01,"t":"2026-08-14T04:00:00Z","v":356500,"vw":144.479482},{"c":145.87,"h":146.47,"l":142.88,"n":7979,"o":142.88,"t":"2026-08-17T04:00:00Z","v":166484,"vw":145.075738},{"c":138.81,"h":145.45,"l":138.43,"n":6628,"o":144.97,"t":"2026-08-18T04:00:00Z","v":181288,"vw":139.901172},{"c":137.74,"h":142.48,"l":136.88,"n":8717,"o":140.52,"t":"2026-08-19T04:00:00Z","v":233754,"vw":138.690531},{"c":135.76,"h":138.08,"l":134.38,"n":9962,"o":135.49,"t":"2026-08-20T04:00:00Z","v":324265,"vw":136.050685},{"c":140.34,"h":140.785,"l":136.6,"n":8404,"o":138.07,"t":"2026-08-21T04:00:00Z","v":321752,"vw":139.430049},{"c":134.45,"h":141.56,"l":131.18,"n":10218,"o":141.54,"t":"2026-08-24T04:00:00Z","v":366430,"vw":134.292895},{"c":135.56,"h":138.31,"l":132.9341,"n":7865,"o":135.9,"t":"2026-08-25T04:00:00Z","v":185107,"vw":135.738989},{"c":139.09,"h":140.215,"l":133.5,"n":8911,"o":135.71,"t":"2026-08-26T04:00:00Z","v":229642,"vw":138.864455},{"c":139.12,"h":139.92,"l":136.31,"n":6162,"o":137.77,"t":"2026-08-27T04:00:00Z","v":131985,"vw":138.908405},{"c":136.54,"h":142.67,"l":136.27,"n":7463,"o":139.36,"t":"2026-08-28T04:00:00Z","v":184347,"vw":137.180521},{"c":137.97,"h":138.9,"l":133.5,"n":10241,"o":136.43,"t":"2026-08-31T04:00:00Z","v":312864,"vw":137.395261},{"c":132.72,"h":137.705,"l":130.795,"n":10386,"o":135.48,"t":"2026-09-01T04:00:00Z","v":240289,"vw":133.443432},{"c":133.93,"h":136.627,"l":132,"n":9774,"o":133.29,"t":"2026-09-02T04:00:00Z","v":206228,"vw":134.169799},{"c":137.34,"h":137.57,"l":130.92,"n":7161,"o":134.84,"t":"2026-09-03T04:00:00Z","v":180176,"vw":136.41564},{"c":141.12,"h":141.44,"l":136.01,"n":8018,"o":136.01,"t":"2026-09-04T04:00:00Z","v":193191,"vw":140.223578},{"c":138.095,"h":141.99,"l":136.81,"n":7883,"o":138.81,"t":"2026-09-08T04:00:00Z","v":184278,"vw":138.734987},{"c":136.2,"h":139.445,"l":134.82,"n":10514,"o":138.1,"t":"2026-09-09T04:00:00Z","v":234224,"vw":136.668639},{"c":134.97,"h":137.51,"l":134.61,"n":8401,"o":135.94,"t":"2026-09-10T04:00:00Z","v":202573,"vw":135.549586},{"c":134.86,"h":138.335,"l":132.23,"n":9977,"o":136.89,"t":"2026-09-11T04:00:00Z","v":208175,"vw":134.380652},{"c":135.69,"h":136.42,"l":130.87,"n":8149,"o":132.64,"t":"2026-09-14T04:00:00Z","v":192064,"vw":134.980691},{"c":134.8,"h":137.2825,"l":134.19,"n":9413,"o":136.2,"t":"2026-09-15T04:00:00Z","v":223183,"vw":135.204857},{"c":129.97,"h":133.03,"l":128.46,"n":10159,"o":133.01,"t":"2026-09-16T04:00:00Z","v":362550,"vw":130.474458},{"c":128.95,"h":133.01,"l":128.765,"n":8468,"o":132.09,"t":"2026-09-17T04:00:00Z","v":326540,"vw":130.072914},{"c":128.73,"h":129.71,"l":125.6,"n":7798,"o":128.39,"t":"2026-09-18T04:00:00Z","v":594689,"vw":128.510397},{"c":129.75,"h":130.35,"l":125.925,"n":9788,"o":129.35,"t":"2026-09-21T04:00:00Z","v":281941,"vw":128.293373},{"c":131.71,"h":134.865,"l":130.52,"n":7786,"o":132.09,"t":"2026-09-22T04:00:00Z","v":244144,"vw":131.883757},{"c":131.08,"h":133.16,"l":128.75,"n":7949,"o":131.67,"t":"2026-09-23T04:00:00Z","v":149120,"vw":131.232958},{"c":127.35,"h":132.82,"l":127.215,"n":7730,"o":131.28,"t":"2026-09-24T04:00:00Z","v":204327,"vw":128.368567},{"c":125.16,"h":129.055,"l":124.675,"n":7456,"o":127.59,"t":"2026-09-25T04:00:00Z","v":200478,"vw":125.657619},{"c":127.07,"h":127.4,"l":124.06,"n":5827,"o":124.06,"t":"2026-09-28T04:00:00Z","v":135098,"vw":126.51242},{"c":128.87,"h":129.03,"l":125.5,"n":7366,"o":126.76,"t":"2026-09-29T04:00:00Z","v":189297,"vw":127.901184},{"c":127.44,"h":129.67,"l":126.57,"n":6634,"o":129.67,"t":"2026-09-30T04:00:00Z","v":193284,"vw":127.658081},{"c":129.61,"h":130.4,"l":126.56,"n":6027,"o":126.56,"t":"2026-10-01T04:00:00Z","v":150512,"vw":129.02992},{"c":132.61,"h":136.63,"l":131.89,"n":9185,"o":132.42,"t":"2026-10-02T04:00:00Z","v":331657,"vw":133.507454},{"c":131.14,"h":133.045,"l":128.785,"n":7571,"o":132.61,"t":"2026-10-05T04:00:00Z","v":227378,"vw":131.007886},{"c":128.24,"h":131.9,"l":127.57,"n":7239,"o":131.9,"t":"2026-10-06T04:00:00Z","v":193251,"vw":128.628424},{"c":126.87,"h":127.25,"l":125.92,"n":4673,"o":126.3,"t":"2026-10-07T04:00:00Z","v":121744,"vw":126.759701},{"c":129.96,"h":130.43,"l":126.91,"n":9133,"o":127.61,"t":"2026-10-08T04:00:00Z","v":260469,"vw":129.387045},{"c":129.36,"h":131.08,"l":128.74,"n":9460,"o":129.71,"t":"2026-10-09T04:00:00Z","v":269989,"vw":129.5454},{"c":129.67,"h":131.22,"l":128.09,"n":6263,"o":129.17,"t":"2026-10-12T04:00:00Z","v":156432,"vw":129.984788},{"c":130.36,"h":130.8,"l":126.84,"n":6543,"o":130.69,"t":"2026-10-13T04:00:00Z","v":137416,"vw":129.42541},{"c":131.23,"h":132.55,"l":128.63,"n":7735,"o":128.63,"t":"2026-10-14T04:00:00Z","v":221660,"vw":130.251671},{"c":133.07,"h":134.79,"l":130.81,"n":7565,"o":131.23,"t":"2026-10-15T04:00:00Z","v":204529,"vw":132.790928},{"c":129.98,"h":134.12,"l":128.5,"n":7749,"o":132.92,"t":"2026-10-16T04:00:00Z","v":239250,"vw":131.106957},{"c":128.18,"h":131.45,"l":127.61,"n":5337,"o":129.98,"t":"2026-10-19T04:00:00Z","v":115594,"vw":128.997466},{"c":129.99,"h":131.71,"l":128,"n":4795,"o":128,"t":"2026-10-20T04:00:00Z","v":98637,"vw":130.147016},{"c":130.81,"h":132.095,"l":128.46,"n":5844,"o":130.84,"t":"2026-10-21T04:00:00Z","v":158040,"vw":131.083252},{"c":130.3,"h":133.81,"l":129.74,"n":6965,"o":130.8,"t":"2026-10-22T04:00:00Z","v":271072,"vw":131.068413}],"volatilityBars":[{"c":128.8,"h":128.8,"l":128.8,"n":56,"o":128.8,"t":"2026-09-21T08:30:00Z","v":1936,"vw":128.8},{"c":126.93,"h":129.35,"l":126.84,"n":141,"o":129.35,"t":"2026-09-21T13:30:00Z","v":6468,"vw":127.789166},{"c":126.05,"h":126.69,"l":125.925,"n":850,"o":126.69,"t":"2026-09-21T13:45:00Z","v":19355,"vw":126.398374},{"c":126.275,"h":127.055,"l":126.275,"n":105,"o":126.41,"t":"2026-09-21T14:00:00Z","v":3724,"vw":126.826396},{"c":126.59,"h":126.69,"l":126.194,"n":101,"o":126.69,"t":"2026-09-21T14:15:00Z","v":2680,"vw":126.596813},{"c":126.5,"h":126.63,"l":126.15,"n":184,"o":126.19,"t":"2026-09-21T14:30:00Z","v":5656,"vw":126.343552},{"c":126.265,"h":126.4,"l":126.26,"n":65,"o":126.4,"t":"2026-09-21T14:45:00Z","v":1815,"vw":126.348619},{"c":126.82,"h":126.82,"l":126.04,"n":247,"o":126.04,"t":"2026-09-21T15:00:00Z","v":4386,"vw":126.427497},{"c":127.275,"h":127.4175,"l":126.89,"n":243,"o":126.89,"t":"2026-09-21T15:15:00Z","v":5854,"vw":127.221241},{"c":126.88,"h":127.45,"l":126.88,"n":163,"o":127.285,"t":"2026-09-21T15:30:00Z","v":4296,"vw":127.080524},{"c":126.67,"h":126.78,"l":126.62,"n":196,"o":126.76,"t":"2026-09-21T15:45:00Z","v":3249,"vw":126.710781},{"c":126.57,"h":126.83,"l":126.525,"n":389,"o":126.61,"t":"2026-09-21T16:00:00Z","v":8401,"vw":126.664451},{"c":126.765,"h":126.92,"l":126.58,"n":181,"o":126.58,"t":"2026-09-21T16:30:00Z","v":4814,"vw":126.802038},{"c":126.56,"h":126.75,"l":126.29,"n":111,"o":126.48,"t":"2026-09-21T16:45:00Z","v":2577,"vw":126.517861},{"c":126.77,"h":126.77,"l":126.46,"n":171,"o":126.46,"t":"2026-09-21T17:00:00Z","v":4279,"vw":126.599277},{"c":126.8,"h":127.07,"l":126.8,"n":98,"o":126.835,"t":"2026-09-21T17:15:00Z","v":2241,"vw":126.849005},{"c":126.25,"h":126.65,"l":126.22,"n":197,"o":126.65,"t":"2026-09-21T17:30:00Z","v":5490,"vw":126.431593},{"c":126.605,"h":126.78,"l":126.38,"n":251,"o":126.44,"t":"2026-09-21T17:45:00Z","v":11381,"vw":126.526716},{"c":126.95,"h":126.95,"l":126.705,"n":55,"o":126.705,"t":"2026-09-21T18:00:00Z","v":2235,"vw":126.877953},{"c":126.91,"h":126.925,"l":126.76,"n":160,"o":126.925,"t":"2026-09-21T18:15:00Z","v":4415,"vw":126.849794},{"c":127.52,"h":127.52,"l":126.93,"n":178,"o":127.03,"t":"2026-09-21T18:30:00Z","v":4739,"vw":127.168941},{"c":128.475,"h":128.475,"l":127.555,"n":494,"o":127.555,"t":"2026-09-21T18:45:00Z","v":17837,"vw":127.846396},{"c":128.7,"h":128.81,"l":128.295,"n":276,"o":128.485,"t":"2026-09-21T19:00:00Z","v":9260,"vw":128.559998},{"c":129.6,"h":129.855,"l":128.95,"n":307,"o":128.95,"t":"2026-09-21T19:15:00Z","v":8107,"vw":129.520004},{"c":129.89,"h":130,"l":129.045,"n":459,"o":129.58,"t":"2026-09-21T19:30:00Z","v":12477,"vw":129.482175},{"c":129.71,"h":130.35,"l":129.53,"n":1349,"o":129.805,"t":"2026-09-21T19:45:00Z","v":43881,"vw":129.913787},{"c":129.75,"h":129.75,"l":129.75,"n":18,"o":129.75,"t":"2026-09-21T20:00:00Z","v":43609,"vw":129.75},{"c":129.75,"h":129.75,"l":129.75,"n":30,"o":129.75,"t":"2026-09-22T10:30:00Z","v":1026,"vw":129.75},{"c":130.45,"h":130.45,"l":130.45,"n":2,"o":130.45,"t":"2026-09-22T11:45:00Z","v":998,"vw":130.45},{"c":132.58,"h":133.61,"l":131.12,"n":69,"o":132.09,"t":"2026-09-22T13:30:00Z","v":3303,"vw":132.268473},{"c":134.14,"h":134.865,"l":132.9,"n":288,"o":133.215,"t":"2026-09-22T13:45:00Z","v":9515,"vw":134.348568},{"c":133.7,"h":134.63,"l":133.7,"n":83,"o":134.605,"t":"2026-09-22T14:00:00Z","v":3889,"vw":134.193425},{"c":132.65,"h":133.22,"l":132.275,"n":96,"o":133.22,"t":"2026-09-22T14:15:00Z","v":2482,"vw":132.756514},{"c":132.6,"h":132.6,"l":132.52,"n":23,"o":132.52,"t":"2026-09-22T14:30:00Z","v":486,"vw":132.56},{"c":131.67,"h":132.73,"l":131.67,"n":125,"o":132.73,"t":"2026-09-22T14:45:00Z","v":4839,"vw":132.43688},{"c":131.37,"h":132.38,"l":131.37,"n":78,"o":132.38,"t":"2026-09-22T15:00:00Z","v":1500,"vw":131.614973},{"c":130.91,"h":131.42,"l":130.86,"n":282,"o":131.42,"t":"2026-09-22T15:15:00Z","v":9449,"vw":131.094264},{"c":131.41,"h":131.41,"l":130.52,"n":124,"o":130.95,"t":"2026-09-22T15:30:00Z","v":4794,"vw":130.837492},{"c":131.38,"h":131.71,"l":130.72,"n":219,"o":130.72,"t":"2026-09-22T15:45:00Z","v":5160,"vw":131.445049},{"c":132.235,"h":132.235,"l":131.34,"n":234,"o":131.5,"t":"2026-09-22T16:00:00Z","v":3961,"vw":131.717988},{"c":131.72,"h":132.215,"l":131.7,"n":152,"o":131.91,"t":"2026-09-22T16:15:00Z","v":2424,"vw":131.889444},{"c":131.725,"h":132.07,"l":131.59,"n":219,"o":131.815,"t":"2026-09-22T16:30:00Z","v":4995,"vw":131.866776},{"c":131.17,"h":132,"l":131.12,"n":271,"o":132,"t":"2026-09-22T16:45:00Z","v":7048,"vw":131.547011},{"c":131.65,"h":131.79,"l":131.435,"n":59,"o":131.46,"t":"2026-09-22T17:00:00Z","v":1566,"vw":131.614286},{"c":131.09,"h":131.4,"l":130.81,"n":155,"o":131.4,"t":"2026-09-22T17:15:00Z","v":6983,"vw":131.23455},{"c":131.55,"h":131.55,"l":131.34,"n":144,"o":131.35,"t":"2026-09-22T17:30:00Z","v":2608,"vw":131.432789},{"c":132.27,"h":132.27,"l":131.78,"n":324,"o":131.79,"t":"2026-09-22T17:45:00Z","v":10470,"vw":131.982137},{"c":131.885,"h":131.93,"l":131.79,"n":79,"o":131.93,"t":"2026-09-22T18:00:00Z","v":3353,"vw":131.82948},{"c":132.14,"h":132.14,"l":131.88,"n":31,"o":131.88,"t":"2026-09-22T18:15:00Z","v":961,"vw":132.027287},{"c":131.31,"h":132.16,"l":131.27,"n":117,"o":132.07,"t":"2026-09-22T18:30:00Z","v":5529,"vw":131.48828},{"c":131.195,"h":131.3,"l":130.96,"n":68,"o":131.3,"t":"2026-09-22T18:45:00Z","v":2458,"vw":131.121183},{"c":131.37,"h":131.37,"l":131.045,"n":62,"o":131.045,"t":"2026-09-22T19:00:00Z","v":1272,"vw":131.2075},{"c":131.54,"h":131.95,"l":131.37,"n":311,"o":131.37,"t":"2026-09-22T19:15:00Z","v":7823,"vw":131.791799},{"c":132.02,"h":132.27,"l":131.68,"n":431,"o":131.68,"t":"2026-09-22T19:30:00Z","v":15534,"vw":132.046376},{"c":131.75,"h":132.06,"l":131.53,"n":1228,"o":131.88,"t":"2026-09-22T19:45:00Z","v":36857,"vw":131.841468},{"c":131.71,"h":131.71,"l":131.71,"n":20,"o":131.71,"t":"2026-09-22T20:00:00Z","v":55792,"vw":131.71},{"c":131.29,"h":132.41,"l":131.285,"n":91,"o":131.67,"t":"2026-09-23T13:30:00Z","v":1916,"vw":131.819779},{"c":129.01,"h":130.68,"l":128.75,"n":133,"o":130.31,"t":"2026-09-23T13:45:00Z","v":5569,"vw":129.415974},{"c":130.61,"h":130.69,"l":129.0201,"n":237,"o":130,"t":"2026-09-23T14:00:00Z","v":10055,"vw":130.04796},{"c":130.77,"h":131.205,"l":130.48,"n":213,"o":130.53,"t":"2026-09-23T14:15:00Z","v":8486,"vw":130.729448},{"c":130.4575,"h":131.33,"l":129.94,"n":253,"o":130.21,"t":"2026-09-23T14:30:00Z","v":3171,"vw":130.482385},{"c":131.215,"h":131.215,"l":130.2575,"n":73,"o":130.2575,"t":"2026-09-23T14:45:00Z","v":1830,"vw":130.90469},{"c":131.155,"h":131.18,"l":130.42,"n":96,"o":131.18,"t":"2026-09-23T15:00:00Z","v":2161,"vw":130.729584},{"c":131.64,"h":132.125,"l":131.58,"n":104,"o":131.82,"t":"2026-09-23T15:15:00Z","v":1631,"vw":131.812228},{"c":131.93,"h":131.98,"l":131.6,"n":92,"o":131.87,"t":"2026-09-23T15:30:00Z","v":2583,"vw":131.838537},{"c":131.33,"h":131.81,"l":131.17,"n":171,"o":131.81,"t":"2026-09-23T16:00:00Z","v":2498,"vw":131.529324},{"c":131.63,"h":131.715,"l":131.32,"n":131,"o":131.51,"t":"2026-09-23T16:15:00Z","v":7300,"vw":131.566315},{"c":131.7,"h":132.12,"l":131.57,"n":135,"o":131.57,"t":"2026-09-23T16:30:00Z","v":2789,"vw":131.717749},{"c":133.13,"h":133.16,"l":131.68,"n":363,"o":131.68,"t":"2026-09-23T16:45:00Z","v":11059,"vw":132.657777},{"c":132.8,"h":132.8,"l":132.33,"n":145,"o":132.79,"t":"2026-09-23T17:00:00Z","v":2490,"vw":132.623636},{"c":132.55,"h":132.55,"l":132.43,"n":42,"o":132.5,"t":"2026-09-23T17:15:00Z","v":891,"vw":132.498555},{"c":131.74,"h":132.05,"l":131.63,"n":146,"o":132.04,"t":"2026-09-23T17:30:00Z","v":2497,"vw":131.857062},{"c":132.5,"h":132.5,"l":131.93,"n":106,"o":131.93,"t":"2026-09-23T17:45:00Z","v":1835,"vw":132.175455},{"c":132.81,"h":133.02,"l":132.575,"n":212,"o":132.575,"t":"2026-09-23T18:00:00Z","v":3339,"vw":132.770724},{"c":132.24,"h":132.61,"l":132.02,"n":87,"o":132.53,"t":"2026-09-23T18:15:00Z","v":1775,"vw":132.281},{"c":132.14,"h":132.24,"l":131.85,"n":126,"o":132.24,"t":"2026-09-23T18:30:00Z","v":3963,"vw":132.006195},{"c":131.51,"h":131.67,"l":131.3,"n":82,"o":131.56,"t":"2026-09-23T18:45:00Z","v":1406,"vw":131.561667},{"c":131.6525,"h":131.675,"l":131.6525,"n":19,"o":131.675,"t":"2026-09-23T19:00:00Z","v":310,"vw":131.66375},{"c":131.7,"h":131.715,"l":131.55,"n":158,"o":131.715,"t":"2026-09-23T19:15:00Z","v":2370,"vw":131.638367},{"c":131.3,"h":131.8,"l":131.3,"n":371,"o":131.78,"t":"2026-09-23T19:30:00Z","v":7029,"vw":131.517708},{"c":130.97,"h":131.24,"l":130.77,"n":1089,"o":131.24,"t":"2026-09-23T19:45:00Z","v":18887,"vw":130.978269},{"c":131.08,"h":131.08,"l":131.08,"n":22,"o":131.08,"t":"2026-09-23T20:00:00Z","v":21579,"vw":131.08},{"c":130.55,"h":132.82,"l":129.52,"n":217,"o":131.28,"t":"2026-09-24T13:30:00Z","v":13131,"vw":130.952023},{"c":130.855,"h":130.855,"l":130.15,"n":38,"o":130.15,"t":"2026-09-24T13:45:00Z","v":1764,"vw":130.523051},{"c":131.01,"h":131.65,"l":130.84,"n":278,"o":130.875,"t":"2026-09-24T14:00:00Z","v":3800,"vw":131.160042},{"c":129.69,"h":130.825,"l":129.665,"n":178,"o":130.82,"t":"2026-09-24T14:15:00Z","v":3347,"vw":129.966915},{"c":129.91,"h":130.04,"l":129.8,"n":70,"o":130.04,"t":"2026-09-24T14:30:00Z","v":1132,"vw":129.974167},{"c":129.86,"h":129.86,"l":129.85,"n":28,"o":129.86,"t":"2026-09-24T14:45:00Z","v":1164,"vw":129.858889},{"c":129.485,"h":129.86,"l":129.24,"n":119,"o":129.55,"t":"2026-09-24T15:00:00Z","v":2836,"vw":129.546779},{"c":129.28,"h":129.31,"l":129.28,"n":51,"o":129.31,"t":"2026-09-24T15:15:00Z","v":1141,"vw":129.30226},{"c":129,"h":129.2629,"l":128.965,"n":41,"o":128.965,"t":"2026-09-24T15:30:00Z","v":1662,"vw":129.096999},{"c":128.8299,"h":128.8299,"l":128.48,"n":51,"o":128.71,"t":"2026-09-24T15:45:00Z","v":3102,"vw":128.790317},{"c":128.19,"h":128.22,"l":128.0694,"n":72,"o":128.0694,"t":"2026-09-24T16:00:00Z","v":738,"vw":128.163357},{"c":129.085,"h":129.67,"l":128.195,"n":304,"o":128.195,"t":"2026-09-24T16:15:00Z","v":6547,"vw":128.972434},{"c":129.1,"h":129.24,"l":128.0901,"n":256,"o":128.6,"t":"2026-09-24T16:30:00Z","v":7582,"vw":128.906521},{"c":128.905,"h":128.905,"l":128.53,"n":44,"o":128.53,"t":"2026-09-24T16:45:00Z","v":928,"vw":128.678333},{"c":128.595,"h":128.675,"l":128.43,"n":67,"o":128.43,"t":"2026-09-24T17:00:00Z","v":2088,"vw":128.640932},{"c":127.965,"h":128.555,"l":127.945,"n":160,"o":128.27,"t":"2026-09-24T17:15:00Z","v":4802,"vw":128.09236},{"c":128.38,"h":128.47,"l":127.51,"n":262,"o":127.75,"t":"2026-09-24T17:30:00Z","v":9921,"vw":127.850373},{"c":128.41,"h":128.41,"l":128.41,"n":3,"o":128.41,"t":"2026-09-24T17:45:00Z","v":146,"vw":128.41},{"c":128.08,"h":128.09,"l":128.08,"n":36,"o":128.09,"t":"2026-09-24T18:00:00Z","v":1212,"vw":128.086644},{"c":127.87,"h":128.63,"l":127.87,"n":186,"o":128.125,"t":"2026-09-24T18:15:00Z","v":4811,"vw":128.293863},{"c":128.465,"h":128.47,"l":127.74,"n":93,"o":128.18,"t":"2026-09-24T18:30:00Z","v":2831,"vw":128.014202},{"c":128.16,"h":128.4167,"l":128.04,"n":137,"o":128.4167,"t":"2026-09-24T18:45:00Z","v":3422,"vw":128.228814},{"c":127.7,"h":128.13,"l":127.7,"n":201,"o":128.13,"t":"2026-09-24T19:00:00Z","v":3335,"vw":127.836796},{"c":127.81,"h":127.81,"l":127.75,"n":87,"o":127.76,"t":"2026-09-24T19:15:00Z","v":1566,"vw":127.768402},{"c":127.94,"h":128.06,"l":127.73,"n":370,"o":127.93,"t":"2026-09-24T19:30:00Z","v":6230,"vw":127.925354},{"c":127.43,"h":127.83,"l":127.215,"n":1666,"o":127.7,"t":"2026-09-24T19:45:00Z","v":45714,"vw":127.513786},{"c":127.35,"h":127.35,"l":127.35,"n":18,"o":127.35,"t":"2026-09-24T20:00:00Z","v":47059,"vw":127.35},{"c":127.35,"h":127.35,"l":127.35,"n":4,"o":127.35,"t":"2026-09-24T23:45:00Z","v":825,"vw":127.35},{"c":127.335,"h":129.055,"l":125.54,"n":128,"o":127.59,"t":"2026-09-25T13:30:00Z","v":5026,"vw":126.772314},{"c":128.515,"h":128.85,"l":127.745,"n":182,"o":127.765,"t":"2026-09-25T13:45:00Z","v":6837,"vw":128.294481},{"c":127.63,"h":128.36,"l":126.98,"n":161,"o":128.165,"t":"2026-09-25T14:00:00Z","v":7218,"vw":127.476902},{"c":127.47,"h":127.47,"l":127.47,"n":26,"o":127.47,"t":"2026-09-25T14:15:00Z","v":385,"vw":127.47},{"c":126.605,"h":127.185,"l":126.375,"n":76,"o":127.185,"t":"2026-09-25T14:30:00Z","v":1598,"vw":126.6345},{"c":126.26,"h":126.77,"l":126.26,"n":157,"o":126.77,"t":"2026-09-25T14:45:00Z","v":2467,"vw":126.5025},{"c":125.69,"h":126.23,"l":125.69,"n":102,"o":126.1,"t":"2026-09-25T15:00:00Z","v":1808,"vw":125.987857},{"c":126.12,"h":126.12,"l":125.55,"n":192,"o":125.8,"t":"2026-09-25T15:15:00Z","v":8741,"vw":125.830101},{"c":125.7,"h":125.7,"l":125.01,"n":226,"o":125.56,"t":"2026-09-25T15:45:00Z","v":7260,"vw":125.355193},{"c":126.29,"h":126.53,"l":125.53,"n":424,"o":126.03,"t":"2026-09-25T16:00:00Z","v":18696,"vw":126.04463},{"c":125.96,"h":126.265,"l":125.58,"n":102,"o":126.265,"t":"2026-09-25T16:15:00Z","v":3241,"vw":125.872815},{"c":126.19,"h":126.19,"l":125.44,"n":193,"o":125.55,"t":"2026-09-25T16:30:00Z","v":7605,"vw":125.853279},{"c":125.57,"h":125.89,"l":125.57,"n":52,"o":125.82,"t":"2026-09-25T16:45:00Z","v":1345,"vw":125.677421},{"c":124.915,"h":125.26,"l":124.82,"n":134,"o":125.26,"t":"2026-09-25T17:00:00Z","v":3629,"vw":125.055222},{"c":124.93,"h":124.935,"l":124.675,"n":77,"o":124.675,"t":"2026-09-25T17:15:00Z","v":1579,"vw":124.823736},{"c":125.165,"h":125.2,"l":124.84,"n":276,"o":125.14,"t":"2026-09-25T17:30:00Z","v":6571,"vw":125.080918},{"c":125.335,"h":125.48,"l":125.335,"n":24,"o":125.48,"t":"2026-09-25T17:45:00Z","v":298,"vw":125.4075},{"c":125.175,"h":125.325,"l":124.94,"n":247,"o":125.32,"t":"2026-09-25T18:00:00Z","v":7312,"vw":125.094276},{"c":125.4075,"h":125.53,"l":125.4075,"n":38,"o":125.52,"t":"2026-09-25T18:15:00Z","v":1152,"vw":125.509774},{"c":125.455,"h":125.86,"l":125.42,"n":173,"o":125.64,"t":"2026-09-25T18:30:00Z","v":5354,"vw":125.77553},{"c":125.39,"h":125.61,"l":125.39,"n":126,"o":125.61,"t":"2026-09-25T18:45:00Z","v":1917,"vw":125.46375},{"c":125.27,"h":125.45,"l":124.9,"n":321,"o":125.45,"t":"2026-09-25T19:00:00Z","v":8196,"vw":125.19897},{"c":125.06,"h":125.34,"l":125.06,"n":138,"o":125.3,"t":"2026-09-25T19:15:00Z","v":2114,"vw":125.204348},{"c":125.25,"h":125.25,"l":124.91,"n":311,"o":125.185,"t":"2026-09-25T19:30:00Z","v":6855,"vw":125.098637},{"c":125.17,"h":125.43,"l":124.69,"n":1408,"o":125.39,"t":"2026-09-25T19:45:00Z","v":38466,"vw":125.107964},{"c":125.16,"h":125.16,"l":125.16,"n":22,"o":125.16,"t":"2026-09-25T20:00:00Z","v":29691,"vw":125.16},{"c":124.95,"h":125,"l":124.95,"n":8,"o":125,"t":"2026-09-28T10:15:00Z","v":906,"vw":124.977778},{"c":125.2,"h":125.2,"l":125.2,"n":4,"o":125.2,"t":"2026-09-28T10:30:00Z","v":103,"vw":125.2},{"c":124.5,"h":125.11,"l":124.5,"n":21,"o":124.5,"t":"2026-09-28T12:45:00Z","v":701,"vw":124.72328},{"c":124.63,"h":125.18,"l":124.06,"n":223,"o":124.06,"t":"2026-09-28T13:30:00Z","v":2688,"vw":124.423801},{"c":125.43,"h":126.11,"l":124.96,"n":89,"o":126.11,"t":"2026-09-28T13:45:00Z","v":2249,"vw":125.446011},{"c":126.84,"h":127.14,"l":125.8,"n":151,"o":125.8,"t":"2026-09-28T14:00:00Z","v":2324,"vw":126.381406},{"c":126.36,"h":126.89,"l":126.36,"n":108,"o":126.75,"t":"2026-09-28T14:15:00Z","v":3483,"vw":126.676667},{"c":126.005,"h":126.36,"l":126.005,"n":41,"o":126.36,"t":"2026-09-28T14:30:00Z","v":1279,"vw":126.2425},{"c":125.48,"h":125.64,"l":125.24,"n":89,"o":125.46,"t":"2026-09-28T14:45:00Z","v":2851,"vw":125.484387},{"c":124.825,"h":125.395,"l":124.7,"n":90,"o":125.395,"t":"2026-09-28T15:00:00Z","v":3296,"vw":124.986016},{"c":124.39,"h":124.92,"l":124.39,"n":84,"o":124.92,"t":"2026-09-28T15:15:00Z","v":1971,"vw":124.617544},{"c":125.18,"h":125.18,"l":124.575,"n":57,"o":124.575,"t":"2026-09-28T15:30:00Z","v":2283,"vw":124.950757},{"c":124.67,"h":124.78,"l":124.665,"n":32,"o":124.75,"t":"2026-09-28T15:45:00Z","v":1108,"vw":124.731111},{"c":125.0516,"h":125.0516,"l":124.725,"n":47,"o":124.76,"t":"2026-09-28T16:00:00Z","v":1325,"vw":124.899967},{"c":126.56,"h":126.69,"l":125.165,"n":164,"o":125.165,"t":"2026-09-28T16:15:00Z","v":3375,"vw":125.949203},{"c":125.395,"h":126.09,"l":125.395,"n":28,"o":126.09,"t":"2026-09-28T16:30:00Z","v":910,"vw":125.633571},{"c":125.68,"h":125.68,"l":125.38,"n":53,"o":125.41,"t":"2026-09-28T16:45:00Z","v":1382,"vw":125.435},{"c":127.03,"h":127.4,"l":125.73,"n":238,"o":125.885,"t":"2026-09-28T17:00:00Z","v":9086,"vw":126.589941},{"c":125.8,"h":126.65,"l":125.8,"n":102,"o":126.65,"t":"2026-09-28T17:15:00Z","v":3406,"vw":126.192884},{"c":126.48,"h":126.495,"l":125.88,"n":120,"o":126.495,"t":"2026-09-28T17:30:00Z","v":2558,"vw":126.3195},{"c":126.47,"h":126.59,"l":126.45,"n":35,"o":126.59,"t":"2026-09-28T18:00:00Z","v":690,"vw":126.49611},{"c":127.16,"h":127.16,"l":126.74,"n":147,"o":126.74,"t":"2026-09-28T18:15:00Z","v":2976,"vw":126.888333},{"c":127.28,"h":127.34,"l":127.26,"n":58,"o":127.32,"t":"2026-09-28T18:30:00Z","v":1402,"vw":127.320838},{"c":126.7,"h":127.32,"l":126.55,"n":211,"o":127.32,"t":"2026-09-28T18:45:00Z","v":4624,"vw":126.910924},{"c":126.37,"h":126.71,"l":126.37,"n":57,"o":126.71,"t":"2026-09-28T19:00:00Z","v":1719,"vw":126.584444},{"c":126.615,"h":126.65,"l":126.465,"n":125,"o":126.465,"t":"2026-09-28T19:15:00Z","v":3623,"vw":126.556928},{"c":127,"h":127.095,"l":126.88,"n":156,"o":126.88,"t":"2026-09-28T19:30:00Z","v":2809,"vw":126.991514},{"c":127.11,"h":127.24,"l":126.88,"n":846,"o":126.99,"t":"2026-09-28T19:45:00Z","v":19498,"vw":127.071252},{"c":127.07,"h":127.07,"l":127.07,"n":52,"o":127.07,"t":"2026-09-28T20:00:00Z","v":31679,"vw":127.07},{"c":128.3,"h":128.3,"l":125.5,"n":70,"o":126.76,"t":"2026-09-29T13:30:00Z","v":1749,"vw":127.331598},{"c":128.015,"h":128.995,"l":128.015,"n":67,"o":128.95,"t":"2026-09-29T13:45:00Z","v":2251,"vw":128.707667},{"c":127.48,"h":128.19,"l":127.48,"n":275,"o":128.18,"t":"2026-09-29T14:00:00Z","v":6104,"vw":127.999928},{"c":126.75,"h":127.665,"l":126.73,"n":661,"o":127.66,"t":"2026-09-29T14:15:00Z","v":8795,"vw":127.21781},{"c":126.34,"h":126.55,"l":125.78,"n":135,"o":126.48,"t":"2026-09-29T14:30:00Z","v":4382,"vw":126.162752},{"c":125.91,"h":126.96,"l":125.91,"n":29,"o":126.48,"t":"2026-09-29T14:45:00Z","v":1098,"vw":126.535},{"c":126.0711,"h":126.41,"l":126.0711,"n":48,"o":126.39,"t":"2026-09-29T15:00:00Z","v":2855,"vw":126.313994},{"c":127.405,"h":127.89,"l":126.11,"n":160,"o":126.2,"t":"2026-09-29T15:15:00Z","v":10525,"vw":127.071325},{"c":127.48,"h":127.56,"l":127.26,"n":47,"o":127.26,"t":"2026-09-29T15:30:00Z","v":1390,"vw":127.46},{"c":127.58,"h":127.975,"l":127.58,"n":146,"o":127.72,"t":"2026-09-29T15:45:00Z","v":3553,"vw":127.877756},{"c":127.575,"h":127.71,"l":127.41,"n":25,"o":127.41,"t":"2026-09-29T16:00:00Z","v":933,"vw":127.491797},{"c":127.775,"h":127.86,"l":127.4,"n":62,"o":127.86,"t":"2026-09-29T16:15:00Z","v":1113,"vw":127.735},{"c":127.63,"h":127.75,"l":127.63,"n":65,"o":127.75,"t":"2026-09-29T16:30:00Z","v":1627,"vw":127.642927},{"c":127.275,"h":127.285,"l":127.06,"n":61,"o":127.26,"t":"2026-09-29T16:45:00Z","v":2124,"vw":127.205835},{"c":126.96,"h":127.235,"l":126.96,"n":263,"o":127.235,"t":"2026-09-29T17:00:00Z","v":4053,"vw":127.091258},{"c":126.87,"h":126.87,"l":126.55,"n":125,"o":126.77,"t":"2026-09-29T17:15:00Z","v":3662,"vw":126.756816},{"c":127.29,"h":127.54,"l":127.04,"n":220,"o":127.16,"t":"2026-09-29T17:30:00Z","v":6166,"vw":127.244031},{"c":127.34,"h":127.57,"l":127.16,"n":502,"o":127.31,"t":"2026-09-29T17:45:00Z","v":15453,"vw":127.36555},{"c":127.46,"h":127.975,"l":127.41,"n":176,"o":127.41,"t":"2026-09-29T18:00:00Z","v":4578,"vw":127.757643},{"c":127.65,"h":127.865,"l":127.65,"n":77,"o":127.69,"t":"2026-09-29T18:15:00Z","v":1542,"vw":127.716667},{"c":127.625,"h":127.64,"l":127.44,"n":180,"o":127.64,"t":"2026-09-29T18:30:00Z","v":4453,"vw":127.510461},{"c":127.7,"h":127.7,"l":127.415,"n":148,"o":127.625,"t":"2026-09-29T18:45:00Z","v":4764,"vw":127.509306},{"c":127.69,"h":127.85,"l":127.13,"n":301,"o":127.62,"t":"2026-09-29T19:00:00Z","v":6300,"vw":127.610412},{"c":128.21,"h":128.65,"l":127.82,"n":389,"o":127.82,"t":"2026-09-29T19:15:00Z","v":11545,"vw":128.163972},{"c":127.815,"h":128.25,"l":127.815,"n":357,"o":128.25,"t":"2026-09-29T19:30:00Z","v":8879,"vw":128.063237},{"c":128.98,"h":129.03,"l":127.8,"n":1127,"o":128.05,"t":"2026-09-29T19:45:00Z","v":29631,"vw":128.567467},{"c":128.87,"h":128.87,"l":128.87,"n":19,"o":128.87,"t":"2026-09-29T20:00:00Z","v":27703,"vw":128.87},{"c":128.6,"h":129.47,"l":128.6,"n":49,"o":128.6,"t":"2026-09-30T11:15:00Z","v":1636,"vw":128.8129},{"c":126.57,"h":129.67,"l":126.57,"n":293,"o":129.67,"t":"2026-09-30T13:30:00Z","v":7454,"vw":128.70328},{"c":127.05,"h":128.315,"l":126.93,"n":393,"o":127.52,"t":"2026-09-30T13:45:00Z","v":8416,"vw":127.620186},{"c":127.7,"h":128.01,"l":127.39,"n":114,"o":127.39,"t":"2026-09-30T14:00:00Z","v":2767,"vw":127.724265},{"c":127.5,"h":127.99,"l":127.28,"n":58,"o":127.99,"t":"2026-09-30T14:15:00Z","v":2346,"vw":127.774062},{"c":127.605,"h":128.05,"l":127.495,"n":102,"o":127.505,"t":"2026-09-30T14:30:00Z","v":3294,"vw":127.780566},{"c":128.2725,"h":128.36,"l":127.78,"n":71,"o":127.795,"t":"2026-09-30T14:45:00Z","v":2273,"vw":128.058269},{"c":128.72,"h":128.91,"l":128.72,"n":126,"o":128.7775,"t":"2026-09-30T15:00:00Z","v":1579,"vw":128.79465},{"c":128.36,"h":128.97,"l":127.97,"n":136,"o":128.9,"t":"2026-09-30T15:15:00Z","v":3893,"vw":128.442242},{"c":128.245,"h":128.245,"l":128.245,"n":2,"o":128.245,"t":"2026-09-30T15:30:00Z","v":228,"vw":128.245},{"c":128.225,"h":128.23,"l":128.225,"n":24,"o":128.23,"t":"2026-09-30T15:45:00Z","v":583,"vw":128.228333},{"c":128.735,"h":128.78,"l":128.67,"n":79,"o":128.76,"t":"2026-09-30T16:00:00Z","v":1539,"vw":128.736429},{"c":128.89,"h":129.08,"l":128.89,"n":65,"o":128.9,"t":"2026-09-30T16:15:00Z","v":1393,"vw":128.934},{"c":128.38,"h":128.78,"l":127.56,"n":195,"o":128.78,"t":"2026-09-30T16:45:00Z","v":4808,"vw":128.486196},{"c":128.355,"h":128.435,"l":127.99,"n":44,"o":127.99,"t":"2026-09-30T17:00:00Z","v":1139,"vw":128.238},{"c":128.155,"h":128.36,"l":127.915,"n":149,"o":128.24,"t":"2026-09-30T17:15:00Z","v":4132,"vw":128.111821},{"c":128.33,"h":128.53,"l":127.99,"n":72,"o":128.53,"t":"2026-09-30T17:30:00Z","v":1390,"vw":128.267194},{"c":127.99,"h":128.185,"l":127.985,"n":85,"o":128.185,"t":"2026-09-30T17:45:00Z","v":2325,"vw":128.043},{"c":127.825,"h":128.14,"l":127.76,"n":118,"o":128.08,"t":"2026-09-30T18:00:00Z","v":3464,"vw":127.932122},{"c":127.59,"h":127.62,"l":127.555,"n":95,"o":127.62,"t":"2026-09-30T18:15:00Z","v":1618,"vw":127.591},{"c":127.73,"h":127.73,"l":127.56,"n":141,"o":127.6,"t":"2026-09-30T18:30:00Z","v":1971,"vw":127.652895},{"c":127.79,"h":127.79,"l":127.54,"n":177,"o":127.72,"t":"2026-09-30T18:45:00Z","v":2269,"vw":127.707297},{"c":127.485,"h":127.625,"l":127.31,"n":156,"o":127.625,"t":"2026-09-30T19:00:00Z","v":4964,"vw":127.422529},{"c":127.42,"h":127.58,"l":127.31,"n":213,"o":127.49,"t":"2026-09-30T19:15:00Z","v":5992,"vw":127.463047},{"c":127.595,"h":127.765,"l":127.45,"n":313,"o":127.57,"t":"2026-09-30T19:30:00Z","v":8010,"vw":127.615122},{"c":127.25,"h":128.05,"l":127.25,"n":821,"o":127.57,"t":"2026-09-30T19:45:00Z","v":29018,"vw":127.606653},{"c":127.44,"h":127.44,"l":127.44,"n":32,"o":127.44,"t":"2026-09-30T20:00:00Z","v":52132,"vw":127.44},{"c":126.73,"h":127.97,"l":126.56,"n":146,"o":126.56,"t":"2026-10-01T13:30:00Z","v":3532,"vw":127.142779},{"c":127.55,"h":128.11,"l":126.89,"n":92,"o":126.89,"t":"2026-10-01T13:45:00Z","v":2130,"vw":127.643889},{"c":127.375,"h":127.44,"l":126.79,"n":336,"o":127.34,"t":"2026-10-01T14:00:00Z","v":13342,"vw":127.109781},{"c":127.37,"h":128.055,"l":127.37,"n":88,"o":127.375,"t":"2026-10-01T14:15:00Z","v":3736,"vw":127.492004},{"c":127.75,"h":127.75,"l":127.225,"n":24,"o":127.48,"t":"2026-10-01T14:30:00Z","v":755,"vw":127.45898},{"c":127.81,"h":128.085,"l":127.16,"n":134,"o":127.72,"t":"2026-10-01T14:45:00Z","v":1583,"vw":127.62922},{"c":127.77,"h":127.77,"l":127.28,"n":52,"o":127.45,"t":"2026-10-01T15:00:00Z","v":1372,"vw":127.510244},{"c":127.59,"h":127.92,"l":127.58,"n":57,"o":127.655,"t":"2026-10-01T15:15:00Z","v":1804,"vw":127.813353},{"c":127.725,"h":127.895,"l":127.42,"n":33,"o":127.895,"t":"2026-10-01T15:30:00Z","v":683,"vw":127.68},{"c":128.375,"h":128.39,"l":127.78,"n":94,"o":127.785,"t":"2026-10-01T15:45:00Z","v":2329,"vw":128.087871},{"c":129.54,"h":129.54,"l":128.605,"n":104,"o":128.64,"t":"2026-10-01T16:00:00Z","v":2077,"vw":128.924229},{"c":128.97,"h":129.41,"l":128.97,"n":92,"o":129.375,"t":"2026-10-01T16:15:00Z","v":2406,"vw":129.21656},{"c":130.01,"h":130.4,"l":129.35,"n":227,"o":129.35,"t":"2026-10-01T16:30:00Z","v":6904,"vw":129.861062},{"c":129.34,"h":130.01,"l":129.34,"n":67,"o":130.01,"t":"2026-10-01T16:45:00Z","v":2910,"vw":129.700076},{"c":129.7,"h":129.85,"l":129.21,"n":80,"o":129.6,"t":"2026-10-01T17:00:00Z","v":1854,"vw":129.545426},{"c":129.38,"h":129.38,"l":129.38,"n":4,"o":129.38,"t":"2026-10-01T17:15:00Z","v":103,"vw":129.38},{"c":129.45,"h":129.93,"l":129.45,"n":123,"o":129.65,"t":"2026-10-01T17:30:00Z","v":6017,"vw":129.781722},{"c":129.055,"h":129.11,"l":128.93,"n":228,"o":129.11,"t":"2026-10-01T17:45:00Z","v":2256,"vw":129.016452},{"c":128.19,"h":128.84,"l":128.19,"n":43,"o":128.72,"t":"2026-10-01T18:00:00Z","v":999,"vw":128.525537},{"c":128.65,"h":128.97,"l":128.14,"n":220,"o":128.14,"t":"2026-10-01T18:15:00Z","v":5038,"vw":128.695746},{"c":128.855,"h":128.855,"l":128.855,"n":22,"o":128.855,"t":"2026-10-01T18:30:00Z","v":420,"vw":128.855},{"c":128.89,"h":128.99,"l":128.5,"n":94,"o":128.78,"t":"2026-10-01T18:45:00Z","v":2363,"vw":128.856515},{"c":128.79,"h":128.835,"l":128.79,"n":110,"o":128.8,"t":"2026-10-01T19:00:00Z","v":1526,"vw":128.807033},{"c":129.2425,"h":129.2425,"l":128.66,"n":161,"o":128.91,"t":"2026-10-01T19:15:00Z","v":1725,"vw":129.074643},{"c":129.42,"h":129.49,"l":129.2801,"n":301,"o":129.37,"t":"2026-10-01T19:30:00Z","v":4835,"vw":129.395598},{"c":129.695,"h":129.795,"l":129.01,"n":945,"o":129.42,"t":"2026-10-01T19:45:00Z","v":22711,"vw":129.447895},{"c":129.61,"h":129.61,"l":129.61,"n":42,"o":129.61,"t":"2026-10-01T20:00:00Z","v":37344,"vw":129.61},{"c":130.1,"h":130.1,"l":130.1,"n":4,"o":130.1,"t":"2026-10-02T09:45:00Z","v":503,"vw":130.1},{"c":130.31,"h":130.41,"l":130.1,"n":13,"o":130.41,"t":"2026-10-02T10:00:00Z","v":770,"vw":130.179595},{"c":130.1,"h":130.51,"l":130.1,"n":7,"o":130.51,"t":"2026-10-02T11:30:00Z","v":1204,"vw":130.168333},{"c":132.77,"h":133.2551,"l":132.31,"n":266,"o":132.42,"t":"2026-10-02T13:30:00Z","v":7279,"vw":132.588476},{"c":131.89,"h":132.68,"l":131.89,"n":154,"o":132.68,"t":"2026-10-02T13:45:00Z","v":3982,"vw":132.168067},{"c":133.45,"h":134.125,"l":131.97,"n":167,"o":131.97,"t":"2026-10-02T14:00:00Z","v":4980,"vw":132.805906},{"c":134.435,"h":134.92,"l":133.73,"n":285,"o":133.73,"t":"2026-10-02T14:15:00Z","v":11356,"vw":134.0171},{"c":134.2,"h":134.85,"l":133.73,"n":191,"o":134.435,"t":"2026-10-02T14:30:00Z","v":6912,"vw":134.292964},{"c":135.33,"h":135.33,"l":134.51,"n":160,"o":134.655,"t":"2026-10-02T14:45:00Z","v":5915,"vw":134.902002},{"c":134.95,"h":135.325,"l":134.56,"n":159,"o":135.325,"t":"2026-10-02T15:00:00Z","v":4795,"vw":135.041452},{"c":136.16,"h":136.175,"l":135.08,"n":340,"o":135.085,"t":"2026-10-02T15:15:00Z","v":10851,"vw":135.523713},{"c":136.16,"h":136.63,"l":135.91,"n":142,"o":136.28,"t":"2026-10-02T15:30:00Z","v":5218,"vw":136.106064},{"c":135.7,"h":136.56,"l":135.64,"n":207,"o":136.24,"t":"2026-10-02T15:45:00Z","v":6427,"vw":136.014817},{"c":135.78,"h":136.14,"l":135.26,"n":221,"o":135.565,"t":"2026-10-02T16:00:00Z","v":6426,"vw":135.67494},{"c":134.8,"h":136.0894,"l":134.29,"n":258,"o":136.0894,"t":"2026-10-02T16:15:00Z","v":11648,"vw":135.004486},{"c":134.65,"h":135.07,"l":134.54,"n":153,"o":134.795,"t":"2026-10-02T16:30:00Z","v":5877,"vw":134.729427},{"c":134.5,"h":134.86,"l":134.12,"n":155,"o":134.645,"t":"2026-10-02T16:45:00Z","v":5779,"vw":134.450745},{"c":134.415,"h":134.68,"l":134.415,"n":241,"o":134.5,"t":"2026-10-02T17:00:00Z","v":6083,"vw":134.501111},{"c":133.32,"h":134.38,"l":133.32,"n":542,"o":134.32,"t":"2026-10-02T17:15:00Z","v":9315,"vw":134.005016},{"c":133.96,"h":134.49,"l":133.565,"n":156,"o":133.565,"t":"2026-10-02T17:30:00Z","v":5806,"vw":133.88868},{"c":133.35,"h":133.985,"l":133.34,"n":238,"o":133.955,"t":"2026-10-02T17:45:00Z","v":12959,"vw":133.710988},{"c":133.085,"h":133.6,"l":132.58,"n":429,"o":133.52,"t":"2026-10-02T18:00:00Z","v":15357,"vw":132.959124},{"c":133.27,"h":133.5,"l":132.8,"n":517,"o":132.9,"t":"2026-10-02T18:15:00Z","v":28766,"vw":132.997176},{"c":133.575,"h":133.575,"l":132.82,"n":272,"o":133.22,"t":"2026-10-02T18:30:00Z","v":15113,"vw":133.121138},{"c":132.995,"h":133.615,"l":132.995,"n":243,"o":133.465,"t":"2026-10-02T18:45:00Z","v":12148,"vw":133.192955},{"c":133.745,"h":133.745,"l":132.82,"n":432,"o":132.995,"t":"2026-10-02T19:00:00Z","v":15003,"vw":133.113136},{"c":133.13,"h":133.745,"l":133.07,"n":204,"o":133.745,"t":"2026-10-02T19:15:00Z","v":5655,"vw":133.465809},{"c":133.2,"h":133.4,"l":132.9601,"n":237,"o":133.28,"t":"2026-10-02T19:30:00Z","v":6833,"vw":133.198858},{"c":132.72,"h":133.47,"l":132.08,"n":1248,"o":133.47,"t":"2026-10-02T19:45:00Z","v":36090,"vw":132.643579},{"c":132.61,"h":132.61,"l":132.61,"n":19,"o":132.61,"t":"2026-10-02T20:00:00Z","v":46176,"vw":132.61},{"c":132.77,"h":132.77,"l":132.77,"n":2,"o":132.77,"t":"2026-10-05T11:00:00Z","v":300,"vw":132.77},{"c":134.01,"h":134.01,"l":134.01,"n":3,"o":134.01,"t":"2026-10-05T11:30:00Z","v":184,"vw":134.01},{"c":132.6,"h":132.6,"l":132.6,"n":4,"o":132.6,"t":"2026-10-05T11:45:00Z","v":103,"vw":132.6},{"c":132.2,"h":132.7,"l":132.2,"n":3,"o":132.6,"t":"2026-10-05T12:00:00Z","v":1000,"vw":132.6},{"c":132.2,"h":132.2,"l":132.2,"n":2,"o":132.2,"t":"2026-10-05T13:00:00Z","v":271,"vw":132.2},{"c":130.22,"h":133.045,"l":130.22,"n":106,"o":132.61,"t":"2026-10-05T13:30:00Z","v":5398,"vw":132.012347},{"c":129.86,"h":129.86,"l":128.785,"n":175,"o":129.81,"t":"2026-10-05T13:45:00Z","v":2773,"vw":129.370698},{"c":130.55,"h":131.11,"l":130.0175,"n":103,"o":130.0175,"t":"2026-10-05T14:00:00Z","v":3004,"vw":130.572551},{"c":130.335,"h":130.87,"l":129.91,"n":92,"o":130.63,"t":"2026-10-05T14:15:00Z","v":3134,"vw":130.635527},{"c":128.9575,"h":130.1475,"l":128.9575,"n":95,"o":130.1475,"t":"2026-10-05T14:30:00Z","v":2802,"vw":129.563054},{"c":129.32,"h":129.435,"l":129.02,"n":25,"o":129.22,"t":"2026-10-05T14:45:00Z","v":1259,"vw":129.2905},{"c":129.22,"h":129.22,"l":128.8,"n":109,"o":128.89,"t":"2026-10-05T15:00:00Z","v":2140,"vw":129.011818},{"c":129.37,"h":129.37,"l":128.88,"n":102,"o":129.01,"t":"2026-10-05T15:15:00Z","v":2312,"vw":129.077851},{"c":129.755,"h":129.76,"l":129.43,"n":179,"o":129.715,"t":"2026-10-05T15:30:00Z","v":5396,"vw":129.700883},{"c":129.36,"h":129.64,"l":129.32,"n":196,"o":129.64,"t":"2026-10-05T15:45:00Z","v":2922,"vw":129.527373},{"c":130.86,"h":130.985,"l":129.31,"n":240,"o":129.37,"t":"2026-10-05T16:00:00Z","v":9545,"vw":130.197603},{"c":131.435,"h":131.51,"l":130.74,"n":78,"o":130.74,"t":"2026-10-05T16:15:00Z","v":1850,"vw":131.333984},{"c":131.33,"h":131.33,"l":130.825,"n":133,"o":131.07,"t":"2026-10-05T16:30:00Z","v":2947,"vw":131.064367},{"c":130.785,"h":131.2,"l":130.765,"n":80,"o":131.2,"t":"2026-10-05T16:45:00Z","v":2232,"vw":130.959841},{"c":131.24,"h":131.24,"l":130.885,"n":109,"o":130.89,"t":"2026-10-05T17:00:00Z","v":1861,"vw":131.093098},{"c":131.49,"h":131.89,"l":131.29,"n":174,"o":131.485,"t":"2026-10-05T17:15:00Z","v":3764,"vw":131.589291},{"c":131.07,"h":131.665,"l":131.07,"n":196,"o":131.63,"t":"2026-10-05T17:30:00Z","v":4032,"vw":131.412113},{"c":131.24,"h":131.34,"l":130.895,"n":366,"o":131.31,"t":"2026-10-05T17:45:00Z","v":5260,"vw":131.063444},{"c":131.375,"h":131.51,"l":131.285,"n":131,"o":131.4,"t":"2026-10-05T18:00:00Z","v":3933,"vw":131.413843},{"c":131.715,"h":131.715,"l":131.18,"n":135,"o":131.35,"t":"2026-10-05T18:15:00Z","v":4104,"vw":131.351978},{"c":130.77,"h":131.41,"l":130.77,"n":130,"o":131.41,"t":"2026-10-05T18:30:00Z","v":3317,"vw":131.11628},{"c":131.1,"h":131.1,"l":130.76,"n":117,"o":130.785,"t":"2026-10-05T18:45:00Z","v":2878,"vw":130.915269},{"c":131.67,"h":131.67,"l":131.255,"n":95,"o":131.26,"t":"2026-10-05T19:00:00Z","v":2158,"vw":131.369926},{"c":131.5,"h":132.125,"l":131.47,"n":322,"o":131.665,"t":"2026-10-05T19:15:00Z","v":11313,"vw":131.653699},{"c":131.09,"h":131.59,"l":131,"n":293,"o":131.42,"t":"2026-10-05T19:30:00Z","v":9990,"vw":131.174536},{"c":131.48,"h":131.48,"l":130.465,"n":1389,"o":131.04,"t":"2026-10-05T19:45:00Z","v":45990,"vw":131.073297},{"c":131.14,"h":131.14,"l":131.14,"n":22,"o":131.14,"t":"2026-10-05T20:00:00Z","v":57485,"vw":131.14},{"c":131.2,"h":131.2,"l":131.1,"n":7,"o":131.2,"t":"2026-10-06T12:30:00Z","v":1313,"vw":131.176394},{"c":128.9,"h":131.9,"l":128.9,"n":590,"o":131.9,"t":"2026-10-06T13:30:00Z","v":13014,"vw":130.699313},{"c":129.13,"h":129.4,"l":128.13,"n":159,"o":129.075,"t":"2026-10-06T13:45:00Z","v":6798,"vw":129.109097},{"c":129.74,"h":129.875,"l":129.51,"n":188,"o":129.5399,"t":"2026-10-06T14:00:00Z","v":5409,"vw":129.708155},{"c":127.77,"h":129.58,"l":127.76,"n":325,"o":129.54,"t":"2026-10-06T14:15:00Z","v":6684,"vw":128.375898},{"c":128.24,"h":128.46,"l":127.7501,"n":145,"o":127.7501,"t":"2026-10-06T14:30:00Z","v":4096,"vw":128.249058},{"c":128.73,"h":128.73,"l":128.43,"n":41,"o":128.47,"t":"2026-10-06T14:45:00Z","v":849,"vw":128.525},{"c":128.67,"h":128.74,"l":128.6,"n":108,"o":128.6,"t":"2026-10-06T15:00:00Z","v":2589,"vw":128.654531},{"c":129.49,"h":129.49,"l":128.755,"n":124,"o":128.78,"t":"2026-10-06T15:15:00Z","v":3845,"vw":129.114371},{"c":129.54,"h":129.54,"l":129.54,"n":28,"o":129.54,"t":"2026-10-06T15:30:00Z","v":505,"vw":129.54},{"c":129.99,"h":129.99,"l":129.45,"n":198,"o":129.45,"t":"2026-10-06T16:00:00Z","v":4370,"vw":129.667036},{"c":129.2,"h":129.5,"l":129.115,"n":131,"o":129.5,"t":"2026-10-06T16:15:00Z","v":6480,"vw":129.315011},{"c":128.29,"h":129.29,"l":128.29,"n":99,"o":129.2,"t":"2026-10-06T16:30:00Z","v":2173,"vw":128.838},{"c":128.57,"h":128.57,"l":127.95,"n":91,"o":128.29,"t":"2026-10-06T16:45:00Z","v":2775,"vw":128.353584},{"c":128.69,"h":128.69,"l":128.415,"n":58,"o":128.52,"t":"2026-10-06T17:00:00Z","v":3667,"vw":128.514834},{"c":128.37,"h":128.71,"l":128.37,"n":23,"o":128.68,"t":"2026-10-06T17:15:00Z","v":447,"vw":128.586667},{"c":128.73,"h":128.73,"l":128.085,"n":143,"o":128.73,"t":"2026-10-06T17:30:00Z","v":3243,"vw":128.56475},{"c":128.2,"h":128.6,"l":128.2,"n":92,"o":128.6,"t":"2026-10-06T17:45:00Z","v":3350,"vw":128.317157},{"c":128.5,"h":128.5,"l":128.41,"n":43,"o":128.41,"t":"2026-10-06T18:00:00Z","v":703,"vw":128.443333},{"c":128.23,"h":128.635,"l":128.23,"n":22,"o":128.35,"t":"2026-10-06T18:15:00Z","v":551,"vw":128.451351},{"c":128.795,"h":128.795,"l":128.23,"n":156,"o":128.23,"t":"2026-10-06T18:30:00Z","v":5957,"vw":128.635369},{"c":128.51,"h":128.695,"l":128.355,"n":89,"o":128.695,"t":"2026-10-06T18:45:00Z","v":2364,"vw":128.571563},{"c":128.235,"h":128.63,"l":128.2201,"n":190,"o":128.4,"t":"2026-10-06T19:00:00Z","v":5565,"vw":128.378118},{"c":128.13,"h":128.2475,"l":127.62,"n":295,"o":128.2475,"t":"2026-10-06T19:15:00Z","v":6692,"vw":128.096094},{"c":127.9,"h":128.115,"l":127.755,"n":192,"o":128.115,"t":"2026-10-06T19:30:00Z","v":5919,"vw":127.880267},{"c":128.25,"h":128.36,"l":127.57,"n":1100,"o":127.955,"t":"2026-10-06T19:45:00Z","v":36598,"vw":128.020285},{"c":128.24,"h":128.24,"l":128.24,"n":30,"o":128.24,"t":"2026-10-06T20:00:00Z","v":38585,"vw":128.24},{"c":127.3,"h":128,"l":127.3,"n":14,"o":128,"t":"2026-10-07T10:15:00Z","v":621,"vw":127.883333},{"c":128,"h":128,"l":128,"n":4,"o":128,"t":"2026-10-07T10:30:00Z","v":503,"vw":128},{"c":126.655,"h":127.17,"l":126.3,"n":18,"o":126.3,"t":"2026-10-07T13:30:00Z","v":2720,"vw":126.37538},{"c":126.99,"h":127.22,"l":126.945,"n":42,"o":127.22,"t":"2026-10-07T13:45:00Z","v":1446,"vw":127.051101},{"c":126.965,"h":126.965,"l":126.965,"n":7,"o":126.965,"t":"2026-10-07T14:00:00Z","v":249,"vw":126.965},{"c":126.75,"h":127.15,"l":126.69,"n":65,"o":127.15,"t":"2026-10-07T14:15:00Z","v":1756,"vw":126.847593},{"c":127.06,"h":127.06,"l":127.06,"n":34,"o":127.06,"t":"2026-10-07T14:30:00Z","v":986,"vw":127.06},{"c":127.25,"h":127.25,"l":126.93,"n":42,"o":126.93,"t":"2026-10-07T14:45:00Z","v":1082,"vw":127.1825},{"c":126.5237,"h":127.2,"l":126.5237,"n":124,"o":127.11,"t":"2026-10-07T15:00:00Z","v":2682,"vw":126.996926},{"c":126.77,"h":127.14,"l":126.52,"n":112,"o":126.53,"t":"2026-10-07T15:15:00Z","v":3003,"vw":126.889785},{"c":126.665,"h":126.665,"l":126.665,"n":7,"o":126.665,"t":"2026-10-07T15:30:00Z","v":332,"vw":126.665},{"c":126.68,"h":126.68,"l":126.27,"n":82,"o":126.27,"t":"2026-10-07T15:45:00Z","v":1571,"vw":126.509167},{"c":126.9983,"h":126.9983,"l":126.68,"n":37,"o":126.68,"t":"2026-10-07T16:00:00Z","v":1771,"vw":126.970403},{"c":126.89,"h":127.155,"l":126.88,"n":57,"o":127.155,"t":"2026-10-07T16:15:00Z","v":1348,"vw":126.983025},{"c":126.69,"h":126.77,"l":126.69,"n":82,"o":126.755,"t":"2026-10-07T16:30:00Z","v":2998,"vw":126.748929},{"c":126.4601,"h":126.88,"l":126.4601,"n":58,"o":126.55,"t":"2026-10-07T16:45:00Z","v":2050,"vw":126.628454},{"c":126.92,"h":126.92,"l":126.655,"n":82,"o":126.655,"t":"2026-10-07T17:00:00Z","v":2380,"vw":126.79717},{"c":126.73,"h":126.73,"l":126.55,"n":49,"o":126.665,"t":"2026-10-07T17:15:00Z","v":843,"vw":126.670663},{"c":127.15,"h":127.171,"l":126.87,"n":49,"o":126.98,"t":"2026-10-07T17:30:00Z","v":1301,"vw":127.07855},{"c":127.06,"h":127.07,"l":127.06,"n":6,"o":127.07,"t":"2026-10-07T18:00:00Z","v":477,"vw":127.067797},{"c":126.92,"h":127.02,"l":126.92,"n":64,"o":127.02,"t":"2026-10-07T18:15:00Z","v":1377,"vw":126.993171},{"c":126.99,"h":126.99,"l":126.98,"n":36,"o":126.99,"t":"2026-10-07T18:30:00Z","v":644,"vw":126.986154},{"c":126.585,"h":126.7775,"l":126.585,"n":12,"o":126.7775,"t":"2026-10-07T18:45:00Z","v":240,"vw":126.68125},{"c":126.46,"h":126.57,"l":126.27,"n":126,"o":126.55,"t":"2026-10-07T19:00:00Z","v":3082,"vw":126.498582},{"c":126.345,"h":126.49,"l":126.25,"n":186,"o":126.48,"t":"2026-10-07T19:15:00Z","v":8325,"vw":126.418764},{"c":126.29,"h":126.34,"l":126.29,"n":111,"o":126.32,"t":"2026-10-07T19:30:00Z","v":1462,"vw":126.316337},{"c":126.94,"h":126.95,"l":125.92,"n":900,"o":126.17,"t":"2026-10-07T19:45:00Z","v":20414,"vw":126.497717},{"c":126.87,"h":126.87,"l":126.87,"n":47,"o":126.87,"t":"2026-10-07T20:00:00Z","v":37173,"vw":126.87},{"c":126.5,"h":126.5,"l":126.5,"n":7,"o":126.5,"t":"2026-10-08T12:15:00Z","v":1010,"vw":126.5},{"c":126.2,"h":126.2,"l":126,"n":5,"o":126,"t":"2026-10-08T12:30:00Z","v":540,"vw":126.072998},{"c":128.75,"h":129.825,"l":126.91,"n":234,"o":127.62,"t":"2026-10-08T13:30:00Z","v":13119,"vw":128.135804},{"c":129.19,"h":129.19,"l":128.4,"n":237,"o":128.75,"t":"2026-10-08T13:45:00Z","v":7446,"vw":128.919866},{"c":129.44,"h":129.75,"l":129.215,"n":375,"o":129.215,"t":"2026-10-08T14:00:00Z","v":7915,"vw":129.553416},{"c":128.81,"h":129.43,"l":128.78,"n":324,"o":129.405,"t":"2026-10-08T14:15:00Z","v":8822,"vw":129.155054},{"c":129.03,"h":129.2827,"l":129,"n":72,"o":129.2827,"t":"2026-10-08T14:30:00Z","v":2502,"vw":129.018938},{"c":128.29,"h":129.2,"l":128.29,"n":203,"o":129.2,"t":"2026-10-08T14:45:00Z","v":6494,"vw":128.864948},{"c":127.91,"h":128.15,"l":127.84,"n":98,"o":128.15,"t":"2026-10-08T15:00:00Z","v":2765,"vw":127.954375},{"c":128.46,"h":128.59,"l":128.05,"n":249,"o":128.05,"t":"2026-10-08T15:15:00Z","v":6789,"vw":128.346979},{"c":127.74,"h":128.4,"l":127.74,"n":50,"o":128.4,"t":"2026-10-08T15:30:00Z","v":1367,"vw":128.107857},{"c":128.45,"h":128.45,"l":127.875,"n":120,"o":127.875,"t":"2026-10-08T15:45:00Z","v":3926,"vw":128.155068},{"c":128.53,"h":128.675,"l":128.16,"n":110,"o":128.18,"t":"2026-10-08T16:00:00Z","v":3736,"vw":128.252204},{"c":128.625,"h":129.93,"l":128.625,"n":363,"o":128.7,"t":"2026-10-08T16:15:00Z","v":13422,"vw":129.248334},{"c":128.81,"h":128.81,"l":128.81,"n":5,"o":128.81,"t":"2026-10-08T16:30:00Z","v":188,"vw":128.81},{"c":129.29,"h":129.5,"l":128.89,"n":215,"o":128.89,"t":"2026-10-08T16:45:00Z","v":8199,"vw":129.070579},{"c":128.86,"h":129.33,"l":128.77,"n":192,"o":129.33,"t":"2026-10-08T17:00:00Z","v":5668,"vw":129.153764},{"c":128.43,"h":129.04,"l":128.43,"n":219,"o":128.955,"t":"2026-10-08T17:15:00Z","v":7024,"vw":128.771951},{"c":128.85,"h":129.2,"l":128.39,"n":134,"o":128.75,"t":"2026-10-08T17:30:00Z","v":3578,"vw":128.812211},{"c":128.735,"h":128.98,"l":128.5,"n":118,"o":128.59,"t":"2026-10-08T17:45:00Z","v":3253,"vw":128.76285},{"c":128.44,"h":128.44,"l":128.44,"n":15,"o":128.44,"t":"2026-10-08T18:00:00Z","v":171,"vw":128.44},{"c":129.255,"h":129.485,"l":128.87,"n":236,"o":129.03,"t":"2026-10-08T18:15:00Z","v":8020,"vw":129.162748},{"c":129.575,"h":129.76,"l":129.51,"n":175,"o":129.51,"t":"2026-10-08T18:30:00Z","v":3876,"vw":129.574023},{"c":129.92,"h":130.28,"l":129.62,"n":206,"o":129.76,"t":"2026-10-08T18:45:00Z","v":5338,"vw":129.91946},{"c":130.04,"h":130.19,"l":129.94,"n":103,"o":130.01,"t":"2026-10-08T19:00:00Z","v":2053,"vw":130.044444},{"c":129.83,"h":130.28,"l":129.72,"n":408,"o":130.03,"t":"2026-10-08T19:15:00Z","v":9987,"vw":129.988324},{"c":129.35,"h":130.43,"l":129.35,"n":382,"o":129.91,"t":"2026-10-08T19:30:00Z","v":10027,"vw":129.987132},{"c":129.96,"h":130.28,"l":129.465,"n":1175,"o":129.465,"t":"2026-10-08T19:45:00Z","v":35121,"vw":129.986542},{"c":129.96,"h":129.96,"l":129.96,"n":24,"o":129.96,"t":"2026-10-08T20:00:00Z","v":35806,"vw":129.96},{"c":129.2,"h":130.7,"l":129.2,"n":148,"o":129.71,"t":"2026-10-09T13:30:00Z","v":2774,"vw":129.702466},{"c":131.08,"h":131.08,"l":128.86,"n":221,"o":129.06,"t":"2026-10-09T13:45:00Z","v":9952,"vw":129.445637},{"c":130.485,"h":131.06,"l":130.4,"n":141,"o":131.06,"t":"2026-10-09T14:00:00Z","v":4650,"vw":130.552},{"c":130.46,"h":130.78,"l":130.24,"n":175,"o":130.515,"t":"2026-10-09T14:15:00Z","v":8917,"vw":130.37339},{"c":130.525,"h":130.91,"l":130.18,"n":201,"o":130.73,"t":"2026-10-09T14:30:00Z","v":6764,"vw":130.659103},{"c":130.005,"h":130.83,"l":129.82,"n":141,"o":130.83,"t":"2026-10-09T14:45:00Z","v":5863,"vw":130.232674},{"c":130,"h":130.01,"l":129.94,"n":73,"o":130.01,"t":"2026-10-09T15:00:00Z","v":2155,"vw":129.995455},{"c":130.17,"h":130.17,"l":130.02,"n":75,"o":130.02,"t":"2026-10-09T15:15:00Z","v":1098,"vw":130.09},{"c":129.2575,"h":130.38,"l":129.15,"n":274,"o":130.38,"t":"2026-10-09T15:30:00Z","v":11082,"vw":129.562572},{"c":129.155,"h":129.155,"l":129.1,"n":72,"o":129.12,"t":"2026-10-09T15:45:00Z","v":2136,"vw":129.133232},{"c":129.72,"h":129.91,"l":128.84,"n":216,"o":129.17,"t":"2026-10-09T16:00:00Z","v":6336,"vw":129.110015},{"c":129.295,"h":129.7,"l":129.295,"n":127,"o":129.7,"t":"2026-10-09T16:15:00Z","v":2972,"vw":129.469121},{"c":128.795,"h":129.305,"l":128.795,"n":106,"o":129.3025,"t":"2026-10-09T16:30:00Z","v":2966,"vw":128.962543},{"c":129.17,"h":129.195,"l":128.76,"n":294,"o":128.825,"t":"2026-10-09T16:45:00Z","v":23681,"vw":128.938747},{"c":129.19,"h":129.19,"l":129.07,"n":84,"o":129.14,"t":"2026-10-09T17:00:00Z","v":1671,"vw":129.123334},{"c":129.4,"h":129.4,"l":129.17,"n":144,"o":129.17,"t":"2026-10-09T17:15:00Z","v":2999,"vw":129.28},{"c":128.95,"h":129.295,"l":128.95,"n":207,"o":129.295,"t":"2026-10-09T17:30:00Z","v":4311,"vw":129.120897},{"c":128.955,"h":128.99,"l":128.74,"n":108,"o":128.74,"t":"2026-10-09T17:45:00Z","v":2214,"vw":128.948865},{"c":129.38,"h":129.47,"l":128.995,"n":270,"o":128.995,"t":"2026-10-09T18:00:00Z","v":5692,"vw":129.277167},{"c":129.33,"h":129.555,"l":129.33,"n":20,"o":129.555,"t":"2026-10-09T18:15:00Z","v":417,"vw":129.44306},{"c":129.23,"h":129.61,"l":129.23,"n":264,"o":129.32,"t":"2026-10-09T18:30:00Z","v":6446,"vw":129.418267},{"c":129.95,"h":129.95,"l":129.17,"n":242,"o":129.17,"t":"2026-10-09T18:45:00Z","v":5951,"vw":129.547949},{"c":129.61,"h":129.915,"l":129.43,"n":403,"o":129.915,"t":"2026-10-09T19:00:00Z","v":13985,"vw":129.597424},{"c":128.97,"h":129.62,"l":128.97,"n":193,"o":129.62,"t":"2026-10-09T19:15:00Z","v":6408,"vw":129.265599},{"c":129.64,"h":129.81,"l":128.95,"n":472,"o":129.13,"t":"2026-10-09T19:30:00Z","v":9630,"vw":129.411098},{"c":129.255,"h":129.94,"l":129.14,"n":1678,"o":129.78,"t":"2026-10-09T19:45:00Z","v":39924,"vw":129.601389},{"c":129.36,"h":129.36,"l":129.36,"n":31,"o":129.36,"t":"2026-10-09T20:00:00Z","v":52684,"vw":129.36},{"c":129.4,"h":129.4,"l":129.4,"n":2,"o":129.4,"t":"2026-10-12T10:15:00Z","v":501,"vw":129.4},{"c":129.4,"h":129.4,"l":129.4,"n":15,"o":129.4,"t":"2026-10-12T10:30:00Z","v":782,"vw":129.4},{"c":129.71,"h":129.71,"l":129.71,"n":6,"o":129.71,"t":"2026-10-12T10:45:00Z","v":242,"vw":129.71},{"c":130.59,"h":131.22,"l":128.09,"n":229,"o":129.17,"t":"2026-10-12T13:30:00Z","v":8148,"vw":129.312677},{"c":130.02,"h":130.8,"l":129.925,"n":95,"o":130.8,"t":"2026-10-12T13:45:00Z","v":1803,"vw":130.345714},{"c":131.065,"h":131.065,"l":129.6,"n":94,"o":129.6,"t":"2026-10-12T14:00:00Z","v":1663,"vw":130.185},{"c":130.47,"h":130.75,"l":129.83,"n":44,"o":130.58,"t":"2026-10-12T14:15:00Z","v":2299,"vw":130.546102},{"c":130.67,"h":130.72,"l":130.21,"n":152,"o":130.405,"t":"2026-10-12T14:30:00Z","v":5588,"vw":130.581176},{"c":131.05,"h":131.05,"l":130.9,"n":82,"o":130.95,"t":"2026-10-12T14:45:00Z","v":1561,"vw":130.971429},{"c":130.025,"h":130.76,"l":130.025,"n":84,"o":130.76,"t":"2026-10-12T15:00:00Z","v":2912,"vw":130.416104},{"c":130.26,"h":130.44,"l":130.26,"n":20,"o":130.44,"t":"2026-10-12T15:15:00Z","v":435,"vw":130.35},{"c":130.63,"h":130.76,"l":130.245,"n":170,"o":130.245,"t":"2026-10-12T15:30:00Z","v":5752,"vw":130.551512},{"c":130.88,"h":130.88,"l":130.5175,"n":63,"o":130.535,"t":"2026-10-12T15:45:00Z","v":1880,"vw":130.702651},{"c":129.77,"h":130.58,"l":129.77,"n":125,"o":130.54,"t":"2026-10-12T16:00:00Z","v":4183,"vw":130.238263},{"c":129.75,"h":129.885,"l":129.75,"n":35,"o":129.8375,"t":"2026-10-12T16:15:00Z","v":830,"vw":129.845},{"c":130.21,"h":130.4,"l":130.13,"n":109,"o":130.18,"t":"2026-10-12T16:30:00Z","v":2487,"vw":130.221551},{"c":130.24,"h":130.48,"l":129.95,"n":234,"o":130.48,"t":"2026-10-12T16:45:00Z","v":8811,"vw":130.11956},{"c":130.415,"h":130.415,"l":130.03,"n":136,"o":130.13,"t":"2026-10-12T17:00:00Z","v":3281,"vw":130.11713},{"c":130.73,"h":130.73,"l":130.39,"n":94,"o":130.54,"t":"2026-10-12T17:15:00Z","v":1735,"vw":130.638844},{"c":130.91,"h":130.92,"l":130.48,"n":116,"o":130.67,"t":"2026-10-12T17:30:00Z","v":2811,"vw":130.7984},{"c":130.56,"h":130.92,"l":130.56,"n":109,"o":130.9,"t":"2026-10-12T17:45:00Z","v":2865,"vw":130.769794},{"c":130.43,"h":130.72,"l":130.36,"n":83,"o":130.72,"t":"2026-10-12T18:00:00Z","v":2295,"vw":130.508525},{"c":130.485,"h":130.51,"l":130.295,"n":122,"o":130.35,"t":"2026-10-12T18:15:00Z","v":2863,"vw":130.383637},{"c":129.845,"h":130.315,"l":129.82,"n":116,"o":130.315,"t":"2026-10-12T18:30:00Z","v":3823,"vw":130.013068},{"c":129.915,"h":129.915,"l":129.7709,"n":136,"o":129.84,"t":"2026-10-12T18:45:00Z","v":3529,"vw":129.853236},{"c":130.12,"h":130.12,"l":129.61,"n":197,"o":129.7,"t":"2026-10-12T19:00:00Z","v":4095,"vw":129.826667},{"c":129.8,"h":129.97,"l":129.66,"n":184,"o":129.74,"t":"2026-10-12T19:15:00Z","v":4753,"vw":129.782556},{"c":129.86,"h":129.97,"l":129.81,"n":229,"o":129.96,"t":"2026-10-12T19:30:00Z","v":5753,"vw":129.917273},{"c":129.75,"h":130.24,"l":129.52,"n":866,"o":129.99,"t":"2026-10-12T19:45:00Z","v":20692,"vw":129.80561},{"c":129.67,"h":129.67,"l":129.67,"n":20,"o":129.67,"t":"2026-10-12T20:00:00Z","v":30431,"vw":129.67},{"c":129.7,"h":130.07,"l":129.7,"n":19,"o":129.7,"t":"2026-10-13T12:15:00Z","v":1359,"vw":129.788631},{"c":131.01,"h":131.01,"l":131.01,"n":9,"o":131.01,"t":"2026-10-13T13:15:00Z","v":195,"vw":131.01},{"c":130.45,"h":130.8,"l":130.17,"n":55,"o":130.69,"t":"2026-10-13T13:30:00Z","v":2039,"vw":130.642959},{"c":129.97,"h":130.215,"l":129.42,"n":104,"o":130.095,"t":"2026-10-13T13:45:00Z","v":1702,"vw":129.903878},{"c":128.99,"h":129.82,"l":128.99,"n":86,"o":129.82,"t":"2026-10-13T14:00:00Z","v":3490,"vw":129.357632},{"c":127.545,"h":128.505,"l":127.48,"n":87,"o":128.505,"t":"2026-10-13T14:15:00Z","v":2673,"vw":127.998864},{"c":127.4,"h":127.755,"l":127.4,"n":66,"o":127.67,"t":"2026-10-13T14:30:00Z","v":2001,"vw":127.594476},{"c":127.2,"h":127.425,"l":127,"n":114,"o":127.13,"t":"2026-10-13T14:45:00Z","v":2765,"vw":127.141071},{"c":127.39,"h":127.7,"l":127.065,"n":190,"o":127.2,"t":"2026-10-13T15:00:00Z","v":5507,"vw":127.328939},{"c":127.045,"h":127.585,"l":126.98,"n":74,"o":127.44,"t":"2026-10-13T15:15:00Z","v":2551,"vw":127.124204},{"c":127.145,"h":127.24,"l":126.965,"n":100,"o":127.09,"t":"2026-10-13T15:30:00Z","v":2105,"vw":127.139679},{"c":127.73,"h":127.73,"l":126.84,"n":154,"o":126.86,"t":"2026-10-13T15:45:00Z","v":3864,"vw":127.287628},{"c":127.34,"h":127.6975,"l":127.26,"n":54,"o":127.675,"t":"2026-10-13T16:00:00Z","v":1427,"vw":127.515},{"c":127.75,"h":127.845,"l":127.58,"n":101,"o":127.58,"t":"2026-10-13T16:15:00Z","v":2320,"vw":127.738333},{"c":128.14,"h":128.14,"l":128.07,"n":108,"o":128.08,"t":"2026-10-13T16:30:00Z","v":1538,"vw":128.1075},{"c":128.57,"h":128.74,"l":128.2,"n":138,"o":128.255,"t":"2026-10-13T16:45:00Z","v":2758,"vw":128.459231},{"c":128.52,"h":128.585,"l":128.2775,"n":108,"o":128.4,"t":"2026-10-13T17:00:00Z","v":2810,"vw":128.354709},{"c":128.3075,"h":128.715,"l":128.3,"n":170,"o":128.56,"t":"2026-10-13T17:15:00Z","v":3841,"vw":128.475},{"c":128.55,"h":128.71,"l":128.55,"n":124,"o":128.71,"t":"2026-10-13T17:30:00Z","v":2163,"vw":128.6536},{"c":128.505,"h":128.505,"l":128.505,"n":14,"o":128.505,"t":"2026-10-13T17:45:00Z","v":181,"vw":128.505},{"c":129.115,"h":129.115,"l":128.85,"n":92,"o":128.85,"t":"2026-10-13T18:00:00Z","v":2040,"vw":128.915625},{"c":129.635,"h":129.635,"l":129.065,"n":144,"o":129.065,"t":"2026-10-13T18:15:00Z","v":2794,"vw":129.436408},{"c":129.725,"h":129.725,"l":129.525,"n":41,"o":129.525,"t":"2026-10-13T18:30:00Z","v":637,"vw":129.656667},{"c":129.84,"h":129.955,"l":129.81,"n":154,"o":129.88,"t":"2026-10-13T18:45:00Z","v":2823,"vw":129.909756},{"c":129.55,"h":129.79,"l":129.46,"n":216,"o":129.77,"t":"2026-10-13T19:00:00Z","v":4569,"vw":129.565506},{"c":129.48,"h":129.48,"l":129.48,"n":19,"o":129.48,"t":"2026-10-13T19:15:00Z","v":166,"vw":129.48},{"c":130.295,"h":130.295,"l":129.76,"n":191,"o":129.93,"t":"2026-10-13T19:30:00Z","v":4377,"vw":129.891339},{"c":130.44,"h":130.44,"l":129.595,"n":802,"o":129.86,"t":"2026-10-13T19:45:00Z","v":19992,"vw":130.170518},{"c":130.36,"h":130.36,"l":130.36,"n":36,"o":130.36,"t":"2026-10-13T20:00:00Z","v":28809,"vw":130.36},{"c":130.5,"h":130.5,"l":130.5,"n":12,"o":130.5,"t":"2026-10-13T20:15:00Z","v":1009,"vw":130.5},{"c":130.4,"h":130.4,"l":130.4,"n":3,"o":130.4,"t":"2026-10-13T20:30:00Z","v":1001,"vw":130.4},{"c":130.36,"h":130.8,"l":130.36,"n":53,"o":130.36,"t":"2026-10-14T09:30:00Z","v":1520,"vw":130.4},{"c":130.08,"h":132.55,"l":128.63,"n":104,"o":128.63,"t":"2026-10-14T13:30:00Z","v":2847,"vw":129.407717},{"c":129.19,"h":130.21,"l":128.85,"n":70,"o":130.21,"t":"2026-10-14T13:45:00Z","v":1288,"vw":129.251667},{"c":128.96,"h":129.28,"l":128.78,"n":147,"o":128.885,"t":"2026-10-14T14:00:00Z","v":3798,"vw":128.962222},{"c":130.2,"h":130.22,"l":128.815,"n":96,"o":129.27,"t":"2026-10-14T14:15:00Z","v":2430,"vw":129.693462},{"c":130.22,"h":130.61,"l":130.09,"n":168,"o":130.09,"t":"2026-10-14T14:30:00Z","v":9256,"vw":130.395039},{"c":130.03,"h":130.545,"l":130.03,"n":212,"o":130.25,"t":"2026-10-14T14:45:00Z","v":7958,"vw":130.2345},{"c":129.71,"h":130.37,"l":129.68,"n":233,"o":130.27,"t":"2026-10-14T15:00:00Z","v":16740,"vw":129.834851},{"c":129,"h":129.49,"l":128.895,"n":327,"o":129.44,"t":"2026-10-14T15:15:00Z","v":11403,"vw":129.418326},{"c":129.49,"h":129.65,"l":129.155,"n":72,"o":129.155,"t":"2026-10-14T15:30:00Z","v":1815,"vw":129.441314},{"c":129.75,"h":129.75,"l":129.45,"n":75,"o":129.6,"t":"2026-10-14T15:45:00Z","v":6227,"vw":129.6},{"c":129.6,"h":130.03,"l":129.515,"n":141,"o":129.77,"t":"2026-10-14T16:00:00Z","v":2171,"vw":129.717727},{"c":129.32,"h":130.1599,"l":129.31,"n":140,"o":129.5,"t":"2026-10-14T16:15:00Z","v":4773,"vw":129.549371},{"c":129.64,"h":129.87,"l":129.39,"n":173,"o":129.4,"t":"2026-10-14T16:30:00Z","v":4889,"vw":129.599596},{"c":129.68,"h":129.68,"l":129.58,"n":39,"o":129.58,"t":"2026-10-14T16:45:00Z","v":1553,"vw":129.635556},{"c":129.35,"h":129.545,"l":129.32,"n":50,"o":129.545,"t":"2026-10-14T17:00:00Z","v":973,"vw":129.403},{"c":129.22,"h":129.52,"l":129.16,"n":142,"o":129.49,"t":"2026-10-14T17:15:00Z","v":4296,"vw":129.362362},{"c":129.05,"h":129.2,"l":129.05,"n":64,"o":129.2,"t":"2026-10-14T17:30:00Z","v":3999,"vw":129.079839},{"c":129.045,"h":129.18,"l":129.0125,"n":92,"o":129.1,"t":"2026-10-14T17:45:00Z","v":2161,"vw":129.048258},{"c":128.92,"h":129,"l":128.765,"n":186,"o":129,"t":"2026-10-14T18:00:00Z","v":5509,"vw":128.935301},{"c":128.94,"h":129,"l":128.93,"n":63,"o":128.95,"t":"2026-10-14T18:15:00Z","v":1533,"vw":128.956667},{"c":129.5,"h":129.57,"l":129.2,"n":139,"o":129.2,"t":"2026-10-14T18:30:00Z","v":3048,"vw":129.429463},{"c":129.91,"h":129.91,"l":129.56,"n":104,"o":129.64,"t":"2026-10-14T18:45:00Z","v":2226,"vw":129.739573},{"c":129.94,"h":130.2,"l":129.88,"n":262,"o":129.9608,"t":"2026-10-14T19:00:00Z","v":5157,"vw":130.009073},{"c":130.495,"h":130.91,"l":129.76,"n":330,"o":130.055,"t":"2026-10-14T19:15:00Z","v":7011,"vw":130.205121},{"c":130.81,"h":131.1,"l":130.32,"n":401,"o":130.71,"t":"2026-10-14T19:30:00Z","v":12084,"vw":130.54904},{"c":131.31,"h":131.37,"l":130.17,"n":1437,"o":130.52,"t":"2026-10-14T19:45:00Z","v":37712,"vw":130.888046},{"c":131.23,"h":131.23,"l":131.23,"n":49,"o":131.23,"t":"2026-10-14T20:00:00Z","v":35529,"vw":131.23},{"c":131.23,"h":131.23,"l":131.23,"n":3,"o":131.23,"t":"2026-10-15T12:00:00Z","v":452,"vw":131.23},{"c":131.24,"h":131.24,"l":131.24,"n":1,"o":131.24,"t":"2026-10-15T12:15:00Z","v":450,"vw":131.24},{"c":131.31,"h":131.31,"l":131.31,"n":7,"o":131.31,"t":"2026-10-15T12:30:00Z","v":106,"vw":131.31},{"c":130.8,"h":130.8,"l":130.8,"n":4,"o":130.8,"t":"2026-10-15T13:15:00Z","v":237,"vw":130.8},{"c":131.96,"h":134.79,"l":131.23,"n":332,"o":131.23,"t":"2026-10-15T13:30:00Z","v":8460,"vw":132.351223},{"c":131.295,"h":131.295,"l":130.81,"n":26,"o":131.04,"t":"2026-10-15T13:45:00Z","v":673,"vw":131.06375},{"c":131.83,"h":131.83,"l":131.31,"n":140,"o":131.44,"t":"2026-10-15T14:00:00Z","v":3807,"vw":131.434543},{"c":131.22,"h":131.855,"l":131.22,"n":79,"o":131.685,"t":"2026-10-15T14:15:00Z","v":2018,"vw":131.356311},{"c":132.335,"h":132.335,"l":130.92,"n":123,"o":130.95,"t":"2026-10-15T14:30:00Z","v":2875,"vw":131.696974},{"c":132.8,"h":133.27,"l":132.09,"n":138,"o":132.09,"t":"2026-10-15T14:45:00Z","v":2976,"vw":132.939783},{"c":132.5075,"h":132.595,"l":132.4675,"n":22,"o":132.595,"t":"2026-10-15T15:00:00Z","v":1323,"vw":132.518958},{"c":132.81,"h":132.9,"l":132.81,"n":69,"o":132.9,"t":"2026-10-15T15:15:00Z","v":1532,"vw":132.838037},{"c":132.5,"h":132.795,"l":132.47,"n":55,"o":132.795,"t":"2026-10-15T15:45:00Z","v":1207,"vw":132.544167},{"c":132.5,"h":132.8699,"l":132.47,"n":87,"o":132.47,"t":"2026-10-15T16:00:00Z","v":4631,"vw":132.823857},{"c":132.51,"h":132.51,"l":132.25,"n":196,"o":132.45,"t":"2026-10-15T16:15:00Z","v":8092,"vw":132.323182},{"c":132.7625,"h":132.78,"l":132.49,"n":102,"o":132.49,"t":"2026-10-15T16:45:00Z","v":1644,"vw":132.564063},{"c":132.9,"h":133.135,"l":132.9,"n":82,"o":133.05,"t":"2026-10-15T17:00:00Z","v":1342,"vw":133.018462},{"c":132.985,"h":133.07,"l":132.75,"n":162,"o":133.07,"t":"2026-10-15T17:15:00Z","v":4044,"vw":132.938907},{"c":132.8,"h":132.89,"l":132.4,"n":128,"o":132.4,"t":"2026-10-15T17:30:00Z","v":4982,"vw":132.748862},{"c":132.33,"h":132.62,"l":132,"n":159,"o":132.62,"t":"2026-10-15T17:45:00Z","v":6788,"vw":132.446519},{"c":132.595,"h":132.76,"l":132.445,"n":118,"o":132.74,"t":"2026-10-15T18:00:00Z","v":2715,"vw":132.63003},{"c":132.8,"h":132.89,"l":132.61,"n":165,"o":132.63,"t":"2026-10-15T18:15:00Z","v":5309,"vw":132.775214},{"c":132.41,"h":132.855,"l":132.235,"n":294,"o":132.63,"t":"2026-10-15T18:30:00Z","v":8389,"vw":132.446384},{"c":132.34,"h":132.39,"l":132.34,"n":24,"o":132.39,"t":"2026-10-15T18:45:00Z","v":635,"vw":132.356667},{"c":132.495,"h":132.74,"l":132.49,"n":62,"o":132.74,"t":"2026-10-15T19:00:00Z","v":1564,"vw":132.582171},{"c":132.55,"h":133.0575,"l":132.525,"n":403,"o":132.525,"t":"2026-10-15T19:15:00Z","v":11357,"vw":132.743827},{"c":133.02,"h":133.02,"l":132.53,"n":349,"o":132.55,"t":"2026-10-15T19:30:00Z","v":11179,"vw":132.77026},{"c":133.03,"h":133.57,"l":132.77,"n":1421,"o":133.06,"t":"2026-10-15T19:45:00Z","v":31512,"vw":133.168783},{"c":133.07,"h":133.07,"l":133.07,"n":46,"o":133.07,"t":"2026-10-15T20:00:00Z","v":47142,"vw":133.07},{"c":133.07,"h":133.07,"l":133.07,"n":13,"o":133.07,"t":"2026-10-16T08:30:00Z","v":684,"vw":133.07},{"c":133,"h":133.07,"l":133,"n":19,"o":133.07,"t":"2026-10-16T08:45:00Z","v":630,"vw":133.058333},{"c":133.01,"h":133.01,"l":133.01,"n":2,"o":133.01,"t":"2026-10-16T09:00:00Z","v":262,"vw":133.01},{"c":133.07,"h":133.07,"l":133.07,"n":2,"o":133.07,"t":"2026-10-16T10:45:00Z","v":600,"vw":133.07},{"c":134.01,"h":134.01,"l":132.75,"n":17,"o":132.75,"t":"2026-10-16T11:00:00Z","v":1612,"vw":133.343235},{"c":133.71,"h":133.81,"l":133.3,"n":12,"o":133.81,"t":"2026-10-16T11:15:00Z","v":2165,"vw":133.648647},{"c":134.21,"h":134.21,"l":133.4,"n":27,"o":133.4,"t":"2026-10-16T11:30:00Z","v":2594,"vw":133.586596},{"c":133.7,"h":133.7,"l":133.7,"n":5,"o":133.7,"t":"2026-10-16T11:45:00Z","v":104,"vw":133.7},{"c":133.8,"h":134.01,"l":133.79,"n":16,"o":133.79,"t":"2026-10-16T12:00:00Z","v":3170,"vw":133.864209},{"c":133.87,"h":134.12,"l":131.9,"n":1500,"o":132.92,"t":"2026-10-16T13:30:00Z","v":37493,"vw":133.14127},{"c":133.105,"h":133.83,"l":133.105,"n":34,"o":133.825,"t":"2026-10-16T13:45:00Z","v":953,"vw":133.544076},{"c":132.46,"h":133.435,"l":132.46,"n":73,"o":133.23,"t":"2026-10-16T14:00:00Z","v":2268,"vw":133.147222},{"c":132.465,"h":132.765,"l":132.29,"n":177,"o":132.3,"t":"2026-10-16T14:15:00Z","v":4961,"vw":132.406137},{"c":132.64,"h":132.93,"l":132.64,"n":54,"o":132.7,"t":"2026-10-16T14:30:00Z","v":1751,"vw":132.790687},{"c":133.19,"h":133.19,"l":133.05,"n":42,"o":133.06,"t":"2026-10-16T14:45:00Z","v":1351,"vw":133.09853},{"c":132.08,"h":133.1,"l":132.08,"n":188,"o":133.1,"t":"2026-10-16T15:00:00Z","v":7472,"vw":132.558784},{"c":132.26,"h":132.26,"l":131.85,"n":66,"o":131.85,"t":"2026-10-16T15:15:00Z","v":2125,"vw":131.931108},{"c":130.66,"h":131.885,"l":130.64,"n":172,"o":131.885,"t":"2026-10-16T15:30:00Z","v":4976,"vw":131.247965},{"c":129.82,"h":130.105,"l":129.82,"n":94,"o":130.105,"t":"2026-10-16T15:45:00Z","v":3092,"vw":129.898984},{"c":130.98,"h":130.98,"l":128.5,"n":248,"o":129.1,"t":"2026-10-16T16:00:00Z","v":6968,"vw":129.964923},{"c":130.235,"h":130.99,"l":130.235,"n":55,"o":130.855,"t":"2026-10-16T16:15:00Z","v":1570,"vw":130.546155},{"c":130.185,"h":130.49,"l":130.165,"n":69,"o":130.185,"t":"2026-10-16T16:30:00Z","v":2697,"vw":130.2698},{"c":130.455,"h":130.455,"l":130.11,"n":107,"o":130.145,"t":"2026-10-16T16:45:00Z","v":2995,"vw":130.245714},{"c":130.215,"h":130.46,"l":130.215,"n":21,"o":130.46,"t":"2026-10-16T17:00:00Z","v":661,"vw":130.309693},{"c":129.76,"h":129.83,"l":129.6,"n":61,"o":129.83,"t":"2026-10-16T17:15:00Z","v":1789,"vw":129.774954},{"c":130.32,"h":130.32,"l":129.99,"n":157,"o":129.99,"t":"2026-10-16T17:30:00Z","v":3587,"vw":130.160769},{"c":129.44,"h":130.225,"l":129.44,"n":106,"o":130.225,"t":"2026-10-16T17:45:00Z","v":3548,"vw":129.636644},{"c":129.69,"h":130.205,"l":129.44,"n":186,"o":129.45,"t":"2026-10-16T18:00:00Z","v":6570,"vw":129.802055},{"c":129.655,"h":130.18,"l":129.605,"n":65,"o":129.68,"t":"2026-10-16T18:15:00Z","v":2223,"vw":129.808361},{"c":129.65,"h":129.66,"l":129.55,"n":106,"o":129.58,"t":"2026-10-16T18:30:00Z","v":2967,"vw":129.62643},{"c":130.025,"h":130.045,"l":129.87,"n":65,"o":129.87,"t":"2026-10-16T18:45:00Z","v":1581,"vw":129.935101},{"c":129.65,"h":130.27,"l":129.65,"n":219,"o":129.82,"t":"2026-10-16T19:00:00Z","v":7084,"vw":129.87321},{"c":130.25,"h":130.6,"l":129.675,"n":263,"o":129.675,"t":"2026-10-16T19:15:00Z","v":8612,"vw":130.0014},{"c":130.295,"h":130.51,"l":130.1,"n":272,"o":130.4525,"t":"2026-10-16T19:30:00Z","v":11049,"vw":130.354914},{"c":130.045,"h":130.64,"l":130.04,"n":851,"o":130.25,"t":"2026-10-16T19:45:00Z","v":21436,"vw":130.286579},{"c":129.98,"h":129.98,"l":129.98,"n":16,"o":129.98,"t":"2026-10-16T20:00:00Z","v":45377,"vw":129.98},{"c":129.98,"h":129.98,"l":129.98,"n":8,"o":129.98,"t":"2026-10-19T11:00:00Z","v":1013,"vw":129.98},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-10-19T13:15:00Z","v":502,"vw":130},{"c":130.48,"h":130.48,"l":129.38,"n":144,"o":129.98,"t":"2026-10-19T13:30:00Z","v":2632,"vw":130.001633},{"c":130.505,"h":130.715,"l":130.19,"n":40,"o":130.29,"t":"2026-10-19T13:45:00Z","v":1111,"vw":130.410297},{"c":130.685,"h":130.85,"l":130,"n":41,"o":130,"t":"2026-10-19T14:00:00Z","v":721,"vw":130.361},{"c":130.61,"h":130.6875,"l":130.065,"n":33,"o":130.685,"t":"2026-10-19T14:15:00Z","v":1334,"vw":130.570539},{"c":130.865,"h":131.025,"l":130.575,"n":111,"o":130.575,"t":"2026-10-19T14:30:00Z","v":3482,"vw":130.799893},{"c":130.425,"h":131.2363,"l":130.425,"n":69,"o":130.8125,"t":"2026-10-19T14:45:00Z","v":2978,"vw":130.797934},{"c":131.105,"h":131.27,"l":130.8,"n":35,"o":130.8,"t":"2026-10-19T15:00:00Z","v":1555,"vw":131.089091},{"c":130.895,"h":131.45,"l":130.83,"n":124,"o":131.09,"t":"2026-10-19T15:15:00Z","v":3328,"vw":130.991415},{"c":131.155,"h":131.155,"l":130.8475,"n":60,"o":130.855,"t":"2026-10-19T15:30:00Z","v":1724,"vw":130.944643},{"c":130.79,"h":131.1,"l":130.64,"n":89,"o":130.8797,"t":"2026-10-19T15:45:00Z","v":2015,"vw":130.823298},{"c":130.35,"h":130.61,"l":130.22,"n":151,"o":130.61,"t":"2026-10-19T16:00:00Z","v":3380,"vw":130.37489},{"c":130.26,"h":130.285,"l":130.055,"n":95,"o":130.285,"t":"2026-10-19T16:15:00Z","v":2929,"vw":130.210814},{"c":130.07,"h":130.195,"l":129.77,"n":46,"o":130.11,"t":"2026-10-19T16:30:00Z","v":1223,"vw":130.058774},{"c":129.69,"h":129.89,"l":129.69,"n":44,"o":129.89,"t":"2026-10-19T16:45:00Z","v":835,"vw":129.754},{"c":129.615,"h":129.73,"l":129.57,"n":69,"o":129.57,"t":"2026-10-19T17:00:00Z","v":1839,"vw":129.6375},{"c":129.37,"h":129.55,"l":129.37,"n":10,"o":129.55,"t":"2026-10-19T17:15:00Z","v":369,"vw":129.49},{"c":128.83,"h":129.36,"l":128.82,"n":85,"o":129.35,"t":"2026-10-19T17:30:00Z","v":2652,"vw":129.195683},{"c":128.82,"h":129,"l":128.785,"n":136,"o":129,"t":"2026-10-19T17:45:00Z","v":2959,"vw":128.864507},{"c":128.64,"h":128.87,"l":128.64,"n":68,"o":128.87,"t":"2026-10-19T18:00:00Z","v":1971,"vw":128.782054},{"c":128.24,"h":128.565,"l":128.24,"n":57,"o":128.565,"t":"2026-10-19T18:15:00Z","v":918,"vw":128.406667},{"c":127.95,"h":128.17,"l":127.93,"n":86,"o":128.17,"t":"2026-10-19T18:30:00Z","v":1804,"vw":128.087896},{"c":127.61,"h":128.06,"l":127.61,"n":88,"o":128.05,"t":"2026-10-19T18:45:00Z","v":2187,"vw":127.866667},{"c":128.265,"h":128.29,"l":127.94,"n":75,"o":127.94,"t":"2026-10-19T19:00:00Z","v":1737,"vw":128.137038},{"c":128.61,"h":128.785,"l":127.99,"n":323,"o":127.99,"t":"2026-10-19T19:15:00Z","v":12324,"vw":128.53312},{"c":128.17,"h":128.61,"l":128.13,"n":180,"o":128.61,"t":"2026-10-19T19:30:00Z","v":4139,"vw":128.414681},{"c":127.98,"h":128.395,"l":127.91,"n":854,"o":128.15,"t":"2026-10-19T19:45:00Z","v":15688,"vw":128.095926},{"c":128.18,"h":128.18,"l":128.18,"n":23,"o":128.18,"t":"2026-10-19T20:00:00Z","v":17535,"vw":128.18},{"c":129.245,"h":129.94,"l":128,"n":88,"o":128,"t":"2026-10-20T13:30:00Z","v":3112,"vw":128.452549},{"c":129.65,"h":129.7,"l":129.54,"n":28,"o":129.54,"t":"2026-10-20T13:45:00Z","v":611,"vw":129.63},{"c":129.53,"h":130.65,"l":129.53,"n":58,"o":130.6,"t":"2026-10-20T14:00:00Z","v":1933,"vw":130.199375},{"c":129.34,"h":129.34,"l":129.34,"n":22,"o":129.34,"t":"2026-10-20T14:15:00Z","v":432,"vw":129.34},{"c":130.82,"h":130.82,"l":130.82,"n":28,"o":130.82,"t":"2026-10-20T14:30:00Z","v":543,"vw":130.82},{"c":131.39,"h":131.71,"l":131.39,"n":33,"o":131.71,"t":"2026-10-20T14:45:00Z","v":614,"vw":131.545496},{"c":130.94,"h":131.09,"l":130.94,"n":110,"o":131.09,"t":"2026-10-20T15:00:00Z","v":1644,"vw":130.997143},{"c":130.8,"h":131.41,"l":130.8,"n":80,"o":131.41,"t":"2026-10-20T15:15:00Z","v":1359,"vw":130.952409},{"c":130.37,"h":130.655,"l":130.37,"n":36,"o":130.655,"t":"2026-10-20T15:30:00Z","v":649,"vw":130.515},{"c":130.5,"h":130.5,"l":130.48,"n":15,"o":130.48,"t":"2026-10-20T15:45:00Z","v":283,"vw":130.49},{"c":131,"h":131.06,"l":130.96,"n":45,"o":130.96,"t":"2026-10-20T16:00:00Z","v":1159,"vw":131.011648},{"c":130.66,"h":130.76,"l":130.43,"n":67,"o":130.76,"t":"2026-10-20T16:15:00Z","v":810,"vw":130.581762},{"c":130.69,"h":130.69,"l":130.66,"n":9,"o":130.66,"t":"2026-10-20T16:30:00Z","v":279,"vw":130.677552},{"c":130.67,"h":131.01,"l":130.67,"n":54,"o":131.01,"t":"2026-10-20T16:45:00Z","v":1351,"vw":130.8725},{"c":130.52,"h":130.53,"l":130.52,"n":22,"o":130.52,"t":"2026-10-20T17:00:00Z","v":707,"vw":130.5225},{"c":130.56,"h":130.56,"l":130.535,"n":34,"o":130.535,"t":"2026-10-20T17:15:00Z","v":1100,"vw":130.539673},{"c":130.98,"h":131.38,"l":130.97,"n":81,"o":131.05,"t":"2026-10-20T17:45:00Z","v":4479,"vw":131.035},{"c":130.81,"h":131.115,"l":130.67,"n":129,"o":130.74,"t":"2026-10-20T18:00:00Z","v":2756,"vw":130.953855},{"c":130.43,"h":130.96,"l":130.43,"n":111,"o":130.96,"t":"2026-10-20T18:15:00Z","v":2740,"vw":130.528125},{"c":130.34,"h":130.34,"l":130.29,"n":22,"o":130.295,"t":"2026-10-20T18:30:00Z","v":463,"vw":130.308333},{"c":130.49,"h":130.49,"l":130.38,"n":21,"o":130.38,"t":"2026-10-20T18:45:00Z","v":800,"vw":130.435},{"c":130.045,"h":130.5,"l":130.02,"n":113,"o":130.47,"t":"2026-10-20T19:00:00Z","v":3201,"vw":130.301364},{"c":130.25,"h":130.25,"l":129.86,"n":93,"o":129.86,"t":"2026-10-20T19:15:00Z","v":1602,"vw":130.086555},{"c":129.84,"h":129.96,"l":129.6,"n":182,"o":129.96,"t":"2026-10-20T19:30:00Z","v":4412,"vw":129.819167},{"c":129.85,"h":130.175,"l":129.81,"n":500,"o":130.125,"t":"2026-10-20T19:45:00Z","v":10438,"vw":129.98171},{"c":129.99,"h":129.99,"l":129.99,"n":29,"o":129.99,"t":"2026-10-20T20:00:00Z","v":27443,"vw":129.99},{"c":130.1,"h":130.1,"l":130.1,"n":17,"o":130.1,"t":"2026-10-20T23:15:00Z","v":610,"vw":130.1},{"c":130.2,"h":131.01,"l":130.2,"n":8,"o":130.2,"t":"2026-10-21T11:45:00Z","v":1376,"vw":130.390734},{"c":130.93,"h":130.93,"l":130.93,"n":5,"o":130.93,"t":"2026-10-21T12:00:00Z","v":165,"vw":130.93},{"c":130.1,"h":130.84,"l":128.46,"n":148,"o":130.84,"t":"2026-10-21T13:30:00Z","v":5015,"vw":130.222387},{"c":130.73,"h":130.73,"l":130.14,"n":65,"o":130.14,"t":"2026-10-21T13:45:00Z","v":2274,"vw":130.299812},{"c":130.415,"h":130.57,"l":129.59,"n":61,"o":130.57,"t":"2026-10-21T14:00:00Z","v":1862,"vw":130.254338},{"c":130.32,"h":130.355,"l":130.09,"n":30,"o":130.35,"t":"2026-10-21T14:15:00Z","v":964,"vw":130.275635},{"c":130.295,"h":130.68,"l":130.295,"n":36,"o":130.3,"t":"2026-10-21T14:30:00Z","v":954,"vw":130.353091},{"c":130.99,"h":131.16,"l":130.87,"n":113,"o":130.87,"t":"2026-10-21T14:45:00Z","v":2230,"vw":131.001},{"c":130.59,"h":131.23,"l":130.26,"n":193,"o":130.54,"t":"2026-10-21T15:00:00Z","v":4849,"vw":130.714437},{"c":131.225,"h":131.29,"l":130.585,"n":75,"o":130.8,"t":"2026-10-21T15:15:00Z","v":2030,"vw":130.980952},{"c":131.245,"h":131.245,"l":131.245,"n":18,"o":131.245,"t":"2026-10-21T15:30:00Z","v":216,"vw":131.245},{"c":131.03,"h":131.9999,"l":131.03,"n":235,"o":131.32,"t":"2026-10-21T15:45:00Z","v":14673,"vw":131.825618},{"c":131.36,"h":131.36,"l":131.03,"n":43,"o":131.36,"t":"2026-10-21T16:00:00Z","v":1670,"vw":131.297143},{"c":131.49,"h":131.69,"l":131.21,"n":82,"o":131.69,"t":"2026-10-21T16:15:00Z","v":2586,"vw":131.528388},{"c":131.81,"h":132.095,"l":131.49,"n":203,"o":131.49,"t":"2026-10-21T16:30:00Z","v":5327,"vw":131.85292},{"c":131.42,"h":131.78,"l":131.42,"n":48,"o":131.78,"t":"2026-10-21T16:45:00Z","v":1361,"vw":131.54},{"c":131.76,"h":131.76,"l":131.41,"n":97,"o":131.52,"t":"2026-10-21T17:00:00Z","v":3084,"vw":131.648584},{"c":131.8,"h":131.8,"l":131.51,"n":114,"o":131.69,"t":"2026-10-21T17:15:00Z","v":3490,"vw":131.666347},{"c":131.76,"h":131.83,"l":131.7,"n":55,"o":131.83,"t":"2026-10-21T17:30:00Z","v":1266,"vw":131.785},{"c":131.54,"h":131.76,"l":131.54,"n":46,"o":131.76,"t":"2026-10-21T17:45:00Z","v":1441,"vw":131.613172},{"c":131.48,"h":131.65,"l":131.4,"n":100,"o":131.65,"t":"2026-10-21T18:00:00Z","v":3341,"vw":131.556234},{"c":131.525,"h":131.59,"l":131.4,"n":72,"o":131.59,"t":"2026-10-21T18:15:00Z","v":2916,"vw":131.480935},{"c":131.415,"h":131.415,"l":131.415,"n":10,"o":131.415,"t":"2026-10-21T18:30:00Z","v":169,"vw":131.415},{"c":130.77,"h":131.29,"l":130.68,"n":318,"o":131.29,"t":"2026-10-21T18:45:00Z","v":8965,"vw":131.041472},{"c":130.47,"h":130.61,"l":129.96,"n":118,"o":130.61,"t":"2026-10-21T19:00:00Z","v":2517,"vw":130.215},{"c":131.095,"h":131.095,"l":130.63,"n":105,"o":130.71,"t":"2026-10-21T19:15:00Z","v":2070,"vw":130.776667},{"c":131.16,"h":131.26,"l":130.97,"n":192,"o":130.99,"t":"2026-10-21T19:30:00Z","v":6049,"vw":131.056623},{"c":130.88,"h":131.7,"l":130.54,"n":976,"o":131.4,"t":"2026-10-21T19:45:00Z","v":26598,"vw":131.073914},{"c":130.81,"h":130.81,"l":130.81,"n":33,"o":130.81,"t":"2026-10-21T20:00:00Z","v":29075,"vw":130.81},{"c":131.1,"h":131.1,"l":130,"n":31,"o":131.1,"t":"2026-10-21T23:15:00Z","v":1271,"vw":130.833973},{"c":129.5,"h":130,"l":129.5,"n":30,"o":130,"t":"2026-10-22T13:15:00Z","v":1300,"vw":129.890947},{"c":131.24,"h":132.81,"l":130.8,"n":294,"o":130.8,"t":"2026-10-22T13:30:00Z","v":9422,"vw":131.918685},{"c":133.155,"h":133.34,"l":131.2,"n":103,"o":131.21,"t":"2026-10-22T13:45:00Z","v":5442,"vw":131.532745},{"c":132.57,"h":133.81,"l":132.5,"n":83,"o":133.35,"t":"2026-10-22T14:00:00Z","v":7008,"vw":133.586993},{"c":131.2,"h":132.86,"l":130.86,"n":529,"o":132.86,"t":"2026-10-22T14:15:00Z","v":19327,"vw":132.23038},{"c":131.02,"h":131.4,"l":130.61,"n":90,"o":131.4,"t":"2026-10-22T14:30:00Z","v":3053,"vw":131.054433},{"c":131.75,"h":131.85,"l":131.33,"n":85,"o":131.33,"t":"2026-10-22T14:45:00Z","v":2030,"vw":131.551666},{"c":131.57,"h":131.59,"l":131.35,"n":85,"o":131.35,"t":"2026-10-22T15:00:00Z","v":2192,"vw":131.555667},{"c":132.15,"h":132.37,"l":131.81,"n":118,"o":132.02,"t":"2026-10-22T15:15:00Z","v":3226,"vw":132.103071},{"c":131.84,"h":131.84,"l":131.81,"n":45,"o":131.82,"t":"2026-10-22T15:30:00Z","v":1506,"vw":131.830783},{"c":132.17,"h":132.17,"l":131.945,"n":49,"o":131.945,"t":"2026-10-22T15:45:00Z","v":1058,"vw":132.1325},{"c":132.15,"h":132.835,"l":132.15,"n":155,"o":132.3266,"t":"2026-10-22T16:00:00Z","v":4371,"vw":132.556415},{"c":132.135,"h":132.15,"l":132.01,"n":61,"o":132.15,"t":"2026-10-22T16:15:00Z","v":1460,"vw":132.106469},{"c":131.37,"h":131.56,"l":131.33,"n":75,"o":131.56,"t":"2026-10-22T16:30:00Z","v":2422,"vw":131.395},{"c":132.15,"h":132.17,"l":131.25,"n":147,"o":131.25,"t":"2026-10-22T16:45:00Z","v":5430,"vw":131.582771},{"c":132.035,"h":132.27,"l":131.89,"n":127,"o":132.075,"t":"2026-10-22T17:00:00Z","v":3443,"vw":132.095654},{"c":132.22,"h":132.22,"l":131.89,"n":57,"o":131.89,"t":"2026-10-22T17:15:00Z","v":4967,"vw":132.21175},{"c":131.35,"h":131.35,"l":131.05,"n":35,"o":131.35,"t":"2026-10-22T17:30:00Z","v":719,"vw":131.282432},{"c":130.9,"h":131.29,"l":130.9,"n":38,"o":131.29,"t":"2026-10-22T17:45:00Z","v":914,"vw":130.99551},{"c":130.86,"h":130.95,"l":130.72,"n":129,"o":130.87,"t":"2026-10-22T18:00:00Z","v":3242,"vw":130.862297},{"c":130.41,"h":130.68,"l":130.41,"n":60,"o":130.68,"t":"2026-10-22T18:15:00Z","v":996,"vw":130.545},{"c":129.74,"h":130.31,"l":129.74,"n":110,"o":130.04,"t":"2026-10-22T18:30:00Z","v":1965,"vw":130.051269},{"c":130.26,"h":130.26,"l":130.14,"n":131,"o":130.14,"t":"2026-10-22T18:45:00Z","v":2527,"vw":130.182222},{"c":130.44,"h":130.835,"l":130.06,"n":165,"o":130.16,"t":"2026-10-22T19:00:00Z","v":4000,"vw":130.456457},{"c":130.99,"h":131.26,"l":130.73,"n":240,"o":130.87,"t":"2026-10-22T19:15:00Z","v":6768,"vw":130.910035},{"c":130.325,"h":130.99,"l":130.3,"n":396,"o":130.99,"t":"2026-10-22T19:30:00Z","v":9452,"vw":130.648209},{"c":130.17,"h":130.92,"l":130.17,"n":1307,"o":130.35,"t":"2026-10-22T19:45:00Z","v":38511,"vw":130.42854},{"c":130.3,"h":130.3,"l":130.3,"n":28,"o":130.3,"t":"2026-10-22T20:00:00Z","v":101751,"vw":130.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2131893539407221,"strike":176.1810646059278,"iv":0.7619416491340826,"gamma":0.006285653687043516,"theta":-0.0861822023544662,"vega":0.06435991929100929,"rho":0.009084509872844591,"breakevenPct":36.142942409722565},{"delta":0.15,"premium":1.5082480352286545,"strike":156.32992140914618,"iv":0.5677687730925431,"gamma":0.01123334465922161,"theta":-0.08577711263938544,"vega":0.08559709113023901,"rho":0.013810022231476921,"breakevenPct":21.1344354906944},{"delta":0.2,"premium":2.163714499252616,"strike":151.37518684603887,"iv":0.5630191330343797,"gamma":0.013439910313901345,"theta":-0.10194902840059791,"vega":0.10222167414050821,"rho":0.018381783289670786,"breakevenPct":17.834920449187624},{"delta":0.25,"premium":2.7327922077922078,"strike":146.58008658008657,"iv":0.5381419913419914,"gamma":0.016083549783549783,"theta":-0.11101515151515151,"vega":0.11643939393939394,"rho":0.022997601522158264,"breakevenPct":14.59161840973045},{"delta":0.3,"premium":3.507142857142857,"strike":143.11300639658847,"iv":0.5347955223880597,"gamma":0.017528358208955225,"theta":-0.12076886993603411,"vega":0.12661577825159914,"rho":0.027503411566502767,"breakevenPct":12.525056986746995},{"delta":0.35,"premium":4.3999999999999995,"strike":140.44776119402985,"iv":0.5504671641791045,"gamma":0.01827462686567164,"theta":-0.1332955223880597,"vega":0.13567761194029848,"rho":0.031946087290056234,"breakevenPct":11.164820563338333},{"delta":0.4,"premium":5.302090395480226,"strike":137.6497175141243,"iv":0.5493865536723164,"gamma":0.019011073446327683,"theta":-0.13854937853107344,"vega":0.14096045197740112,"rho":0.03637834144089276,"breakevenPct":9.709752808599013},{"delta":0.45,"premium":6.222755102040816,"strike":134.84183673469389,"iv":0.5454910204081633,"gamma":0.019693673469387753,"theta":-0.14222020408163266,"vega":0.1452126530612245,"rho":0.04079773520768556,"breakevenPct":8.261390511692008},{"delta":0.5,"premium":7.396224489795918,"strike":132.2908163265306,"iv":0.5501848979591837,"gamma":0.019591632653061224,"theta":-0.14415897959183674,"vega":0.14541673469387756,"rho":0.045054400679680584,"breakevenPct":7.2041756073112175},{"delta":0.55,"premium":8.595941727367325,"strike":129.7346514047867,"iv":0.5547714880332987,"gamma":0.01942570239334027,"theta":-0.14562403746097816,"vega":0.1451595213319459,"rho":0.04929270506115585,"breakevenPct":6.163156663203364},{"delta":0.6,"premium":10.026742976066595,"strike":127.13319458896983,"iv":0.5584135275754423,"gamma":0.01869729448491155,"theta":-0.1429185223725286,"vega":0.14084110301768993,"rho":0.05336935984178061,"breakevenPct":5.264725683067074},{"delta":0.65,"premium":11.530135440180587,"strike":124.49209932279909,"iv":0.5623548532731377,"gamma":0.017866365688487585,"theta":-0.13944040632054175,"vega":0.13569503386004514,"rho":0.057392215862828,"breakevenPct":4.391584622394214},{"delta":0.7,"premium":13.364221218961621,"strike":121.6704288939052,"iv":0.5676595936794582,"gamma":0.016568397291196392,"theta":-0.1324426636568849,"vega":0.12677855530474041,"rho":0.06116998864580068,"breakevenPct":3.633653194832537},{"delta":0.75,"premium":15.44185282522996,"strike":118.65965834428384,"iv":0.5738559789750328,"gamma":0.015022601839684627,"theta":-0.12360880420499343,"vega":0.11600459921156374,"rho":0.06476451697110581,"breakevenPct":2.917506653502517},{"delta":0.8,"premium":17.872864651773984,"strike":115.37450722733246,"iv":0.581346123521682,"gamma":0.013117214191852824,"theta":-0.11211077529566357,"vega":0.10253547963206307,"rho":0.06809316118136392,"breakevenPct":2.261989162783139},{"delta":0.85,"premium":21.649535315985126,"strike":110.88289962825279,"iv":0.6111020446096653,"gamma":0.010347397769516731,"theta":-0.09927211895910781,"vega":0.08527267657992567,"rho":0.0703859142822271,"breakevenPct":1.7133038712493576},{"delta":0.9,"premium":24.9194401244168,"strike":106.850699844479,"iv":0.5910348367029549,"gamma":0.0079104199066874,"theta":-0.07506982892690511,"vega":0.06344510108864695,"rho":0.07305968639106712,"breakevenPct":1.1282731917849536}],"put":[{"delta":0.1,"premium":1.4195631623311398,"strike":101.95631623311398,"iv":0.7504011527648081,"gamma":0.006423430039085267,"theta":-0.08134292525782605,"vega":0.06431186109128764,"rho":-0.011787184708759392,"breakevenPct":22.84209280830174},{"delta":0.15,"premium":1.9373778501628662,"strike":110.56188925081433,"iv":0.624286319218241,"gamma":0.010114657980456025,"theta":-0.08954755700325732,"vega":0.08538241042345276,"rho":-0.017455303766827097,"breakevenPct":16.635064159131655},{"delta":0.2,"premium":2.7517100977198696,"strike":114.63355048859935,"iv":0.6154915309446254,"gamma":0.012394788273615637,"theta":-0.10583420195439741,"vega":0.10264625407166125,"rho":-0.0233735332471151,"breakevenPct":14.13519540224139},{"delta":0.25,"premium":3.6149305555555555,"strike":118.15972222222223,"iv":0.6023770833333333,"gamma":0.01430625,"theta":-0.11646319444444445,"vega":0.1160173611111111,"rho":-0.029316297393458306,"breakevenPct":12.091487592734724},{"delta":0.3,"premium":4.527995255041518,"strike":121.3938315539739,"iv":0.5896246737841043,"gamma":0.01596903914590747,"theta":-0.12428102016607355,"vega":0.1269699881376038,"rho":-0.03528989912081136,"breakevenPct":10.310179356153208},{"delta":0.35,"premium":5.4918149466192165,"strike":124.35943060498221,"iv":0.5777622775800713,"gamma":0.017392526690391458,"theta":-0.12955978647686833,"vega":0.13562953736654804,"rho":-0.04129553886955842,"breakevenPct":8.773894352752897},{"delta":0.4,"premium":6.772532188841202,"strike":127.1030042918455,"iv":0.5810042918454936,"gamma":0.01795236051502146,"theta":-0.13486394849785407,"vega":0.1408648068669528,"rho":-0.04751769360193592,"breakevenPct":7.651210972368165},{"delta":0.45,"premium":8.140557939914164,"strike":129.78540772532187,"iv":0.5884077253218883,"gamma":0.018274248927038626,"theta":-0.14017510729613733,"vega":0.145156652360515,"rho":-0.053799500421640174,"breakevenPct":6.642479059548952},{"delta":0.5,"premium":9.670066152149946,"strike":132.53583241455348,"iv":0.5883914002205072,"gamma":0.01835071664829107,"theta":-0.13968710033076076,"vega":0.14555071664829106,"rho":-0.06020018178361862,"breakevenPct":5.70547485617535},{"delta":0.55,"premium":11.224725274725278,"strike":135.2912087912088,"iv":0.586774945054945,"gamma":0.01837087912087912,"theta":-0.13800791208791208,"vega":0.14515736263736265,"rho":-0.06661889043117282,"breakevenPct":4.783972742529923},{"delta":0.6,"premium":12.873076923076923,"strike":138.03846153846155,"iv":0.5771046153846154,"gamma":0.018096153846153845,"theta":-0.13053538461538464,"vega":0.14098153846153846,"rho":-0.07310245935945803,"breakevenPct":3.9406104256449686},{"delta":0.65,"premium":14.766911764705883,"strike":140.9558823529412,"iv":0.5718058823529412,"gamma":0.017555882352941175,"theta":-0.12296323529411765,"vega":0.1356294117647059,"rho":-0.0797676065284647,"breakevenPct":3.155049433434163},{"delta":0.7,"premium":17.27359625668449,"strike":144.29812834224597,"iv":0.5774208556149732,"gamma":0.016352673796791443,"theta":-0.1151423796791444,"vega":0.12734064171122994,"rho":-0.08688606441032139,"breakevenPct":2.5137896503749135},{"delta":0.75,"premium":19.66653895274585,"strike":147.52234993614303,"iv":0.5665431673052362,"gamma":0.015141507024265645,"theta":-0.10073690932311621,"vega":0.11581328224776499,"rho":-0.09391787161985864,"breakevenPct":1.8758165898716956},{"delta":0.8,"premium":22.400186915887858,"strike":151.04672897196264,"iv":0.5554955140186916,"gamma":0.013676635514018688,"theta":-0.08453644859813081,"vega":0.10249457943925232,"rho":-0.10120997013000352,"breakevenPct":1.268962351439176},{"delta":0.85,"premium":26.314968152866236,"strike":155.61305732484075,"iv":0.5535587579617834,"gamma":0.011356687898089175,"theta":-0.06687452229299366,"vega":0.08525079617834397,"rho":-0.10940003988617358,"breakevenPct":0.7689261918844972},{"delta":0.9,"premium":29.65891719745223,"strike":159.593949044586,"iv":0.5214727707006369,"gamma":0.009127388535031847,"theta":-0.042033757961783436,"vega":0.06415207006369426,"rho":-0.11713114043705193,"breakevenPct":0.2800983521613616}]},"raw":{"call":[{"delta":0.1,"premium":1.2131893539407221,"strike":176.1810646059278,"iv":0.7619416491340826,"gamma":0.006285653687043516,"theta":-0.0861822023544662,"vega":0.06435991929100929,"rho":0.009084509872844591,"breakevenPct":36.142942409722565},{"delta":0.15,"premium":1.5082480352286545,"strike":156.32992140914618,"iv":0.5677687730925431,"gamma":0.01123334465922161,"theta":-0.08577711263938544,"vega":0.08559709113023901,"rho":0.013810022231476921,"breakevenPct":21.1344354906944},{"delta":0.2,"premium":2.163714499252616,"strike":151.37518684603887,"iv":0.5630191330343797,"gamma":0.013439910313901345,"theta":-0.10194902840059791,"vega":0.10222167414050821,"rho":0.018381783289670786,"breakevenPct":17.834920449187624},{"delta":0.25,"premium":2.7327922077922078,"strike":146.58008658008657,"iv":0.5381419913419914,"gamma":0.016083549783549783,"theta":-0.11101515151515151,"vega":0.11643939393939394,"rho":0.022997601522158264,"breakevenPct":14.59161840973045},{"delta":0.3,"premium":3.507142857142857,"strike":143.11300639658847,"iv":0.5347955223880597,"gamma":0.017528358208955225,"theta":-0.12076886993603411,"vega":0.12661577825159914,"rho":0.027503411566502767,"breakevenPct":12.525056986746995},{"delta":0.35,"premium":4.3999999999999995,"strike":140.44776119402985,"iv":0.5504671641791045,"gamma":0.01827462686567164,"theta":-0.1332955223880597,"vega":0.13567761194029848,"rho":0.031946087290056234,"breakevenPct":11.164820563338333},{"delta":0.4,"premium":5.302090395480226,"strike":137.6497175141243,"iv":0.5493865536723164,"gamma":0.019011073446327683,"theta":-0.13854937853107344,"vega":0.14096045197740112,"rho":0.03637834144089276,"breakevenPct":9.709752808599013},{"delta":0.45,"premium":6.222755102040816,"strike":134.84183673469389,"iv":0.5454910204081633,"gamma":0.019693673469387753,"theta":-0.14222020408163266,"vega":0.1452126530612245,"rho":0.04079773520768556,"breakevenPct":8.261390511692008},{"delta":0.5,"premium":7.396224489795918,"strike":132.2908163265306,"iv":0.5501848979591837,"gamma":0.019591632653061224,"theta":-0.14415897959183674,"vega":0.14541673469387756,"rho":0.045054400679680584,"breakevenPct":7.2041756073112175},{"delta":0.55,"premium":8.595941727367325,"strike":129.7346514047867,"iv":0.5547714880332987,"gamma":0.01942570239334027,"theta":-0.14562403746097816,"vega":0.1451595213319459,"rho":0.04929270506115585,"breakevenPct":6.163156663203364},{"delta":0.6,"premium":10.026742976066595,"strike":127.13319458896983,"iv":0.5584135275754423,"gamma":0.01869729448491155,"theta":-0.1429185223725286,"vega":0.14084110301768993,"rho":0.05336935984178061,"breakevenPct":5.264725683067074},{"delta":0.65,"premium":11.530135440180587,"strike":124.49209932279909,"iv":0.5623548532731377,"gamma":0.017866365688487585,"theta":-0.13944040632054175,"vega":0.13569503386004514,"rho":0.057392215862828,"breakevenPct":4.391584622394214},{"delta":0.7,"premium":13.364221218961621,"strike":121.6704288939052,"iv":0.5676595936794582,"gamma":0.016568397291196392,"theta":-0.1324426636568849,"vega":0.12677855530474041,"rho":0.06116998864580068,"breakevenPct":3.633653194832537},{"delta":0.75,"premium":15.44185282522996,"strike":118.65965834428384,"iv":0.5738559789750328,"gamma":0.015022601839684627,"theta":-0.12360880420499343,"vega":0.11600459921156374,"rho":0.06476451697110581,"breakevenPct":2.917506653502517},{"delta":0.8,"premium":17.872864651773984,"strike":115.37450722733246,"iv":0.581346123521682,"gamma":0.013117214191852824,"theta":-0.11211077529566357,"vega":0.10253547963206307,"rho":0.06809316118136392,"breakevenPct":2.261989162783139},{"delta":0.85,"premium":21.649535315985126,"strike":110.88289962825279,"iv":0.6111020446096653,"gamma":0.010347397769516731,"theta":-0.09927211895910781,"vega":0.08527267657992567,"rho":0.0703859142822271,"breakevenPct":1.7133038712493576},{"delta":0.9,"premium":24.9194401244168,"strike":106.850699844479,"iv":0.5910348367029549,"gamma":0.0079104199066874,"theta":-0.07506982892690511,"vega":0.06344510108864695,"rho":0.07305968639106712,"breakevenPct":1.1282731917849536}],"put":[{"delta":0.1,"premium":1.4195631623311398,"strike":101.95631623311398,"iv":0.7504011527648081,"gamma":0.006423430039085267,"theta":-0.08134292525782605,"vega":0.06431186109128764,"rho":-0.011787184708759392,"breakevenPct":22.84209280830174},{"delta":0.15,"premium":1.9373778501628662,"strike":110.56188925081433,"iv":0.624286319218241,"gamma":0.010114657980456025,"theta":-0.08954755700325732,"vega":0.08538241042345276,"rho":-0.017455303766827097,"breakevenPct":16.635064159131655},{"delta":0.2,"premium":2.7517100977198696,"strike":114.63355048859935,"iv":0.6154915309446254,"gamma":0.012394788273615637,"theta":-0.10583420195439741,"vega":0.10264625407166125,"rho":-0.0233735332471151,"breakevenPct":14.13519540224139},{"delta":0.25,"premium":3.6149305555555555,"strike":118.15972222222223,"iv":0.6023770833333333,"gamma":0.01430625,"theta":-0.11646319444444445,"vega":0.1160173611111111,"rho":-0.029316297393458306,"breakevenPct":12.091487592734724},{"delta":0.3,"premium":4.527995255041518,"strike":121.3938315539739,"iv":0.5896246737841043,"gamma":0.01596903914590747,"theta":-0.12428102016607355,"vega":0.1269699881376038,"rho":-0.03528989912081136,"breakevenPct":10.310179356153208},{"delta":0.35,"premium":5.4918149466192165,"strike":124.35943060498221,"iv":0.5777622775800713,"gamma":0.017392526690391458,"theta":-0.12955978647686833,"vega":0.13562953736654804,"rho":-0.04129553886955842,"breakevenPct":8.773894352752897},{"delta":0.4,"premium":6.772532188841202,"strike":127.1030042918455,"iv":0.5810042918454936,"gamma":0.01795236051502146,"theta":-0.13486394849785407,"vega":0.1408648068669528,"rho":-0.04751769360193592,"breakevenPct":7.651210972368165},{"delta":0.45,"premium":8.140557939914164,"strike":129.78540772532187,"iv":0.5884077253218883,"gamma":0.018274248927038626,"theta":-0.14017510729613733,"vega":0.145156652360515,"rho":-0.053799500421640174,"breakevenPct":6.642479059548952},{"delta":0.5,"premium":9.670066152149946,"strike":132.53583241455348,"iv":0.5883914002205072,"gamma":0.01835071664829107,"theta":-0.13968710033076076,"vega":0.14555071664829106,"rho":-0.06020018178361862,"breakevenPct":5.70547485617535},{"delta":0.55,"premium":11.224725274725278,"strike":135.2912087912088,"iv":0.586774945054945,"gamma":0.01837087912087912,"theta":-0.13800791208791208,"vega":0.14515736263736265,"rho":-0.06661889043117282,"breakevenPct":4.783972742529923},{"delta":0.6,"premium":12.873076923076923,"strike":138.03846153846155,"iv":0.5771046153846154,"gamma":0.018096153846153845,"theta":-0.13053538461538464,"vega":0.14098153846153846,"rho":-0.07310245935945803,"breakevenPct":3.9406104256449686},{"delta":0.65,"premium":14.766911764705883,"strike":140.9558823529412,"iv":0.5718058823529412,"gamma":0.017555882352941175,"theta":-0.12296323529411765,"vega":0.1356294117647059,"rho":-0.0797676065284647,"breakevenPct":3.155049433434163},{"delta":0.7,"premium":17.27359625668449,"strike":144.29812834224597,"iv":0.5774208556149732,"gamma":0.016352673796791443,"theta":-0.1151423796791444,"vega":0.12734064171122994,"rho":-0.08688606441032139,"breakevenPct":2.5137896503749135},{"delta":0.75,"premium":19.66653895274585,"strike":147.52234993614303,"iv":0.5665431673052362,"gamma":0.015141507024265645,"theta":-0.10073690932311621,"vega":0.11581328224776499,"rho":-0.09391787161985864,"breakevenPct":1.8758165898716956},{"delta":0.8,"premium":22.400186915887858,"strike":151.04672897196264,"iv":0.5554955140186916,"gamma":0.013676635514018688,"theta":-0.08453644859813081,"vega":0.10249457943925232,"rho":-0.10120997013000352,"breakevenPct":1.268962351439176},{"delta":0.85,"premium":26.314968152866236,"strike":155.61305732484075,"iv":0.5535587579617834,"gamma":0.011356687898089175,"theta":-0.06687452229299366,"vega":0.08525079617834397,"rho":-0.10940003988617358,"breakevenPct":0.7689261918844972},{"delta":0.9,"premium":29.65891719745223,"strike":159.593949044586,"iv":0.5214727707006369,"gamma":0.009127388535031847,"theta":-0.042033757961783436,"vega":0.06415207006369426,"rho":-0.11713114043705193,"breakevenPct":0.2800983521613616}]}},"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"}}