{"symbol":"C","url":"https://intraalpha.com/companies/C","capturedAt":"2026-10-15T20:33:16.117Z","state":"ready","quote":{"symbol":"C","last_price":123.2,"prev_close":122.27,"regular_close":123.21,"change":0.93,"change_pct":0.7606,"regular_change":0.94,"regular_change_pct":0.7688,"extended_change":-0.01,"extended_change_pct":-0.0081,"bid":122,"ask":123.64,"bid_size":100,"ask_size":400,"volume":10223647,"vwap":122.125549,"open":122.87,"high":123.45,"low":120.195,"close":123.21,"trade_count":113036,"last_trade_at":"2026-10-15T20:29:14.284686433Z","last_quote_at":"2026-10-15T20:29:14.286788345Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:11.372987075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"C","fetched_at":"2026-10-15T20:33:14.701683+00:00","name":"Citigroup Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Citigroup Inc. is an American multinational investment bank and financial services corporation headquartered in New York City. The company was formed by the merger of banking giant Citicorp and financial conglomerate Travelers Group in 1998; Travelers was subsequently spun off from the company in 2002. Citigroup owns Citicorp, the holding company for Citibank, as well as several international subsidiaries. Citigroup is incorporated in Delaware.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":205100188000,"ebitda":null,"pe_ratio":12.14,"peg_ratio":0.6,"book_value":110.01,"dividend_per_share":0,"dividend_yield":0,"eps":10.07,"revenue_ttm":81711997000,"gross_profit_ttm":81711997000,"profit_margin":0.218,"operating_margin_ttm":0.362,"return_on_assets_ttm":0.0066,"return_on_equity_ttm":0.0853,"quarterly_earnings_growth":0.61,"quarterly_revenue_growth":0.155,"analyst_target_price":150.71,"analyst_number":5,"beta":1.111,"fifty_two_week_high":147.21,"fifty_two_week_low":93.03,"fifty_day_ma":133.15,"two_hundred_day_ma":126.33,"shares_outstanding":1677437000,"forward_pe":10.2,"price_to_sales":2.51,"price_to_book":1.155,"ev_to_revenue":7.05,"ev_to_ebitda":null},"bars":[{"c":126.44,"h":127.12,"l":126.44,"n":70,"o":127.12,"t":"2026-10-08T08:00:00Z","v":3200,"vw":126.983317},{"c":125.31,"h":125.31,"l":125.31,"n":1,"o":125.31,"t":"2026-10-08T10:35:00Z","v":1000,"vw":125.31},{"c":125.4,"h":125.4,"l":125.4,"n":1,"o":125.4,"t":"2026-10-08T10:50:00Z","v":110,"vw":125.4},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-08T11:00:00Z","v":100,"vw":126},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-08T11:10:00Z","v":200,"vw":126},{"c":126,"h":126.3,"l":126,"n":4,"o":126.3,"t":"2026-10-08T11:15:00Z","v":218,"vw":126.15},{"c":125.98,"h":126.1,"l":125.98,"n":65,"o":126.09,"t":"2026-10-08T11:35:00Z","v":1365,"vw":126.067234},{"c":126.25,"h":126.25,"l":126.25,"n":18,"o":126.25,"t":"2026-10-08T11:40:00Z","v":311,"vw":126.25},{"c":125.71,"h":125.71,"l":125.71,"n":2,"o":125.71,"t":"2026-10-08T11:45:00Z","v":101,"vw":125.71},{"c":126.1,"h":126.1,"l":126.1,"n":1,"o":126.1,"t":"2026-10-08T11:55:00Z","v":100,"vw":126.1},{"c":125.9,"h":125.9,"l":125.9,"n":1,"o":125.9,"t":"2026-10-08T12:05:00Z","v":200,"vw":125.9},{"c":125.9,"h":125.9,"l":125.9,"n":3,"o":125.9,"t":"2026-10-08T12:20:00Z","v":167,"vw":125.9},{"c":125.7099,"h":125.7099,"l":125.7099,"n":3,"o":125.7099,"t":"2026-10-08T12:25:00Z","v":112,"vw":125.7099},{"c":126.22,"h":126.22,"l":126.22,"n":2,"o":126.22,"t":"2026-10-08T12:40:00Z","v":203,"vw":126.22},{"c":125.99,"h":125.99,"l":125.61,"n":7,"o":125.61,"t":"2026-10-08T12:45:00Z","v":411,"vw":125.863333},{"c":126,"h":126,"l":126,"n":4,"o":126,"t":"2026-10-08T12:50:00Z","v":280,"vw":126},{"c":126,"h":126,"l":126,"n":4,"o":126,"t":"2026-10-08T13:00:00Z","v":210,"vw":126},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-08T13:05:00Z","v":5206,"vw":126},{"c":126.05,"h":126.05,"l":126.05,"n":3,"o":126.05,"t":"2026-10-08T13:10:00Z","v":6321,"vw":126.05},{"c":126.12,"h":126.12,"l":126.12,"n":3,"o":126.12,"t":"2026-10-08T13:15:00Z","v":205,"vw":126.12},{"c":126.37,"h":126.37,"l":126,"n":41,"o":126.3,"t":"2026-10-08T13:25:00Z","v":1593,"vw":126.055384},{"c":126.48,"h":126.85,"l":126.001,"n":769,"o":126.605,"t":"2026-10-08T13:30:00Z","v":137239,"vw":126.652978},{"c":126.495,"h":126.6,"l":126.17,"n":958,"o":126.49,"t":"2026-10-08T13:35:00Z","v":73911,"vw":126.409627},{"c":126.34,"h":126.66,"l":126.305,"n":944,"o":126.49,"t":"2026-10-08T13:40:00Z","v":80892,"vw":126.47238},{"c":126.655,"h":126.75,"l":126.3,"n":929,"o":126.34,"t":"2026-10-08T13:45:00Z","v":71820,"vw":126.547826},{"c":126.8,"h":127.05,"l":126.7,"n":1049,"o":126.71,"t":"2026-10-08T13:50:00Z","v":71541,"vw":126.836725},{"c":126.645,"h":127.1064,"l":126.53,"n":947,"o":126.84,"t":"2026-10-08T13:55:00Z","v":60086,"vw":126.900058},{"c":126.58,"h":126.78,"l":126.49,"n":1071,"o":126.7,"t":"2026-10-08T14:00:00Z","v":64489,"vw":126.650754},{"c":126.73,"h":126.88,"l":126.59,"n":1183,"o":126.6,"t":"2026-10-08T14:05:00Z","v":64252,"vw":126.762579},{"c":126.765,"h":126.995,"l":126.69,"n":1310,"o":126.69,"t":"2026-10-08T14:10:00Z","v":71730,"vw":126.816111},{"c":126.75,"h":126.965,"l":126.72,"n":1110,"o":126.765,"t":"2026-10-08T14:15:00Z","v":73255,"vw":126.848349},{"c":126.385,"h":126.745,"l":126.375,"n":1041,"o":126.745,"t":"2026-10-08T14:20:00Z","v":57580,"vw":126.571814},{"c":126.44,"h":126.443,"l":126.25,"n":1182,"o":126.3883,"t":"2026-10-08T14:25:00Z","v":66891,"vw":126.349009},{"c":126.505,"h":126.56,"l":126.41,"n":1355,"o":126.445,"t":"2026-10-08T14:30:00Z","v":78081,"vw":126.48393},{"c":126.24,"h":126.505,"l":126.24,"n":2223,"o":126.49,"t":"2026-10-08T14:35:00Z","v":59751,"vw":126.366906},{"c":126.11,"h":126.35,"l":126.07,"n":1519,"o":126.2523,"t":"2026-10-08T14:40:00Z","v":108508,"vw":126.212606},{"c":125.85,"h":126.2499,"l":125.83,"n":1472,"o":126.14,"t":"2026-10-08T14:45:00Z","v":87651,"vw":126.077418},{"c":125.61,"h":125.9,"l":125.57,"n":1387,"o":125.855,"t":"2026-10-08T14:50:00Z","v":87789,"vw":125.758082},{"c":125.705,"h":125.78,"l":125.6,"n":1255,"o":125.6272,"t":"2026-10-08T14:55:00Z","v":86698,"vw":125.669353},{"c":125.96,"h":125.96,"l":125.705,"n":1121,"o":125.705,"t":"2026-10-08T15:00:00Z","v":67126,"vw":125.755052},{"c":125.725,"h":126,"l":125.725,"n":929,"o":125.965,"t":"2026-10-08T15:05:00Z","v":47704,"vw":125.875537},{"c":125.6,"h":125.74,"l":125.4,"n":3195,"o":125.725,"t":"2026-10-08T15:10:00Z","v":296261,"vw":125.576712},{"c":125.56,"h":125.61,"l":125.51,"n":1446,"o":125.585,"t":"2026-10-08T15:15:00Z","v":71637,"vw":125.553471},{"c":125.4,"h":125.63,"l":125.4,"n":1355,"o":125.55,"t":"2026-10-08T15:20:00Z","v":82418,"vw":125.525529},{"c":125.51,"h":125.57,"l":125.35,"n":1273,"o":125.42,"t":"2026-10-08T15:25:00Z","v":122370,"vw":125.477768},{"c":125.51,"h":125.643,"l":125.45,"n":1388,"o":125.505,"t":"2026-10-08T15:30:00Z","v":85938,"vw":125.524997},{"c":125.43,"h":125.535,"l":125.39,"n":920,"o":125.51,"t":"2026-10-08T15:35:00Z","v":51783,"vw":125.457418},{"c":125.56,"h":125.575,"l":125.41,"n":957,"o":125.44,"t":"2026-10-08T15:40:00Z","v":51206,"vw":125.518835},{"c":125.51,"h":125.61,"l":125.495,"n":1008,"o":125.56,"t":"2026-10-08T15:45:00Z","v":125925,"vw":125.513395},{"c":125.665,"h":125.665,"l":125.49,"n":814,"o":125.5001,"t":"2026-10-08T15:50:00Z","v":64269,"vw":125.557497},{"c":125.7572,"h":125.7572,"l":125.61,"n":903,"o":125.65,"t":"2026-10-08T15:55:00Z","v":47119,"vw":125.671932},{"c":125.74,"h":125.765,"l":125.69,"n":996,"o":125.74,"t":"2026-10-08T16:00:00Z","v":47772,"vw":125.727535},{"c":125.8901,"h":125.93,"l":125.74,"n":1017,"o":125.75,"t":"2026-10-08T16:05:00Z","v":50253,"vw":125.841613},{"c":126.05,"h":126.065,"l":125.89,"n":1041,"o":125.895,"t":"2026-10-08T16:10:00Z","v":70635,"vw":125.958244},{"c":126.13,"h":126.57,"l":126.01,"n":3714,"o":126.05,"t":"2026-10-08T16:15:00Z","v":244410,"vw":126.206626},{"c":126.08,"h":126.275,"l":126.07,"n":1045,"o":126.145,"t":"2026-10-08T16:20:00Z","v":78936,"vw":126.18733},{"c":125.97,"h":126.15,"l":125.945,"n":803,"o":126.11,"t":"2026-10-08T16:25:00Z","v":60047,"vw":126.051014},{"c":126.02,"h":126.13,"l":125.95,"n":903,"o":125.97,"t":"2026-10-08T16:30:00Z","v":70957,"vw":126.015778},{"c":126.0801,"h":126.1,"l":126.01,"n":575,"o":126.05,"t":"2026-10-08T16:35:00Z","v":19311,"vw":126.04922},{"c":126.35,"h":126.425,"l":126.0875,"n":1027,"o":126.0875,"t":"2026-10-08T16:40:00Z","v":66636,"vw":126.348725},{"c":126.45,"h":126.5,"l":126.29,"n":927,"o":126.31,"t":"2026-10-08T16:45:00Z","v":49814,"vw":126.373643},{"c":126.625,"h":126.65,"l":126.42,"n":1141,"o":126.43,"t":"2026-10-08T16:50:00Z","v":48295,"vw":126.51758},{"c":126.68,"h":126.78,"l":126.565,"n":999,"o":126.625,"t":"2026-10-08T16:55:00Z","v":50783,"vw":126.666995},{"c":126.46,"h":126.76,"l":126.4201,"n":1188,"o":126.64,"t":"2026-10-08T17:00:00Z","v":74030,"vw":126.634815},{"c":126.74,"h":126.75,"l":126.415,"n":1456,"o":126.45,"t":"2026-10-08T17:05:00Z","v":61119,"vw":126.565791},{"c":127.24,"h":127.3,"l":126.67,"n":1998,"o":126.73,"t":"2026-10-08T17:10:00Z","v":189317,"vw":127.002793},{"c":127.28,"h":127.4099,"l":127.1,"n":1554,"o":127.25,"t":"2026-10-08T17:15:00Z","v":115064,"vw":127.240907},{"c":127.1901,"h":127.45,"l":127.1826,"n":1466,"o":127.25,"t":"2026-10-08T17:20:00Z","v":86959,"vw":127.319404},{"c":127.13,"h":127.23,"l":126.84,"n":1406,"o":127.19,"t":"2026-10-08T17:25:00Z","v":103026,"vw":127.077456},{"c":127.3,"h":127.45,"l":127.12,"n":1253,"o":127.145,"t":"2026-10-08T17:30:00Z","v":64474,"vw":127.287295},{"c":127.455,"h":127.48,"l":127.29,"n":1207,"o":127.31,"t":"2026-10-08T17:35:00Z","v":72533,"vw":127.388948},{"c":127.755,"h":127.76,"l":127.34,"n":1107,"o":127.455,"t":"2026-10-08T17:40:00Z","v":59962,"vw":127.475862},{"c":127.585,"h":127.88,"l":127.58,"n":2187,"o":127.72,"t":"2026-10-08T17:45:00Z","v":145177,"vw":127.739295},{"c":127.53,"h":127.61,"l":127.385,"n":1292,"o":127.6,"t":"2026-10-08T17:50:00Z","v":81097,"vw":127.491698},{"c":127.69,"h":127.72,"l":127.53,"n":1059,"o":127.59,"t":"2026-10-08T17:55:00Z","v":60266,"vw":127.641629},{"c":127.7975,"h":127.91,"l":127.7,"n":1095,"o":127.71,"t":"2026-10-08T18:00:00Z","v":56061,"vw":127.801937},{"c":127.655,"h":127.795,"l":127.65,"n":750,"o":127.77,"t":"2026-10-08T18:05:00Z","v":34797,"vw":127.742446},{"c":127.675,"h":127.7,"l":127.52,"n":1311,"o":127.655,"t":"2026-10-08T18:10:00Z","v":98163,"vw":127.621393},{"c":127.61,"h":127.805,"l":127.58,"n":906,"o":127.675,"t":"2026-10-08T18:15:00Z","v":54014,"vw":127.692793},{"c":127.705,"h":127.705,"l":127.43,"n":1019,"o":127.5868,"t":"2026-10-08T18:20:00Z","v":59176,"vw":127.542191},{"c":127.69,"h":127.785,"l":127.66,"n":863,"o":127.71,"t":"2026-10-08T18:25:00Z","v":51627,"vw":127.713741},{"c":127.685,"h":127.69,"l":127.55,"n":1036,"o":127.685,"t":"2026-10-08T18:30:00Z","v":62848,"vw":127.612674},{"c":127.701,"h":127.765,"l":127.655,"n":768,"o":127.67,"t":"2026-10-08T18:35:00Z","v":46305,"vw":127.701069},{"c":127.68,"h":127.72,"l":127.645,"n":863,"o":127.7004,"t":"2026-10-08T18:40:00Z","v":37371,"vw":127.70104},{"c":127.91,"h":127.91,"l":127.7,"n":1043,"o":127.7,"t":"2026-10-08T18:45:00Z","v":63225,"vw":127.802647},{"c":127.765,"h":127.93,"l":127.74,"n":1053,"o":127.92,"t":"2026-10-08T18:50:00Z","v":84471,"vw":127.836805},{"c":127.85,"h":127.875,"l":127.71,"n":930,"o":127.74,"t":"2026-10-08T18:55:00Z","v":46278,"vw":127.803131},{"c":127.68,"h":127.89,"l":127.65,"n":1013,"o":127.84,"t":"2026-10-08T19:00:00Z","v":47027,"vw":127.79766},{"c":127.82,"h":127.89,"l":127.695,"n":947,"o":127.695,"t":"2026-10-08T19:05:00Z","v":41540,"vw":127.800909},{"c":127.875,"h":127.965,"l":127.82,"n":974,"o":127.85,"t":"2026-10-08T19:10:00Z","v":40506,"vw":127.906275},{"c":127.79,"h":127.91,"l":127.7493,"n":833,"o":127.9,"t":"2026-10-08T19:15:00Z","v":33721,"vw":127.812573},{"c":127.955,"h":127.955,"l":127.74,"n":1035,"o":127.77,"t":"2026-10-08T19:20:00Z","v":51251,"vw":127.858299},{"c":127.8578,"h":128.0286,"l":127.83,"n":1310,"o":127.976,"t":"2026-10-08T19:25:00Z","v":57896,"vw":127.937839},{"c":127.69,"h":127.89,"l":127.685,"n":1833,"o":127.86,"t":"2026-10-08T19:30:00Z","v":107234,"vw":127.816301},{"c":127.68,"h":127.775,"l":127.56,"n":1531,"o":127.69,"t":"2026-10-08T19:35:00Z","v":83897,"vw":127.656097},{"c":127.69,"h":127.74,"l":127.61,"n":1693,"o":127.71,"t":"2026-10-08T19:40:00Z","v":74881,"vw":127.694187},{"c":127.855,"h":127.905,"l":127.7,"n":1940,"o":127.7,"t":"2026-10-08T19:45:00Z","v":145853,"vw":127.836973},{"c":127.75,"h":127.89,"l":127.68,"n":2628,"o":127.84,"t":"2026-10-08T19:50:00Z","v":182877,"vw":127.765039},{"c":128.075,"h":128.09,"l":127.705,"n":7364,"o":127.75,"t":"2026-10-08T19:55:00Z","v":495948,"vw":127.926313},{"c":128.08,"h":128.08,"l":127.87,"n":145,"o":128.07,"t":"2026-10-08T20:00:00Z","v":1208228,"vw":128.079868},{"c":128.01,"h":128.02,"l":127.99,"n":27,"o":127.99,"t":"2026-10-08T20:05:00Z","v":1060,"vw":128.006387},{"c":128.03,"h":128.03,"l":128.01,"n":12,"o":128.01,"t":"2026-10-08T20:10:00Z","v":576,"vw":128.02},{"c":128.16,"h":128.16,"l":128.05,"n":23,"o":128.05,"t":"2026-10-08T20:15:00Z","v":4238,"vw":128.140415},{"c":128.01,"h":128.01,"l":128.01,"n":3,"o":128.01,"t":"2026-10-08T20:25:00Z","v":106,"vw":128.01},{"c":128.07,"h":128.07,"l":127.93,"n":9,"o":127.97,"t":"2026-10-08T20:30:00Z","v":922,"vw":127.96641},{"c":128.06,"h":128.06,"l":128.06,"n":8,"o":128.06,"t":"2026-10-08T20:35:00Z","v":260,"vw":128.06},{"c":127.99,"h":127.99,"l":127.9,"n":8,"o":127.9,"t":"2026-10-08T20:55:00Z","v":335,"vw":127.949239},{"c":127.75,"h":127.75,"l":127.75,"n":24,"o":127.75,"t":"2026-10-08T21:30:00Z","v":3751,"vw":127.75},{"c":127.95,"h":127.95,"l":127.95,"n":1,"o":127.95,"t":"2026-10-08T21:35:00Z","v":200,"vw":127.95},{"c":127.95,"h":127.95,"l":127.95,"n":1,"o":127.95,"t":"2026-10-08T21:45:00Z","v":200,"vw":127.95},{"c":127.9,"h":127.99,"l":127.9,"n":3,"o":127.99,"t":"2026-10-08T21:55:00Z","v":349,"vw":127.964063},{"c":127.99,"h":127.99,"l":127.99,"n":1,"o":127.99,"t":"2026-10-08T22:00:00Z","v":100,"vw":127.99},{"c":128.01,"h":128.01,"l":128.01,"n":5,"o":128.01,"t":"2026-10-08T22:05:00Z","v":201,"vw":128.01},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-08T22:10:00Z","v":500,"vw":128},{"c":128.2113,"h":128.2113,"l":128.21,"n":2,"o":128.21,"t":"2026-10-08T23:25:00Z","v":200,"vw":128.21065},{"c":128.24,"h":128.24,"l":128.0118,"n":3,"o":128.0118,"t":"2026-10-08T23:30:00Z","v":212,"vw":128.131333},{"c":128.66,"h":128.66,"l":128.66,"n":14,"o":128.66,"t":"2026-10-09T09:25:00Z","v":351,"vw":128.66},{"c":129.1,"h":129.27,"l":128.88,"n":65,"o":128.88,"t":"2026-10-09T09:45:00Z","v":1682,"vw":128.992666},{"c":129.44,"h":129.44,"l":129.43,"n":24,"o":129.43,"t":"2026-10-09T09:55:00Z","v":1598,"vw":129.439167},{"c":128.6,"h":128.6,"l":128.6,"n":2,"o":128.6,"t":"2026-10-09T11:15:00Z","v":149,"vw":128.6},{"c":128.6,"h":128.6,"l":128.6,"n":2,"o":128.6,"t":"2026-10-09T11:25:00Z","v":150,"vw":128.6},{"c":128.68,"h":128.71,"l":128.68,"n":11,"o":128.71,"t":"2026-10-09T11:30:00Z","v":518,"vw":128.694085},{"c":128.6,"h":128.6,"l":128.6,"n":1,"o":128.6,"t":"2026-10-09T11:45:00Z","v":100,"vw":128.6},{"c":128.66,"h":128.66,"l":128.66,"n":1,"o":128.66,"t":"2026-10-09T11:50:00Z","v":100,"vw":128.66},{"c":128.57,"h":128.64,"l":128.57,"n":25,"o":128.64,"t":"2026-10-09T11:55:00Z","v":3175,"vw":128.576423},{"c":128.7,"h":128.9,"l":128.7,"n":7,"o":128.9,"t":"2026-10-09T12:10:00Z","v":950,"vw":128.727705},{"c":128.594,"h":128.594,"l":128.594,"n":1,"o":128.594,"t":"2026-10-09T12:15:00Z","v":1100,"vw":128.594},{"c":128.5886,"h":128.5886,"l":128.5886,"n":1,"o":128.5886,"t":"2026-10-09T12:20:00Z","v":250,"vw":128.5886},{"c":128.72,"h":128.72,"l":128.72,"n":3,"o":128.72,"t":"2026-10-09T12:25:00Z","v":850,"vw":128.72},{"c":128.8,"h":128.8,"l":128.7,"n":7,"o":128.7,"t":"2026-10-09T12:30:00Z","v":1100,"vw":128.788182},{"c":128.6,"h":128.6,"l":128.6,"n":1,"o":128.6,"t":"2026-10-09T12:35:00Z","v":100,"vw":128.6},{"c":128.44,"h":128.44,"l":128.44,"n":3,"o":128.44,"t":"2026-10-09T13:00:00Z","v":102,"vw":128.44},{"c":128.35,"h":128.35,"l":128.35,"n":23,"o":128.35,"t":"2026-10-09T13:05:00Z","v":747,"vw":128.35},{"c":128,"h":128,"l":128,"n":8,"o":128,"t":"2026-10-09T13:25:00Z","v":2580,"vw":128},{"c":127.955,"h":128.42,"l":127.7,"n":1058,"o":128.09,"t":"2026-10-09T13:30:00Z","v":162770,"vw":128.156676},{"c":127.83,"h":128.63,"l":127.83,"n":1261,"o":127.955,"t":"2026-10-09T13:35:00Z","v":119549,"vw":128.299853},{"c":128.23,"h":128.47,"l":127.77,"n":846,"o":127.87,"t":"2026-10-09T13:40:00Z","v":58854,"vw":128.077102},{"c":128.4,"h":128.41,"l":128.1,"n":1353,"o":128.24,"t":"2026-10-09T13:45:00Z","v":132449,"vw":128.267738},{"c":128.67,"h":128.73,"l":128.36,"n":799,"o":128.44,"t":"2026-10-09T13:50:00Z","v":84796,"vw":128.579102},{"c":128.26,"h":128.71,"l":128,"n":1792,"o":128.64,"t":"2026-10-09T13:55:00Z","v":175948,"vw":128.335116},{"c":128.03,"h":128.405,"l":127.9,"n":966,"o":128.23,"t":"2026-10-09T14:00:00Z","v":109420,"vw":128.162949},{"c":127.79,"h":128.11,"l":127.75,"n":697,"o":128.055,"t":"2026-10-09T14:05:00Z","v":40693,"vw":127.907326},{"c":128.23,"h":128.2797,"l":127.79,"n":1194,"o":127.79,"t":"2026-10-09T14:10:00Z","v":83515,"vw":128.081418},{"c":127.95,"h":128.33,"l":127.885,"n":1247,"o":128.27,"t":"2026-10-09T14:15:00Z","v":85780,"vw":128.20336},{"c":128.075,"h":128.09,"l":127.95,"n":951,"o":127.99,"t":"2026-10-09T14:20:00Z","v":35809,"vw":128.003469},{"c":128.19,"h":128.245,"l":128,"n":913,"o":128.08,"t":"2026-10-09T14:25:00Z","v":46134,"vw":128.139625},{"c":128.035,"h":128.2625,"l":128.025,"n":766,"o":128.195,"t":"2026-10-09T14:30:00Z","v":31974,"vw":128.133307},{"c":127.97,"h":128.08,"l":127.9,"n":1011,"o":128.03,"t":"2026-10-09T14:35:00Z","v":56618,"vw":127.992547},{"c":128.22,"h":128.22,"l":127.905,"n":1011,"o":127.94,"t":"2026-10-09T14:40:00Z","v":43005,"vw":128.090497},{"c":128.42,"h":128.44,"l":128.235,"n":785,"o":128.24,"t":"2026-10-09T14:45:00Z","v":37311,"vw":128.316728},{"c":128.43,"h":128.58,"l":128.41,"n":951,"o":128.45,"t":"2026-10-09T14:50:00Z","v":51271,"vw":128.516094},{"c":128.42,"h":128.55,"l":128.385,"n":864,"o":128.45,"t":"2026-10-09T14:55:00Z","v":38677,"vw":128.45741},{"c":128.42,"h":128.56,"l":128.35,"n":1106,"o":128.4,"t":"2026-10-09T15:00:00Z","v":71980,"vw":128.475608},{"c":128.325,"h":128.41,"l":128.245,"n":813,"o":128.41,"t":"2026-10-09T15:05:00Z","v":35929,"vw":128.314037},{"c":128.49,"h":128.54,"l":128.325,"n":820,"o":128.325,"t":"2026-10-09T15:10:00Z","v":45069,"vw":128.461537},{"c":128.49,"h":128.5825,"l":128.415,"n":1213,"o":128.5,"t":"2026-10-09T15:15:00Z","v":167910,"vw":128.520724},{"c":128.435,"h":128.62,"l":128.395,"n":1323,"o":128.5,"t":"2026-10-09T15:20:00Z","v":112054,"vw":128.542145},{"c":128.27,"h":128.43,"l":128.139,"n":827,"o":128.425,"t":"2026-10-09T15:25:00Z","v":32732,"vw":128.313292},{"c":128.45,"h":128.49,"l":128.28,"n":1024,"o":128.28,"t":"2026-10-09T15:30:00Z","v":49046,"vw":128.390209},{"c":128.425,"h":128.57,"l":128.4,"n":814,"o":128.48,"t":"2026-10-09T15:35:00Z","v":51620,"vw":128.480167},{"c":128.48,"h":128.5,"l":128.385,"n":699,"o":128.4275,"t":"2026-10-09T15:40:00Z","v":39118,"vw":128.441857},{"c":128.49,"h":128.5,"l":128.4,"n":633,"o":128.47,"t":"2026-10-09T15:45:00Z","v":19289,"vw":128.46156},{"c":128.625,"h":128.65,"l":128.485,"n":696,"o":128.485,"t":"2026-10-09T15:50:00Z","v":47352,"vw":128.551702},{"c":128.72,"h":128.7255,"l":128.58,"n":628,"o":128.625,"t":"2026-10-09T15:55:00Z","v":30315,"vw":128.656007},{"c":128.83,"h":128.84,"l":128.67,"n":794,"o":128.71,"t":"2026-10-09T16:00:00Z","v":43071,"vw":128.756406},{"c":128.7,"h":128.8525,"l":128.7,"n":611,"o":128.84,"t":"2026-10-09T16:05:00Z","v":34499,"vw":128.792431},{"c":128.82,"h":128.82,"l":128.7,"n":568,"o":128.711,"t":"2026-10-09T16:10:00Z","v":22598,"vw":128.756789},{"c":128.82,"h":128.87,"l":128.77,"n":768,"o":128.79,"t":"2026-10-09T16:15:00Z","v":36084,"vw":128.822628},{"c":128.83,"h":128.86,"l":128.77,"n":641,"o":128.835,"t":"2026-10-09T16:20:00Z","v":24152,"vw":128.812356},{"c":128.755,"h":128.87,"l":128.755,"n":715,"o":128.81,"t":"2026-10-09T16:25:00Z","v":27289,"vw":128.817575},{"c":128.7301,"h":128.83,"l":128.72,"n":764,"o":128.765,"t":"2026-10-09T16:30:00Z","v":30964,"vw":128.770358},{"c":128.8016,"h":128.845,"l":128.75,"n":919,"o":128.75,"t":"2026-10-09T16:35:00Z","v":61080,"vw":128.79871},{"c":128.81,"h":128.85,"l":128.7828,"n":593,"o":128.8,"t":"2026-10-09T16:40:00Z","v":26880,"vw":128.819349},{"c":128.8,"h":128.885,"l":128.77,"n":1046,"o":128.82,"t":"2026-10-09T16:45:00Z","v":134852,"vw":128.82551},{"c":128.775,"h":128.86,"l":128.7,"n":1048,"o":128.805,"t":"2026-10-09T16:50:00Z","v":63407,"vw":128.781523},{"c":128.8,"h":128.86,"l":128.775,"n":759,"o":128.775,"t":"2026-10-09T16:55:00Z","v":40729,"vw":128.817722},{"c":128.89,"h":128.91,"l":128.78,"n":808,"o":128.8,"t":"2026-10-09T17:00:00Z","v":40850,"vw":128.824211},{"c":128.86,"h":128.945,"l":128.86,"n":668,"o":128.9,"t":"2026-10-09T17:05:00Z","v":39885,"vw":128.907931},{"c":128.85,"h":128.92,"l":128.84,"n":723,"o":128.86,"t":"2026-10-09T17:10:00Z","v":45728,"vw":128.884579},{"c":128.985,"h":128.985,"l":128.81,"n":642,"o":128.85,"t":"2026-10-09T17:15:00Z","v":37585,"vw":128.87074},{"c":128.9451,"h":129.04,"l":128.85,"n":790,"o":128.985,"t":"2026-10-09T17:20:00Z","v":41194,"vw":128.962911},{"c":129.03,"h":129.05,"l":128.84,"n":1154,"o":128.955,"t":"2026-10-09T17:25:00Z","v":74227,"vw":128.905514},{"c":128.936,"h":129.09,"l":128.93,"n":869,"o":129.01,"t":"2026-10-09T17:30:00Z","v":43764,"vw":129.028966},{"c":129.01,"h":129.04,"l":128.95,"n":762,"o":128.96,"t":"2026-10-09T17:35:00Z","v":33359,"vw":129.008603},{"c":129.05,"h":129.13,"l":128.98,"n":694,"o":129.02,"t":"2026-10-09T17:40:00Z","v":41310,"vw":129.055119},{"c":129.15,"h":129.16,"l":129.07,"n":722,"o":129.07,"t":"2026-10-09T17:45:00Z","v":30697,"vw":129.103627},{"c":129.21,"h":129.21,"l":129.08,"n":734,"o":129.125,"t":"2026-10-09T17:50:00Z","v":35221,"vw":129.139201},{"c":129.27,"h":129.305,"l":129.18,"n":1066,"o":129.21,"t":"2026-10-09T17:55:00Z","v":45575,"vw":129.227571},{"c":129.33,"h":129.39,"l":129.25,"n":823,"o":129.26,"t":"2026-10-09T18:00:00Z","v":34595,"vw":129.337761},{"c":129.32,"h":129.355,"l":129.27,"n":854,"o":129.325,"t":"2026-10-09T18:05:00Z","v":34601,"vw":129.315408},{"c":129.3301,"h":129.4,"l":129.32,"n":906,"o":129.335,"t":"2026-10-09T18:10:00Z","v":47514,"vw":129.364818},{"c":129.3651,"h":129.4,"l":129.26,"n":985,"o":129.35,"t":"2026-10-09T18:15:00Z","v":62361,"vw":129.356617},{"c":129.35,"h":129.35,"l":129.25,"n":1133,"o":129.31,"t":"2026-10-09T18:20:00Z","v":71749,"vw":129.306356},{"c":129.4,"h":129.4,"l":129.3,"n":877,"o":129.35,"t":"2026-10-09T18:25:00Z","v":36996,"vw":129.340072},{"c":129.48,"h":129.5,"l":129.37,"n":1171,"o":129.41,"t":"2026-10-09T18:30:00Z","v":73013,"vw":129.448373},{"c":129.455,"h":129.55,"l":129.41,"n":891,"o":129.49,"t":"2026-10-09T18:35:00Z","v":48466,"vw":129.485518},{"c":129.45,"h":129.52,"l":129.4,"n":1059,"o":129.45,"t":"2026-10-09T18:40:00Z","v":60029,"vw":129.442315},{"c":129.53,"h":129.565,"l":129.4,"n":1370,"o":129.44,"t":"2026-10-09T18:45:00Z","v":77375,"vw":129.483745},{"c":129.535,"h":129.65,"l":129.48,"n":1039,"o":129.53,"t":"2026-10-09T18:50:00Z","v":64705,"vw":129.570015},{"c":129.68,"h":129.7051,"l":129.53,"n":941,"o":129.54,"t":"2026-10-09T18:55:00Z","v":44784,"vw":129.603527},{"c":129.67,"h":129.73,"l":129.63,"n":932,"o":129.68,"t":"2026-10-09T19:00:00Z","v":62896,"vw":129.682407},{"c":129.565,"h":129.735,"l":129.53,"n":986,"o":129.6602,"t":"2026-10-09T19:05:00Z","v":65957,"vw":129.668941},{"c":129.675,"h":129.719,"l":129.55,"n":923,"o":129.56,"t":"2026-10-09T19:10:00Z","v":60431,"vw":129.658719},{"c":129.78,"h":129.78,"l":129.665,"n":1037,"o":129.68,"t":"2026-10-09T19:15:00Z","v":61789,"vw":129.731326},{"c":129.75,"h":129.82,"l":129.72,"n":1307,"o":129.785,"t":"2026-10-09T19:20:00Z","v":92410,"vw":129.789779},{"c":129.72,"h":129.825,"l":129.67,"n":1292,"o":129.75,"t":"2026-10-09T19:25:00Z","v":127280,"vw":129.765207},{"c":129.77,"h":129.79,"l":129.69,"n":1400,"o":129.72,"t":"2026-10-09T19:30:00Z","v":82355,"vw":129.753587},{"c":129.85,"h":129.88,"l":129.71,"n":1569,"o":129.77,"t":"2026-10-09T19:35:00Z","v":80123,"vw":129.814317},{"c":129.76,"h":129.8599,"l":129.72,"n":1684,"o":129.855,"t":"2026-10-09T19:40:00Z","v":90564,"vw":129.789339},{"c":129.675,"h":129.77,"l":129.6,"n":1662,"o":129.76,"t":"2026-10-09T19:45:00Z","v":115747,"vw":129.703454},{"c":129.65,"h":129.77,"l":129.595,"n":2268,"o":129.69,"t":"2026-10-09T19:50:00Z","v":159248,"vw":129.674747},{"c":129.63,"h":129.7,"l":129.455,"n":6536,"o":129.645,"t":"2026-10-09T19:55:00Z","v":464455,"vw":129.588558},{"c":129.64,"h":129.64,"l":129.4567,"n":151,"o":129.64,"t":"2026-10-09T20:00:00Z","v":1124571,"vw":129.637368},{"c":129.62,"h":129.62,"l":129.62,"n":4,"o":129.62,"t":"2026-10-09T20:05:00Z","v":15971,"vw":129.62},{"c":129.54,"h":129.54,"l":129.54,"n":2,"o":129.54,"t":"2026-10-09T20:10:00Z","v":105,"vw":129.54},{"c":129.64,"h":129.64,"l":129.63,"n":12,"o":129.63,"t":"2026-10-09T20:15:00Z","v":1044,"vw":129.633487},{"c":129.6401,"h":129.6401,"l":129.64,"n":16,"o":129.64,"t":"2026-10-09T20:25:00Z","v":1162,"vw":129.640013},{"c":129.67,"h":129.67,"l":129.67,"n":5,"o":129.67,"t":"2026-10-09T20:30:00Z","v":204,"vw":129.67},{"c":129.74,"h":129.74,"l":129.73,"n":10,"o":129.73,"t":"2026-10-09T20:35:00Z","v":337,"vw":129.735},{"c":129.8,"h":129.8,"l":129.8,"n":11,"o":129.8,"t":"2026-10-09T21:20:00Z","v":637,"vw":129.8},{"c":129.84,"h":129.84,"l":129.84,"n":1,"o":129.84,"t":"2026-10-09T21:40:00Z","v":210,"vw":129.84},{"c":129.725,"h":129.725,"l":129.725,"n":1,"o":129.725,"t":"2026-10-09T21:45:00Z","v":100,"vw":129.725},{"c":129.9499,"h":129.9499,"l":129.9499,"n":3,"o":129.9499,"t":"2026-10-09T22:20:00Z","v":151,"vw":129.9499},{"c":129.95,"h":129.95,"l":129.95,"n":6,"o":129.95,"t":"2026-10-09T22:30:00Z","v":140,"vw":129.95},{"c":129.9,"h":129.9,"l":129.9,"n":1,"o":129.9,"t":"2026-10-09T22:35:00Z","v":100,"vw":129.9},{"c":129.68,"h":129.7,"l":129.68,"n":17,"o":129.7,"t":"2026-10-09T23:00:00Z","v":809,"vw":129.692104},{"c":129.6,"h":129.6,"l":129.6,"n":1,"o":129.6,"t":"2026-10-09T23:10:00Z","v":200,"vw":129.6},{"c":129.097,"h":129.097,"l":129.097,"n":1,"o":129.097,"t":"2026-10-09T23:20:00Z","v":1000,"vw":129.097},{"c":129.0763,"h":129.0763,"l":129.0763,"n":1,"o":129.0763,"t":"2026-10-09T23:35:00Z","v":150,"vw":129.0763},{"c":129.2151,"h":129.2151,"l":129.2151,"n":1,"o":129.2151,"t":"2026-10-09T23:50:00Z","v":100,"vw":129.2151},{"c":129.75,"h":129.75,"l":129.657,"n":9,"o":129.71,"t":"2026-10-09T23:55:00Z","v":1133,"vw":129.732141},{"c":130.2,"h":130.2,"l":129.97,"n":87,"o":130.11,"t":"2026-10-12T08:00:00Z","v":5635,"vw":130.177313},{"c":130.11,"h":130.11,"l":130.11,"n":4,"o":130.11,"t":"2026-10-12T08:10:00Z","v":171,"vw":130.11},{"c":130.13,"h":130.13,"l":130.13,"n":4,"o":130.13,"t":"2026-10-12T09:30:00Z","v":378,"vw":130.13},{"c":130.09,"h":130.11,"l":130.09,"n":10,"o":130.11,"t":"2026-10-12T09:35:00Z","v":1167,"vw":130.095882},{"c":130,"h":130,"l":130,"n":12,"o":130,"t":"2026-10-12T09:40:00Z","v":422,"vw":130},{"c":130.05,"h":130.05,"l":130.05,"n":1,"o":130.05,"t":"2026-10-12T09:45:00Z","v":100,"vw":130.05},{"c":129.86,"h":130.32,"l":129.86,"n":59,"o":130.27,"t":"2026-10-12T11:00:00Z","v":4166,"vw":129.987325},{"c":130.23,"h":130.23,"l":129.99,"n":11,"o":129.99,"t":"2026-10-12T11:05:00Z","v":500,"vw":130.12916},{"c":129.8,"h":130.07,"l":129.8,"n":10,"o":130.06,"t":"2026-10-12T11:10:00Z","v":2114,"vw":130.03809},{"c":129.9792,"h":129.9792,"l":129.9792,"n":1,"o":129.9792,"t":"2026-10-12T11:20:00Z","v":500,"vw":129.9792},{"c":129.9,"h":129.9,"l":129.9,"n":2,"o":129.9,"t":"2026-10-12T11:30:00Z","v":164,"vw":129.9},{"c":129.95,"h":129.96,"l":129.95,"n":3,"o":129.96,"t":"2026-10-12T11:35:00Z","v":218,"vw":129.955349},{"c":130.04,"h":130.04,"l":130.04,"n":4,"o":130.04,"t":"2026-10-12T12:05:00Z","v":458,"vw":130.04},{"c":130.1,"h":130.1,"l":129.95,"n":21,"o":129.95,"t":"2026-10-12T12:35:00Z","v":2895,"vw":130.004334},{"c":129.95,"h":129.95,"l":129.93,"n":6,"o":129.93,"t":"2026-10-12T12:45:00Z","v":520,"vw":129.943333},{"c":129.9,"h":129.9,"l":129.9,"n":2,"o":129.9,"t":"2026-10-12T12:50:00Z","v":550,"vw":129.9},{"c":129.8,"h":129.8,"l":129.8,"n":8,"o":129.8,"t":"2026-10-12T12:55:00Z","v":925,"vw":129.8},{"c":129.78,"h":129.78,"l":129.66,"n":21,"o":129.75,"t":"2026-10-12T13:00:00Z","v":1458,"vw":129.746421},{"c":129.75,"h":129.75,"l":129.75,"n":5,"o":129.75,"t":"2026-10-12T13:05:00Z","v":257,"vw":129.75},{"c":129.98,"h":129.98,"l":129.98,"n":5,"o":129.98,"t":"2026-10-12T13:10:00Z","v":166,"vw":129.98},{"c":129.74,"h":129.74,"l":129.74,"n":5,"o":129.74,"t":"2026-10-12T13:15:00Z","v":250,"vw":129.74},{"c":129.8817,"h":129.8817,"l":129.5,"n":7,"o":129.5,"t":"2026-10-12T13:20:00Z","v":785,"vw":129.554529},{"c":129.99,"h":129.99,"l":129.85,"n":4,"o":129.85,"t":"2026-10-12T13:25:00Z","v":1501,"vw":129.896667},{"c":130.775,"h":131.16,"l":130.01,"n":2622,"o":130.01,"t":"2026-10-12T13:30:00Z","v":300165,"vw":130.7862},{"c":130.425,"h":131.3699,"l":130.425,"n":3361,"o":130.785,"t":"2026-10-12T13:35:00Z","v":328477,"vw":130.980262},{"c":130.34,"h":130.66,"l":130.13,"n":1848,"o":130.3975,"t":"2026-10-12T13:40:00Z","v":98793,"vw":130.418749},{"c":130.1,"h":130.47,"l":130.07,"n":1631,"o":130.38,"t":"2026-10-12T13:45:00Z","v":98174,"vw":130.249493},{"c":129.895,"h":130.1,"l":129.815,"n":1247,"o":130.04,"t":"2026-10-12T13:50:00Z","v":100846,"vw":129.942299},{"c":129.95,"h":130.04,"l":129.63,"n":1393,"o":129.895,"t":"2026-10-12T13:55:00Z","v":93784,"vw":129.843146},{"c":129.92,"h":130.2,"l":129.89,"n":1612,"o":129.975,"t":"2026-10-12T14:00:00Z","v":98235,"vw":130.050833},{"c":130.4,"h":130.4083,"l":129.9001,"n":1380,"o":129.9001,"t":"2026-10-12T14:05:00Z","v":86431,"vw":130.177023},{"c":130.425,"h":130.64,"l":130.385,"n":1129,"o":130.41,"t":"2026-10-12T14:10:00Z","v":65946,"vw":130.474115},{"c":130.41,"h":130.41,"l":130.21,"n":851,"o":130.38,"t":"2026-10-12T14:15:00Z","v":38667,"vw":130.315007},{"c":130.665,"h":130.72,"l":130.38,"n":1489,"o":130.45,"t":"2026-10-12T14:20:00Z","v":75422,"vw":130.578752},{"c":130.415,"h":130.74,"l":130.33,"n":1557,"o":130.66,"t":"2026-10-12T14:25:00Z","v":77033,"vw":130.600347},{"c":130.385,"h":130.515,"l":130.36,"n":895,"o":130.44,"t":"2026-10-12T14:30:00Z","v":39510,"vw":130.422986},{"c":130.32,"h":130.455,"l":130.22,"n":1169,"o":130.38,"t":"2026-10-12T14:35:00Z","v":75724,"vw":130.343141},{"c":130.25,"h":130.46,"l":130.17,"n":991,"o":130.345,"t":"2026-10-12T14:40:00Z","v":51704,"vw":130.365084},{"c":130.265,"h":130.34,"l":130.07,"n":1164,"o":130.27,"t":"2026-10-12T14:45:00Z","v":58974,"vw":130.214058},{"c":130.215,"h":130.325,"l":130.11,"n":998,"o":130.26,"t":"2026-10-12T14:50:00Z","v":69616,"vw":130.213829},{"c":130.2765,"h":130.29,"l":130.17,"n":1130,"o":130.21,"t":"2026-10-12T14:55:00Z","v":89220,"vw":130.238138},{"c":130.29,"h":130.37,"l":130.175,"n":1266,"o":130.26,"t":"2026-10-12T15:00:00Z","v":81575,"vw":130.283517},{"c":130.4399,"h":130.4399,"l":130.235,"n":1333,"o":130.285,"t":"2026-10-12T15:05:00Z","v":76508,"vw":130.338473},{"c":130.425,"h":130.49,"l":130.385,"n":819,"o":130.43,"t":"2026-10-12T15:10:00Z","v":70218,"vw":130.450896},{"c":130.355,"h":130.45,"l":130.3,"n":952,"o":130.405,"t":"2026-10-12T15:15:00Z","v":59080,"vw":130.377736},{"c":130.56,"h":130.63,"l":130.37,"n":911,"o":130.37,"t":"2026-10-12T15:20:00Z","v":43578,"vw":130.517425},{"c":130.73,"h":130.74,"l":130.49,"n":889,"o":130.52,"t":"2026-10-12T15:25:00Z","v":40418,"vw":130.571853},{"c":130.615,"h":130.7342,"l":130.59,"n":888,"o":130.725,"t":"2026-10-12T15:30:00Z","v":46044,"vw":130.66413},{"c":130.675,"h":130.69,"l":130.57,"n":741,"o":130.615,"t":"2026-10-12T15:35:00Z","v":33125,"vw":130.640795},{"c":130.65,"h":130.74,"l":130.65,"n":884,"o":130.68,"t":"2026-10-12T15:40:00Z","v":44105,"vw":130.699197},{"c":130.685,"h":130.74,"l":130.6017,"n":1067,"o":130.66,"t":"2026-10-12T15:45:00Z","v":56059,"vw":130.668255},{"c":130.7,"h":130.74,"l":130.67,"n":584,"o":130.69,"t":"2026-10-12T15:50:00Z","v":23314,"vw":130.703834},{"c":130.67,"h":130.69,"l":130.59,"n":612,"o":130.685,"t":"2026-10-12T15:55:00Z","v":26085,"vw":130.640094},{"c":130.73,"h":130.73,"l":130.65,"n":702,"o":130.665,"t":"2026-10-12T16:00:00Z","v":53258,"vw":130.693492},{"c":130.73,"h":130.75,"l":130.68,"n":782,"o":130.725,"t":"2026-10-12T16:05:00Z","v":47809,"vw":130.719178},{"c":130.56,"h":130.75,"l":130.54,"n":754,"o":130.7301,"t":"2026-10-12T16:10:00Z","v":39998,"vw":130.683608},{"c":130.65,"h":130.71,"l":130.545,"n":1038,"o":130.565,"t":"2026-10-12T16:15:00Z","v":92496,"vw":130.645663},{"c":130.48,"h":130.685,"l":130.46,"n":803,"o":130.64,"t":"2026-10-12T16:20:00Z","v":41749,"vw":130.57414},{"c":130.7,"h":130.71,"l":130.42,"n":892,"o":130.475,"t":"2026-10-12T16:25:00Z","v":52283,"vw":130.556686},{"c":130.6,"h":130.81,"l":130.5175,"n":1034,"o":130.69,"t":"2026-10-12T16:30:00Z","v":66997,"vw":130.671372},{"c":130.53,"h":130.62,"l":130.4168,"n":1038,"o":130.59,"t":"2026-10-12T16:35:00Z","v":66326,"vw":130.492907},{"c":130.63,"h":130.705,"l":130.47,"n":1094,"o":130.49,"t":"2026-10-12T16:40:00Z","v":68309,"vw":130.573435},{"c":130.895,"h":130.97,"l":130.575,"n":1698,"o":130.61,"t":"2026-10-12T16:45:00Z","v":144864,"vw":130.814235},{"c":131.1,"h":131.11,"l":130.895,"n":1382,"o":130.91,"t":"2026-10-12T16:50:00Z","v":91549,"vw":131.030692},{"c":131.275,"h":131.41,"l":131.1,"n":1848,"o":131.1,"t":"2026-10-12T16:55:00Z","v":137668,"vw":131.311689},{"c":131.115,"h":131.33,"l":131.05,"n":1241,"o":131.28,"t":"2026-10-12T17:00:00Z","v":66276,"vw":131.173678},{"c":131.27,"h":131.27,"l":131.06,"n":1034,"o":131.09,"t":"2026-10-12T17:05:00Z","v":60270,"vw":131.169106},{"c":131.26,"h":131.35,"l":131.175,"n":787,"o":131.26,"t":"2026-10-12T17:10:00Z","v":44375,"vw":131.271825},{"c":131.345,"h":131.37,"l":131.22,"n":986,"o":131.26,"t":"2026-10-12T17:15:00Z","v":102711,"vw":131.300651},{"c":131.32,"h":131.455,"l":131.3,"n":957,"o":131.34,"t":"2026-10-12T17:20:00Z","v":66201,"vw":131.375545},{"c":131.4801,"h":131.56,"l":131.295,"n":2340,"o":131.3,"t":"2026-10-12T17:25:00Z","v":163201,"vw":131.450161},{"c":131.3,"h":131.57,"l":131.17,"n":1145,"o":131.5,"t":"2026-10-12T17:30:00Z","v":73725,"vw":131.367978},{"c":131.45,"h":131.5,"l":131.26,"n":1061,"o":131.285,"t":"2026-10-12T17:35:00Z","v":79277,"vw":131.406347},{"c":131.54,"h":131.59,"l":131.43,"n":1356,"o":131.455,"t":"2026-10-12T17:40:00Z","v":83086,"vw":131.519819},{"c":131.4,"h":131.58,"l":131.4,"n":827,"o":131.535,"t":"2026-10-12T17:45:00Z","v":50144,"vw":131.477318},{"c":131.52,"h":131.55,"l":131.3,"n":1319,"o":131.395,"t":"2026-10-12T17:50:00Z","v":91803,"vw":131.410733},{"c":131.485,"h":131.56,"l":131.4301,"n":892,"o":131.51,"t":"2026-10-12T17:55:00Z","v":50728,"vw":131.505316},{"c":131.43,"h":131.52,"l":131.4,"n":1114,"o":131.5,"t":"2026-10-12T18:00:00Z","v":63076,"vw":131.469448},{"c":131.385,"h":131.46,"l":131.35,"n":1093,"o":131.43,"t":"2026-10-12T18:05:00Z","v":53687,"vw":131.409714},{"c":131.375,"h":131.41,"l":131.31,"n":797,"o":131.385,"t":"2026-10-12T18:10:00Z","v":43913,"vw":131.361213},{"c":131.39,"h":131.41,"l":131.33,"n":849,"o":131.38,"t":"2026-10-12T18:15:00Z","v":46652,"vw":131.367811},{"c":131.38,"h":131.4,"l":131.21,"n":1267,"o":131.37,"t":"2026-10-12T18:20:00Z","v":102053,"vw":131.31957},{"c":131.56,"h":131.578,"l":131.38,"n":1406,"o":131.38,"t":"2026-10-12T18:25:00Z","v":86245,"vw":131.490993},{"c":131.5,"h":131.71,"l":131.495,"n":1630,"o":131.56,"t":"2026-10-12T18:30:00Z","v":118291,"vw":131.603882},{"c":131.525,"h":131.54,"l":131.395,"n":1012,"o":131.495,"t":"2026-10-12T18:35:00Z","v":70466,"vw":131.484189},{"c":131.55,"h":131.64,"l":131.5001,"n":1241,"o":131.525,"t":"2026-10-12T18:40:00Z","v":61784,"vw":131.556703},{"c":131.55,"h":131.62,"l":131.46,"n":1016,"o":131.555,"t":"2026-10-12T18:45:00Z","v":52850,"vw":131.541857},{"c":131.545,"h":131.6,"l":131.49,"n":826,"o":131.55,"t":"2026-10-12T18:50:00Z","v":40346,"vw":131.534323},{"c":131.605,"h":131.62,"l":131.515,"n":1268,"o":131.545,"t":"2026-10-12T18:55:00Z","v":66231,"vw":131.569045},{"c":131.455,"h":131.6087,"l":131.412,"n":1242,"o":131.58,"t":"2026-10-12T19:00:00Z","v":72021,"vw":131.486146},{"c":131.44,"h":131.48,"l":131.3,"n":1576,"o":131.45,"t":"2026-10-12T19:05:00Z","v":100578,"vw":131.413319},{"c":131.51,"h":131.65,"l":131.43,"n":1265,"o":131.43,"t":"2026-10-12T19:10:00Z","v":81861,"vw":131.508657},{"c":131.44,"h":131.54,"l":131.35,"n":1233,"o":131.5,"t":"2026-10-12T19:15:00Z","v":93843,"vw":131.455263},{"c":131.27,"h":131.6,"l":131.25,"n":1545,"o":131.44,"t":"2026-10-12T19:20:00Z","v":89559,"vw":131.450271},{"c":131.4,"h":131.485,"l":131.265,"n":2350,"o":131.265,"t":"2026-10-12T19:25:00Z","v":145592,"vw":131.402024},{"c":131.43,"h":131.54,"l":131.35,"n":2071,"o":131.38,"t":"2026-10-12T19:30:00Z","v":131553,"vw":131.441058},{"c":131.125,"h":131.44,"l":131.0801,"n":2330,"o":131.43,"t":"2026-10-12T19:35:00Z","v":157511,"vw":131.248267},{"c":131.28,"h":131.33,"l":131.04,"n":2511,"o":131.12,"t":"2026-10-12T19:40:00Z","v":207204,"vw":131.201238},{"c":131.285,"h":131.415,"l":131.16,"n":3317,"o":131.26,"t":"2026-10-12T19:45:00Z","v":304229,"vw":131.302473},{"c":131.4,"h":131.47,"l":131.25,"n":4449,"o":131.285,"t":"2026-10-12T19:50:00Z","v":397471,"vw":131.354129},{"c":131.93,"h":131.995,"l":131.37,"n":12588,"o":131.41,"t":"2026-10-12T19:55:00Z","v":1068254,"vw":131.805561},{"c":131.92,"h":132,"l":131.4798,"n":701,"o":131.96,"t":"2026-10-12T20:00:00Z","v":1222999,"vw":131.917499},{"c":131.6,"h":131.82,"l":131.6,"n":82,"o":131.61,"t":"2026-10-12T20:05:00Z","v":8635,"vw":131.729187},{"c":131.75,"h":131.75,"l":131.7066,"n":3,"o":131.7066,"t":"2026-10-12T20:10:00Z","v":1801,"vw":131.735533},{"c":131.47,"h":131.62,"l":131.47,"n":15,"o":131.62,"t":"2026-10-12T20:20:00Z","v":974,"vw":131.583334},{"c":131.8,"h":131.8,"l":131.8,"n":4,"o":131.8,"t":"2026-10-12T20:25:00Z","v":632,"vw":131.8},{"c":131.8245,"h":131.8245,"l":131.8245,"n":2,"o":131.8245,"t":"2026-10-12T20:30:00Z","v":202,"vw":131.8245},{"c":131.92,"h":131.92,"l":131.8373,"n":7,"o":131.89,"t":"2026-10-12T20:35:00Z","v":18440,"vw":131.918737},{"c":131.85,"h":131.85,"l":131.85,"n":2,"o":131.85,"t":"2026-10-12T20:45:00Z","v":112,"vw":131.85},{"c":131.796,"h":131.85,"l":131.796,"n":3,"o":131.85,"t":"2026-10-12T20:50:00Z","v":265,"vw":131.823},{"c":131.56,"h":131.56,"l":131.56,"n":4,"o":131.56,"t":"2026-10-12T20:55:00Z","v":42867,"vw":131.56},{"c":131.83,"h":131.83,"l":131.83,"n":2,"o":131.83,"t":"2026-10-12T21:05:00Z","v":225,"vw":131.83},{"c":131.84,"h":131.84,"l":131.84,"n":1,"o":131.84,"t":"2026-10-12T21:10:00Z","v":200,"vw":131.84},{"c":131.86,"h":131.86,"l":131.83,"n":43,"o":131.83,"t":"2026-10-12T21:40:00Z","v":772,"vw":131.844888},{"c":131.87,"h":131.87,"l":131.87,"n":4,"o":131.87,"t":"2026-10-12T21:45:00Z","v":131,"vw":131.87},{"c":131.85,"h":131.85,"l":131.815,"n":5,"o":131.85,"t":"2026-10-12T21:55:00Z","v":641,"vw":131.844531},{"c":131.87,"h":131.88,"l":131.83,"n":79,"o":131.83,"t":"2026-10-12T22:00:00Z","v":1244,"vw":131.848125},{"c":131.8918,"h":131.8918,"l":131.76,"n":36,"o":131.87,"t":"2026-10-12T22:05:00Z","v":1482,"vw":131.858936},{"c":131.889,"h":131.889,"l":131.8,"n":14,"o":131.85,"t":"2026-10-12T22:10:00Z","v":1298,"vw":131.86228},{"c":131.85,"h":131.85,"l":131.8,"n":50,"o":131.82,"t":"2026-10-12T22:20:00Z","v":2532,"vw":131.824454},{"c":131.8077,"h":131.85,"l":131.8059,"n":5,"o":131.8059,"t":"2026-10-12T22:35:00Z","v":1131,"vw":131.810727},{"c":131.81,"h":131.81,"l":131.81,"n":2,"o":131.81,"t":"2026-10-12T22:40:00Z","v":110,"vw":131.81},{"c":131.8,"h":131.8062,"l":131.8,"n":4,"o":131.8062,"t":"2026-10-12T22:45:00Z","v":1395,"vw":131.801366},{"c":131.84,"h":131.84,"l":131.84,"n":4,"o":131.84,"t":"2026-10-12T22:50:00Z","v":1214,"vw":131.84},{"c":131.88,"h":131.88,"l":131.88,"n":1,"o":131.88,"t":"2026-10-12T22:55:00Z","v":2115,"vw":131.88},{"c":131.8999,"h":131.9,"l":131.81,"n":10,"o":131.81,"t":"2026-10-12T23:00:00Z","v":2405,"vw":131.896086},{"c":131.88,"h":131.9,"l":131.88,"n":5,"o":131.9,"t":"2026-10-12T23:05:00Z","v":1037,"vw":131.89},{"c":131.81,"h":131.95,"l":131.81,"n":14,"o":131.92,"t":"2026-10-12T23:10:00Z","v":1603,"vw":131.859363},{"c":131.81,"h":131.81,"l":131.81,"n":1,"o":131.81,"t":"2026-10-12T23:15:00Z","v":754,"vw":131.81},{"c":131.95,"h":131.9761,"l":131.95,"n":12,"o":131.9761,"t":"2026-10-12T23:25:00Z","v":963,"vw":131.960697},{"c":131.81,"h":131.99,"l":131.81,"n":5,"o":131.99,"t":"2026-10-12T23:30:00Z","v":503,"vw":131.855},{"c":131.94,"h":131.94,"l":131.92,"n":20,"o":131.92,"t":"2026-10-12T23:35:00Z","v":637,"vw":131.923384},{"c":131.95,"h":131.95,"l":131.8763,"n":13,"o":131.9,"t":"2026-10-12T23:40:00Z","v":1445,"vw":131.886532},{"c":131.87,"h":131.99,"l":131.87,"n":14,"o":131.99,"t":"2026-10-12T23:45:00Z","v":559,"vw":131.895157},{"c":131.99,"h":131.99,"l":131.99,"n":2,"o":131.99,"t":"2026-10-12T23:50:00Z","v":101,"vw":131.99},{"c":131.97,"h":131.97,"l":131.9,"n":13,"o":131.9,"t":"2026-10-12T23:55:00Z","v":396,"vw":131.935},{"c":132.5,"h":132.5,"l":131.97,"n":218,"o":132.27,"t":"2026-10-13T08:00:00Z","v":8185,"vw":132.095215},{"c":132.37,"h":132.58,"l":132.37,"n":38,"o":132.5,"t":"2026-10-13T08:05:00Z","v":6625,"vw":132.396703},{"c":132.4,"h":132.64,"l":132.37,"n":149,"o":132.4,"t":"2026-10-13T08:10:00Z","v":18123,"vw":132.42449},{"c":132.8311,"h":132.8311,"l":132.4,"n":2,"o":132.4,"t":"2026-10-13T08:15:00Z","v":790,"vw":132.558252},{"c":132.79,"h":132.79,"l":132.79,"n":3,"o":132.79,"t":"2026-10-13T08:35:00Z","v":349,"vw":132.79},{"c":132.33,"h":132.33,"l":132.33,"n":1,"o":132.33,"t":"2026-10-13T08:50:00Z","v":575,"vw":132.33},{"c":132.8,"h":132.8,"l":132.8,"n":14,"o":132.8,"t":"2026-10-13T09:00:00Z","v":243,"vw":132.8},{"c":132.32,"h":132.32,"l":132.32,"n":2,"o":132.32,"t":"2026-10-13T09:15:00Z","v":1111,"vw":132.32},{"c":132.4,"h":132.83,"l":132.31,"n":134,"o":132.31,"t":"2026-10-13T09:20:00Z","v":3753,"vw":132.391914},{"c":132.89,"h":132.89,"l":132.89,"n":3,"o":132.89,"t":"2026-10-13T09:30:00Z","v":227,"vw":132.89},{"c":132.7,"h":132.7,"l":132.7,"n":2,"o":132.7,"t":"2026-10-13T09:35:00Z","v":500,"vw":132.7},{"c":132.89,"h":132.89,"l":132.89,"n":21,"o":132.89,"t":"2026-10-13T09:40:00Z","v":344,"vw":132.89},{"c":132.71,"h":132.75,"l":132.71,"n":143,"o":132.75,"t":"2026-10-13T09:50:00Z","v":2564,"vw":132.736138},{"c":132.5,"h":132.6,"l":132.49,"n":86,"o":132.6,"t":"2026-10-13T09:55:00Z","v":2613,"vw":132.52143},{"c":132.8,"h":132.8,"l":132.6,"n":87,"o":132.6,"t":"2026-10-13T10:05:00Z","v":1072,"vw":132.693971},{"c":132.25,"h":132.6,"l":132.25,"n":75,"o":132.6,"t":"2026-10-13T10:15:00Z","v":2623,"vw":132.479027},{"c":132.25,"h":132.25,"l":132.25,"n":2,"o":132.25,"t":"2026-10-13T10:20:00Z","v":834,"vw":132.25},{"c":132.02,"h":132.5,"l":132,"n":68,"o":132.5,"t":"2026-10-13T10:25:00Z","v":4748,"vw":132.381412},{"c":131.5,"h":131.71,"l":131.35,"n":121,"o":131.71,"t":"2026-10-13T10:30:00Z","v":7816,"vw":131.512362},{"c":130.98,"h":131.6,"l":130.95,"n":63,"o":131.6,"t":"2026-10-13T10:35:00Z","v":3506,"vw":131.37741},{"c":131.2,"h":131.2,"l":130.92,"n":42,"o":130.99,"t":"2026-10-13T10:40:00Z","v":12772,"vw":131.036518},{"c":131.2,"h":131.3,"l":130.8,"n":19,"o":130.8,"t":"2026-10-13T10:45:00Z","v":1930,"vw":131.170795},{"c":131.28,"h":131.5,"l":131.1,"n":68,"o":131.3,"t":"2026-10-13T10:50:00Z","v":3832,"vw":131.22646},{"c":131,"h":131.83,"l":131,"n":156,"o":131.15,"t":"2026-10-13T10:55:00Z","v":7830,"vw":131.209089},{"c":130.5,"h":131.2479,"l":129.79,"n":229,"o":131,"t":"2026-10-13T11:00:00Z","v":13474,"vw":130.308859},{"c":131.4785,"h":131.5,"l":130.5,"n":349,"o":130.65,"t":"2026-10-13T11:05:00Z","v":6904,"vw":131.132281},{"c":132,"h":132.2,"l":130.829,"n":44,"o":131.5,"t":"2026-10-13T11:10:00Z","v":5278,"vw":131.753649},{"c":131.5,"h":132.4,"l":131.24,"n":82,"o":132.4,"t":"2026-10-13T11:15:00Z","v":9376,"vw":131.728391},{"c":131.88,"h":131.93,"l":131.2375,"n":63,"o":131.5,"t":"2026-10-13T11:20:00Z","v":7604,"vw":131.755301},{"c":131.8944,"h":132.1367,"l":131.41,"n":17,"o":131.52,"t":"2026-10-13T11:25:00Z","v":2016,"vw":131.929346},{"c":132.32,"h":132.8233,"l":131.69,"n":245,"o":131.69,"t":"2026-10-13T11:30:00Z","v":16970,"vw":132.22327},{"c":132.58,"h":132.58,"l":132.33,"n":28,"o":132.34,"t":"2026-10-13T11:35:00Z","v":1515,"vw":132.355385},{"c":132.5,"h":132.69,"l":132.3,"n":108,"o":132.3204,"t":"2026-10-13T11:40:00Z","v":15456,"vw":132.380554},{"c":132.9162,"h":133,"l":132.32,"n":215,"o":132.69,"t":"2026-10-13T11:45:00Z","v":18193,"vw":132.845592},{"c":132.35,"h":132.94,"l":132.35,"n":76,"o":132.94,"t":"2026-10-13T11:50:00Z","v":3479,"vw":132.664615},{"c":131.08,"h":132.7656,"l":131.08,"n":114,"o":132.7225,"t":"2026-10-13T11:55:00Z","v":7380,"vw":132.187001},{"c":130.7,"h":132.5,"l":130.31,"n":1063,"o":131.94,"t":"2026-10-13T12:00:00Z","v":72566,"vw":131.479673},{"c":129.65,"h":131.09,"l":129.5,"n":534,"o":130.8506,"t":"2026-10-13T12:05:00Z","v":59659,"vw":130.177151},{"c":130.5,"h":130.95,"l":129.53,"n":684,"o":129.75,"t":"2026-10-13T12:10:00Z","v":25746,"vw":130.287935},{"c":131.3,"h":131.45,"l":130.46,"n":300,"o":130.46,"t":"2026-10-13T12:15:00Z","v":23984,"vw":131.068626},{"c":131.3,"h":131.5,"l":131.01,"n":149,"o":131.28,"t":"2026-10-13T12:20:00Z","v":15168,"vw":131.46681},{"c":131.36,"h":131.5,"l":131.0443,"n":297,"o":131.2,"t":"2026-10-13T12:25:00Z","v":24707,"vw":131.271768},{"c":131.5756,"h":131.75,"l":131.02,"n":545,"o":131.36,"t":"2026-10-13T12:30:00Z","v":31478,"vw":131.314922},{"c":131.4666,"h":132.28,"l":131.22,"n":469,"o":131.75,"t":"2026-10-13T12:35:00Z","v":37193,"vw":131.75489},{"c":131.3,"h":131.48,"l":131.15,"n":98,"o":131.276,"t":"2026-10-13T12:40:00Z","v":4151,"vw":131.324229},{"c":131.97,"h":132.6,"l":131.2,"n":297,"o":131.31,"t":"2026-10-13T12:45:00Z","v":33868,"vw":132.158481},{"c":132.36,"h":132.533,"l":132,"n":69,"o":132,"t":"2026-10-13T12:50:00Z","v":14027,"vw":132.39416},{"c":132.2641,"h":132.67,"l":132.12,"n":126,"o":132.25,"t":"2026-10-13T12:55:00Z","v":9420,"vw":132.415009},{"c":132.5413,"h":132.67,"l":132,"n":174,"o":132.23,"t":"2026-10-13T13:00:00Z","v":10687,"vw":132.298107},{"c":132.4195,"h":132.8,"l":132.2309,"n":151,"o":132.5,"t":"2026-10-13T13:05:00Z","v":13072,"vw":132.475004},{"c":132.38,"h":132.77,"l":132.38,"n":80,"o":132.56,"t":"2026-10-13T13:10:00Z","v":4519,"vw":132.632167},{"c":132.3042,"h":132.37,"l":132,"n":437,"o":132,"t":"2026-10-13T13:15:00Z","v":14953,"vw":132.145577},{"c":132.4588,"h":132.6,"l":132.25,"n":306,"o":132.25,"t":"2026-10-13T13:20:00Z","v":11309,"vw":132.355284},{"c":131.07,"h":132.48,"l":130.63,"n":1053,"o":132.4,"t":"2026-10-13T13:25:00Z","v":53766,"vw":131.519623},{"c":131.635,"h":133.5,"l":130.7,"n":5758,"o":131.345,"t":"2026-10-13T13:30:00Z","v":775937,"vw":132.199259},{"c":131.3625,"h":131.85,"l":131.07,"n":3952,"o":131.635,"t":"2026-10-13T13:35:00Z","v":395472,"vw":131.443709},{"c":131.455,"h":131.54,"l":130.36,"n":5507,"o":131.32,"t":"2026-10-13T13:40:00Z","v":521180,"vw":130.939529},{"c":130.88,"h":131.75,"l":130.7602,"n":4454,"o":131.49,"t":"2026-10-13T13:45:00Z","v":385234,"vw":131.29187},{"c":130.875,"h":131.36,"l":130.6,"n":1381,"o":130.92,"t":"2026-10-13T13:50:00Z","v":82982,"vw":130.990708},{"c":129.71,"h":131.15,"l":129.635,"n":2904,"o":130.87,"t":"2026-10-13T13:55:00Z","v":280634,"vw":130.121493},{"c":128.985,"h":129.72,"l":128.82,"n":4525,"o":129.67,"t":"2026-10-13T14:00:00Z","v":505697,"vw":129.318699},{"c":129.24,"h":129.32,"l":128.57,"n":2367,"o":128.975,"t":"2026-10-13T14:05:00Z","v":177637,"vw":128.805683},{"c":129.8201,"h":130.15,"l":129.24,"n":2658,"o":129.24,"t":"2026-10-13T14:10:00Z","v":209342,"vw":129.85403},{"c":129.75,"h":129.96,"l":129.55,"n":2142,"o":129.93,"t":"2026-10-13T14:15:00Z","v":136898,"vw":129.705931},{"c":129.875,"h":129.88,"l":129.52,"n":2456,"o":129.765,"t":"2026-10-13T14:20:00Z","v":165057,"vw":129.695566},{"c":130.09,"h":130.315,"l":129.83,"n":2407,"o":129.8501,"t":"2026-10-13T14:25:00Z","v":189824,"vw":130.042238},{"c":129.477,"h":130.2,"l":129.4306,"n":2757,"o":130.08,"t":"2026-10-13T14:30:00Z","v":273116,"vw":129.796533},{"c":129.75,"h":129.86,"l":129.37,"n":2380,"o":129.51,"t":"2026-10-13T14:35:00Z","v":240874,"vw":129.659601},{"c":129.57,"h":129.85,"l":129.47,"n":1927,"o":129.75,"t":"2026-10-13T14:40:00Z","v":115196,"vw":129.638374},{"c":129.66,"h":129.82,"l":129.5047,"n":1585,"o":129.6,"t":"2026-10-13T14:45:00Z","v":107299,"vw":129.651192},{"c":129.73,"h":129.945,"l":129.5,"n":2408,"o":129.645,"t":"2026-10-13T14:50:00Z","v":189445,"vw":129.733884},{"c":129.36,"h":129.74,"l":129.074,"n":3137,"o":129.72,"t":"2026-10-13T14:55:00Z","v":316772,"vw":129.281112},{"c":129.805,"h":129.9525,"l":129.07,"n":2570,"o":129.345,"t":"2026-10-13T15:00:00Z","v":250505,"vw":129.557042},{"c":129.32,"h":129.87,"l":129.01,"n":2490,"o":129.805,"t":"2026-10-13T15:05:00Z","v":217541,"vw":129.546912},{"c":129.66,"h":129.68,"l":129.2872,"n":2529,"o":129.32,"t":"2026-10-13T15:10:00Z","v":152865,"vw":129.499415},{"c":129.68,"h":129.92,"l":129.6202,"n":1731,"o":129.66,"t":"2026-10-13T15:15:00Z","v":108682,"vw":129.743956},{"c":128.53,"h":130.05,"l":128.45,"n":6722,"o":129.69,"t":"2026-10-13T15:20:00Z","v":635616,"vw":129.306955},{"c":128.7,"h":129.3,"l":128.01,"n":5835,"o":128.52,"t":"2026-10-13T15:25:00Z","v":489762,"vw":128.549876},{"c":129.11,"h":129.86,"l":128.66,"n":4082,"o":128.67,"t":"2026-10-13T15:30:00Z","v":361783,"vw":129.398704},{"c":128.795,"h":129.2173,"l":128.5,"n":2301,"o":129.13,"t":"2026-10-13T15:35:00Z","v":149376,"vw":128.893086},{"c":128.01,"h":128.97,"l":127.85,"n":4235,"o":128.82,"t":"2026-10-13T15:40:00Z","v":278605,"vw":128.422195},{"c":127.52,"h":128.07,"l":127.24,"n":4062,"o":128.0499,"t":"2026-10-13T15:45:00Z","v":318587,"vw":127.689563},{"c":127.76,"h":127.87,"l":127.4725,"n":1573,"o":127.52,"t":"2026-10-13T15:50:00Z","v":101755,"vw":127.704188},{"c":127.745,"h":128.19,"l":127.615,"n":3035,"o":127.75,"t":"2026-10-13T15:55:00Z","v":237836,"vw":127.934577},{"c":127.48,"h":127.94,"l":127.445,"n":2683,"o":127.745,"t":"2026-10-13T16:00:00Z","v":195869,"vw":127.664158},{"c":127.35,"h":127.695,"l":127.19,"n":3015,"o":127.51,"t":"2026-10-13T16:05:00Z","v":201786,"vw":127.449461},{"c":127.4,"h":127.5324,"l":127.16,"n":2231,"o":127.39,"t":"2026-10-13T16:10:00Z","v":178311,"vw":127.38113},{"c":127.34,"h":127.49,"l":127.3,"n":1795,"o":127.395,"t":"2026-10-13T16:15:00Z","v":90969,"vw":127.392031},{"c":127.385,"h":127.5875,"l":127.31,"n":1748,"o":127.355,"t":"2026-10-13T16:20:00Z","v":103972,"vw":127.404545},{"c":127.0622,"h":127.45,"l":127.0622,"n":2013,"o":127.38,"t":"2026-10-13T16:25:00Z","v":127592,"vw":127.288061},{"c":127.41,"h":127.41,"l":126.92,"n":2169,"o":127.06,"t":"2026-10-13T16:30:00Z","v":152658,"vw":127.139803},{"c":127.295,"h":127.49,"l":127.135,"n":2190,"o":127.4,"t":"2026-10-13T16:35:00Z","v":120565,"vw":127.311849},{"c":127.6901,"h":127.725,"l":127.268,"n":1823,"o":127.285,"t":"2026-10-13T16:40:00Z","v":97427,"vw":127.464369},{"c":127.64,"h":127.715,"l":127.41,"n":1998,"o":127.715,"t":"2026-10-13T16:45:00Z","v":99826,"vw":127.530467},{"c":127.44,"h":127.66,"l":127.26,"n":2644,"o":127.63,"t":"2026-10-13T16:50:00Z","v":152686,"vw":127.488851},{"c":127.15,"h":127.48,"l":127.14,"n":1742,"o":127.47,"t":"2026-10-13T16:55:00Z","v":137122,"vw":127.368773},{"c":126.87,"h":127.23,"l":126.77,"n":2821,"o":127.15,"t":"2026-10-13T17:00:00Z","v":165198,"vw":126.976021},{"c":126.96,"h":127.04,"l":126.54,"n":2822,"o":126.8896,"t":"2026-10-13T17:05:00Z","v":206864,"vw":126.838058},{"c":126.915,"h":127.49,"l":126.8925,"n":2649,"o":126.97,"t":"2026-10-13T17:10:00Z","v":175575,"vw":127.111687},{"c":127.61,"h":127.62,"l":126.89,"n":2301,"o":126.94,"t":"2026-10-13T17:15:00Z","v":178211,"vw":127.258589},{"c":127.535,"h":127.725,"l":127.415,"n":1693,"o":127.62,"t":"2026-10-13T17:20:00Z","v":108360,"vw":127.566776},{"c":126.86,"h":127.55,"l":126.85,"n":2898,"o":127.53,"t":"2026-10-13T17:25:00Z","v":285258,"vw":127.216681},{"c":127.19,"h":127.315,"l":126.74,"n":2277,"o":126.82,"t":"2026-10-13T17:30:00Z","v":151662,"vw":126.95477},{"c":127.17,"h":127.4199,"l":127.085,"n":1642,"o":127.19,"t":"2026-10-13T17:35:00Z","v":105242,"vw":127.248583},{"c":127.11,"h":127.18,"l":126.8498,"n":2197,"o":127.16,"t":"2026-10-13T17:40:00Z","v":144747,"vw":127.003995},{"c":126.7299,"h":127.1,"l":126.66,"n":1786,"o":127.1,"t":"2026-10-13T17:45:00Z","v":114857,"vw":126.849094},{"c":126.58,"h":126.79,"l":126.58,"n":1528,"o":126.715,"t":"2026-10-13T17:50:00Z","v":80286,"vw":126.69669},{"c":126.375,"h":126.62,"l":126.35,"n":1759,"o":126.58,"t":"2026-10-13T17:55:00Z","v":103034,"vw":126.482579},{"c":126.37,"h":126.43,"l":126.22,"n":1994,"o":126.39,"t":"2026-10-13T18:00:00Z","v":99367,"vw":126.342255},{"c":126.3,"h":126.71,"l":126.3,"n":1637,"o":126.365,"t":"2026-10-13T18:05:00Z","v":87181,"vw":126.498868},{"c":126.4,"h":126.46,"l":126.267,"n":1586,"o":126.32,"t":"2026-10-13T18:10:00Z","v":91879,"vw":126.367034},{"c":126.455,"h":126.53,"l":126.24,"n":1933,"o":126.41,"t":"2026-10-13T18:15:00Z","v":117362,"vw":126.400515},{"c":126.36,"h":126.49,"l":126.18,"n":1904,"o":126.455,"t":"2026-10-13T18:20:00Z","v":123457,"vw":126.305979},{"c":126.53,"h":126.7668,"l":126.35,"n":2053,"o":126.38,"t":"2026-10-13T18:25:00Z","v":142094,"vw":126.636441},{"c":126.41,"h":126.57,"l":126.3,"n":1828,"o":126.545,"t":"2026-10-13T18:30:00Z","v":92445,"vw":126.442724},{"c":126.37,"h":126.46,"l":126.25,"n":1633,"o":126.415,"t":"2026-10-13T18:35:00Z","v":77318,"vw":126.341286},{"c":126.2275,"h":126.62,"l":126.211,"n":2146,"o":126.39,"t":"2026-10-13T18:40:00Z","v":118208,"vw":126.467767},{"c":125.945,"h":126.29,"l":125.8693,"n":2442,"o":126.22,"t":"2026-10-13T18:45:00Z","v":135704,"vw":126.065899},{"c":126.295,"h":126.3,"l":125.9,"n":1726,"o":125.97,"t":"2026-10-13T18:50:00Z","v":120875,"vw":126.033041},{"c":126.0875,"h":126.31,"l":126.08,"n":1761,"o":126.295,"t":"2026-10-13T18:55:00Z","v":87221,"vw":126.176319},{"c":126.18,"h":126.19,"l":125.85,"n":2643,"o":126.095,"t":"2026-10-13T19:00:00Z","v":161600,"vw":126.0041},{"c":126.33,"h":126.65,"l":126.11,"n":2619,"o":126.15,"t":"2026-10-13T19:05:00Z","v":201722,"vw":126.301813},{"c":126.08,"h":126.38,"l":126.05,"n":3084,"o":126.33,"t":"2026-10-13T19:10:00Z","v":243077,"vw":126.217978},{"c":125.92,"h":126.14,"l":125.88,"n":2913,"o":126.09,"t":"2026-10-13T19:15:00Z","v":186277,"vw":125.987687},{"c":125.99,"h":126.01,"l":125.76,"n":2501,"o":125.925,"t":"2026-10-13T19:20:00Z","v":174834,"vw":125.889749},{"c":125.83,"h":126,"l":125.7901,"n":2286,"o":125.995,"t":"2026-10-13T19:25:00Z","v":140121,"vw":125.905734},{"c":125.8965,"h":125.9999,"l":125.71,"n":3612,"o":125.83,"t":"2026-10-13T19:30:00Z","v":220303,"vw":125.829275},{"c":125.52,"h":125.9099,"l":125.48,"n":4782,"o":125.9,"t":"2026-10-13T19:35:00Z","v":281642,"vw":125.612946},{"c":125.66,"h":125.75,"l":125.365,"n":5848,"o":125.515,"t":"2026-10-13T19:40:00Z","v":377895,"vw":125.538031},{"c":125.0547,"h":125.7,"l":124.93,"n":6735,"o":125.66,"t":"2026-10-13T19:45:00Z","v":423152,"vw":125.313055},{"c":124.87,"h":125.17,"l":124.81,"n":7305,"o":125.09,"t":"2026-10-13T19:50:00Z","v":492061,"vw":124.933822},{"c":124.54,"h":124.89,"l":124.44,"n":18773,"o":124.89,"t":"2026-10-13T19:55:00Z","v":1441517,"vw":124.602582},{"c":124.53,"h":124.8,"l":124.53,"n":412,"o":124.54,"t":"2026-10-13T20:00:00Z","v":2136785,"vw":124.530733},{"c":124.712,"h":124.89,"l":124.68,"n":154,"o":124.74,"t":"2026-10-13T20:05:00Z","v":24167,"vw":124.717631},{"c":124.7001,"h":124.89,"l":124.7001,"n":121,"o":124.8312,"t":"2026-10-13T20:10:00Z","v":15028,"vw":124.765458},{"c":124.68,"h":124.7746,"l":124.68,"n":113,"o":124.7155,"t":"2026-10-13T20:15:00Z","v":4908,"vw":124.71458},{"c":124.69,"h":124.7,"l":124.62,"n":73,"o":124.7,"t":"2026-10-13T20:20:00Z","v":3784,"vw":124.674196},{"c":124.6279,"h":124.78,"l":124.6279,"n":22,"o":124.7563,"t":"2026-10-13T20:25:00Z","v":4793,"vw":124.71894},{"c":124.7718,"h":124.78,"l":124.7718,"n":12,"o":124.78,"t":"2026-10-13T20:30:00Z","v":791,"vw":124.77872},{"c":124.7,"h":124.78,"l":124.7,"n":96,"o":124.78,"t":"2026-10-13T20:35:00Z","v":2826,"vw":124.737941},{"c":124.75,"h":124.75,"l":124.7029,"n":33,"o":124.75,"t":"2026-10-13T20:40:00Z","v":2461,"vw":124.735413},{"c":124.78,"h":124.78,"l":124.75,"n":29,"o":124.75,"t":"2026-10-13T20:45:00Z","v":1786,"vw":124.775997},{"c":124.84,"h":124.84,"l":124.84,"n":7,"o":124.84,"t":"2026-10-13T20:50:00Z","v":139,"vw":124.84},{"c":124.85,"h":124.85,"l":124.81,"n":59,"o":124.8369,"t":"2026-10-13T20:55:00Z","v":23516,"vw":124.82886},{"c":124.85,"h":124.86,"l":124.85,"n":19,"o":124.86,"t":"2026-10-13T21:05:00Z","v":1146,"vw":124.855415},{"c":124.88,"h":124.8802,"l":124.88,"n":7,"o":124.8802,"t":"2026-10-13T21:20:00Z","v":506,"vw":124.880134},{"c":124.8521,"h":124.8521,"l":124.84,"n":32,"o":124.84,"t":"2026-10-13T21:25:00Z","v":536,"vw":124.844201},{"c":124.88,"h":124.88,"l":124.86,"n":14,"o":124.88,"t":"2026-10-13T21:30:00Z","v":861,"vw":124.874586},{"c":124.78,"h":124.81,"l":124.78,"n":17,"o":124.81,"t":"2026-10-13T21:35:00Z","v":1284,"vw":124.799485},{"c":124.87,"h":124.87,"l":124.81,"n":11,"o":124.81,"t":"2026-10-13T21:40:00Z","v":846,"vw":124.858},{"c":124.8742,"h":124.88,"l":124.87,"n":16,"o":124.87,"t":"2026-10-13T21:45:00Z","v":510,"vw":124.874733},{"c":124.83,"h":124.83,"l":124.83,"n":3,"o":124.83,"t":"2026-10-13T21:50:00Z","v":102,"vw":124.83},{"c":124.88,"h":124.88,"l":124.81,"n":20,"o":124.88,"t":"2026-10-13T21:55:00Z","v":2613,"vw":124.864462},{"c":124.93,"h":124.9768,"l":124.85,"n":69,"o":124.8814,"t":"2026-10-13T22:00:00Z","v":3033,"vw":124.88288},{"c":125,"h":125,"l":124.954,"n":37,"o":124.954,"t":"2026-10-13T22:05:00Z","v":2969,"vw":124.981088},{"c":125.08,"h":125.09,"l":125,"n":26,"o":125.09,"t":"2026-10-13T22:10:00Z","v":2550,"vw":125.057506},{"c":125.08,"h":125.0989,"l":125.08,"n":9,"o":125.0989,"t":"2026-10-13T22:15:00Z","v":951,"vw":125.0842},{"c":125.0062,"h":125.0463,"l":125.0062,"n":8,"o":125.0463,"t":"2026-10-13T22:25:00Z","v":698,"vw":125.027031},{"c":125.0292,"h":125.0292,"l":125.0292,"n":6,"o":125.0292,"t":"2026-10-13T22:30:00Z","v":1066,"vw":125.0292},{"c":125.03,"h":125.03,"l":125,"n":12,"o":125.0297,"t":"2026-10-13T22:35:00Z","v":1109,"vw":125.018846},{"c":125.171,"h":125.171,"l":125.171,"n":2,"o":125.171,"t":"2026-10-13T22:40:00Z","v":108,"vw":125.171},{"c":125,"h":125.1761,"l":125,"n":5,"o":125.1761,"t":"2026-10-13T22:45:00Z","v":5596,"vw":125.012542},{"c":125.15,"h":125.15,"l":125.1,"n":12,"o":125.15,"t":"2026-10-13T22:50:00Z","v":376,"vw":125.133333},{"c":125.1,"h":125.1283,"l":125.1,"n":7,"o":125.1283,"t":"2026-10-13T22:55:00Z","v":681,"vw":125.12259},{"c":125.04,"h":125.04,"l":125,"n":35,"o":125.04,"t":"2026-10-13T23:00:00Z","v":3604,"vw":125.035786},{"c":125.09,"h":125.1203,"l":125.09,"n":6,"o":125.1203,"t":"2026-10-13T23:05:00Z","v":317,"vw":125.1102},{"c":125.14,"h":125.14,"l":125.09,"n":3,"o":125.09,"t":"2026-10-13T23:10:00Z","v":1103,"vw":125.135455},{"c":125.0761,"h":125.0761,"l":125.0761,"n":8,"o":125.0761,"t":"2026-10-13T23:20:00Z","v":512,"vw":125.0761},{"c":125.0868,"h":125.0877,"l":125.07,"n":17,"o":125.0852,"t":"2026-10-13T23:25:00Z","v":1076,"vw":125.080722},{"c":125.03,"h":125.07,"l":125.03,"n":2,"o":125.07,"t":"2026-10-13T23:30:00Z","v":300,"vw":125.043333},{"c":125.07,"h":125.07,"l":125.02,"n":11,"o":125.0562,"t":"2026-10-13T23:40:00Z","v":1768,"vw":125.038894},{"c":125,"h":125,"l":125,"n":5,"o":125,"t":"2026-10-13T23:45:00Z","v":515,"vw":125},{"c":124.85,"h":125.0099,"l":124.85,"n":54,"o":125,"t":"2026-10-13T23:50:00Z","v":15509,"vw":125.001572},{"c":125.03,"h":125.03,"l":124.8135,"n":3,"o":124.8135,"t":"2026-10-13T23:55:00Z","v":455,"vw":124.930264},{"c":125.02,"h":125.55,"l":124.95,"n":248,"o":125.55,"t":"2026-10-14T08:00:00Z","v":6787,"vw":125.197654},{"c":125.21,"h":125.3,"l":125.21,"n":173,"o":125.3,"t":"2026-10-14T08:15:00Z","v":4527,"vw":125.229669},{"c":125.415,"h":125.415,"l":125.415,"n":17,"o":125.415,"t":"2026-10-14T08:20:00Z","v":550,"vw":125.415},{"c":125.23,"h":125.23,"l":125.23,"n":36,"o":125.23,"t":"2026-10-14T08:25:00Z","v":924,"vw":125.23},{"c":125.21,"h":125.21,"l":125.21,"n":1,"o":125.21,"t":"2026-10-14T08:40:00Z","v":299,"vw":125.21},{"c":125.365,"h":125.365,"l":125.365,"n":1,"o":125.365,"t":"2026-10-14T08:45:00Z","v":150,"vw":125.365},{"c":125.3,"h":125.3,"l":125.3,"n":1,"o":125.3,"t":"2026-10-14T08:50:00Z","v":100,"vw":125.3},{"c":125.21,"h":125.21,"l":125.21,"n":7,"o":125.21,"t":"2026-10-14T09:00:00Z","v":385,"vw":125.21},{"c":125.34,"h":125.51,"l":125.34,"n":15,"o":125.51,"t":"2026-10-14T09:35:00Z","v":399,"vw":125.453333},{"c":125.24,"h":125.24,"l":125.24,"n":8,"o":125.24,"t":"2026-10-14T09:40:00Z","v":531,"vw":125.24},{"c":125.22,"h":125.22,"l":125.22,"n":5,"o":125.22,"t":"2026-10-14T10:00:00Z","v":303,"vw":125.22},{"c":125.12,"h":125.25,"l":125.12,"n":5,"o":125.25,"t":"2026-10-14T10:05:00Z","v":300,"vw":125.174852},{"c":125,"h":125.1,"l":125,"n":5,"o":125.1,"t":"2026-10-14T10:10:00Z","v":478,"vw":125.078992},{"c":125.1,"h":125.1,"l":125.1,"n":1,"o":125.1,"t":"2026-10-14T10:35:00Z","v":100,"vw":125.1},{"c":124.52,"h":124.97,"l":124.52,"n":200,"o":124.97,"t":"2026-10-14T10:40:00Z","v":3041,"vw":124.693544},{"c":124.21,"h":124.35,"l":124.21,"n":13,"o":124.35,"t":"2026-10-14T10:45:00Z","v":796,"vw":124.3},{"c":124.36,"h":124.8039,"l":124.28,"n":100,"o":124.28,"t":"2026-10-14T11:00:00Z","v":5742,"vw":124.408835},{"c":124.77,"h":124.77,"l":124.77,"n":5,"o":124.77,"t":"2026-10-14T11:05:00Z","v":107,"vw":124.77},{"c":124.4,"h":124.4,"l":124.4,"n":3,"o":124.4,"t":"2026-10-14T11:10:00Z","v":160,"vw":124.4},{"c":124.63,"h":124.63,"l":124.3367,"n":29,"o":124.3367,"t":"2026-10-14T11:15:00Z","v":6622,"vw":124.615541},{"c":124.28,"h":124.3,"l":124.28,"n":69,"o":124.3,"t":"2026-10-14T11:25:00Z","v":4340,"vw":124.285506},{"c":125.09,"h":125.09,"l":125.09,"n":1,"o":125.09,"t":"2026-10-14T11:30:00Z","v":200,"vw":125.09},{"c":124.55,"h":124.8,"l":124.55,"n":26,"o":124.77,"t":"2026-10-14T11:35:00Z","v":2641,"vw":124.649556},{"c":124.55,"h":124.6321,"l":124.55,"n":11,"o":124.6321,"t":"2026-10-14T11:40:00Z","v":528,"vw":124.577743},{"c":124.55,"h":124.55,"l":124.54,"n":6,"o":124.54,"t":"2026-10-14T11:45:00Z","v":436,"vw":124.54711},{"c":124.29,"h":124.41,"l":124.28,"n":29,"o":124.41,"t":"2026-10-14T11:50:00Z","v":1477,"vw":124.381212},{"c":124.5,"h":124.8331,"l":124.28,"n":43,"o":124.28,"t":"2026-10-14T11:55:00Z","v":12588,"vw":124.647331},{"c":124.53,"h":124.94,"l":124.53,"n":10,"o":124.94,"t":"2026-10-14T12:00:00Z","v":485,"vw":124.735},{"c":124.6,"h":124.72,"l":124.6,"n":43,"o":124.7,"t":"2026-10-14T12:05:00Z","v":1984,"vw":124.697778},{"c":124.7,"h":124.9427,"l":124.63,"n":22,"o":124.726,"t":"2026-10-14T12:10:00Z","v":5147,"vw":124.665979},{"c":124.6,"h":124.6,"l":124.6,"n":2,"o":124.6,"t":"2026-10-14T12:15:00Z","v":1688,"vw":124.6},{"c":124.65,"h":124.65,"l":124.65,"n":2,"o":124.65,"t":"2026-10-14T12:20:00Z","v":175,"vw":124.65},{"c":123.94,"h":124.5,"l":123.8,"n":243,"o":124.5,"t":"2026-10-14T12:30:00Z","v":10838,"vw":124.163413},{"c":122.9,"h":123.75,"l":122.76,"n":234,"o":123.75,"t":"2026-10-14T12:35:00Z","v":9926,"vw":123.004384},{"c":123,"h":123.1,"l":122.8,"n":112,"o":123,"t":"2026-10-14T12:40:00Z","v":5438,"vw":122.959585},{"c":122.77,"h":122.94,"l":122.7,"n":155,"o":122.8697,"t":"2026-10-14T12:45:00Z","v":6083,"vw":122.785232},{"c":122.51,"h":122.95,"l":122.5,"n":356,"o":122.85,"t":"2026-10-14T12:50:00Z","v":10233,"vw":122.67694},{"c":122.4,"h":122.7,"l":122.4,"n":92,"o":122.5,"t":"2026-10-14T12:55:00Z","v":4268,"vw":122.506977},{"c":122.5,"h":122.5,"l":122.49,"n":25,"o":122.5,"t":"2026-10-14T13:00:00Z","v":1419,"vw":122.498889},{"c":122.4,"h":122.5877,"l":122.4,"n":99,"o":122.5877,"t":"2026-10-14T13:05:00Z","v":6277,"vw":122.452425},{"c":122.64,"h":122.69,"l":122.4772,"n":69,"o":122.4772,"t":"2026-10-14T13:10:00Z","v":7230,"vw":122.638287},{"c":122.21,"h":122.63,"l":122.21,"n":154,"o":122.62,"t":"2026-10-14T13:15:00Z","v":7734,"vw":122.351345},{"c":122.04,"h":122.2,"l":122.04,"n":299,"o":122.2,"t":"2026-10-14T13:20:00Z","v":5998,"vw":122.152463},{"c":122,"h":122.67,"l":121.91,"n":107,"o":122.25,"t":"2026-10-14T13:25:00Z","v":4299,"vw":122.079485},{"c":121.974,"h":122.69,"l":121.46,"n":5112,"o":122.69,"t":"2026-10-14T13:30:00Z","v":598663,"vw":122.171825},{"c":123.1,"h":123.205,"l":121.75,"n":4072,"o":121.975,"t":"2026-10-14T13:35:00Z","v":412326,"vw":122.645162},{"c":122.3,"h":123.08,"l":122.205,"n":2839,"o":123.08,"t":"2026-10-14T13:40:00Z","v":238714,"vw":122.73749},{"c":122,"h":122.715,"l":121.98,"n":2830,"o":122.23,"t":"2026-10-14T13:45:00Z","v":195494,"vw":122.369125},{"c":121.35,"h":122.07,"l":121.22,"n":3653,"o":122.01,"t":"2026-10-14T13:50:00Z","v":238182,"vw":121.522545},{"c":121.805,"h":121.825,"l":121.3168,"n":2434,"o":121.38,"t":"2026-10-14T13:55:00Z","v":202551,"vw":121.598987},{"c":122.24,"h":122.265,"l":121.73,"n":2666,"o":121.82,"t":"2026-10-14T14:00:00Z","v":231371,"vw":122.009743},{"c":122.26,"h":122.39,"l":121.87,"n":2332,"o":122.24,"t":"2026-10-14T14:05:00Z","v":177931,"vw":122.104706},{"c":122.775,"h":122.79,"l":122.17,"n":2783,"o":122.27,"t":"2026-10-14T14:10:00Z","v":265623,"vw":122.501687},{"c":123.215,"h":123.31,"l":122.68,"n":2548,"o":122.78,"t":"2026-10-14T14:15:00Z","v":157200,"vw":123.090417},{"c":123.25,"h":123.45,"l":123.1,"n":2147,"o":123.17,"t":"2026-10-14T14:20:00Z","v":140541,"vw":123.222779},{"c":123.02,"h":123.31,"l":122.82,"n":1928,"o":123.26,"t":"2026-10-14T14:25:00Z","v":117026,"vw":123.128505},{"c":123.24,"h":123.415,"l":122.96,"n":2195,"o":122.99,"t":"2026-10-14T14:30:00Z","v":114541,"vw":123.166814},{"c":122.89,"h":123.27,"l":122.84,"n":2177,"o":123.225,"t":"2026-10-14T14:35:00Z","v":127421,"vw":122.988879},{"c":123.065,"h":123.21,"l":122.85,"n":1474,"o":122.9025,"t":"2026-10-14T14:40:00Z","v":74938,"vw":123.005757},{"c":122.94,"h":123.105,"l":122.88,"n":1631,"o":123.0516,"t":"2026-10-14T14:45:00Z","v":125210,"vw":123.005246},{"c":123.03,"h":123.31,"l":122.81,"n":2101,"o":122.92,"t":"2026-10-14T14:50:00Z","v":128744,"vw":123.048633},{"c":123.265,"h":123.33,"l":123.03,"n":1812,"o":123.03,"t":"2026-10-14T14:55:00Z","v":114141,"vw":123.169593},{"c":122.98,"h":123.27,"l":122.9,"n":1440,"o":123.265,"t":"2026-10-14T15:00:00Z","v":97861,"vw":123.098836},{"c":122.92,"h":122.975,"l":122.7,"n":2243,"o":122.96,"t":"2026-10-14T15:05:00Z","v":146741,"vw":122.802806},{"c":122.89,"h":123.14,"l":122.855,"n":1415,"o":122.95,"t":"2026-10-14T15:10:00Z","v":75896,"vw":122.99102},{"c":123.13,"h":123.24,"l":122.89,"n":1168,"o":122.91,"t":"2026-10-14T15:15:00Z","v":85198,"vw":123.117981},{"c":123.13,"h":123.19,"l":123.04,"n":1245,"o":123.12,"t":"2026-10-14T15:20:00Z","v":61812,"vw":123.108317},{"c":123.245,"h":123.4,"l":123.11,"n":1758,"o":123.145,"t":"2026-10-14T15:25:00Z","v":107662,"vw":123.246327},{"c":123.27,"h":123.48,"l":123.11,"n":1655,"o":123.23,"t":"2026-10-14T15:30:00Z","v":89315,"vw":123.29908},{"c":123.23,"h":123.36,"l":123.1,"n":1444,"o":123.265,"t":"2026-10-14T15:35:00Z","v":93463,"vw":123.223527},{"c":122.765,"h":123.225,"l":122.71,"n":2902,"o":123.22,"t":"2026-10-14T15:40:00Z","v":136308,"vw":122.892282},{"c":122.89,"h":123.1,"l":122.6501,"n":2103,"o":122.74,"t":"2026-10-14T15:45:00Z","v":186703,"vw":122.906085},{"c":123.15,"h":123.18,"l":122.75,"n":1541,"o":122.87,"t":"2026-10-14T15:50:00Z","v":105330,"vw":122.96107},{"c":123.44,"h":123.45,"l":123.08,"n":1934,"o":123.16,"t":"2026-10-14T15:55:00Z","v":106308,"vw":123.226056},{"c":123.45,"h":123.54,"l":123.34,"n":1517,"o":123.45,"t":"2026-10-14T16:00:00Z","v":106037,"vw":123.463087},{"c":123.45,"h":123.5569,"l":123.29,"n":1987,"o":123.455,"t":"2026-10-14T16:05:00Z","v":122582,"vw":123.413793},{"c":123.35,"h":123.505,"l":123.225,"n":1327,"o":123.45,"t":"2026-10-14T16:10:00Z","v":75929,"vw":123.351546},{"c":123.125,"h":123.4219,"l":123.02,"n":1549,"o":123.33,"t":"2026-10-14T16:15:00Z","v":93605,"vw":123.225981},{"c":123.21,"h":123.22,"l":123.05,"n":1807,"o":123.125,"t":"2026-10-14T16:20:00Z","v":143635,"vw":123.129284},{"c":123.04,"h":123.25,"l":123.02,"n":1855,"o":123.21,"t":"2026-10-14T16:25:00Z","v":112038,"vw":123.144241},{"c":123.0925,"h":123.21,"l":123.045,"n":1705,"o":123.095,"t":"2026-10-14T16:30:00Z","v":112819,"vw":123.13158},{"c":123.33,"h":123.48,"l":123.08,"n":1713,"o":123.095,"t":"2026-10-14T16:35:00Z","v":136584,"vw":123.271746},{"c":123.245,"h":123.58,"l":123.24,"n":910,"o":123.32,"t":"2026-10-14T16:40:00Z","v":61788,"vw":123.439353},{"c":123.32,"h":123.34,"l":123.191,"n":935,"o":123.255,"t":"2026-10-14T16:45:00Z","v":43866,"vw":123.269029},{"c":123.21,"h":123.47,"l":123.1501,"n":1350,"o":123.3027,"t":"2026-10-14T16:50:00Z","v":93358,"vw":123.374984},{"c":123.245,"h":123.295,"l":123.07,"n":1193,"o":123.2,"t":"2026-10-14T16:55:00Z","v":63098,"vw":123.225845},{"c":123.305,"h":123.4913,"l":123.24,"n":1451,"o":123.255,"t":"2026-10-14T17:00:00Z","v":86272,"vw":123.362864},{"c":123.19,"h":123.33,"l":123.17,"n":1101,"o":123.32,"t":"2026-10-14T17:05:00Z","v":59544,"vw":123.244249},{"c":123.26,"h":123.31,"l":123.21,"n":1140,"o":123.21,"t":"2026-10-14T17:10:00Z","v":62567,"vw":123.253408},{"c":123.2,"h":123.26,"l":123.125,"n":1002,"o":123.26,"t":"2026-10-14T17:15:00Z","v":45463,"vw":123.186516},{"c":123.29,"h":123.3217,"l":123.12,"n":1211,"o":123.21,"t":"2026-10-14T17:20:00Z","v":57990,"vw":123.238294},{"c":123.31,"h":123.475,"l":123.21,"n":1369,"o":123.3,"t":"2026-10-14T17:25:00Z","v":83247,"vw":123.317592},{"c":123.155,"h":123.31,"l":123.12,"n":1118,"o":123.29,"t":"2026-10-14T17:30:00Z","v":62696,"vw":123.228661},{"c":123.149,"h":123.19,"l":123.03,"n":1449,"o":123.141,"t":"2026-10-14T17:35:00Z","v":128979,"vw":123.102492},{"c":123,"h":123.1,"l":122.84,"n":1178,"o":123.1,"t":"2026-10-14T17:40:00Z","v":60387,"vw":122.980474},{"c":122.99,"h":123.05,"l":122.845,"n":1311,"o":123.02,"t":"2026-10-14T17:45:00Z","v":93209,"vw":122.953473},{"c":122.87,"h":123.02,"l":122.85,"n":1021,"o":122.95,"t":"2026-10-14T17:50:00Z","v":42582,"vw":122.947055},{"c":122.725,"h":122.88,"l":122.6,"n":1736,"o":122.87,"t":"2026-10-14T17:55:00Z","v":85346,"vw":122.725524},{"c":122.48,"h":122.71,"l":122.37,"n":1463,"o":122.71,"t":"2026-10-14T18:00:00Z","v":84497,"vw":122.56213},{"c":122.68,"h":122.69,"l":122.48,"n":1163,"o":122.5,"t":"2026-10-14T18:05:00Z","v":58726,"vw":122.573062},{"c":122.745,"h":122.76,"l":122.57,"n":1258,"o":122.65,"t":"2026-10-14T18:10:00Z","v":64916,"vw":122.657088},{"c":122.755,"h":122.78,"l":122.58,"n":1227,"o":122.73,"t":"2026-10-14T18:15:00Z","v":60757,"vw":122.674441},{"c":122.6675,"h":122.82,"l":122.6375,"n":993,"o":122.78,"t":"2026-10-14T18:20:00Z","v":50963,"vw":122.735615},{"c":122.7975,"h":122.8,"l":122.63,"n":975,"o":122.68,"t":"2026-10-14T18:25:00Z","v":42878,"vw":122.722727},{"c":122.775,"h":122.82,"l":122.63,"n":1184,"o":122.795,"t":"2026-10-14T18:30:00Z","v":56872,"vw":122.740167},{"c":122.63,"h":122.85,"l":122.63,"n":1305,"o":122.775,"t":"2026-10-14T18:35:00Z","v":99029,"vw":122.739992},{"c":122.605,"h":122.64,"l":122.54,"n":1263,"o":122.63,"t":"2026-10-14T18:40:00Z","v":72407,"vw":122.587406},{"c":122.285,"h":122.59,"l":122.23,"n":1737,"o":122.59,"t":"2026-10-14T18:45:00Z","v":126386,"vw":122.361661},{"c":122.61,"h":122.62,"l":122.285,"n":1680,"o":122.285,"t":"2026-10-14T18:50:00Z","v":94375,"vw":122.435959},{"c":122.65,"h":122.6609,"l":122.5,"n":1453,"o":122.605,"t":"2026-10-14T18:55:00Z","v":99352,"vw":122.575038},{"c":122.62,"h":122.655,"l":122.44,"n":1484,"o":122.63,"t":"2026-10-14T19:00:00Z","v":79622,"vw":122.544293},{"c":122.74,"h":122.74,"l":122.605,"n":1688,"o":122.605,"t":"2026-10-14T19:05:00Z","v":116603,"vw":122.677374},{"c":122.65,"h":122.745,"l":122.565,"n":1667,"o":122.745,"t":"2026-10-14T19:10:00Z","v":85839,"vw":122.642872},{"c":122.82,"h":122.865,"l":122.6,"n":2279,"o":122.65,"t":"2026-10-14T19:15:00Z","v":162480,"vw":122.708077},{"c":122.825,"h":122.88,"l":122.71,"n":2474,"o":122.835,"t":"2026-10-14T19:20:00Z","v":235470,"vw":122.787213},{"c":122.8,"h":122.8325,"l":122.63,"n":2188,"o":122.825,"t":"2026-10-14T19:25:00Z","v":151316,"vw":122.737324},{"c":122.67,"h":122.93,"l":122.64,"n":2559,"o":122.82,"t":"2026-10-14T19:30:00Z","v":194735,"vw":122.766511},{"c":122.43,"h":122.7,"l":122.375,"n":2437,"o":122.68,"t":"2026-10-14T19:35:00Z","v":175164,"vw":122.550518},{"c":122.645,"h":122.7,"l":122.27,"n":3644,"o":122.42,"t":"2026-10-14T19:40:00Z","v":234345,"vw":122.443922},{"c":122.51,"h":122.64,"l":122.455,"n":3290,"o":122.64,"t":"2026-10-14T19:45:00Z","v":220720,"vw":122.559566},{"c":122.71,"h":122.79,"l":122.405,"n":4443,"o":122.51,"t":"2026-10-14T19:50:00Z","v":367138,"vw":122.649351},{"c":122.29,"h":122.755,"l":122.23,"n":12987,"o":122.71,"t":"2026-10-14T19:55:00Z","v":1073397,"vw":122.501819},{"c":122.27,"h":122.54,"l":122.27,"n":214,"o":122.54,"t":"2026-10-14T20:00:00Z","v":2488081,"vw":122.270081},{"c":122.45,"h":122.45,"l":122.45,"n":2,"o":122.45,"t":"2026-10-14T20:15:00Z","v":800,"vw":122.45},{"c":122.42,"h":122.42,"l":122.41,"n":26,"o":122.41,"t":"2026-10-14T20:20:00Z","v":1147,"vw":122.414545},{"c":122.44,"h":122.44,"l":122.393,"n":20,"o":122.393,"t":"2026-10-14T20:25:00Z","v":1725,"vw":122.411585},{"c":122.27,"h":122.31,"l":122.27,"n":21,"o":122.31,"t":"2026-10-14T20:30:00Z","v":850,"vw":122.276849},{"c":122.51,"h":122.51,"l":122.36,"n":55,"o":122.38,"t":"2026-10-14T20:55:00Z","v":4649,"vw":122.47197},{"c":122.32,"h":122.32,"l":122.13,"n":43,"o":122.13,"t":"2026-10-14T21:05:00Z","v":452,"vw":122.225},{"c":122.1789,"h":122.1789,"l":122.1789,"n":3,"o":122.1789,"t":"2026-10-14T21:15:00Z","v":118,"vw":122.1789},{"c":122.3,"h":122.3,"l":122.3,"n":10,"o":122.3,"t":"2026-10-14T21:20:00Z","v":769,"vw":122.3},{"c":122.25,"h":122.26,"l":122.25,"n":6,"o":122.25,"t":"2026-10-14T21:25:00Z","v":612,"vw":122.251818},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-14T21:30:00Z","v":440,"vw":122.5},{"c":122.24,"h":122.24,"l":122.24,"n":3,"o":122.24,"t":"2026-10-14T21:45:00Z","v":102,"vw":122.24},{"c":122.3363,"h":122.37,"l":122.3363,"n":17,"o":122.37,"t":"2026-10-14T22:20:00Z","v":3724,"vw":122.352504},{"c":122.32,"h":122.32,"l":122.3056,"n":2,"o":122.3056,"t":"2026-10-14T22:35:00Z","v":1140,"vw":122.307368},{"c":122.33,"h":122.33,"l":122.33,"n":3,"o":122.33,"t":"2026-10-14T22:40:00Z","v":104,"vw":122.33},{"c":122.5,"h":122.5,"l":122.5,"n":2,"o":122.5,"t":"2026-10-14T22:50:00Z","v":109,"vw":122.5},{"c":122.5,"h":122.5,"l":122.5,"n":2,"o":122.5,"t":"2026-10-14T22:55:00Z","v":402,"vw":122.5},{"c":122.4,"h":122.4,"l":122.4,"n":19,"o":122.4,"t":"2026-10-14T23:05:00Z","v":300,"vw":122.4},{"c":122.5824,"h":122.5824,"l":122.5824,"n":27,"o":122.5824,"t":"2026-10-14T23:15:00Z","v":306,"vw":122.5824},{"c":122.5489,"h":122.6,"l":122.5489,"n":3,"o":122.6,"t":"2026-10-14T23:20:00Z","v":2501,"vw":122.58978},{"c":122.51,"h":122.51,"l":122.44,"n":11,"o":122.46,"t":"2026-10-14T23:25:00Z","v":985,"vw":122.477977},{"c":122.51,"h":122.51,"l":122.5,"n":5,"o":122.5,"t":"2026-10-14T23:40:00Z","v":489,"vw":122.505},{"c":122.55,"h":122.59,"l":122.55,"n":12,"o":122.59,"t":"2026-10-14T23:45:00Z","v":437,"vw":122.562752},{"c":122.49,"h":122.5537,"l":122.27,"n":9,"o":122.27,"t":"2026-10-14T23:50:00Z","v":1318,"vw":122.52475},{"c":122.5,"h":122.58,"l":122.5,"n":6,"o":122.5739,"t":"2026-10-14T23:55:00Z","v":322,"vw":122.5513},{"c":122.65,"h":122.94,"l":122.39,"n":70,"o":122.39,"t":"2026-10-15T08:00:00Z","v":1886,"vw":122.625397},{"c":123.09,"h":123.09,"l":123.09,"n":4,"o":123.09,"t":"2026-10-15T08:40:00Z","v":182,"vw":123.09},{"c":123.29,"h":123.29,"l":123.28,"n":5,"o":123.28,"t":"2026-10-15T09:35:00Z","v":370,"vw":123.287101},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-15T09:45:00Z","v":100,"vw":123},{"c":123.69,"h":123.69,"l":123.69,"n":4,"o":123.69,"t":"2026-10-15T10:05:00Z","v":146,"vw":123.69},{"c":123.55,"h":123.56,"l":123.55,"n":13,"o":123.55,"t":"2026-10-15T10:10:00Z","v":3725,"vw":123.550293},{"c":123.55,"h":123.55,"l":123.55,"n":4,"o":123.55,"t":"2026-10-15T10:20:00Z","v":205,"vw":123.55},{"c":123.16,"h":123.36,"l":123.16,"n":28,"o":123.36,"t":"2026-10-15T10:25:00Z","v":3001,"vw":123.179284},{"c":123.56,"h":123.56,"l":123.16,"n":18,"o":123.55,"t":"2026-10-15T11:00:00Z","v":2195,"vw":123.343945},{"c":123.77,"h":123.77,"l":123.4,"n":16,"o":123.4,"t":"2026-10-15T11:05:00Z","v":636,"vw":123.53947},{"c":123.16,"h":123.17,"l":123.16,"n":29,"o":123.17,"t":"2026-10-15T11:10:00Z","v":1422,"vw":123.168667},{"c":123.1991,"h":123.4036,"l":123.15,"n":18,"o":123.4036,"t":"2026-10-15T11:20:00Z","v":1325,"vw":123.236648},{"c":123.05,"h":123.05,"l":123.05,"n":6,"o":123.05,"t":"2026-10-15T11:30:00Z","v":350,"vw":123.05},{"c":123,"h":123,"l":123,"n":12,"o":123,"t":"2026-10-15T11:40:00Z","v":744,"vw":123},{"c":122.8,"h":122.8,"l":122.8,"n":2,"o":122.8,"t":"2026-10-15T11:45:00Z","v":801,"vw":122.8},{"c":123,"h":123,"l":122.71,"n":4,"o":122.71,"t":"2026-10-15T11:55:00Z","v":506,"vw":122.870044},{"c":123.3,"h":123.3,"l":122.95,"n":43,"o":122.95,"t":"2026-10-15T12:00:00Z","v":2799,"vw":123.065413},{"c":123.35,"h":123.35,"l":123.25,"n":2,"o":123.25,"t":"2026-10-15T12:05:00Z","v":350,"vw":123.278571},{"c":123.15,"h":123.15,"l":123.15,"n":3,"o":123.15,"t":"2026-10-15T12:10:00Z","v":260,"vw":123.15},{"c":123.3,"h":123.49,"l":123.3,"n":14,"o":123.49,"t":"2026-10-15T12:15:00Z","v":1001,"vw":123.346512},{"c":123.2,"h":123.2,"l":123.2,"n":7,"o":123.2,"t":"2026-10-15T12:20:00Z","v":472,"vw":123.2},{"c":122.87,"h":122.87,"l":122.87,"n":5,"o":122.87,"t":"2026-10-15T12:30:00Z","v":284,"vw":122.87},{"c":123.3,"h":123.46,"l":123.3,"n":56,"o":123.39,"t":"2026-10-15T12:40:00Z","v":1106,"vw":123.381667},{"c":123.33,"h":123.46,"l":123.33,"n":12,"o":123.33,"t":"2026-10-15T12:45:00Z","v":1306,"vw":123.391117},{"c":123.61,"h":123.61,"l":123.59,"n":26,"o":123.6,"t":"2026-10-15T12:50:00Z","v":1686,"vw":123.599648},{"c":123.24,"h":123.24,"l":123.24,"n":10,"o":123.24,"t":"2026-10-15T13:00:00Z","v":937,"vw":123.24},{"c":123.56,"h":123.56,"l":122.9116,"n":32,"o":123.24,"t":"2026-10-15T13:05:00Z","v":1429,"vw":123.335975},{"c":122.7,"h":122.71,"l":122.7,"n":21,"o":122.71,"t":"2026-10-15T13:15:00Z","v":1429,"vw":122.703745},{"c":123,"h":123,"l":122.3,"n":31,"o":122.4,"t":"2026-10-15T13:20:00Z","v":6152,"vw":122.364656},{"c":122.82,"h":122.82,"l":122.82,"n":3,"o":122.82,"t":"2026-10-15T13:25:00Z","v":191,"vw":122.82},{"c":121.91,"h":123.28,"l":121.7001,"n":2321,"o":122.87,"t":"2026-10-15T13:30:00Z","v":324747,"vw":122.770425},{"c":121.24,"h":122.12,"l":120.83,"n":3401,"o":122,"t":"2026-10-15T13:35:00Z","v":213442,"vw":121.43904},{"c":120.52,"h":121.33,"l":120.38,"n":4239,"o":121.21,"t":"2026-10-15T13:40:00Z","v":348341,"vw":120.863342},{"c":120.83,"h":120.9,"l":120.195,"n":4918,"o":120.52,"t":"2026-10-15T13:45:00Z","v":356296,"vw":120.594139},{"c":120.64,"h":120.87,"l":120.5,"n":2605,"o":120.83,"t":"2026-10-15T13:50:00Z","v":186320,"vw":120.66791},{"c":120.435,"h":120.745,"l":120.235,"n":2569,"o":120.62,"t":"2026-10-15T13:55:00Z","v":199774,"vw":120.443239},{"c":120.49,"h":120.85,"l":120.355,"n":3631,"o":120.435,"t":"2026-10-15T14:00:00Z","v":254811,"vw":120.613723},{"c":120.7,"h":120.77,"l":120.32,"n":1732,"o":120.51,"t":"2026-10-15T14:05:00Z","v":110644,"vw":120.547462},{"c":120.94,"h":120.96,"l":120.67,"n":3015,"o":120.69,"t":"2026-10-15T14:10:00Z","v":231455,"vw":120.813124},{"c":120.855,"h":121.025,"l":120.69,"n":1999,"o":120.96,"t":"2026-10-15T14:15:00Z","v":168279,"vw":120.868149},{"c":120.72,"h":121.005,"l":120.64,"n":1845,"o":120.855,"t":"2026-10-15T14:20:00Z","v":115469,"vw":120.824994},{"c":120.7525,"h":120.94,"l":120.69,"n":2747,"o":120.76,"t":"2026-10-15T14:25:00Z","v":182368,"vw":120.809261},{"c":121.2,"h":121.255,"l":120.65,"n":4133,"o":120.77,"t":"2026-10-15T14:30:00Z","v":374809,"vw":121.021627},{"c":121.55,"h":121.65,"l":121.0135,"n":2085,"o":121.2,"t":"2026-10-15T14:35:00Z","v":185273,"vw":121.280063},{"c":121.65,"h":121.89,"l":121.56,"n":1733,"o":121.56,"t":"2026-10-15T14:40:00Z","v":124433,"vw":121.706257},{"c":121.615,"h":121.73,"l":121.18,"n":2004,"o":121.64,"t":"2026-10-15T14:45:00Z","v":138245,"vw":121.389118},{"c":121.71,"h":121.75,"l":121.59,"n":989,"o":121.64,"t":"2026-10-15T14:50:00Z","v":49417,"vw":121.655523},{"c":121.78,"h":121.785,"l":121.45,"n":1524,"o":121.7,"t":"2026-10-15T14:55:00Z","v":81714,"vw":121.649054},{"c":121.91,"h":121.92,"l":121.74,"n":1853,"o":121.74,"t":"2026-10-15T15:00:00Z","v":182558,"vw":121.832355},{"c":121.78,"h":122,"l":121.67,"n":1238,"o":121.91,"t":"2026-10-15T15:05:00Z","v":64465,"vw":121.860053},{"c":121.87,"h":121.9799,"l":121.67,"n":1802,"o":121.735,"t":"2026-10-15T15:10:00Z","v":120575,"vw":121.810984},{"c":121.865,"h":122.07,"l":121.84,"n":1394,"o":121.865,"t":"2026-10-15T15:15:00Z","v":84614,"vw":121.965407},{"c":121.99,"h":122.18,"l":121.905,"n":962,"o":121.91,"t":"2026-10-15T15:20:00Z","v":55644,"vw":122.031621},{"c":121.8,"h":122.03,"l":121.75,"n":1284,"o":122,"t":"2026-10-15T15:25:00Z","v":90956,"vw":121.937247},{"c":121.74,"h":121.855,"l":121.71,"n":1198,"o":121.78,"t":"2026-10-15T15:30:00Z","v":64617,"vw":121.774408},{"c":121.76,"h":121.7666,"l":121.62,"n":970,"o":121.74,"t":"2026-10-15T15:35:00Z","v":49007,"vw":121.701491},{"c":121.75,"h":121.87,"l":121.685,"n":1076,"o":121.78,"t":"2026-10-15T15:40:00Z","v":53753,"vw":121.796018},{"c":121.825,"h":121.84,"l":121.725,"n":1094,"o":121.725,"t":"2026-10-15T15:45:00Z","v":68112,"vw":121.778264},{"c":121.84,"h":121.875,"l":121.67,"n":1015,"o":121.825,"t":"2026-10-15T15:50:00Z","v":55816,"vw":121.776167},{"c":122.01,"h":122.04,"l":121.79,"n":843,"o":121.84,"t":"2026-10-15T15:55:00Z","v":43067,"vw":121.94161},{"c":121.93,"h":122.03,"l":121.9,"n":635,"o":121.99,"t":"2026-10-15T16:00:00Z","v":34082,"vw":121.971628},{"c":121.745,"h":121.96,"l":121.7,"n":974,"o":121.92,"t":"2026-10-15T16:05:00Z","v":48604,"vw":121.80843},{"c":121.715,"h":121.825,"l":121.6501,"n":821,"o":121.79,"t":"2026-10-15T16:10:00Z","v":42055,"vw":121.738371},{"c":121.73,"h":121.84,"l":121.67,"n":866,"o":121.71,"t":"2026-10-15T16:15:00Z","v":40936,"vw":121.748015},{"c":121.775,"h":121.845,"l":121.71,"n":823,"o":121.71,"t":"2026-10-15T16:20:00Z","v":40449,"vw":121.779449},{"c":121.85,"h":121.8902,"l":121.78,"n":761,"o":121.78,"t":"2026-10-15T16:25:00Z","v":39975,"vw":121.853275},{"c":121.8194,"h":121.92,"l":121.79,"n":799,"o":121.85,"t":"2026-10-15T16:30:00Z","v":36455,"vw":121.864977},{"c":122.1199,"h":122.1199,"l":121.795,"n":956,"o":121.795,"t":"2026-10-15T16:35:00Z","v":51678,"vw":121.994472},{"c":122.3,"h":122.32,"l":122.04,"n":687,"o":122.12,"t":"2026-10-15T16:40:00Z","v":33734,"vw":122.155078},{"c":122.275,"h":122.325,"l":122.2,"n":745,"o":122.31,"t":"2026-10-15T16:45:00Z","v":37723,"vw":122.272993},{"c":122.14,"h":122.2863,"l":122.13,"n":1010,"o":122.2675,"t":"2026-10-15T16:50:00Z","v":70163,"vw":122.223773},{"c":122.23,"h":122.23,"l":122.14,"n":253,"o":122.14,"t":"2026-10-15T16:55:00Z","v":27041,"vw":122.180088},{"c":122.82,"h":122.895,"l":122.7906,"n":484,"o":122.895,"t":"2026-10-15T18:10:00Z","v":27202,"vw":122.827521},{"c":122.82,"h":122.85,"l":122.732,"n":1071,"o":122.83,"t":"2026-10-15T18:15:00Z","v":52930,"vw":122.799451},{"c":122.825,"h":122.845,"l":122.7,"n":795,"o":122.8,"t":"2026-10-15T18:20:00Z","v":36676,"vw":122.75476},{"c":123.03,"h":123.055,"l":122.83,"n":869,"o":122.83,"t":"2026-10-15T18:25:00Z","v":48799,"vw":122.939716},{"c":122.95,"h":123.07,"l":122.95,"n":938,"o":123.025,"t":"2026-10-15T18:30:00Z","v":43928,"vw":122.99544},{"c":123,"h":123,"l":122.91,"n":772,"o":122.9848,"t":"2026-10-15T18:35:00Z","v":39124,"vw":122.95484},{"c":123.05,"h":123.165,"l":122.96,"n":1574,"o":123,"t":"2026-10-15T18:40:00Z","v":117406,"vw":123.090675},{"c":123.02,"h":123.12,"l":123.02,"n":884,"o":123.06,"t":"2026-10-15T18:45:00Z","v":41905,"vw":123.081981},{"c":123.04,"h":123.09,"l":123.01,"n":901,"o":123.03,"t":"2026-10-15T18:50:00Z","v":38180,"vw":123.053892},{"c":123.02,"h":123.075,"l":122.95,"n":1107,"o":123.05,"t":"2026-10-15T18:55:00Z","v":134178,"vw":122.996861},{"c":123.03,"h":123.05,"l":122.94,"n":1077,"o":123.01,"t":"2026-10-15T19:00:00Z","v":47751,"vw":123.001226},{"c":123.165,"h":123.17,"l":123.025,"n":963,"o":123.03,"t":"2026-10-15T19:05:00Z","v":50049,"vw":123.125895},{"c":123.31,"h":123.32,"l":123.18,"n":1248,"o":123.18,"t":"2026-10-15T19:10:00Z","v":53740,"vw":123.24463},{"c":123.325,"h":123.34,"l":123.25,"n":1129,"o":123.31,"t":"2026-10-15T19:15:00Z","v":59337,"vw":123.30331},{"c":123.31,"h":123.45,"l":123.31,"n":1286,"o":123.33,"t":"2026-10-15T19:20:00Z","v":60647,"vw":123.375308},{"c":123.17,"h":123.3,"l":123.13,"n":1411,"o":123.3,"t":"2026-10-15T19:25:00Z","v":77232,"vw":123.219342},{"c":123.195,"h":123.255,"l":123.0201,"n":2011,"o":123.18,"t":"2026-10-15T19:30:00Z","v":120512,"vw":123.142231},{"c":123.23,"h":123.34,"l":123.1775,"n":1601,"o":123.195,"t":"2026-10-15T19:35:00Z","v":101690,"vw":123.245528},{"c":123.21,"h":123.265,"l":123.15,"n":2223,"o":123.245,"t":"2026-10-15T19:40:00Z","v":137865,"vw":123.21419},{"c":123.105,"h":123.24,"l":123.03,"n":2378,"o":123.22,"t":"2026-10-15T19:45:00Z","v":155160,"vw":123.136779},{"c":123.2,"h":123.215,"l":123.05,"n":3705,"o":123.1,"t":"2026-10-15T19:50:00Z","v":231093,"vw":123.152337},{"c":123.22,"h":123.28,"l":123.11,"n":11649,"o":123.19,"t":"2026-10-15T19:55:00Z","v":783989,"vw":123.195064},{"c":123.21,"h":123.21,"l":123.21,"n":124,"o":123.21,"t":"2026-10-15T20:00:00Z","v":2568621,"vw":123.21},{"c":123.21,"h":123.21,"l":123.21,"n":4,"o":123.21,"t":"2026-10-15T20:15:00Z","v":2492,"vw":123.21},{"c":123.25,"h":123.25,"l":123.25,"n":1,"o":123.25,"t":"2026-10-15T20:20:00Z","v":100,"vw":123.25},{"c":123.2,"h":123.2,"l":123.2,"n":6,"o":123.2,"t":"2026-10-15T20:25:00Z","v":830,"vw":123.2}],"history":[{"c":66.01,"h":66.43,"l":65.65,"n":129979,"o":65.81,"t":"2024-10-14T04:00:00Z","v":14682927,"vw":66.127977},{"c":62.64,"h":67.16,"l":62.53,"n":351006,"o":66.75,"t":"2024-10-15T04:00:00Z","v":35348068,"vw":63.763341},{"c":64.25,"h":64.44,"l":63.4,"n":162082,"o":63.44,"t":"2024-10-16T04:00:00Z","v":20208795,"vw":64.094969},{"c":63.97,"h":65.17,"l":63.77,"n":107401,"o":64.73,"t":"2024-10-17T04:00:00Z","v":13439619,"vw":64.293199},{"c":62.85,"h":64.12,"l":62.725,"n":116830,"o":64.12,"t":"2024-10-18T04:00:00Z","v":13841159,"vw":63.085539},{"c":61.83,"h":62.91,"l":61.73,"n":103916,"o":62.79,"t":"2024-10-21T04:00:00Z","v":12188498,"vw":62.035995},{"c":63.56,"h":63.69,"l":61.3,"n":126435,"o":61.59,"t":"2024-10-22T04:00:00Z","v":14347258,"vw":62.999293},{"c":63.1,"h":63.63,"l":62.624,"n":82163,"o":63.18,"t":"2024-10-23T04:00:00Z","v":8720491,"vw":63.132926},{"c":63,"h":63.2999,"l":62.39,"n":89241,"o":63.01,"t":"2024-10-24T04:00:00Z","v":11420336,"vw":62.938159},{"c":61.76,"h":63.74,"l":61.685,"n":95135,"o":63.645,"t":"2024-10-25T04:00:00Z","v":9697845,"vw":62.194521},{"c":64.16,"h":64.35,"l":62.22,"n":118471,"o":62.35,"t":"2024-10-28T04:00:00Z","v":14637691,"vw":63.866873},{"c":64.69,"h":64.93,"l":63.83,"n":117884,"o":64.07,"t":"2024-10-29T04:00:00Z","v":13134091,"vw":64.557433},{"c":64.5,"h":65.23,"l":64.14,"n":96474,"o":64.2,"t":"2024-10-30T04:00:00Z","v":11717621,"vw":64.74526},{"c":64.17,"h":65.02,"l":64.0901,"n":96153,"o":64.56,"t":"2024-10-31T04:00:00Z","v":10042771,"vw":64.404142},{"c":63.71,"h":64.81,"l":63.685,"n":91053,"o":64.33,"t":"2024-11-01T04:00:00Z","v":11557690,"vw":64.109754},{"c":62.35,"h":63.63,"l":62.23,"n":95033,"o":62.99,"t":"2024-11-04T05:00:00Z","v":9419573,"vw":62.687079},{"c":63.67,"h":63.735,"l":62.73,"n":110238,"o":63,"t":"2024-11-05T05:00:00Z","v":12649844,"vw":63.479344},{"c":69.03,"h":70.09,"l":68.29,"n":347726,"o":68.4,"t":"2024-11-06T05:00:00Z","v":41957729,"vw":69.278162},{"c":68.11,"h":68.95,"l":67.76,"n":162793,"o":68.2,"t":"2024-11-07T05:00:00Z","v":18581984,"vw":68.377739},{"c":68.63,"h":69.13,"l":68.09,"n":148283,"o":68.72,"t":"2024-11-08T05:00:00Z","v":14973327,"vw":68.671861},{"c":69.8,"h":70.2,"l":69.2,"n":140376,"o":69.5,"t":"2024-11-11T05:00:00Z","v":19173131,"vw":69.917097},{"c":69.02,"h":69.99,"l":68.87,"n":123785,"o":69.53,"t":"2024-11-12T05:00:00Z","v":15766481,"vw":69.451408},{"c":68.89,"h":69.79,"l":68.81,"n":107498,"o":69.07,"t":"2024-11-13T05:00:00Z","v":10525270,"vw":69.176213},{"c":68.15,"h":69.3,"l":67.475,"n":135396,"o":69.3,"t":"2024-11-14T05:00:00Z","v":15043455,"vw":68.299701},{"c":68.76,"h":68.9601,"l":67.8901,"n":118345,"o":68,"t":"2024-11-15T05:00:00Z","v":15373056,"vw":68.630283},{"c":69,"h":69.28,"l":68.37,"n":94153,"o":68.68,"t":"2024-11-18T05:00:00Z","v":11519729,"vw":68.911399},{"c":68.6,"h":68.885,"l":67.7,"n":118272,"o":68,"t":"2024-11-19T05:00:00Z","v":14428229,"vw":68.453636},{"c":68.28,"h":69.49,"l":68,"n":97417,"o":69.14,"t":"2024-11-20T05:00:00Z","v":10495448,"vw":68.50209},{"c":68.95,"h":69.465,"l":68.41,"n":96917,"o":68.8,"t":"2024-11-21T05:00:00Z","v":11390318,"vw":69.06357},{"c":69.84,"h":70.2,"l":68.45,"n":123149,"o":68.91,"t":"2024-11-22T05:00:00Z","v":16671558,"vw":69.700603},{"c":70.75,"h":71.19,"l":70.0299,"n":122974,"o":70.44,"t":"2024-11-25T05:00:00Z","v":19558064,"vw":70.718262},{"c":69.75,"h":70.48,"l":69.33,"n":96289,"o":70.36,"t":"2024-11-26T05:00:00Z","v":11605202,"vw":69.730857},{"c":70.16,"h":70.4,"l":69.66,"n":85331,"o":69.765,"t":"2024-11-27T05:00:00Z","v":9736083,"vw":70.060528},{"c":70.87,"h":71.09,"l":70.22,"n":70628,"o":70.27,"t":"2024-11-29T05:00:00Z","v":8606466,"vw":70.766847},{"c":71.39,"h":71.645,"l":70.88,"n":108550,"o":71.26,"t":"2024-12-02T05:00:00Z","v":11932638,"vw":71.342521},{"c":71.42,"h":72.8,"l":71.27,"n":121234,"o":72.19,"t":"2024-12-03T05:00:00Z","v":17544163,"vw":71.717904},{"c":71.5,"h":71.725,"l":70.5,"n":99632,"o":71.5,"t":"2024-12-04T05:00:00Z","v":12331924,"vw":71.278442},{"c":72.23,"h":72.845,"l":71.64,"n":127797,"o":71.825,"t":"2024-12-05T05:00:00Z","v":14307607,"vw":72.450528},{"c":72.15,"h":72.6,"l":71.71,"n":91442,"o":72.31,"t":"2024-12-06T05:00:00Z","v":8781054,"vw":72.077052},{"c":71.86,"h":72.8,"l":71.84,"n":109867,"o":72.3,"t":"2024-12-09T05:00:00Z","v":11957539,"vw":72.180474},{"c":72.5,"h":73.38,"l":71.5785,"n":152907,"o":72,"t":"2024-12-10T05:00:00Z","v":16833442,"vw":72.704328},{"c":71.96,"h":73.26,"l":71.27,"n":139613,"o":73,"t":"2024-12-11T05:00:00Z","v":22533564,"vw":71.842674},{"c":71.43,"h":72.325,"l":71.41,"n":86214,"o":71.855,"t":"2024-12-12T05:00:00Z","v":8893045,"vw":71.704093},{"c":71.01,"h":71.91,"l":70.76,"n":87556,"o":71.71,"t":"2024-12-13T05:00:00Z","v":9819965,"vw":71.10327},{"c":71.49,"h":71.77,"l":70.83,"n":109960,"o":71.265,"t":"2024-12-16T05:00:00Z","v":11833756,"vw":71.364911},{"c":71.12,"h":71.345,"l":70.8044,"n":102244,"o":70.9,"t":"2024-12-17T05:00:00Z","v":12639036,"vw":71.13771},{"c":68.12,"h":71.47,"l":67.916,"n":144504,"o":71.18,"t":"2024-12-18T05:00:00Z","v":18027979,"vw":69.476461},{"c":68.42,"h":69.84,"l":68.32,"n":143054,"o":69.21,"t":"2024-12-19T05:00:00Z","v":13464308,"vw":68.799364},{"c":69.19,"h":70.26,"l":68.03,"n":114548,"o":68.29,"t":"2024-12-20T05:00:00Z","v":27720073,"vw":69.222567},{"c":69.77,"h":69.875,"l":68.87,"n":89280,"o":69.36,"t":"2024-12-23T05:00:00Z","v":8247985,"vw":69.542928},{"c":71,"h":71.21,"l":69.935,"n":54836,"o":70.1,"t":"2024-12-24T05:00:00Z","v":6544890,"vw":70.883975},{"c":71.35,"h":71.475,"l":70.51,"n":66907,"o":70.54,"t":"2024-12-26T05:00:00Z","v":6342529,"vw":71.137394},{"c":71,"h":71.53,"l":70.54,"n":85013,"o":70.86,"t":"2024-12-27T05:00:00Z","v":7743071,"vw":70.969738},{"c":70.39,"h":70.83,"l":69.79,"n":76432,"o":70.18,"t":"2024-12-30T05:00:00Z","v":6664399,"vw":70.394066},{"c":70.39,"h":70.96,"l":70.15,"n":73372,"o":70.55,"t":"2024-12-31T05:00:00Z","v":6392952,"vw":70.461321},{"c":69.94,"h":71.16,"l":69.65,"n":95735,"o":70.94,"t":"2025-01-02T05:00:00Z","v":9829323,"vw":70.25682},{"c":71,"h":71.09,"l":69.85,"n":108517,"o":70.88,"t":"2025-01-03T05:00:00Z","v":11343450,"vw":70.598481},{"c":72.74,"h":73.985,"l":71.88,"n":174551,"o":72.23,"t":"2025-01-06T05:00:00Z","v":19199650,"vw":73.042102},{"c":73.68,"h":74.29,"l":72.74,"n":153859,"o":73.9,"t":"2025-01-07T05:00:00Z","v":18309418,"vw":73.775255},{"c":73.26,"h":73.47,"l":72.69,"n":104978,"o":73.45,"t":"2025-01-08T05:00:00Z","v":13742834,"vw":73.13668},{"c":71.4,"h":72.46,"l":71.0213,"n":128647,"o":72.46,"t":"2025-01-10T05:00:00Z","v":13217665,"vw":71.530845},{"c":72.77,"h":73,"l":70.98,"n":144484,"o":70.98,"t":"2025-01-13T05:00:00Z","v":16720571,"vw":72.19481},{"c":73.5,"h":73.99,"l":73.14,"n":175424,"o":73.315,"t":"2025-01-14T05:00:00Z","v":19575956,"vw":73.545141},{"c":78.27,"h":79.25,"l":75.86,"n":364844,"o":76.2,"t":"2025-01-15T05:00:00Z","v":44903029,"vw":78.084523},{"c":78.51,"h":78.76,"l":77.76,"n":182552,"o":77.83,"t":"2025-01-16T05:00:00Z","v":21463146,"vw":78.335306},{"c":79.99,"h":80.45,"l":78.16,"n":176190,"o":78.55,"t":"2025-01-17T05:00:00Z","v":22084847,"vw":79.529252},{"c":81.67,"h":81.845,"l":79.9204,"n":164654,"o":80.425,"t":"2025-01-21T05:00:00Z","v":21297409,"vw":81.371992},{"c":81.69,"h":82.275,"l":81.23,"n":123617,"o":81.47,"t":"2025-01-22T05:00:00Z","v":14725746,"vw":81.781165},{"c":81.98,"h":82.77,"l":81.8001,"n":111963,"o":82,"t":"2025-01-23T05:00:00Z","v":14435224,"vw":82.253062},{"c":81.48,"h":82.12,"l":81.34,"n":100210,"o":81.49,"t":"2025-01-24T05:00:00Z","v":16025174,"vw":81.651916},{"c":81.07,"h":81.41,"l":80.215,"n":112511,"o":80.75,"t":"2025-01-27T05:00:00Z","v":12782803,"vw":80.81331},{"c":79.94,"h":81.4,"l":79.479,"n":130450,"o":81.22,"t":"2025-01-28T05:00:00Z","v":16521716,"vw":80.092355},{"c":80.63,"h":81.6,"l":79.88,"n":105172,"o":79.88,"t":"2025-01-29T05:00:00Z","v":10572967,"vw":80.915558},{"c":81.86,"h":82.62,"l":80.99,"n":117363,"o":81.29,"t":"2025-01-30T05:00:00Z","v":10775489,"vw":81.894528},{"c":81.43,"h":82.34,"l":81.07,"n":119282,"o":81.69,"t":"2025-01-31T05:00:00Z","v":12821407,"vw":81.602874},{"c":79.61,"h":79.905,"l":76.89,"n":200211,"o":78.5,"t":"2025-02-03T05:00:00Z","v":20982071,"vw":78.756228},{"c":78.48,"h":80.24,"l":78.36,"n":117907,"o":80.105,"t":"2025-02-04T05:00:00Z","v":13359862,"vw":78.98081},{"c":79.46,"h":79.6,"l":78.21,"n":97485,"o":79.04,"t":"2025-02-05T05:00:00Z","v":10736146,"vw":78.94246},{"c":82.33,"h":82.5,"l":79.93,"n":134132,"o":80.24,"t":"2025-02-06T05:00:00Z","v":19545662,"vw":81.760193},{"c":81.72,"h":82.91,"l":81.35,"n":114318,"o":82.43,"t":"2025-02-07T05:00:00Z","v":10257606,"vw":82.044257},{"c":80.73,"h":81.82,"l":80.07,"n":89719,"o":81.63,"t":"2025-02-10T05:00:00Z","v":10673421,"vw":80.686505},{"c":81.11,"h":81.525,"l":80.22,"n":94547,"o":80.46,"t":"2025-02-11T05:00:00Z","v":9994233,"vw":81.057551},{"c":81.27,"h":81.29,"l":80.01,"n":87102,"o":80.17,"t":"2025-02-12T05:00:00Z","v":10448063,"vw":80.824271},{"c":82.1,"h":82.13,"l":80.775,"n":95515,"o":81.4,"t":"2025-02-13T05:00:00Z","v":11108411,"vw":81.611177},{"c":84.61,"h":84.67,"l":82.23,"n":131097,"o":82.41,"t":"2025-02-14T05:00:00Z","v":16034997,"vw":84.140134},{"c":84.63,"h":84.74,"l":83.55,"n":110644,"o":83.94,"t":"2025-02-18T05:00:00Z","v":17906959,"vw":84.337748},{"c":83.94,"h":84.23,"l":83.45,"n":91592,"o":84.06,"t":"2025-02-19T05:00:00Z","v":9681512,"vw":83.880902},{"c":81.34,"h":84.06,"l":80.94,"n":124719,"o":83.84,"t":"2025-02-20T05:00:00Z","v":15160298,"vw":81.598765},{"c":79.65,"h":81.91,"l":79.61,"n":112210,"o":81.8,"t":"2025-02-21T05:00:00Z","v":14907784,"vw":80.425608},{"c":78.54,"h":80.69,"l":77.07,"n":124392,"o":80.22,"t":"2025-02-24T05:00:00Z","v":12829963,"vw":78.941398},{"c":78.14,"h":79.57,"l":76.46,"n":150714,"o":79.18,"t":"2025-02-25T05:00:00Z","v":14501410,"vw":77.854761},{"c":79.07,"h":80.09,"l":78.47,"n":116173,"o":78.8,"t":"2025-02-26T05:00:00Z","v":13114994,"vw":79.377836},{"c":78.87,"h":80.37,"l":78.66,"n":105852,"o":79.56,"t":"2025-02-27T05:00:00Z","v":8485897,"vw":79.458316},{"c":79.95,"h":79.97,"l":77.61,"n":167372,"o":79.22,"t":"2025-02-28T05:00:00Z","v":21233584,"vw":79.11692},{"c":77.17,"h":80.43,"l":76.25,"n":201494,"o":80,"t":"2025-03-03T05:00:00Z","v":20121073,"vw":78.119047},{"c":72.35,"h":74.856,"l":70.63,"n":337466,"o":74.54,"t":"2025-03-04T05:00:00Z","v":33983885,"vw":72.241394},{"c":72.96,"h":73.525,"l":71.7,"n":156430,"o":72.6,"t":"2025-03-05T05:00:00Z","v":17214150,"vw":72.679768},{"c":70.58,"h":72.39,"l":70.035,"n":173378,"o":71.81,"t":"2025-03-06T05:00:00Z","v":18550843,"vw":70.895973},{"c":70.46,"h":70.74,"l":68.07,"n":180543,"o":70.18,"t":"2025-03-07T05:00:00Z","v":18212862,"vw":69.72621},{"c":67.41,"h":68.73,"l":66.05,"n":221135,"o":68.49,"t":"2025-03-10T04:00:00Z","v":22378378,"vw":67.347793},{"c":67.5,"h":68.475,"l":66.17,"n":208062,"o":67.29,"t":"2025-03-11T04:00:00Z","v":21269242,"vw":67.387406},{"c":67.95,"h":69.1099,"l":66.87,"n":148829,"o":68.79,"t":"2025-03-12T04:00:00Z","v":16131078,"vw":67.992558},{"c":67.23,"h":69.14,"l":66.73,"n":158234,"o":68.4,"t":"2025-03-13T04:00:00Z","v":17125226,"vw":67.588236},{"c":68.78,"h":69,"l":67.58,"n":132656,"o":67.97,"t":"2025-03-14T04:00:00Z","v":12727309,"vw":68.544168},{"c":69.94,"h":70.36,"l":68.68,"n":127769,"o":68.89,"t":"2025-03-17T04:00:00Z","v":12531717,"vw":69.782277},{"c":70.22,"h":70.49,"l":69.59,"n":117688,"o":69.97,"t":"2025-03-18T04:00:00Z","v":12289926,"vw":70.130998},{"c":71.44,"h":72.18,"l":69.67,"n":136321,"o":70.36,"t":"2025-03-19T04:00:00Z","v":14400625,"vw":71.221532},{"c":71.82,"h":72.98,"l":70.535,"n":140065,"o":70.98,"t":"2025-03-20T04:00:00Z","v":15315604,"vw":72.119053},{"c":71.98,"h":72.245,"l":70.765,"n":129720,"o":71.28,"t":"2025-03-21T04:00:00Z","v":21724002,"vw":71.690042},{"c":74.04,"h":74.345,"l":72.67,"n":127103,"o":73.255,"t":"2025-03-24T04:00:00Z","v":15310600,"vw":73.828544},{"c":74.47,"h":74.8,"l":73.72,"n":104641,"o":74.35,"t":"2025-03-25T04:00:00Z","v":10922241,"vw":74.292603},{"c":73.24,"h":75.06,"l":73.055,"n":122808,"o":74.82,"t":"2025-03-26T04:00:00Z","v":12375717,"vw":73.80373},{"c":71.85,"h":72.99,"l":71.7612,"n":128157,"o":72.99,"t":"2025-03-27T04:00:00Z","v":13155844,"vw":72.193259},{"c":70.33,"h":72.2,"l":69.68,"n":124954,"o":71.59,"t":"2025-03-28T04:00:00Z","v":13630745,"vw":70.365498},{"c":70.99,"h":71.2,"l":68.41,"n":135288,"o":69.5,"t":"2025-03-31T04:00:00Z","v":15568415,"vw":70.231277},{"c":70.54,"h":70.88,"l":69.28,"n":97598,"o":70.38,"t":"2025-04-01T04:00:00Z","v":10957132,"vw":70.26078},{"c":71.76,"h":71.96,"l":69.6,"n":113451,"o":69.67,"t":"2025-04-02T04:00:00Z","v":9731742,"vw":71.374129},{"c":63.05,"h":66.8,"l":62.9,"n":343734,"o":66.17,"t":"2025-04-03T04:00:00Z","v":39469487,"vw":64.207798},{"c":58.13,"h":60.42,"l":56.305,"n":432984,"o":60.25,"t":"2025-04-04T04:00:00Z","v":51730469,"vw":58.1717},{"c":58.85,"h":61.33,"l":55.51,"n":314978,"o":56.16,"t":"2025-04-07T04:00:00Z","v":37487669,"vw":58.149083},{"c":58.77,"h":62.66,"l":57.565,"n":273821,"o":61.24,"t":"2025-04-08T04:00:00Z","v":30269109,"vw":60.128478},{"c":64.15,"h":65.75,"l":56.07,"n":405986,"o":56.76,"t":"2025-04-09T04:00:00Z","v":49428856,"vw":61.301223},{"c":61.59,"h":62.5,"l":59.08,"n":248705,"o":62.09,"t":"2025-04-10T04:00:00Z","v":25912826,"vw":61.154258},{"c":61.64,"h":62.31,"l":59.92,"n":206731,"o":60.88,"t":"2025-04-11T04:00:00Z","v":24776014,"vw":61.34318},{"c":63.22,"h":64.43,"l":62.7,"n":196364,"o":63.35,"t":"2025-04-14T04:00:00Z","v":20385919,"vw":63.548234},{"c":64.33,"h":66.29,"l":63.8401,"n":213159,"o":64.19,"t":"2025-04-15T04:00:00Z","v":24738355,"vw":64.941315},{"c":62.1,"h":63.82,"l":61.303,"n":168563,"o":63.06,"t":"2025-04-16T04:00:00Z","v":21922551,"vw":62.2916},{"c":63.25,"h":63.78,"l":61.84,"n":141535,"o":62.18,"t":"2025-04-17T04:00:00Z","v":14656305,"vw":63.090185},{"c":62.69,"h":63.14,"l":61.95,"n":108542,"o":62.75,"t":"2025-04-21T04:00:00Z","v":15136003,"vw":62.538431},{"c":64.55,"h":64.97,"l":63.51,"n":106712,"o":63.52,"t":"2025-04-22T04:00:00Z","v":13252293,"vw":64.424657},{"c":66.3,"h":68.82,"l":66.16,"n":169222,"o":66.47,"t":"2025-04-23T04:00:00Z","v":17243864,"vw":67.200796},{"c":68.16,"h":68.34,"l":65.78,"n":108432,"o":66.26,"t":"2025-04-24T04:00:00Z","v":13672251,"vw":67.608418},{"c":68.43,"h":68.71,"l":67.76,"n":103036,"o":67.855,"t":"2025-04-25T04:00:00Z","v":12253389,"vw":68.319207},{"c":68.28,"h":69.4,"l":67.77,"n":102192,"o":68.655,"t":"2025-04-28T04:00:00Z","v":14304784,"vw":68.361074},{"c":68.88,"h":69.11,"l":67.97,"n":94197,"o":68.03,"t":"2025-04-29T04:00:00Z","v":8862754,"vw":68.715492},{"c":68.38,"h":68.66,"l":66.72,"n":124829,"o":67.51,"t":"2025-04-30T04:00:00Z","v":15756452,"vw":67.957924},{"c":68.14,"h":68.9,"l":67.89,"n":101573,"o":68.21,"t":"2025-05-01T04:00:00Z","v":9682265,"vw":68.439436},{"c":70.59,"h":70.8288,"l":69.36,"n":133065,"o":69.58,"t":"2025-05-02T04:00:00Z","v":13291221,"vw":70.367093},{"c":70.24,"h":70.935,"l":69.24,"n":103973,"o":69.28,"t":"2025-05-05T04:00:00Z","v":10318498,"vw":70.444458},{"c":69.47,"h":70.27,"l":69.17,"n":85307,"o":69.45,"t":"2025-05-06T04:00:00Z","v":7744285,"vw":69.765131},{"c":70.25,"h":70.69,"l":69.65,"n":100207,"o":69.75,"t":"2025-05-07T04:00:00Z","v":11620349,"vw":70.23615},{"c":71.64,"h":72.24,"l":70.95,"n":112316,"o":71,"t":"2025-05-08T04:00:00Z","v":12698415,"vw":71.747175},{"c":71.45,"h":72.26,"l":71.29,"n":85239,"o":72.04,"t":"2025-05-09T04:00:00Z","v":8941922,"vw":71.61934},{"c":74.91,"h":75.645,"l":74.29,"n":169991,"o":74.6,"t":"2025-05-12T04:00:00Z","v":18464084,"vw":75.081431},{"c":75.57,"h":76.27,"l":75.03,"n":116156,"o":75.13,"t":"2025-05-13T04:00:00Z","v":12397768,"vw":75.692584},{"c":75.29,"h":75.86,"l":74.965,"n":110841,"o":75.63,"t":"2025-05-14T04:00:00Z","v":11371971,"vw":75.342865},{"c":75.96,"h":76.165,"l":74.47,"n":122509,"o":74.59,"t":"2025-05-15T04:00:00Z","v":12627659,"vw":75.403304},{"c":75.72,"h":75.89,"l":75.12,"n":104709,"o":75.38,"t":"2025-05-16T04:00:00Z","v":14008740,"vw":75.619772},{"c":76.13,"h":76.315,"l":74.79,"n":114950,"o":75,"t":"2025-05-19T04:00:00Z","v":12691742,"vw":75.967686},{"c":75.9,"h":76.0482,"l":75.42,"n":94388,"o":75.85,"t":"2025-05-20T04:00:00Z","v":8930861,"vw":75.838442},{"c":73.42,"h":75.42,"l":73.2,"n":140098,"o":74.98,"t":"2025-05-21T04:00:00Z","v":17143788,"vw":73.979904},{"c":73.42,"h":73.91,"l":72.915,"n":110925,"o":73.22,"t":"2025-05-22T04:00:00Z","v":12067794,"vw":73.406043},{"c":73.09,"h":73.4,"l":71.65,"n":91446,"o":71.65,"t":"2025-05-23T04:00:00Z","v":9851855,"vw":72.952086},{"c":75.47,"h":75.55,"l":73.485,"n":118117,"o":74.16,"t":"2025-05-27T04:00:00Z","v":12148522,"vw":75.039301},{"c":75.03,"h":75.75,"l":74.79,"n":82624,"o":75.57,"t":"2025-05-28T04:00:00Z","v":9993152,"vw":75.137776},{"c":75.53,"h":75.725,"l":74.68,"n":96337,"o":75.6,"t":"2025-05-29T04:00:00Z","v":11882718,"vw":75.282581},{"c":75.32,"h":75.515,"l":74.48,"n":113712,"o":75.31,"t":"2025-05-30T04:00:00Z","v":12512196,"vw":75.167713},{"c":75.8,"h":75.9,"l":74.3,"n":99093,"o":75.16,"t":"2025-06-02T04:00:00Z","v":9073444,"vw":75.411106},{"c":76.53,"h":76.74,"l":75.44,"n":79023,"o":75.63,"t":"2025-06-03T04:00:00Z","v":9802627,"vw":76.367784},{"c":76.4,"h":77.58,"l":76.35,"n":95019,"o":76.5,"t":"2025-06-04T04:00:00Z","v":10119555,"vw":76.735783},{"c":76.67,"h":77.265,"l":75.66,"n":124531,"o":76.605,"t":"2025-06-05T04:00:00Z","v":14762421,"vw":76.661604},{"c":78.26,"h":78.41,"l":77.48,"n":100859,"o":77.71,"t":"2025-06-06T04:00:00Z","v":11515154,"vw":78.112598},{"c":78.17,"h":78.905,"l":78.11,"n":87320,"o":78.6,"t":"2025-06-09T04:00:00Z","v":9288041,"vw":78.379125},{"c":78.03,"h":78.32,"l":77.52,"n":95352,"o":77.83,"t":"2025-06-10T04:00:00Z","v":10942352,"vw":77.923891},{"c":78.38,"h":78.915,"l":77.86,"n":92833,"o":78.2,"t":"2025-06-11T04:00:00Z","v":9030460,"vw":78.430321},{"c":78.23,"h":78.255,"l":77.34,"n":71041,"o":77.8,"t":"2025-06-12T04:00:00Z","v":6740035,"vw":77.986844},{"c":76.36,"h":77.23,"l":76.11,"n":117422,"o":77.04,"t":"2025-06-13T04:00:00Z","v":11987496,"vw":76.512263},{"c":78.07,"h":78.3,"l":76.95,"n":93357,"o":77.125,"t":"2025-06-16T04:00:00Z","v":10396617,"vw":77.994833},{"c":77.36,"h":77.99,"l":77.11,"n":83561,"o":77.5,"t":"2025-06-17T04:00:00Z","v":8078606,"vw":77.512692},{"c":78.35,"h":78.97,"l":77.2601,"n":129136,"o":77.4,"t":"2025-06-18T04:00:00Z","v":14866083,"vw":78.461625},{"c":78.45,"h":79.265,"l":78.33,"n":102628,"o":78.88,"t":"2025-06-20T04:00:00Z","v":17336808,"vw":78.581634},{"c":79.36,"h":79.45,"l":77.505,"n":102726,"o":78.37,"t":"2025-06-23T04:00:00Z","v":12007154,"vw":78.876419},{"c":81.14,"h":81.45,"l":79.875,"n":149651,"o":80,"t":"2025-06-24T04:00:00Z","v":18392978,"vw":81.117091},{"c":82.63,"h":82.71,"l":81.075,"n":111514,"o":81.14,"t":"2025-06-25T04:00:00Z","v":13221912,"vw":82.193642},{"c":84.37,"h":84.79,"l":82.67,"n":164203,"o":82.67,"t":"2025-06-26T04:00:00Z","v":18600516,"vw":84.265319},{"c":84.38,"h":84.565,"l":83.805,"n":122382,"o":84.49,"t":"2025-06-27T04:00:00Z","v":21872396,"vw":84.262152},{"c":85.12,"h":85.44,"l":84.61,"n":130564,"o":84.9,"t":"2025-06-30T04:00:00Z","v":18035180,"vw":85.077479},{"c":86.27,"h":86.4755,"l":84.77,"n":137288,"o":85,"t":"2025-07-01T04:00:00Z","v":17088874,"vw":85.861242},{"c":86.76,"h":86.93,"l":85.46,"n":134381,"o":86.49,"t":"2025-07-02T04:00:00Z","v":13420246,"vw":86.390054},{"c":88.72,"h":88.8,"l":86.85,"n":107977,"o":87.13,"t":"2025-07-03T04:00:00Z","v":13229879,"vw":88.31741},{"c":87.6,"h":88.83,"l":87.14,"n":127553,"o":88.13,"t":"2025-07-07T04:00:00Z","v":12407329,"vw":87.81648},{"c":85.57,"h":87.79,"l":85.48,"n":155152,"o":87.61,"t":"2025-07-08T04:00:00Z","v":18075627,"vw":86.018115},{"c":85.79,"h":86.64,"l":85.59,"n":102198,"o":86.64,"t":"2025-07-09T04:00:00Z","v":9929357,"vw":85.931373},{"c":87.08,"h":87.08,"l":85.76,"n":90105,"o":85.83,"t":"2025-07-10T04:00:00Z","v":9588378,"vw":86.795757},{"c":86.73,"h":86.955,"l":85.615,"n":95889,"o":85.915,"t":"2025-07-11T04:00:00Z","v":10255953,"vw":86.471994},{"c":87.5,"h":87.525,"l":86.22,"n":120801,"o":86.48,"t":"2025-07-14T04:00:00Z","v":13450782,"vw":87.105219},{"c":90.72,"h":91.795,"l":88.1241,"n":314518,"o":88.645,"t":"2025-07-15T04:00:00Z","v":39270916,"vw":90.220882},{"c":90.02,"h":91.62,"l":88.23,"n":201578,"o":91.48,"t":"2025-07-16T04:00:00Z","v":23320171,"vw":89.852724},{"c":93.09,"h":93.2,"l":89.88,"n":195973,"o":90.13,"t":"2025-07-17T04:00:00Z","v":23949166,"vw":92.074887},{"c":93.45,"h":93.8,"l":92.74,"n":128505,"o":93.15,"t":"2025-07-18T04:00:00Z","v":16603540,"vw":93.335614},{"c":92.65,"h":94.08,"l":92.525,"n":119889,"o":93.59,"t":"2025-07-21T04:00:00Z","v":11894468,"vw":93.315667},{"c":94,"h":94.475,"l":92.72,"n":140615,"o":93.57,"t":"2025-07-22T04:00:00Z","v":15282615,"vw":93.942648},{"c":95.99,"h":95.99,"l":94.475,"n":156517,"o":94.5,"t":"2025-07-23T04:00:00Z","v":22339841,"vw":95.320253},{"c":95.39,"h":96.905,"l":95.295,"n":136883,"o":96.29,"t":"2025-07-24T04:00:00Z","v":15644356,"vw":95.982841},{"c":96.07,"h":96.185,"l":94.425,"n":127165,"o":95.39,"t":"2025-07-25T04:00:00Z","v":13543373,"vw":95.404421},{"c":95.55,"h":96.2,"l":95.07,"n":109011,"o":96.07,"t":"2025-07-28T04:00:00Z","v":19370730,"vw":95.496889},{"c":94.48,"h":96.11,"l":94.355,"n":102100,"o":96,"t":"2025-07-29T04:00:00Z","v":13169894,"vw":94.932188},{"c":95.81,"h":95.99,"l":94.58,"n":114660,"o":94.9,"t":"2025-07-30T04:00:00Z","v":13997543,"vw":95.525685},{"c":93.7,"h":96.15,"l":93.55,"n":128779,"o":95.47,"t":"2025-07-31T04:00:00Z","v":14638806,"vw":94.406701},{"c":91.83,"h":92.03,"l":87.94,"n":188412,"o":91.85,"t":"2025-08-01T04:00:00Z","v":17725562,"vw":91.051994},{"c":92.08,"h":92.82,"l":91.5277,"n":105198,"o":91.75,"t":"2025-08-04T04:00:00Z","v":11611390,"vw":92.183021},{"c":91.52,"h":92.72,"l":89.68,"n":119625,"o":92.33,"t":"2025-08-05T04:00:00Z","v":19836096,"vw":91.186359},{"c":92.23,"h":92.63,"l":91.61,"n":100291,"o":91.875,"t":"2025-08-06T04:00:00Z","v":13153637,"vw":92.212637},{"c":91.23,"h":93.25,"l":91.1,"n":117298,"o":93.24,"t":"2025-08-07T04:00:00Z","v":12964005,"vw":91.719671},{"c":92.73,"h":93.285,"l":91.34,"n":106128,"o":91.97,"t":"2025-08-08T04:00:00Z","v":10772632,"vw":92.588139},{"c":92.31,"h":93.1651,"l":90.8,"n":111268,"o":93.03,"t":"2025-08-11T04:00:00Z","v":12133272,"vw":92.318805},{"c":95.74,"h":95.76,"l":93.0122,"n":146985,"o":93.22,"t":"2025-08-12T04:00:00Z","v":21047329,"vw":95.07869},{"c":94.65,"h":96.2,"l":94.58,"n":164324,"o":96,"t":"2025-08-13T04:00:00Z","v":16605424,"vw":95.171968},{"c":95.46,"h":95.49,"l":94.23,"n":130222,"o":94.46,"t":"2025-08-14T04:00:00Z","v":13288782,"vw":94.967666},{"c":93.69,"h":95.5,"l":93.59,"n":103754,"o":95.46,"t":"2025-08-15T04:00:00Z","v":12000372,"vw":94.186475},{"c":94.22,"h":94.36,"l":93.33,"n":83068,"o":93.35,"t":"2025-08-18T04:00:00Z","v":8780922,"vw":94.040436},{"c":93.74,"h":94.345,"l":93.43,"n":105674,"o":93.97,"t":"2025-08-19T04:00:00Z","v":11504439,"vw":93.796628},{"c":93.17,"h":93.75,"l":90.68,"n":134839,"o":93.53,"t":"2025-08-20T04:00:00Z","v":13447354,"vw":92.525899},{"c":92.59,"h":92.86,"l":91.46,"n":106499,"o":92.85,"t":"2025-08-21T04:00:00Z","v":17635247,"vw":92.408958},{"c":95.26,"h":95.62,"l":92.84,"n":136919,"o":92.96,"t":"2025-08-22T04:00:00Z","v":20124425,"vw":94.90937},{"c":95,"h":95.45,"l":94.88,"n":99953,"o":95.225,"t":"2025-08-25T04:00:00Z","v":8646980,"vw":95.171528},{"c":95.72,"h":95.74,"l":94.03,"n":97930,"o":94.68,"t":"2025-08-26T04:00:00Z","v":11031069,"vw":95.226817},{"c":96.87,"h":97.449,"l":95.09,"n":118222,"o":95.15,"t":"2025-08-27T04:00:00Z","v":11315576,"vw":96.830446},{"c":96.82,"h":97.49,"l":96.535,"n":96203,"o":97.37,"t":"2025-08-28T04:00:00Z","v":10878861,"vw":96.963611},{"c":96.57,"h":96.985,"l":96.045,"n":84896,"o":96.65,"t":"2025-08-29T04:00:00Z","v":8361490,"vw":96.525187},{"c":94.78,"h":95.02,"l":92.96,"n":147632,"o":95.02,"t":"2025-09-02T04:00:00Z","v":15128997,"vw":94.145233},{"c":95.03,"h":95.24,"l":93.4,"n":125362,"o":94.89,"t":"2025-09-03T04:00:00Z","v":14158847,"vw":94.481935},{"c":97.08,"h":97.1525,"l":95.3,"n":134304,"o":95.3,"t":"2025-09-04T04:00:00Z","v":12900077,"vw":96.58553},{"c":95.4,"h":97.98,"l":94.15,"n":157742,"o":97.37,"t":"2025-09-05T04:00:00Z","v":16948879,"vw":95.513063},{"c":95.87,"h":95.965,"l":94.64,"n":107100,"o":95.86,"t":"2025-09-08T04:00:00Z","v":11398796,"vw":95.49292},{"c":97.34,"h":98.1399,"l":95.45,"n":169722,"o":95.5,"t":"2025-09-09T04:00:00Z","v":18101592,"vw":97.342421},{"c":97.17,"h":98.38,"l":96.51,"n":116610,"o":97.5,"t":"2025-09-10T04:00:00Z","v":12238286,"vw":97.274662},{"c":98.82,"h":99.04,"l":96.89,"n":120802,"o":97.35,"t":"2025-09-11T04:00:00Z","v":13425326,"vw":98.504916},{"c":99.44,"h":99.7,"l":98.44,"n":92665,"o":98.78,"t":"2025-09-12T04:00:00Z","v":9502930,"vw":99.302085},{"c":99.79,"h":100.17,"l":99.395,"n":110671,"o":99.8,"t":"2025-09-15T04:00:00Z","v":10620085,"vw":99.861187},{"c":100.64,"h":100.85,"l":99.21,"n":120510,"o":99.86,"t":"2025-09-16T04:00:00Z","v":12350657,"vw":100.167393},{"c":101.76,"h":102.21,"l":100.41,"n":138990,"o":100.49,"t":"2025-09-17T04:00:00Z","v":14371646,"vw":101.55965},{"c":102.41,"h":102.7,"l":101.685,"n":127857,"o":101.97,"t":"2025-09-18T04:00:00Z","v":11677632,"vw":102.291949},{"c":102.68,"h":103.125,"l":101.87,"n":105358,"o":102.535,"t":"2025-09-19T04:00:00Z","v":24745660,"vw":102.623069},{"c":103.49,"h":103.805,"l":101.7,"n":116606,"o":101.76,"t":"2025-09-22T04:00:00Z","v":11474533,"vw":103.157113},{"c":103,"h":105.59,"l":102.41,"n":163533,"o":103.53,"t":"2025-09-23T04:00:00Z","v":15747880,"vw":103.850483},{"c":101.65,"h":104.07,"l":101.62,"n":119870,"o":103.39,"t":"2025-09-24T04:00:00Z","v":12272426,"vw":102.413523},{"c":102.11,"h":102.26,"l":100.145,"n":122962,"o":101.03,"t":"2025-09-25T04:00:00Z","v":11232898,"vw":101.777671},{"c":103.42,"h":104.315,"l":102.51,"n":113000,"o":102.51,"t":"2025-09-26T04:00:00Z","v":11296327,"vw":103.482189},{"c":103.16,"h":104.39,"l":102.88,"n":104204,"o":104.15,"t":"2025-09-29T04:00:00Z","v":10748738,"vw":103.278469},{"c":101.5,"h":103.62,"l":99.14,"n":194343,"o":103.095,"t":"2025-09-30T04:00:00Z","v":17789142,"vw":100.88095},{"c":98.71,"h":101.14,"l":98.615,"n":173535,"o":100.94,"t":"2025-10-01T04:00:00Z","v":13793345,"vw":99.237566},{"c":97.34,"h":99.445,"l":96.7,"n":152129,"o":99.08,"t":"2025-10-02T04:00:00Z","v":14511889,"vw":97.328628},{"c":97.74,"h":98.58,"l":97.295,"n":133078,"o":97.34,"t":"2025-10-03T04:00:00Z","v":13863595,"vw":97.839387},{"c":98.05,"h":100.06,"l":97.04,"n":116978,"o":99.195,"t":"2025-10-06T04:00:00Z","v":10397989,"vw":98.345772},{"c":97.8,"h":98.855,"l":96.678,"n":98147,"o":98.445,"t":"2025-10-07T04:00:00Z","v":8519418,"vw":97.65005},{"c":96.7,"h":98.19,"l":96.59,"n":100311,"o":98.19,"t":"2025-10-08T04:00:00Z","v":8496008,"vw":97.124891},{"c":95.92,"h":97.2996,"l":95.46,"n":126130,"o":97.02,"t":"2025-10-09T04:00:00Z","v":11300597,"vw":95.977145},{"c":93.93,"h":97.9,"l":93.66,"n":190753,"o":96.195,"t":"2025-10-10T04:00:00Z","v":18619480,"vw":95.155706},{"c":96.1,"h":96.96,"l":95.41,"n":186109,"o":95.57,"t":"2025-10-13T04:00:00Z","v":18463633,"vw":96.383661},{"c":99.84,"h":101.22,"l":95.038,"n":311484,"o":95.37,"t":"2025-10-14T04:00:00Z","v":33164582,"vw":98.978226},{"c":99.78,"h":102.1529,"l":98.84,"n":168081,"o":101.19,"t":"2025-10-15T04:00:00Z","v":15730076,"vw":100.064327},{"c":96.26,"h":100.7,"l":95.235,"n":205366,"o":100.21,"t":"2025-10-16T04:00:00Z","v":20533977,"vw":97.366268},{"c":97.07,"h":98.005,"l":95.275,"n":146231,"o":96.205,"t":"2025-10-17T04:00:00Z","v":14007810,"vw":96.958778},{"c":99.3,"h":99.5994,"l":97.12,"n":110614,"o":97.465,"t":"2025-10-20T04:00:00Z","v":11302656,"vw":99.078483},{"c":98.25,"h":99.4,"l":97.97,"n":92642,"o":98.925,"t":"2025-10-21T04:00:00Z","v":9150051,"vw":98.471354},{"c":96.3,"h":98.48,"l":95,"n":129278,"o":98.19,"t":"2025-10-22T04:00:00Z","v":14369242,"vw":96.42678},{"c":96.69,"h":97.5299,"l":96.3,"n":87594,"o":96.815,"t":"2025-10-23T04:00:00Z","v":8189077,"vw":96.88672},{"c":98.78,"h":99.51,"l":97.35,"n":110683,"o":97.385,"t":"2025-10-24T04:00:00Z","v":11870689,"vw":98.845207},{"c":100.99,"h":101.23,"l":99.1,"n":95502,"o":99.3,"t":"2025-10-27T04:00:00Z","v":13214200,"vw":100.691289},{"c":101.39,"h":101.5268,"l":100.13,"n":101523,"o":101,"t":"2025-10-28T04:00:00Z","v":8766263,"vw":101.078694},{"c":99.12,"h":101.94,"l":99.03,"n":120088,"o":101.29,"t":"2025-10-29T04:00:00Z","v":11878811,"vw":99.963257},{"c":100.22,"h":101.46,"l":98.305,"n":109088,"o":98.63,"t":"2025-10-30T04:00:00Z","v":9584011,"vw":100.297109},{"c":101.23,"h":101.51,"l":99.715,"n":103754,"o":99.9,"t":"2025-10-31T04:00:00Z","v":11190296,"vw":100.828926},{"c":101.61,"h":101.635,"l":99.05,"n":109990,"o":100.72,"t":"2025-11-03T05:00:00Z","v":10829073,"vw":101.046151},{"c":101.01,"h":102.5499,"l":98.685,"n":128969,"o":100.15,"t":"2025-11-04T05:00:00Z","v":13449069,"vw":101.006906},{"c":101.69,"h":102.275,"l":99.012,"n":105422,"o":101.25,"t":"2025-11-05T05:00:00Z","v":9992367,"vw":101.315425},{"c":100.85,"h":102.34,"l":99.97,"n":117112,"o":101.47,"t":"2025-11-06T05:00:00Z","v":9282528,"vw":100.995879},{"c":100.79,"h":100.83,"l":97.3671,"n":165452,"o":100.005,"t":"2025-11-07T05:00:00Z","v":14887420,"vw":99.424154},{"c":101.49,"h":102.8999,"l":100.31,"n":133153,"o":101.26,"t":"2025-11-10T05:00:00Z","v":11270624,"vw":101.531159},{"c":100.76,"h":102.09,"l":100.31,"n":117428,"o":101.64,"t":"2025-11-11T05:00:00Z","v":9639504,"vw":100.994088},{"c":102.87,"h":103.86,"l":101.18,"n":166986,"o":101.21,"t":"2025-11-12T05:00:00Z","v":15069246,"vw":103.068761},{"c":100.67,"h":103.5699,"l":100.47,"n":138287,"o":102.45,"t":"2025-11-13T05:00:00Z","v":11427017,"vw":101.698133},{"c":100.3,"h":101.545,"l":98.1472,"n":119186,"o":99.83,"t":"2025-11-14T05:00:00Z","v":10134455,"vw":100.262633},{"c":98.19,"h":100.28,"l":97.22,"n":128350,"o":100.08,"t":"2025-11-17T05:00:00Z","v":11389631,"vw":98.659544},{"c":98.32,"h":99.57,"l":96.38,"n":135640,"o":97.5,"t":"2025-11-18T05:00:00Z","v":10463744,"vw":97.999043},{"c":99.83,"h":100.5851,"l":98.09,"n":106205,"o":98.17,"t":"2025-11-19T05:00:00Z","v":8426821,"vw":99.747832},{"c":97.63,"h":102.86,"l":97.4601,"n":153438,"o":101.07,"t":"2025-11-20T05:00:00Z","v":12633659,"vw":99.652671},{"c":98.7,"h":99.33,"l":95.8301,"n":144679,"o":98.125,"t":"2025-11-21T05:00:00Z","v":14404652,"vw":97.951311},{"c":99.69,"h":100.62,"l":98.6,"n":135643,"o":98.72,"t":"2025-11-24T05:00:00Z","v":17389226,"vw":99.805198},{"c":101.17,"h":101.75,"l":99.53,"n":118209,"o":100.355,"t":"2025-11-25T05:00:00Z","v":10882276,"vw":100.940814},{"c":102.5,"h":103.3,"l":101.46,"n":105458,"o":101.72,"t":"2025-11-26T05:00:00Z","v":11384362,"vw":102.602635},{"c":103.6,"h":104.37,"l":102.51,"n":60870,"o":102.8,"t":"2025-11-28T05:00:00Z","v":5865183,"vw":103.677609},{"c":102.68,"h":104.35,"l":102.405,"n":98471,"o":103.095,"t":"2025-12-01T05:00:00Z","v":9663733,"vw":102.972244},{"c":103.19,"h":104.2,"l":103.01,"n":86828,"o":103.6,"t":"2025-12-02T05:00:00Z","v":8056931,"vw":103.53279},{"c":106.72,"h":106.99,"l":103.1,"n":141048,"o":103.1,"t":"2025-12-03T05:00:00Z","v":14003640,"vw":106.044387},{"c":107.79,"h":108.71,"l":106.63,"n":146514,"o":106.655,"t":"2025-12-04T05:00:00Z","v":12811346,"vw":107.860701},{"c":108.88,"h":109.367,"l":107.51,"n":134756,"o":107.67,"t":"2025-12-05T05:00:00Z","v":14936313,"vw":108.71587},{"c":108.92,"h":110.25,"l":107.7409,"n":127857,"o":109.2,"t":"2025-12-08T05:00:00Z","v":11394767,"vw":108.920642},{"c":109.43,"h":109.845,"l":107.01,"n":179428,"o":108.8,"t":"2025-12-09T05:00:00Z","v":15822712,"vw":108.722114},{"c":111.09,"h":111.905,"l":109.26,"n":137823,"o":109.355,"t":"2025-12-10T05:00:00Z","v":16584295,"vw":110.83647},{"c":111.74,"h":112.34,"l":111.1101,"n":137465,"o":111.265,"t":"2025-12-11T05:00:00Z","v":10829682,"vw":111.698539},{"c":111.8,"h":113.43,"l":111.1901,"n":141096,"o":113.295,"t":"2025-12-12T05:00:00Z","v":11227851,"vw":112.000939},{"c":112.8,"h":113.52,"l":112.22,"n":126078,"o":112.45,"t":"2025-12-15T05:00:00Z","v":10692114,"vw":112.960081},{"c":111.28,"h":113.38,"l":110.55,"n":128723,"o":112.8,"t":"2025-12-16T05:00:00Z","v":12418217,"vw":111.597961},{"c":111.46,"h":113.01,"l":110.955,"n":107721,"o":111.89,"t":"2025-12-17T05:00:00Z","v":9949702,"vw":111.641134},{"c":112.83,"h":113.85,"l":112.12,"n":108761,"o":112.22,"t":"2025-12-18T05:00:00Z","v":21155772,"vw":113.004528},{"c":114.86,"h":115.605,"l":113.045,"n":149807,"o":113.195,"t":"2025-12-19T05:00:00Z","v":37660795,"vw":114.756106},{"c":118.09,"h":118.65,"l":114.87,"n":141598,"o":115.21,"t":"2025-12-22T05:00:00Z","v":20178099,"vw":117.758793},{"c":119.4,"h":120.27,"l":118.07,"n":137142,"o":118.16,"t":"2025-12-23T05:00:00Z","v":16135025,"vw":119.544211},{"c":121.56,"h":122.84,"l":119.25,"n":117831,"o":119.71,"t":"2025-12-24T05:00:00Z","v":13529590,"vw":121.817971},{"c":120.42,"h":122.0399,"l":119.67,"n":117261,"o":121.65,"t":"2025-12-26T05:00:00Z","v":10603716,"vw":120.552255},{"c":118.13,"h":120.57,"l":117.98,"n":111619,"o":120.36,"t":"2025-12-29T05:00:00Z","v":11000568,"vw":118.526764},{"c":117.21,"h":118.41,"l":116.53,"n":99362,"o":118.29,"t":"2025-12-30T05:00:00Z","v":8636144,"vw":117.064},{"c":116.69,"h":117.62,"l":116.37,"n":68008,"o":117.4,"t":"2025-12-31T05:00:00Z","v":6203335,"vw":116.862576},{"c":118.7,"h":118.72,"l":116.59,"n":105484,"o":117.21,"t":"2026-01-02T05:00:00Z","v":9245395,"vw":118.075585},{"c":123.3,"h":124.1,"l":119.3,"n":174672,"o":119.31,"t":"2026-01-05T05:00:00Z","v":19993410,"vw":123.241895},{"c":122.5,"h":124.17,"l":122.21,"n":124164,"o":123.68,"t":"2026-01-06T05:00:00Z","v":11940138,"vw":123.00871},{"c":121.37,"h":122.58,"l":120.695,"n":127488,"o":122.31,"t":"2026-01-07T05:00:00Z","v":11595812,"vw":121.32957},{"c":120.6,"h":122.42,"l":120.16,"n":142287,"o":120.88,"t":"2026-01-08T05:00:00Z","v":14801499,"vw":120.985842},{"c":121.32,"h":121.74,"l":120.15,"n":87551,"o":120.94,"t":"2026-01-09T05:00:00Z","v":7565715,"vw":121.262079},{"c":117.7,"h":118.74,"l":116.67,"n":222463,"o":116.9,"t":"2026-01-12T05:00:00Z","v":19926899,"vw":117.355982},{"c":116.3,"h":118.23,"l":115.54,"n":209078,"o":117.72,"t":"2026-01-13T05:00:00Z","v":18332310,"vw":116.522463},{"c":112.41,"h":118.75,"l":110.465,"n":326476,"o":117.91,"t":"2026-01-14T05:00:00Z","v":27984623,"vw":112.640565},{"c":117.46,"h":117.955,"l":112.75,"n":187195,"o":113.85,"t":"2026-01-15T05:00:00Z","v":18719687,"vw":116.94516},{"c":118.04,"h":119.35,"l":117,"n":157202,"o":117.8,"t":"2026-01-16T05:00:00Z","v":17153759,"vw":118.230572},{"c":112.8,"h":116.52,"l":112.39,"n":204585,"o":114.46,"t":"2026-01-20T05:00:00Z","v":20451279,"vw":113.758729},{"c":113.86,"h":115.59,"l":113.14,"n":140216,"o":113.14,"t":"2026-01-21T05:00:00Z","v":14199860,"vw":114.337144},{"c":115.66,"h":116.64,"l":114.05,"n":115502,"o":114.57,"t":"2026-01-22T05:00:00Z","v":11271463,"vw":115.447943},{"c":113.59,"h":115.63,"l":113.2,"n":112517,"o":114.97,"t":"2026-01-23T05:00:00Z","v":12164362,"vw":113.864927},{"c":114.82,"h":115.48,"l":113.86,"n":93853,"o":113.9,"t":"2026-01-26T05:00:00Z","v":11728656,"vw":114.869873},{"c":114.79,"h":115.9672,"l":113.7,"n":103477,"o":114.9,"t":"2026-01-27T05:00:00Z","v":11976849,"vw":114.632229},{"c":114.2,"h":115.71,"l":113.14,"n":119255,"o":114.6,"t":"2026-01-28T05:00:00Z","v":11378325,"vw":114.218735},{"c":115.2,"h":116.36,"l":113.4,"n":129001,"o":114.84,"t":"2026-01-29T05:00:00Z","v":14443223,"vw":114.764762},{"c":115.71,"h":116.65,"l":114.18,"n":117218,"o":114.42,"t":"2026-01-30T05:00:00Z","v":12396557,"vw":115.637385},{"c":116.23,"h":116.98,"l":114.6,"n":125955,"o":114.96,"t":"2026-02-02T05:00:00Z","v":11773696,"vw":116.231645},{"c":117.71,"h":118.92,"l":115.38,"n":129627,"o":117,"t":"2026-02-03T05:00:00Z","v":15332082,"vw":117.387042},{"c":117.43,"h":119.94,"l":116.93,"n":142128,"o":117.78,"t":"2026-02-04T05:00:00Z","v":12408315,"vw":118.279055},{"c":115.74,"h":116.41,"l":112.92,"n":175420,"o":116.41,"t":"2026-02-05T05:00:00Z","v":18704562,"vw":114.843203},{"c":122.69,"h":122.97,"l":117.36,"n":188389,"o":117.36,"t":"2026-02-06T05:00:00Z","v":15248777,"vw":121.815023},{"c":123.77,"h":125.16,"l":121.6929,"n":148532,"o":122.19,"t":"2026-02-09T05:00:00Z","v":12887452,"vw":124.089607},{"c":122.15,"h":125,"l":119.5005,"n":124737,"o":123.72,"t":"2026-02-10T05:00:00Z","v":12121260,"vw":122.009468},{"c":117.39,"h":124.24,"l":117.36,"n":167784,"o":123.585,"t":"2026-02-11T05:00:00Z","v":13771359,"vw":119.178471},{"c":111.15,"h":119.18,"l":110.94,"n":218822,"o":118.04,"t":"2026-02-12T05:00:00Z","v":19353262,"vw":112.791903},{"c":110.86,"h":111.43,"l":108.39,"n":185209,"o":109.77,"t":"2026-02-13T05:00:00Z","v":16665188,"vw":110.522562},{"c":113.78,"h":114.51,"l":111.99,"n":134456,"o":112.3,"t":"2026-02-17T05:00:00Z","v":12314640,"vw":113.745243},{"c":116.27,"h":117.04,"l":114.97,"n":156148,"o":115.04,"t":"2026-02-18T05:00:00Z","v":11678851,"vw":116.301642},{"c":115.55,"h":115.91,"l":114.18,"n":110311,"o":114.99,"t":"2026-02-19T05:00:00Z","v":8085555,"vw":115.168186},{"c":116,"h":116.13,"l":113.835,"n":118998,"o":115.26,"t":"2026-02-20T05:00:00Z","v":12987041,"vw":115.219733},{"c":110.75,"h":116.91,"l":108.86,"n":167541,"o":115.34,"t":"2026-02-23T05:00:00Z","v":17998807,"vw":110.873897},{"c":109.56,"h":111.4,"l":107.5,"n":170973,"o":109.45,"t":"2026-02-24T05:00:00Z","v":14982825,"vw":109.369134},{"c":114.34,"h":114.505,"l":110.83,"n":144729,"o":111.32,"t":"2026-02-25T05:00:00Z","v":13650642,"vw":113.346858},{"c":116.19,"h":117,"l":114.46,"n":147979,"o":114.7,"t":"2026-02-26T05:00:00Z","v":14760632,"vw":115.8496},{"c":110.19,"h":113.175,"l":108.66,"n":251433,"o":113.175,"t":"2026-02-27T05:00:00Z","v":29109439,"vw":110.284162},{"c":111.45,"h":111.89,"l":106.2,"n":173428,"o":106.26,"t":"2026-03-02T05:00:00Z","v":18978697,"vw":110.181068},{"c":110.76,"h":112.38,"l":106.75,"n":153889,"o":107.43,"t":"2026-03-03T05:00:00Z","v":15815185,"vw":109.878816},{"c":111.32,"h":112.33,"l":110.485,"n":125146,"o":111.67,"t":"2026-03-04T05:00:00Z","v":13043610,"vw":111.445336},{"c":108.95,"h":111.6,"l":107.89,"n":163638,"o":110.57,"t":"2026-03-05T05:00:00Z","v":15558713,"vw":109.174103},{"c":106.53,"h":106.59,"l":103.09,"n":182711,"o":105.19,"t":"2026-03-06T05:00:00Z","v":16588793,"vw":105.351448},{"c":106.59,"h":107.05,"l":102.0106,"n":199729,"o":104.45,"t":"2026-03-09T04:00:00Z","v":18528354,"vw":104.182023},{"c":108.97,"h":110.91,"l":107.37,"n":185557,"o":108.41,"t":"2026-03-10T04:00:00Z","v":17845866,"vw":109.330248},{"c":109.19,"h":109.54,"l":107.48,"n":129889,"o":108.34,"t":"2026-03-11T04:00:00Z","v":12965760,"vw":108.636723},{"c":105.5,"h":107,"l":104.64,"n":184732,"o":106.36,"t":"2026-03-12T04:00:00Z","v":17488552,"vw":105.675408},{"c":105.69,"h":107.9,"l":105.39,"n":144112,"o":106.115,"t":"2026-03-13T04:00:00Z","v":11408576,"vw":106.305615},{"c":107.35,"h":108.69,"l":106.61,"n":142703,"o":107.31,"t":"2026-03-16T04:00:00Z","v":11904801,"vw":107.418341},{"c":107.71,"h":109.74,"l":107.42,"n":128832,"o":108.5,"t":"2026-03-17T04:00:00Z","v":12759802,"vw":108.099589},{"c":108.67,"h":109.55,"l":107.11,"n":135349,"o":107.11,"t":"2026-03-18T04:00:00Z","v":12338575,"vw":108.6281},{"c":109.85,"h":110.58,"l":106.83,"n":196559,"o":107.33,"t":"2026-03-19T04:00:00Z","v":16715586,"vw":109.087414},{"c":109.52,"h":111.21,"l":108.86,"n":165638,"o":109.6,"t":"2026-03-20T04:00:00Z","v":29720189,"vw":109.716968},{"c":111.64,"h":113.39,"l":110.97,"n":188910,"o":113.13,"t":"2026-03-23T04:00:00Z","v":16885400,"vw":112.104309},{"c":113.74,"h":114.8,"l":109.49,"n":144085,"o":110.17,"t":"2026-03-24T04:00:00Z","v":14107053,"vw":113.249208},{"c":114.48,"h":116.13,"l":113.585,"n":136846,"o":114.99,"t":"2026-03-25T04:00:00Z","v":11316568,"vw":114.744116},{"c":112.41,"h":114.79,"l":111.565,"n":134583,"o":114.06,"t":"2026-03-26T04:00:00Z","v":12691154,"vw":112.760886},{"c":107.38,"h":111.855,"l":106.96,"n":229203,"o":111.07,"t":"2026-03-27T04:00:00Z","v":23145088,"vw":108.42167},{"c":107.27,"h":109.415,"l":106.52,"n":155678,"o":108.455,"t":"2026-03-30T04:00:00Z","v":20321535,"vw":107.684612},{"c":113.41,"h":113.77,"l":108.35,"n":189914,"o":109.1,"t":"2026-03-31T04:00:00Z","v":18269318,"vw":111.941367},{"c":115.3,"h":116.79,"l":114.065,"n":140315,"o":115.47,"t":"2026-04-01T04:00:00Z","v":13275599,"vw":115.422513},{"c":115.25,"h":115.61,"l":111.75,"n":103669,"o":112.315,"t":"2026-04-02T04:00:00Z","v":9835345,"vw":114.612088},{"c":117.36,"h":117.695,"l":115.8,"n":89709,"o":115.8,"t":"2026-04-06T04:00:00Z","v":13322393,"vw":117.101508},{"c":117.13,"h":117.7,"l":115.75,"n":105894,"o":116.48,"t":"2026-04-07T04:00:00Z","v":8451640,"vw":116.787465},{"c":123.49,"h":124.485,"l":121.7304,"n":191358,"o":121.95,"t":"2026-04-08T04:00:00Z","v":16314334,"vw":123.340246},{"c":124.92,"h":125.483,"l":122.33,"n":116288,"o":122.81,"t":"2026-04-09T04:00:00Z","v":8836791,"vw":124.428807},{"c":124.39,"h":125.465,"l":123.61,"n":107727,"o":125.24,"t":"2026-04-10T04:00:00Z","v":8959996,"vw":124.589019},{"c":126.28,"h":126.31,"l":122.35,"n":147620,"o":123.01,"t":"2026-04-13T04:00:00Z","v":14419228,"vw":125.350208},{"c":129.58,"h":130.99,"l":126.85,"n":224552,"o":128.07,"t":"2026-04-14T04:00:00Z","v":17036916,"vw":129.35819},{"c":131.69,"h":132.86,"l":130.57,"n":163610,"o":131.25,"t":"2026-04-15T04:00:00Z","v":14740855,"vw":131.772438},{"c":129.34,"h":132.77,"l":129.22,"n":119145,"o":131.24,"t":"2026-04-16T04:00:00Z","v":9292187,"vw":130.146128},{"c":132.18,"h":133.57,"l":130.66,"n":130272,"o":131.075,"t":"2026-04-17T04:00:00Z","v":15931221,"vw":132.217655},{"c":133.05,"h":133.44,"l":131.65,"n":126849,"o":131.98,"t":"2026-04-20T04:00:00Z","v":10153917,"vw":132.739929},{"c":131.68,"h":135.29,"l":131.26,"n":121900,"o":133.595,"t":"2026-04-21T04:00:00Z","v":8083032,"vw":132.780175},{"c":129.73,"h":132.47,"l":129.4,"n":115025,"o":132.405,"t":"2026-04-22T04:00:00Z","v":10440765,"vw":130.161816},{"c":128.51,"h":129.9899,"l":126.84,"n":119267,"o":129.49,"t":"2026-04-23T04:00:00Z","v":9086009,"vw":128.503652},{"c":127.98,"h":129.06,"l":127.5022,"n":97211,"o":128.28,"t":"2026-04-24T04:00:00Z","v":6836545,"vw":128.081547},{"c":129.14,"h":129.4,"l":127.64,"n":84009,"o":127.86,"t":"2026-04-27T04:00:00Z","v":6157877,"vw":128.782589},{"c":128.53,"h":131.31,"l":128.005,"n":121905,"o":130.46,"t":"2026-04-28T04:00:00Z","v":9587167,"vw":128.778706},{"c":127.61,"h":128.92,"l":126.58,"n":125978,"o":128.555,"t":"2026-04-29T04:00:00Z","v":12797429,"vw":127.460127},{"c":127.98,"h":128.92,"l":126.55,"n":125178,"o":127.7,"t":"2026-04-30T04:00:00Z","v":12128877,"vw":128.107312},{"c":127.44,"h":130.48,"l":126.86,"n":123434,"o":128.64,"t":"2026-05-01T04:00:00Z","v":10618343,"vw":127.897631},{"c":125.63,"h":127.05,"l":124.6,"n":145486,"o":126.855,"t":"2026-05-04T04:00:00Z","v":15026225,"vw":125.545209},{"c":128.01,"h":128.58,"l":126.05,"n":124356,"o":126.31,"t":"2026-05-05T04:00:00Z","v":13568506,"vw":127.903017},{"c":127.6,"h":131.58,"l":127.47,"n":132495,"o":130.49,"t":"2026-05-06T04:00:00Z","v":13365055,"vw":128.39056},{"c":129.09,"h":131.23,"l":127.06,"n":218686,"o":127.62,"t":"2026-05-07T04:00:00Z","v":18804142,"vw":129.287978},{"c":125.55,"h":131.95,"l":125.215,"n":191642,"o":130.19,"t":"2026-05-08T04:00:00Z","v":17507576,"vw":127.757257},{"c":125.85,"h":128.09,"l":124.69,"n":144926,"o":125.87,"t":"2026-05-11T04:00:00Z","v":11379865,"vw":126.361396},{"c":126.44,"h":126.56,"l":123.25,"n":134402,"o":126.07,"t":"2026-05-12T04:00:00Z","v":9938999,"vw":125.734047},{"c":124.1,"h":125.85,"l":123.76,"n":105144,"o":125,"t":"2026-05-13T04:00:00Z","v":7208876,"vw":124.64397},{"c":124.82,"h":126.35,"l":123.48,"n":101114,"o":125.08,"t":"2026-05-14T04:00:00Z","v":8227969,"vw":124.875429},{"c":123.42,"h":124.5,"l":122.73,"n":99884,"o":124.48,"t":"2026-05-15T04:00:00Z","v":7763772,"vw":123.558131},{"c":122.41,"h":124.45,"l":121.81,"n":129935,"o":123.31,"t":"2026-05-18T04:00:00Z","v":8772908,"vw":122.727786},{"c":119.97,"h":121.45,"l":119.76,"n":161493,"o":121.45,"t":"2026-05-19T04:00:00Z","v":11093985,"vw":120.442457},{"c":124.82,"h":125.28,"l":119.89,"n":154451,"o":120.97,"t":"2026-05-20T04:00:00Z","v":11183395,"vw":124.242737},{"c":125.22,"h":125.45,"l":123.28,"n":103711,"o":124.03,"t":"2026-05-21T04:00:00Z","v":6836222,"vw":124.803674},{"c":125.09,"h":126.49,"l":124.88,"n":88432,"o":125.985,"t":"2026-05-22T04:00:00Z","v":6338006,"vw":125.328754},{"c":126.86,"h":127.43,"l":125.255,"n":103418,"o":126.25,"t":"2026-05-26T04:00:00Z","v":8970584,"vw":126.458055},{"c":125.39,"h":127.77,"l":124.46,"n":116365,"o":127.09,"t":"2026-05-27T04:00:00Z","v":8250090,"vw":125.317148},{"c":124.68,"h":125.35,"l":123.235,"n":122432,"o":124.47,"t":"2026-05-28T04:00:00Z","v":7937180,"vw":124.402407},{"c":125.9,"h":126.845,"l":123.5201,"n":139469,"o":124.65,"t":"2026-05-29T04:00:00Z","v":17328219,"vw":125.8609},{"c":129.09,"h":129.1,"l":123.6,"n":144147,"o":124.08,"t":"2026-06-01T04:00:00Z","v":12546164,"vw":127.93383},{"c":131.26,"h":132.46,"l":128.685,"n":164468,"o":128.685,"t":"2026-06-02T04:00:00Z","v":13591412,"vw":131.124485},{"c":129.93,"h":131.85,"l":128.265,"n":151997,"o":130.93,"t":"2026-06-03T04:00:00Z","v":11148328,"vw":129.863134},{"c":135.15,"h":135.67,"l":130.87,"n":151489,"o":131.265,"t":"2026-06-04T04:00:00Z","v":11484829,"vw":134.384105},{"c":132.47,"h":135.825,"l":131.185,"n":155441,"o":135.41,"t":"2026-06-05T04:00:00Z","v":12560357,"vw":132.577614},{"c":133.28,"h":134.88,"l":132.97,"n":147345,"o":133.398,"t":"2026-06-08T04:00:00Z","v":11552430,"vw":133.839187},{"c":134.73,"h":135.93,"l":131.92,"n":151506,"o":134.73,"t":"2026-06-09T04:00:00Z","v":11649590,"vw":134.201036},{"c":133.38,"h":137.12,"l":132.56,"n":179164,"o":134.19,"t":"2026-06-10T04:00:00Z","v":15087366,"vw":133.853302},{"c":138.07,"h":138.2251,"l":133.81,"n":144517,"o":134.4,"t":"2026-06-11T04:00:00Z","v":12465841,"vw":136.66617},{"c":139.83,"h":141.12,"l":138.21,"n":145747,"o":139.75,"t":"2026-06-12T04:00:00Z","v":10361546,"vw":140.02473},{"c":141.21,"h":143.56,"l":140.88,"n":142378,"o":142.43,"t":"2026-06-15T04:00:00Z","v":12777562,"vw":141.71865},{"c":142.99,"h":143.5,"l":141.045,"n":152003,"o":143.04,"t":"2026-06-16T04:00:00Z","v":13236911,"vw":142.533421},{"c":143.78,"h":146.54,"l":143.04,"n":163261,"o":143.2,"t":"2026-06-17T04:00:00Z","v":13141979,"vw":145.040571},{"c":143.06,"h":147.96,"l":143.04,"n":170680,"o":146.49,"t":"2026-06-18T04:00:00Z","v":29332887,"vw":144.483609},{"c":145.67,"h":146.37,"l":144.48,"n":141065,"o":144.71,"t":"2026-06-22T04:00:00Z","v":14981318,"vw":145.603403},{"c":144.97,"h":146.14,"l":143.14,"n":149707,"o":144.13,"t":"2026-06-23T04:00:00Z","v":13299175,"vw":145.159256},{"c":143.59,"h":145.92,"l":143.18,"n":151661,"o":144.99,"t":"2026-06-24T04:00:00Z","v":13906065,"vw":143.931134},{"c":144.98,"h":147.79,"l":144.815,"n":138749,"o":144.89,"t":"2026-06-25T04:00:00Z","v":12159842,"vw":145.735499},{"c":141.76,"h":145.095,"l":140.76,"n":161958,"o":144.63,"t":"2026-06-26T04:00:00Z","v":17929543,"vw":141.95588},{"c":142.49,"h":143.8366,"l":141.43,"n":115906,"o":141.85,"t":"2026-06-29T04:00:00Z","v":9528183,"vw":142.851027},{"c":139.96,"h":141.9,"l":139.38,"n":130753,"o":141,"t":"2026-06-30T04:00:00Z","v":22120515,"vw":140.312578},{"c":140.13,"h":141.275,"l":138.26,"n":132989,"o":140.24,"t":"2026-07-01T04:00:00Z","v":13704898,"vw":140.162614},{"c":139.97,"h":142.11,"l":138.22,"n":103411,"o":141.88,"t":"2026-07-02T04:00:00Z","v":9502827,"vw":139.786791},{"c":143.86,"h":143.89,"l":141.56,"n":129198,"o":141.87,"t":"2026-07-06T04:00:00Z","v":14141927,"vw":143.38537},{"c":140.77,"h":144.71,"l":140.66,"n":106639,"o":144.06,"t":"2026-07-07T04:00:00Z","v":9739285,"vw":141.763685},{"c":137.39,"h":140.235,"l":137.15,"n":119793,"o":140.14,"t":"2026-07-08T04:00:00Z","v":9833054,"vw":137.855726},{"c":139.57,"h":139.8382,"l":138.01,"n":121404,"o":138.76,"t":"2026-07-09T04:00:00Z","v":10270465,"vw":139.289781},{"c":140.79,"h":141.44,"l":139.75,"n":101393,"o":141.39,"t":"2026-07-10T04:00:00Z","v":10519157,"vw":140.834351},{"c":140.71,"h":141.4701,"l":137.57,"n":162730,"o":141.1,"t":"2026-07-13T04:00:00Z","v":12442223,"vw":139.439895},{"c":133.27,"h":144.285,"l":132.16,"n":336277,"o":137.74,"t":"2026-07-14T04:00:00Z","v":32130641,"vw":136.029944},{"c":134.89,"h":135.12,"l":131.77,"n":192284,"o":134.08,"t":"2026-07-15T04:00:00Z","v":18093956,"vw":134.25856},{"c":131.71,"h":135,"l":131.21,"n":142583,"o":134.72,"t":"2026-07-16T04:00:00Z","v":13765445,"vw":132.203734},{"c":129.36,"h":131.245,"l":127.08,"n":166823,"o":129.44,"t":"2026-07-17T04:00:00Z","v":15694257,"vw":129.65014},{"c":128.72,"h":131.27,"l":128.44,"n":142231,"o":129.56,"t":"2026-07-20T04:00:00Z","v":10963142,"vw":129.415621},{"c":132.84,"h":133.54,"l":129.17,"n":129872,"o":129.565,"t":"2026-07-21T04:00:00Z","v":11225576,"vw":132.479929},{"c":132.25,"h":133.91,"l":132.1,"n":103463,"o":132.72,"t":"2026-07-22T04:00:00Z","v":10637277,"vw":132.620733},{"c":131.88,"h":132.47,"l":130.02,"n":108362,"o":130.5,"t":"2026-07-23T04:00:00Z","v":10725269,"vw":131.786205},{"c":132.19,"h":133.28,"l":131.4,"n":111589,"o":132.24,"t":"2026-07-24T04:00:00Z","v":10820174,"vw":132.204973},{"c":133.1,"h":135.35,"l":131.02,"n":113185,"o":134.245,"t":"2026-07-27T04:00:00Z","v":12455078,"vw":132.853737},{"c":132.47,"h":133,"l":130.75,"n":115669,"o":132.78,"t":"2026-07-28T04:00:00Z","v":9412931,"vw":132.124211},{"c":127.13,"h":132.43,"l":126.78,"n":155924,"o":131.755,"t":"2026-07-29T04:00:00Z","v":12943677,"vw":128.164829},{"c":132.32,"h":132.579,"l":128.8,"n":118957,"o":128.97,"t":"2026-07-30T04:00:00Z","v":10465691,"vw":131.648571},{"c":132.45,"h":135.4399,"l":131.94,"n":110713,"o":133.55,"t":"2026-07-31T04:00:00Z","v":9591280,"vw":132.846032},{"c":133.57,"h":133.62,"l":131.18,"n":109585,"o":132.47,"t":"2026-08-03T04:00:00Z","v":8081345,"vw":132.594722},{"c":136.87,"h":138.05,"l":134.32,"n":128938,"o":134.32,"t":"2026-08-04T04:00:00Z","v":12151049,"vw":136.920624},{"c":137.64,"h":139.17,"l":137.14,"n":116060,"o":137.295,"t":"2026-08-05T04:00:00Z","v":12025120,"vw":138.015694},{"c":133.82,"h":139.26,"l":133.66,"n":125551,"o":138.34,"t":"2026-08-06T04:00:00Z","v":8875721,"vw":134.841634},{"c":135,"h":135.235,"l":132.52,"n":84289,"o":133.82,"t":"2026-08-07T04:00:00Z","v":10162048,"vw":134.732568},{"c":135.22,"h":136.14,"l":134.47,"n":88240,"o":134.87,"t":"2026-08-10T04:00:00Z","v":7076671,"vw":135.369486},{"c":135.77,"h":137.15,"l":135.34,"n":71923,"o":135.91,"t":"2026-08-11T04:00:00Z","v":5067846,"vw":135.99062},{"c":137.58,"h":138.585,"l":136.41,"n":90911,"o":136.87,"t":"2026-08-12T04:00:00Z","v":6060803,"vw":137.672024},{"c":138.73,"h":139.06,"l":137.1,"n":94222,"o":138.29,"t":"2026-08-13T04:00:00Z","v":9504235,"vw":138.482512},{"c":139.33,"h":140.28,"l":138.16,"n":92637,"o":138.16,"t":"2026-08-14T04:00:00Z","v":6829818,"vw":139.216533},{"c":138.51,"h":140.88,"l":137.805,"n":91931,"o":139.25,"t":"2026-08-17T04:00:00Z","v":8950803,"vw":138.798325},{"c":137.65,"h":138.21,"l":136.445,"n":93775,"o":137.3,"t":"2026-08-18T04:00:00Z","v":7079261,"vw":137.376976},{"c":132.89,"h":137.79,"l":132.35,"n":132758,"o":137.74,"t":"2026-08-19T04:00:00Z","v":10382611,"vw":133.764159},{"c":129.67,"h":133.0795,"l":129.61,"n":108925,"o":132.5,"t":"2026-08-20T04:00:00Z","v":7800065,"vw":130.982348},{"c":131.65,"h":132.25,"l":130.34,"n":90042,"o":131.22,"t":"2026-08-21T04:00:00Z","v":11277658,"vw":131.414558},{"c":131.72,"h":132.635,"l":131.01,"n":84700,"o":131.385,"t":"2026-08-24T04:00:00Z","v":9326592,"vw":131.786214},{"c":133.25,"h":133.68,"l":131.5,"n":89102,"o":132.77,"t":"2026-08-25T04:00:00Z","v":6700277,"vw":132.834394},{"c":133.56,"h":133.82,"l":132.25,"n":76741,"o":133.54,"t":"2026-08-26T04:00:00Z","v":4545776,"vw":133.349603},{"c":132.68,"h":133.96,"l":131.775,"n":84358,"o":132.95,"t":"2026-08-27T04:00:00Z","v":11623678,"vw":132.801157},{"c":132.9,"h":133.63,"l":132.32,"n":82739,"o":132.98,"t":"2026-08-28T04:00:00Z","v":12090518,"vw":132.876406},{"c":131.62,"h":132.48,"l":131.33,"n":79895,"o":132.31,"t":"2026-08-31T04:00:00Z","v":7562191,"vw":131.686914},{"c":132.54,"h":134.61,"l":130.195,"n":96763,"o":131.07,"t":"2026-09-01T04:00:00Z","v":6949739,"vw":132.679504},{"c":134.34,"h":136.2,"l":132.695,"n":103821,"o":133.8,"t":"2026-09-02T04:00:00Z","v":7675719,"vw":134.3703},{"c":138.14,"h":138.55,"l":134.83,"n":108651,"o":135.215,"t":"2026-09-03T04:00:00Z","v":12572748,"vw":137.708172},{"c":137.72,"h":138.105,"l":135.4,"n":81642,"o":137.43,"t":"2026-09-04T04:00:00Z","v":5712386,"vw":137.254147},{"c":136.74,"h":137.975,"l":135.75,"n":92036,"o":137.18,"t":"2026-09-08T04:00:00Z","v":6473187,"vw":137.063103},{"c":137.8,"h":138.545,"l":133.87,"n":101344,"o":135.5,"t":"2026-09-09T04:00:00Z","v":6653326,"vw":137.613862},{"c":138.5,"h":138.8543,"l":136.57,"n":102294,"o":137.55,"t":"2026-09-10T04:00:00Z","v":7123133,"vw":138.082315},{"c":138.82,"h":141.27,"l":137.37,"n":103696,"o":140.11,"t":"2026-09-11T04:00:00Z","v":7390768,"vw":138.956429},{"c":136.18,"h":137.93,"l":132.655,"n":197836,"o":137.355,"t":"2026-09-14T04:00:00Z","v":15612733,"vw":135.430843},{"c":136.17,"h":139.715,"l":133.93,"n":119481,"o":138,"t":"2026-09-15T04:00:00Z","v":10381549,"vw":136.48941},{"c":132.95,"h":136.89,"l":131.0501,"n":119443,"o":136.85,"t":"2026-09-16T04:00:00Z","v":9450328,"vw":133.551246},{"c":132.7,"h":135.2,"l":130.31,"n":141948,"o":135.2,"t":"2026-09-17T04:00:00Z","v":11697498,"vw":132.513291},{"c":131.77,"h":133.3,"l":131.54,"n":111102,"o":132.35,"t":"2026-09-18T04:00:00Z","v":20210297,"vw":131.961806},{"c":135.05,"h":135.73,"l":132.62,"n":115112,"o":133.74,"t":"2026-09-21T04:00:00Z","v":10420543,"vw":134.504824},{"c":132.47,"h":135.17,"l":130.71,"n":148335,"o":134.87,"t":"2026-09-22T04:00:00Z","v":11465150,"vw":132.294301},{"c":131.93,"h":133.59,"l":131.2,"n":104906,"o":131.2,"t":"2026-09-23T04:00:00Z","v":8733703,"vw":132.404192},{"c":132.1,"h":132.76,"l":130.615,"n":97997,"o":131.99,"t":"2026-09-24T04:00:00Z","v":8644333,"vw":131.878149},{"c":134.28,"h":134.72,"l":132.12,"n":108267,"o":132.85,"t":"2026-09-25T04:00:00Z","v":8081615,"vw":133.92865},{"c":131.31,"h":133.96,"l":131.06,"n":114169,"o":133.68,"t":"2026-09-28T04:00:00Z","v":8845140,"vw":132.172221},{"c":130.8,"h":132.2499,"l":130.07,"n":94883,"o":131.9,"t":"2026-09-29T04:00:00Z","v":7607587,"vw":130.856897},{"c":129.48,"h":131.1999,"l":129.45,"n":103666,"o":130.42,"t":"2026-09-30T04:00:00Z","v":9801497,"vw":129.934006},{"c":127,"h":128.932,"l":123.57,"n":170668,"o":127.95,"t":"2026-10-01T04:00:00Z","v":13779463,"vw":126.005784},{"c":128.5,"h":128.72,"l":126.8101,"n":98051,"o":128.35,"t":"2026-10-02T04:00:00Z","v":7615847,"vw":128.092816},{"c":128.55,"h":129.521,"l":128.09,"n":86144,"o":129.51,"t":"2026-10-05T04:00:00Z","v":6606410,"vw":128.619909},{"c":128.52,"h":130.07,"l":127.955,"n":91772,"o":129.32,"t":"2026-10-06T04:00:00Z","v":9636851,"vw":128.555978},{"c":127.32,"h":127.36,"l":124.1,"n":107624,"o":125.9,"t":"2026-10-07T04:00:00Z","v":8063843,"vw":126.32316},{"c":128.08,"h":128.09,"l":125.35,"n":104029,"o":126.605,"t":"2026-10-08T04:00:00Z","v":7906610,"vw":127.013114},{"c":129.64,"h":129.88,"l":127.7,"n":82457,"o":128.09,"t":"2026-10-09T04:00:00Z","v":6512780,"vw":129.085898},{"c":131.92,"h":131.995,"l":129.63,"n":116483,"o":130.01,"t":"2026-10-12T04:00:00Z","v":9293550,"vw":131.240546},{"c":124.53,"h":133.5,"l":124.44,"n":246649,"o":131.345,"t":"2026-10-13T04:00:00Z","v":20440913,"vw":127.614003},{"c":122.27,"h":123.58,"l":121.22,"n":162204,"o":122.69,"t":"2026-10-14T04:00:00Z","v":13678629,"vw":122.610788},{"c":123.21,"h":123.45,"l":120.195,"n":113036,"o":122.87,"t":"2026-10-15T04:00:00Z","v":10223647,"vw":122.125549}],"volatilityBars":[{"c":126.44,"h":127.12,"l":126.44,"n":70,"o":127.12,"t":"2026-10-08T08:00:00Z","v":3200,"vw":126.983317},{"c":125.31,"h":125.31,"l":125.31,"n":1,"o":125.31,"t":"2026-10-08T10:30:00Z","v":1000,"vw":125.31},{"c":125.4,"h":125.4,"l":125.4,"n":1,"o":125.4,"t":"2026-10-08T10:45:00Z","v":110,"vw":125.4},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-08T11:00:00Z","v":300,"vw":126},{"c":126,"h":126.3,"l":126,"n":4,"o":126.3,"t":"2026-10-08T11:15:00Z","v":218,"vw":126.15},{"c":126.25,"h":126.25,"l":125.98,"n":83,"o":126.09,"t":"2026-10-08T11:30:00Z","v":1676,"vw":126.111452},{"c":126.1,"h":126.1,"l":125.71,"n":3,"o":125.71,"t":"2026-10-08T11:45:00Z","v":201,"vw":125.905},{"c":125.9,"h":125.9,"l":125.9,"n":1,"o":125.9,"t":"2026-10-08T12:00:00Z","v":200,"vw":125.9},{"c":125.7099,"h":125.9,"l":125.7099,"n":6,"o":125.9,"t":"2026-10-08T12:15:00Z","v":279,"vw":125.823121},{"c":126.22,"h":126.22,"l":126.22,"n":2,"o":126.22,"t":"2026-10-08T12:30:00Z","v":203,"vw":126.22},{"c":126,"h":126,"l":125.61,"n":11,"o":125.61,"t":"2026-10-08T12:45:00Z","v":691,"vw":125.918},{"c":126.05,"h":126.05,"l":126,"n":9,"o":126,"t":"2026-10-08T13:00:00Z","v":11737,"vw":126.026735},{"c":126.37,"h":126.37,"l":126,"n":44,"o":126.12,"t":"2026-10-08T13:15:00Z","v":1798,"vw":126.061989},{"c":126.34,"h":126.85,"l":126.001,"n":2671,"o":126.605,"t":"2026-10-08T13:30:00Z","v":292042,"vw":126.55136},{"c":126.645,"h":127.1064,"l":126.3,"n":2925,"o":126.34,"t":"2026-10-08T13:45:00Z","v":203447,"vw":126.741456},{"c":126.765,"h":126.995,"l":126.49,"n":3564,"o":126.7,"t":"2026-10-08T14:00:00Z","v":200471,"vw":126.74332},{"c":126.44,"h":126.965,"l":126.25,"n":3333,"o":126.765,"t":"2026-10-08T14:15:00Z","v":197726,"vw":126.60086},{"c":126.11,"h":126.56,"l":126.07,"n":5097,"o":126.445,"t":"2026-10-08T14:30:00Z","v":246340,"vw":126.33092},{"c":125.705,"h":126.2499,"l":125.57,"n":4114,"o":126.14,"t":"2026-10-08T14:45:00Z","v":262138,"vw":125.833739},{"c":125.6,"h":126,"l":125.4,"n":5245,"o":125.705,"t":"2026-10-08T15:00:00Z","v":411091,"vw":125.630504},{"c":125.51,"h":125.63,"l":125.35,"n":4074,"o":125.585,"t":"2026-10-08T15:15:00Z","v":276425,"vw":125.507596},{"c":125.56,"h":125.643,"l":125.39,"n":3265,"o":125.505,"t":"2026-10-08T15:30:00Z","v":188927,"vw":125.505537},{"c":125.7572,"h":125.7572,"l":125.49,"n":2725,"o":125.56,"t":"2026-10-08T15:45:00Z","v":237313,"vw":125.551892},{"c":126.05,"h":126.065,"l":125.69,"n":3054,"o":125.74,"t":"2026-10-08T16:00:00Z","v":168660,"vw":125.865451},{"c":125.97,"h":126.57,"l":125.945,"n":5562,"o":126.05,"t":"2026-10-08T16:15:00Z","v":383393,"vw":126.176273},{"c":126.35,"h":126.425,"l":125.95,"n":2505,"o":125.97,"t":"2026-10-08T16:30:00Z","v":156904,"vw":126.161249},{"c":126.68,"h":126.78,"l":126.29,"n":3067,"o":126.31,"t":"2026-10-08T16:45:00Z","v":148892,"vw":126.520107},{"c":127.24,"h":127.3,"l":126.415,"n":4642,"o":126.64,"t":"2026-10-08T17:00:00Z","v":324466,"vw":126.859191},{"c":127.13,"h":127.45,"l":126.84,"n":4426,"o":127.25,"t":"2026-10-08T17:15:00Z","v":305049,"vw":127.205962},{"c":127.755,"h":127.76,"l":127.12,"n":3567,"o":127.145,"t":"2026-10-08T17:30:00Z","v":196969,"vw":127.381746},{"c":127.69,"h":127.88,"l":127.385,"n":4538,"o":127.72,"t":"2026-10-08T17:45:00Z","v":286540,"vw":127.649081},{"c":127.675,"h":127.91,"l":127.52,"n":3156,"o":127.71,"t":"2026-10-08T18:00:00Z","v":189021,"vw":127.688198},{"c":127.69,"h":127.805,"l":127.43,"n":2788,"o":127.675,"t":"2026-10-08T18:15:00Z","v":164817,"vw":127.643813},{"c":127.68,"h":127.765,"l":127.55,"n":2667,"o":127.685,"t":"2026-10-08T18:30:00Z","v":146524,"vw":127.661252},{"c":127.85,"h":127.93,"l":127.7,"n":3026,"o":127.7,"t":"2026-10-08T18:45:00Z","v":193974,"vw":127.818447},{"c":127.875,"h":127.965,"l":127.65,"n":2934,"o":127.84,"t":"2026-10-08T19:00:00Z","v":129073,"vw":127.831437},{"c":127.8578,"h":128.0286,"l":127.74,"n":3178,"o":127.9,"t":"2026-10-08T19:15:00Z","v":142868,"vw":127.881089},{"c":127.69,"h":127.89,"l":127.56,"n":5057,"o":127.86,"t":"2026-10-08T19:30:00Z","v":266012,"vw":127.735302},{"c":128.075,"h":128.09,"l":127.68,"n":11932,"o":127.7,"t":"2026-10-08T19:45:00Z","v":824678,"vw":127.876809},{"c":128.03,"h":128.08,"l":127.87,"n":184,"o":128.07,"t":"2026-10-08T20:00:00Z","v":1209864,"vw":128.079787},{"c":128.01,"h":128.16,"l":128.01,"n":26,"o":128.05,"t":"2026-10-08T20:15:00Z","v":4344,"vw":128.136952},{"c":128.06,"h":128.07,"l":127.93,"n":17,"o":127.97,"t":"2026-10-08T20:30:00Z","v":1182,"vw":127.977045},{"c":127.99,"h":127.99,"l":127.9,"n":8,"o":127.9,"t":"2026-10-08T20:45:00Z","v":335,"vw":127.949239},{"c":127.95,"h":127.95,"l":127.75,"n":25,"o":127.75,"t":"2026-10-08T21:30:00Z","v":3951,"vw":127.761455},{"c":127.9,"h":127.99,"l":127.9,"n":4,"o":127.95,"t":"2026-10-08T21:45:00Z","v":549,"vw":127.958921},{"c":128,"h":128.01,"l":127.99,"n":7,"o":127.99,"t":"2026-10-08T22:00:00Z","v":801,"vw":128},{"c":128.2113,"h":128.2113,"l":128.21,"n":2,"o":128.21,"t":"2026-10-08T23:15:00Z","v":200,"vw":128.21065},{"c":128.24,"h":128.24,"l":128.0118,"n":3,"o":128.0118,"t":"2026-10-08T23:30:00Z","v":212,"vw":128.131333},{"c":128.66,"h":128.66,"l":128.66,"n":14,"o":128.66,"t":"2026-10-09T09:15:00Z","v":351,"vw":128.66},{"c":129.44,"h":129.44,"l":128.88,"n":89,"o":128.88,"t":"2026-10-09T09:45:00Z","v":3280,"vw":129.220183},{"c":128.6,"h":128.6,"l":128.6,"n":4,"o":128.6,"t":"2026-10-09T11:15:00Z","v":299,"vw":128.6},{"c":128.68,"h":128.71,"l":128.68,"n":11,"o":128.71,"t":"2026-10-09T11:30:00Z","v":518,"vw":128.694085},{"c":128.57,"h":128.66,"l":128.57,"n":27,"o":128.6,"t":"2026-10-09T11:45:00Z","v":3375,"vw":128.58},{"c":128.7,"h":128.9,"l":128.7,"n":7,"o":128.9,"t":"2026-10-09T12:00:00Z","v":950,"vw":128.727705},{"c":128.72,"h":128.72,"l":128.5886,"n":5,"o":128.594,"t":"2026-10-09T12:15:00Z","v":2200,"vw":128.640256},{"c":128.6,"h":128.8,"l":128.6,"n":8,"o":128.7,"t":"2026-10-09T12:30:00Z","v":1200,"vw":128.7725},{"c":128.35,"h":128.44,"l":128.35,"n":26,"o":128.44,"t":"2026-10-09T13:00:00Z","v":849,"vw":128.371739},{"c":128,"h":128,"l":128,"n":8,"o":128,"t":"2026-10-09T13:15:00Z","v":2580,"vw":128},{"c":128.23,"h":128.63,"l":127.7,"n":3165,"o":128.09,"t":"2026-10-09T13:30:00Z","v":341173,"vw":128.198019},{"c":128.26,"h":128.73,"l":128,"n":3944,"o":128.24,"t":"2026-10-09T13:45:00Z","v":393193,"vw":128.356729},{"c":128.23,"h":128.405,"l":127.75,"n":2857,"o":128.23,"t":"2026-10-09T14:00:00Z","v":233628,"vw":128.089233},{"c":128.19,"h":128.33,"l":127.885,"n":3111,"o":128.27,"t":"2026-10-09T14:15:00Z","v":167723,"vw":128.151526},{"c":128.22,"h":128.2625,"l":127.9,"n":2788,"o":128.195,"t":"2026-10-09T14:30:00Z","v":131597,"vw":128.053844},{"c":128.42,"h":128.58,"l":128.235,"n":2600,"o":128.24,"t":"2026-10-09T14:45:00Z","v":127259,"vw":128.439954},{"c":128.49,"h":128.56,"l":128.245,"n":2739,"o":128.4,"t":"2026-10-09T15:00:00Z","v":152978,"vw":128.434279},{"c":128.27,"h":128.62,"l":128.139,"n":3363,"o":128.5,"t":"2026-10-09T15:15:00Z","v":312696,"vw":128.513037},{"c":128.48,"h":128.57,"l":128.28,"n":2537,"o":128.28,"t":"2026-10-09T15:30:00Z","v":139784,"vw":128.441706},{"c":128.72,"h":128.7255,"l":128.4,"n":1957,"o":128.47,"t":"2026-10-09T15:45:00Z","v":96956,"vw":128.570369},{"c":128.82,"h":128.8525,"l":128.67,"n":1973,"o":128.71,"t":"2026-10-09T16:00:00Z","v":100168,"vw":128.769862},{"c":128.755,"h":128.87,"l":128.755,"n":2124,"o":128.79,"t":"2026-10-09T16:15:00Z","v":87525,"vw":128.818652},{"c":128.81,"h":128.85,"l":128.72,"n":2276,"o":128.765,"t":"2026-10-09T16:30:00Z","v":118924,"vw":128.797235},{"c":128.8,"h":128.885,"l":128.7,"n":2853,"o":128.82,"t":"2026-10-09T16:45:00Z","v":238988,"vw":128.808881},{"c":128.85,"h":128.945,"l":128.78,"n":2199,"o":128.8,"t":"2026-10-09T17:00:00Z","v":126463,"vw":128.874674},{"c":129.03,"h":129.05,"l":128.81,"n":2586,"o":128.85,"t":"2026-10-09T17:15:00Z","v":153006,"vw":128.911433},{"c":129.05,"h":129.13,"l":128.93,"n":2325,"o":129.01,"t":"2026-10-09T17:30:00Z","v":118433,"vw":129.032971},{"c":129.27,"h":129.305,"l":129.07,"n":2522,"o":129.07,"t":"2026-10-09T17:45:00Z","v":111493,"vw":129.165931},{"c":129.3301,"h":129.4,"l":129.25,"n":2583,"o":129.26,"t":"2026-10-09T18:00:00Z","v":116710,"vw":129.34353},{"c":129.4,"h":129.4,"l":129.25,"n":2995,"o":129.35,"t":"2026-10-09T18:15:00Z","v":171106,"vw":129.33252},{"c":129.45,"h":129.55,"l":129.37,"n":3121,"o":129.41,"t":"2026-10-09T18:30:00Z","v":181508,"vw":129.45576},{"c":129.68,"h":129.7051,"l":129.4,"n":3350,"o":129.44,"t":"2026-10-09T18:45:00Z","v":186864,"vw":129.543047},{"c":129.675,"h":129.735,"l":129.53,"n":2841,"o":129.68,"t":"2026-10-09T19:00:00Z","v":189284,"vw":129.670476},{"c":129.72,"h":129.825,"l":129.665,"n":3636,"o":129.68,"t":"2026-10-09T19:15:00Z","v":281479,"vw":129.766544},{"c":129.76,"h":129.88,"l":129.69,"n":4653,"o":129.72,"t":"2026-10-09T19:30:00Z","v":253042,"vw":129.785423},{"c":129.63,"h":129.77,"l":129.455,"n":10466,"o":129.76,"t":"2026-10-09T19:45:00Z","v":739450,"vw":129.624212},{"c":129.54,"h":129.64,"l":129.4567,"n":157,"o":129.64,"t":"2026-10-09T20:00:00Z","v":1140647,"vw":129.637357},{"c":129.6401,"h":129.6401,"l":129.63,"n":28,"o":129.63,"t":"2026-10-09T20:15:00Z","v":2206,"vw":129.636883},{"c":129.74,"h":129.74,"l":129.67,"n":15,"o":129.67,"t":"2026-10-09T20:30:00Z","v":541,"vw":129.705135},{"c":129.8,"h":129.8,"l":129.8,"n":11,"o":129.8,"t":"2026-10-09T21:15:00Z","v":637,"vw":129.8},{"c":129.84,"h":129.84,"l":129.84,"n":1,"o":129.84,"t":"2026-10-09T21:30:00Z","v":210,"vw":129.84},{"c":129.725,"h":129.725,"l":129.725,"n":1,"o":129.725,"t":"2026-10-09T21:45:00Z","v":100,"vw":129.725},{"c":129.9499,"h":129.9499,"l":129.9499,"n":3,"o":129.9499,"t":"2026-10-09T22:15:00Z","v":151,"vw":129.9499},{"c":129.9,"h":129.95,"l":129.9,"n":7,"o":129.95,"t":"2026-10-09T22:30:00Z","v":240,"vw":129.925},{"c":129.6,"h":129.7,"l":129.6,"n":18,"o":129.7,"t":"2026-10-09T23:00:00Z","v":1009,"vw":129.66711},{"c":129.097,"h":129.097,"l":129.097,"n":1,"o":129.097,"t":"2026-10-09T23:15:00Z","v":1000,"vw":129.097},{"c":129.0763,"h":129.0763,"l":129.0763,"n":1,"o":129.0763,"t":"2026-10-09T23:30:00Z","v":150,"vw":129.0763},{"c":129.75,"h":129.75,"l":129.2151,"n":10,"o":129.2151,"t":"2026-10-09T23:45:00Z","v":1233,"vw":129.682378},{"c":130.11,"h":130.2,"l":129.97,"n":91,"o":130.11,"t":"2026-10-12T08:00:00Z","v":5806,"vw":130.175791},{"c":130,"h":130.13,"l":130,"n":26,"o":130.13,"t":"2026-10-12T09:30:00Z","v":1967,"vw":130.08089},{"c":130.05,"h":130.05,"l":130.05,"n":1,"o":130.05,"t":"2026-10-12T09:45:00Z","v":100,"vw":130.05},{"c":129.8,"h":130.32,"l":129.8,"n":80,"o":130.27,"t":"2026-10-12T11:00:00Z","v":6780,"vw":130.010436},{"c":129.9792,"h":129.9792,"l":129.9792,"n":1,"o":129.9792,"t":"2026-10-12T11:15:00Z","v":500,"vw":129.9792},{"c":129.95,"h":129.96,"l":129.9,"n":5,"o":129.9,"t":"2026-10-12T11:30:00Z","v":382,"vw":129.932603},{"c":130.04,"h":130.04,"l":130.04,"n":4,"o":130.04,"t":"2026-10-12T12:00:00Z","v":458,"vw":130.04},{"c":130.1,"h":130.1,"l":129.95,"n":21,"o":129.95,"t":"2026-10-12T12:30:00Z","v":2895,"vw":130.004334},{"c":129.8,"h":129.95,"l":129.8,"n":16,"o":129.93,"t":"2026-10-12T12:45:00Z","v":1995,"vw":129.861635},{"c":129.98,"h":129.98,"l":129.66,"n":31,"o":129.75,"t":"2026-10-12T13:00:00Z","v":1881,"vw":129.762249},{"c":129.99,"h":129.99,"l":129.5,"n":16,"o":129.74,"t":"2026-10-12T13:15:00Z","v":2536,"vw":129.785726},{"c":130.34,"h":131.3699,"l":130.01,"n":7831,"o":130.01,"t":"2026-10-12T13:30:00Z","v":727435,"vw":130.837194},{"c":129.95,"h":130.47,"l":129.63,"n":4271,"o":130.38,"t":"2026-10-12T13:45:00Z","v":292804,"vw":130.015857},{"c":130.425,"h":130.64,"l":129.89,"n":4121,"o":129.975,"t":"2026-10-12T14:00:00Z","v":250612,"vw":130.206409},{"c":130.415,"h":130.74,"l":130.21,"n":3897,"o":130.38,"t":"2026-10-12T14:15:00Z","v":191122,"vw":130.542045},{"c":130.25,"h":130.515,"l":130.17,"n":3055,"o":130.44,"t":"2026-10-12T14:30:00Z","v":166938,"vw":130.366405},{"c":130.2765,"h":130.34,"l":130.07,"n":3292,"o":130.27,"t":"2026-10-12T14:45:00Z","v":217810,"vw":130.224542},{"c":130.425,"h":130.49,"l":130.175,"n":3418,"o":130.26,"t":"2026-10-12T15:00:00Z","v":228301,"vw":130.355092},{"c":130.73,"h":130.74,"l":130.3,"n":2752,"o":130.405,"t":"2026-10-12T15:15:00Z","v":143076,"vw":130.46223},{"c":130.65,"h":130.74,"l":130.57,"n":2513,"o":130.725,"t":"2026-10-12T15:30:00Z","v":123274,"vw":130.66993},{"c":130.67,"h":130.74,"l":130.59,"n":2263,"o":130.66,"t":"2026-10-12T15:45:00Z","v":105458,"vw":130.66886},{"c":130.56,"h":130.75,"l":130.54,"n":2238,"o":130.665,"t":"2026-10-12T16:00:00Z","v":141065,"vw":130.699709},{"c":130.7,"h":130.71,"l":130.42,"n":2733,"o":130.565,"t":"2026-10-12T16:15:00Z","v":186528,"vw":130.607496},{"c":130.63,"h":130.81,"l":130.4168,"n":3166,"o":130.69,"t":"2026-10-12T16:30:00Z","v":201632,"vw":130.578717},{"c":131.275,"h":131.41,"l":130.575,"n":4928,"o":130.61,"t":"2026-10-12T16:45:00Z","v":374081,"vw":131.045744},{"c":131.26,"h":131.35,"l":131.05,"n":3062,"o":131.28,"t":"2026-10-12T17:00:00Z","v":170921,"vw":131.196905},{"c":131.4801,"h":131.56,"l":131.22,"n":4283,"o":131.26,"t":"2026-10-12T17:15:00Z","v":332113,"vw":131.400957},{"c":131.54,"h":131.59,"l":131.17,"n":3562,"o":131.5,"t":"2026-10-12T17:30:00Z","v":236088,"vw":131.432389},{"c":131.485,"h":131.58,"l":131.3,"n":3038,"o":131.535,"t":"2026-10-12T17:45:00Z","v":192675,"vw":131.451231},{"c":131.375,"h":131.52,"l":131.31,"n":3004,"o":131.5,"t":"2026-10-12T18:00:00Z","v":160676,"vw":131.422806},{"c":131.56,"h":131.578,"l":131.21,"n":3522,"o":131.38,"t":"2026-10-12T18:15:00Z","v":234950,"vw":131.390404},{"c":131.55,"h":131.71,"l":131.395,"n":3883,"o":131.56,"t":"2026-10-12T18:30:00Z","v":250541,"vw":131.558838},{"c":131.605,"h":131.62,"l":131.46,"n":3110,"o":131.555,"t":"2026-10-12T18:45:00Z","v":159427,"vw":131.550998},{"c":131.51,"h":131.65,"l":131.3,"n":4083,"o":131.58,"t":"2026-10-12T19:00:00Z","v":254460,"vw":131.463088},{"c":131.4,"h":131.6,"l":131.25,"n":5128,"o":131.5,"t":"2026-10-12T19:15:00Z","v":328994,"vw":131.433173},{"c":131.28,"h":131.54,"l":131.04,"n":6912,"o":131.38,"t":"2026-10-12T19:30:00Z","v":496268,"vw":131.276793},{"c":131.93,"h":131.995,"l":131.16,"n":20354,"o":131.26,"t":"2026-10-12T19:45:00Z","v":1769954,"vw":131.614819},{"c":131.75,"h":132,"l":131.4798,"n":786,"o":131.96,"t":"2026-10-12T20:00:00Z","v":1233435,"vw":131.916742},{"c":131.8,"h":131.8,"l":131.47,"n":19,"o":131.62,"t":"2026-10-12T20:15:00Z","v":1606,"vw":131.67963},{"c":131.92,"h":131.92,"l":131.8245,"n":9,"o":131.8245,"t":"2026-10-12T20:30:00Z","v":18642,"vw":131.917725},{"c":131.56,"h":131.85,"l":131.56,"n":9,"o":131.85,"t":"2026-10-12T20:45:00Z","v":43244,"vw":131.748},{"c":131.84,"h":131.84,"l":131.83,"n":3,"o":131.83,"t":"2026-10-12T21:00:00Z","v":425,"vw":131.835},{"c":131.86,"h":131.86,"l":131.83,"n":43,"o":131.83,"t":"2026-10-12T21:30:00Z","v":772,"vw":131.844888},{"c":131.85,"h":131.87,"l":131.815,"n":9,"o":131.87,"t":"2026-10-12T21:45:00Z","v":772,"vw":131.847973},{"c":131.889,"h":131.8918,"l":131.76,"n":129,"o":131.83,"t":"2026-10-12T22:00:00Z","v":4024,"vw":131.857406},{"c":131.85,"h":131.85,"l":131.8,"n":50,"o":131.82,"t":"2026-10-12T22:15:00Z","v":2532,"vw":131.824454},{"c":131.81,"h":131.85,"l":131.8059,"n":7,"o":131.8059,"t":"2026-10-12T22:30:00Z","v":1241,"vw":131.810667},{"c":131.88,"h":131.88,"l":131.8,"n":9,"o":131.8062,"t":"2026-10-12T22:45:00Z","v":4724,"vw":131.846939},{"c":131.81,"h":131.95,"l":131.81,"n":29,"o":131.81,"t":"2026-10-12T23:00:00Z","v":5045,"vw":131.884187},{"c":131.95,"h":131.9761,"l":131.81,"n":13,"o":131.81,"t":"2026-10-12T23:15:00Z","v":1717,"vw":131.877394},{"c":131.95,"h":131.99,"l":131.81,"n":38,"o":131.99,"t":"2026-10-12T23:30:00Z","v":2585,"vw":131.890641},{"c":131.97,"h":131.99,"l":131.87,"n":29,"o":131.99,"t":"2026-10-12T23:45:00Z","v":1056,"vw":131.917619},{"c":132.4,"h":132.64,"l":131.97,"n":405,"o":132.27,"t":"2026-10-13T08:00:00Z","v":32933,"vw":132.353637},{"c":132.8311,"h":132.8311,"l":132.4,"n":2,"o":132.4,"t":"2026-10-13T08:15:00Z","v":790,"vw":132.558252},{"c":132.79,"h":132.79,"l":132.79,"n":3,"o":132.79,"t":"2026-10-13T08:30:00Z","v":349,"vw":132.79},{"c":132.33,"h":132.33,"l":132.33,"n":1,"o":132.33,"t":"2026-10-13T08:45:00Z","v":575,"vw":132.33},{"c":132.8,"h":132.8,"l":132.8,"n":14,"o":132.8,"t":"2026-10-13T09:00:00Z","v":243,"vw":132.8},{"c":132.4,"h":132.83,"l":132.31,"n":136,"o":132.32,"t":"2026-10-13T09:15:00Z","v":4864,"vw":132.373327},{"c":132.89,"h":132.89,"l":132.7,"n":26,"o":132.89,"t":"2026-10-13T09:30:00Z","v":1071,"vw":132.777441},{"c":132.5,"h":132.75,"l":132.49,"n":229,"o":132.75,"t":"2026-10-13T09:45:00Z","v":5177,"vw":132.555722},{"c":132.8,"h":132.8,"l":132.6,"n":87,"o":132.6,"t":"2026-10-13T10:00:00Z","v":1072,"vw":132.693971},{"c":132.02,"h":132.6,"l":132,"n":145,"o":132.6,"t":"2026-10-13T10:15:00Z","v":8205,"vw":132.392505},{"c":131.2,"h":131.71,"l":130.92,"n":226,"o":131.71,"t":"2026-10-13T10:30:00Z","v":24094,"vw":131.210304},{"c":131,"h":131.83,"l":130.8,"n":243,"o":130.8,"t":"2026-10-13T10:45:00Z","v":13592,"vw":131.207386},{"c":132,"h":132.2,"l":129.79,"n":622,"o":131,"t":"2026-10-13T11:00:00Z","v":25656,"vw":130.846928},{"c":131.8944,"h":132.4,"l":131.2375,"n":162,"o":132.4,"t":"2026-10-13T11:15:00Z","v":18996,"vw":131.761073},{"c":132.5,"h":132.8233,"l":131.69,"n":381,"o":131.69,"t":"2026-10-13T11:30:00Z","v":33941,"vw":132.308344},{"c":131.08,"h":133,"l":131.08,"n":405,"o":132.69,"t":"2026-10-13T11:45:00Z","v":29052,"vw":132.679663},{"c":130.5,"h":132.5,"l":129.5,"n":2281,"o":131.94,"t":"2026-10-13T12:00:00Z","v":157971,"vw":130.814583},{"c":131.36,"h":131.5,"l":130.46,"n":746,"o":130.46,"t":"2026-10-13T12:15:00Z","v":63859,"vw":131.245301},{"c":131.3,"h":132.28,"l":131.02,"n":1112,"o":131.36,"t":"2026-10-13T12:30:00Z","v":72822,"vw":131.556576},{"c":132.2641,"h":132.67,"l":131.2,"n":492,"o":131.31,"t":"2026-10-13T12:45:00Z","v":57315,"vw":132.25668},{"c":132.38,"h":132.8,"l":132,"n":405,"o":132.23,"t":"2026-10-13T13:00:00Z","v":28278,"vw":132.430519},{"c":131.07,"h":132.6,"l":130.63,"n":1796,"o":132,"t":"2026-10-13T13:15:00Z","v":80028,"vw":131.700236},{"c":131.455,"h":133.5,"l":130.36,"n":15217,"o":131.345,"t":"2026-10-13T13:30:00Z","v":1692589,"vw":131.652679},{"c":129.71,"h":131.75,"l":129.635,"n":8739,"o":131.49,"t":"2026-10-13T13:45:00Z","v":748850,"vw":130.802388},{"c":129.8201,"h":130.15,"l":128.57,"n":9550,"o":129.67,"t":"2026-10-13T14:00:00Z","v":892676,"vw":129.346608},{"c":130.09,"h":130.315,"l":129.52,"n":7005,"o":129.93,"t":"2026-10-13T14:15:00Z","v":491779,"vw":129.835804},{"c":129.57,"h":130.2,"l":129.37,"n":7064,"o":130.08,"t":"2026-10-13T14:30:00Z","v":629186,"vw":129.716731},{"c":129.36,"h":129.945,"l":129.074,"n":7130,"o":129.6,"t":"2026-10-13T14:45:00Z","v":613516,"vw":129.477912},{"c":129.66,"h":129.9525,"l":129.01,"n":7589,"o":129.345,"t":"2026-10-13T15:00:00Z","v":620911,"vw":129.541465},{"c":128.7,"h":130.05,"l":128.01,"n":14288,"o":129.66,"t":"2026-10-13T15:15:00Z","v":1234060,"vw":129.046466},{"c":128.01,"h":129.86,"l":127.85,"n":10618,"o":128.67,"t":"2026-10-13T15:30:00Z","v":789764,"vw":128.979657},{"c":127.745,"h":128.19,"l":127.24,"n":8670,"o":128.0499,"t":"2026-10-13T15:45:00Z","v":658178,"vw":127.779584},{"c":127.4,"h":127.94,"l":127.16,"n":7929,"o":127.745,"t":"2026-10-13T16:00:00Z","v":575966,"vw":127.495209},{"c":127.0622,"h":127.5875,"l":127.0622,"n":5556,"o":127.395,"t":"2026-10-13T16:15:00Z","v":322533,"vw":127.353069},{"c":127.6901,"h":127.725,"l":126.92,"n":6182,"o":127.06,"t":"2026-10-13T16:30:00Z","v":370650,"vw":127.288746},{"c":127.15,"h":127.715,"l":127.14,"n":6384,"o":127.715,"t":"2026-10-13T16:45:00Z","v":389634,"vw":127.452312},{"c":126.915,"h":127.49,"l":126.54,"n":8292,"o":127.15,"t":"2026-10-13T17:00:00Z","v":547637,"vw":126.965841},{"c":126.86,"h":127.725,"l":126.85,"n":6892,"o":126.94,"t":"2026-10-13T17:15:00Z","v":571829,"vw":127.288393},{"c":127.11,"h":127.4199,"l":126.74,"n":6116,"o":126.82,"t":"2026-10-13T17:30:00Z","v":401651,"vw":127.048007},{"c":126.375,"h":127.1,"l":126.35,"n":5073,"o":127.1,"t":"2026-10-13T17:45:00Z","v":298177,"vw":126.685222},{"c":126.4,"h":126.71,"l":126.22,"n":5217,"o":126.39,"t":"2026-10-13T18:00:00Z","v":278427,"vw":126.3986},{"c":126.53,"h":126.7668,"l":126.18,"n":5890,"o":126.41,"t":"2026-10-13T18:15:00Z","v":382913,"vw":126.459333},{"c":126.2275,"h":126.62,"l":126.211,"n":5607,"o":126.545,"t":"2026-10-13T18:30:00Z","v":287971,"vw":126.428638},{"c":126.0875,"h":126.31,"l":125.8693,"n":5929,"o":126.22,"t":"2026-10-13T18:45:00Z","v":343800,"vw":126.077306},{"c":126.08,"h":126.65,"l":125.85,"n":8346,"o":126.095,"t":"2026-10-13T19:00:00Z","v":606399,"vw":126.190519},{"c":125.83,"h":126.14,"l":125.76,"n":7700,"o":126.09,"t":"2026-10-13T19:15:00Z","v":501232,"vw":125.930195},{"c":125.66,"h":125.9999,"l":125.365,"n":14242,"o":125.83,"t":"2026-10-13T19:30:00Z","v":879840,"vw":125.631285},{"c":124.54,"h":125.7,"l":124.44,"n":32813,"o":125.66,"t":"2026-10-13T19:45:00Z","v":2356730,"vw":124.791166},{"c":124.7001,"h":124.89,"l":124.53,"n":687,"o":124.54,"t":"2026-10-13T20:00:00Z","v":2175980,"vw":124.533516},{"c":124.6279,"h":124.78,"l":124.62,"n":208,"o":124.7155,"t":"2026-10-13T20:15:00Z","v":13485,"vw":124.698384},{"c":124.75,"h":124.78,"l":124.7,"n":141,"o":124.78,"t":"2026-10-13T20:30:00Z","v":6078,"vw":124.743457},{"c":124.85,"h":124.85,"l":124.75,"n":95,"o":124.75,"t":"2026-10-13T20:45:00Z","v":25441,"vw":124.796259},{"c":124.85,"h":124.86,"l":124.85,"n":19,"o":124.86,"t":"2026-10-13T21:00:00Z","v":1146,"vw":124.855415},{"c":124.8521,"h":124.8802,"l":124.84,"n":39,"o":124.8802,"t":"2026-10-13T21:15:00Z","v":1042,"vw":124.864502},{"c":124.87,"h":124.88,"l":124.78,"n":42,"o":124.88,"t":"2026-10-13T21:30:00Z","v":2991,"vw":124.834739},{"c":124.88,"h":124.88,"l":124.81,"n":39,"o":124.87,"t":"2026-10-13T21:45:00Z","v":3225,"vw":124.864331},{"c":125.08,"h":125.09,"l":124.85,"n":132,"o":124.8814,"t":"2026-10-13T22:00:00Z","v":8552,"vw":124.973173},{"c":125.0062,"h":125.0989,"l":125.0062,"n":17,"o":125.0989,"t":"2026-10-13T22:15:00Z","v":1649,"vw":125.060226},{"c":125.171,"h":125.171,"l":125,"n":20,"o":125.0292,"t":"2026-10-13T22:30:00Z","v":2283,"vw":125.03124},{"c":125.1,"h":125.1761,"l":125,"n":24,"o":125.1761,"t":"2026-10-13T22:45:00Z","v":6653,"vw":125.029655},{"c":125.14,"h":125.14,"l":125,"n":44,"o":125.04,"t":"2026-10-13T23:00:00Z","v":5024,"vw":125.064013},{"c":125.0868,"h":125.0877,"l":125.07,"n":25,"o":125.0761,"t":"2026-10-13T23:15:00Z","v":1588,"vw":125.079428},{"c":125.07,"h":125.07,"l":125.02,"n":13,"o":125.07,"t":"2026-10-13T23:30:00Z","v":2068,"vw":125.03956},{"c":125.03,"h":125.03,"l":124.8135,"n":62,"o":125,"t":"2026-10-13T23:45:00Z","v":16479,"vw":124.999519},{"c":125.02,"h":125.55,"l":124.95,"n":248,"o":125.55,"t":"2026-10-14T08:00:00Z","v":6787,"vw":125.197654},{"c":125.23,"h":125.415,"l":125.21,"n":226,"o":125.3,"t":"2026-10-14T08:15:00Z","v":6001,"vw":125.236876},{"c":125.21,"h":125.21,"l":125.21,"n":1,"o":125.21,"t":"2026-10-14T08:30:00Z","v":299,"vw":125.21},{"c":125.3,"h":125.365,"l":125.3,"n":2,"o":125.365,"t":"2026-10-14T08:45:00Z","v":250,"vw":125.339},{"c":125.21,"h":125.21,"l":125.21,"n":7,"o":125.21,"t":"2026-10-14T09:00:00Z","v":385,"vw":125.21},{"c":125.24,"h":125.51,"l":125.24,"n":23,"o":125.51,"t":"2026-10-14T09:30:00Z","v":930,"vw":125.350919},{"c":125,"h":125.25,"l":125,"n":15,"o":125.22,"t":"2026-10-14T10:00:00Z","v":1081,"vw":125.133821},{"c":124.52,"h":125.1,"l":124.52,"n":201,"o":125.1,"t":"2026-10-14T10:30:00Z","v":3141,"vw":124.726778},{"c":124.21,"h":124.35,"l":124.21,"n":13,"o":124.35,"t":"2026-10-14T10:45:00Z","v":796,"vw":124.3},{"c":124.4,"h":124.8039,"l":124.28,"n":108,"o":124.28,"t":"2026-10-14T11:00:00Z","v":6009,"vw":124.417125},{"c":124.28,"h":124.63,"l":124.28,"n":98,"o":124.3367,"t":"2026-10-14T11:15:00Z","v":10962,"vw":124.494505},{"c":124.55,"h":125.09,"l":124.55,"n":38,"o":125.09,"t":"2026-10-14T11:30:00Z","v":3369,"vw":124.672039},{"c":124.5,"h":124.8331,"l":124.28,"n":78,"o":124.54,"t":"2026-10-14T11:45:00Z","v":14501,"vw":124.624263},{"c":124.7,"h":124.9427,"l":124.53,"n":75,"o":124.94,"t":"2026-10-14T12:00:00Z","v":7616,"vw":124.675064},{"c":124.65,"h":124.65,"l":124.6,"n":4,"o":124.6,"t":"2026-10-14T12:15:00Z","v":1863,"vw":124.6046},{"c":123,"h":124.5,"l":122.76,"n":589,"o":124.5,"t":"2026-10-14T12:30:00Z","v":26202,"vw":123.485287},{"c":122.4,"h":122.95,"l":122.4,"n":603,"o":122.8697,"t":"2026-10-14T12:45:00Z","v":20584,"vw":122.671611},{"c":122.64,"h":122.69,"l":122.4,"n":193,"o":122.5,"t":"2026-10-14T13:00:00Z","v":14926,"vw":122.550751},{"c":122,"h":122.67,"l":121.91,"n":560,"o":122.62,"t":"2026-10-14T13:15:00Z","v":18031,"vw":122.230388},{"c":122.3,"h":123.205,"l":121.46,"n":12023,"o":122.69,"t":"2026-10-14T13:30:00Z","v":1249703,"vw":122.427572},{"c":121.805,"h":122.715,"l":121.22,"n":8917,"o":122.23,"t":"2026-10-14T13:45:00Z","v":636227,"vw":121.815738},{"c":122.775,"h":122.79,"l":121.73,"n":7781,"o":121.82,"t":"2026-10-14T14:00:00Z","v":674925,"vw":122.233595},{"c":123.02,"h":123.45,"l":122.68,"n":6623,"o":122.78,"t":"2026-10-14T14:15:00Z","v":414767,"vw":123.14698},{"c":123.065,"h":123.415,"l":122.84,"n":5846,"o":122.99,"t":"2026-10-14T14:30:00Z","v":316900,"vw":123.056518},{"c":123.265,"h":123.33,"l":122.81,"n":5544,"o":123.0516,"t":"2026-10-14T14:45:00Z","v":368095,"vw":123.069675},{"c":122.89,"h":123.27,"l":122.7,"n":5098,"o":123.265,"t":"2026-10-14T15:00:00Z","v":320498,"vw":122.930354},{"c":123.245,"h":123.4,"l":122.89,"n":4171,"o":122.91,"t":"2026-10-14T15:15:00Z","v":254672,"vw":123.170935},{"c":122.765,"h":123.48,"l":122.71,"n":6001,"o":123.23,"t":"2026-10-14T15:30:00Z","v":319086,"vw":123.112492},{"c":123.44,"h":123.45,"l":122.6501,"n":5578,"o":122.74,"t":"2026-10-14T15:45:00Z","v":398341,"vw":122.998215},{"c":123.35,"h":123.5569,"l":123.225,"n":4831,"o":123.45,"t":"2026-10-14T16:00:00Z","v":304548,"vw":123.417822},{"c":123.04,"h":123.4219,"l":123.02,"n":5211,"o":123.33,"t":"2026-10-14T16:15:00Z","v":349278,"vw":123.158165},{"c":123.245,"h":123.58,"l":123.045,"n":4328,"o":123.095,"t":"2026-10-14T16:30:00Z","v":311191,"vw":123.253909},{"c":123.245,"h":123.47,"l":123.07,"n":3478,"o":123.255,"t":"2026-10-14T16:45:00Z","v":200322,"vw":123.309704},{"c":123.26,"h":123.4913,"l":123.17,"n":3692,"o":123.255,"t":"2026-10-14T17:00:00Z","v":208383,"vw":123.298279},{"c":123.31,"h":123.475,"l":123.12,"n":3582,"o":123.26,"t":"2026-10-14T17:15:00Z","v":186700,"vw":123.264897},{"c":123,"h":123.31,"l":122.84,"n":3745,"o":123.29,"t":"2026-10-14T17:30:00Z","v":252062,"vw":123.106607},{"c":122.725,"h":123.05,"l":122.6,"n":4068,"o":123.02,"t":"2026-10-14T17:45:00Z","v":221137,"vw":122.870669},{"c":122.745,"h":122.76,"l":122.37,"n":3884,"o":122.71,"t":"2026-10-14T18:00:00Z","v":208139,"vw":122.593624},{"c":122.7975,"h":122.82,"l":122.58,"n":3195,"o":122.73,"t":"2026-10-14T18:15:00Z","v":154598,"vw":122.708056},{"c":122.605,"h":122.85,"l":122.54,"n":3752,"o":122.795,"t":"2026-10-14T18:30:00Z","v":228308,"vw":122.691289},{"c":122.65,"h":122.6609,"l":122.23,"n":4870,"o":122.59,"t":"2026-10-14T18:45:00Z","v":320113,"vw":122.456429},{"c":122.65,"h":122.745,"l":122.44,"n":4839,"o":122.63,"t":"2026-10-14T19:00:00Z","v":282064,"vw":122.632314},{"c":122.8,"h":122.88,"l":122.6,"n":6941,"o":122.65,"t":"2026-10-14T19:15:00Z","v":549266,"vw":122.75205},{"c":122.645,"h":122.93,"l":122.27,"n":8640,"o":122.82,"t":"2026-10-14T19:30:00Z","v":604244,"vw":122.582439},{"c":122.29,"h":122.79,"l":122.23,"n":20720,"o":122.64,"t":"2026-10-14T19:45:00Z","v":1661255,"vw":122.541393},{"c":122.27,"h":122.54,"l":122.27,"n":214,"o":122.54,"t":"2026-10-14T20:00:00Z","v":2488081,"vw":122.270081},{"c":122.44,"h":122.45,"l":122.393,"n":48,"o":122.45,"t":"2026-10-14T20:15:00Z","v":3672,"vw":122.424834},{"c":122.27,"h":122.31,"l":122.27,"n":21,"o":122.31,"t":"2026-10-14T20:30:00Z","v":850,"vw":122.276849},{"c":122.51,"h":122.51,"l":122.36,"n":55,"o":122.38,"t":"2026-10-14T20:45:00Z","v":4649,"vw":122.47197},{"c":122.32,"h":122.32,"l":122.13,"n":43,"o":122.13,"t":"2026-10-14T21:00:00Z","v":452,"vw":122.225},{"c":122.25,"h":122.3,"l":122.1789,"n":19,"o":122.1789,"t":"2026-10-14T21:15:00Z","v":1499,"vw":122.267555},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-14T21:30:00Z","v":440,"vw":122.5},{"c":122.24,"h":122.24,"l":122.24,"n":3,"o":122.24,"t":"2026-10-14T21:45:00Z","v":102,"vw":122.24},{"c":122.3363,"h":122.37,"l":122.3363,"n":17,"o":122.37,"t":"2026-10-14T22:15:00Z","v":3724,"vw":122.352504},{"c":122.33,"h":122.33,"l":122.3056,"n":5,"o":122.3056,"t":"2026-10-14T22:30:00Z","v":1244,"vw":122.309194},{"c":122.5,"h":122.5,"l":122.5,"n":4,"o":122.5,"t":"2026-10-14T22:45:00Z","v":511,"vw":122.5},{"c":122.4,"h":122.4,"l":122.4,"n":19,"o":122.4,"t":"2026-10-14T23:00:00Z","v":300,"vw":122.4},{"c":122.51,"h":122.6,"l":122.44,"n":41,"o":122.5824,"t":"2026-10-14T23:15:00Z","v":3792,"vw":122.561652},{"c":122.51,"h":122.51,"l":122.5,"n":5,"o":122.5,"t":"2026-10-14T23:30:00Z","v":489,"vw":122.505},{"c":122.5,"h":122.59,"l":122.27,"n":27,"o":122.59,"t":"2026-10-14T23:45:00Z","v":2077,"vw":122.536486},{"c":122.65,"h":122.94,"l":122.39,"n":70,"o":122.39,"t":"2026-10-15T08:00:00Z","v":1886,"vw":122.625397},{"c":123.09,"h":123.09,"l":123.09,"n":4,"o":123.09,"t":"2026-10-15T08:30:00Z","v":182,"vw":123.09},{"c":123.29,"h":123.29,"l":123.28,"n":5,"o":123.28,"t":"2026-10-15T09:30:00Z","v":370,"vw":123.287101},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-15T09:45:00Z","v":100,"vw":123},{"c":123.55,"h":123.69,"l":123.55,"n":17,"o":123.69,"t":"2026-10-15T10:00:00Z","v":3871,"vw":123.554271},{"c":123.16,"h":123.55,"l":123.16,"n":32,"o":123.55,"t":"2026-10-15T10:15:00Z","v":3206,"vw":123.206334},{"c":123.16,"h":123.77,"l":123.16,"n":63,"o":123.55,"t":"2026-10-15T11:00:00Z","v":4253,"vw":123.322082},{"c":123.1991,"h":123.4036,"l":123.15,"n":18,"o":123.4036,"t":"2026-10-15T11:15:00Z","v":1325,"vw":123.236648},{"c":123,"h":123.05,"l":123,"n":18,"o":123.05,"t":"2026-10-15T11:30:00Z","v":1094,"vw":123.015439},{"c":123,"h":123,"l":122.71,"n":6,"o":122.8,"t":"2026-10-15T11:45:00Z","v":1307,"vw":122.825323},{"c":123.15,"h":123.35,"l":122.95,"n":48,"o":122.95,"t":"2026-10-15T12:00:00Z","v":3409,"vw":123.100018},{"c":123.2,"h":123.49,"l":123.2,"n":21,"o":123.49,"t":"2026-10-15T12:15:00Z","v":1473,"vw":123.301959},{"c":123.3,"h":123.46,"l":122.87,"n":61,"o":122.87,"t":"2026-10-15T12:30:00Z","v":1390,"vw":123.23988},{"c":123.61,"h":123.61,"l":123.33,"n":38,"o":123.33,"t":"2026-10-15T12:45:00Z","v":2992,"vw":123.510609},{"c":123.56,"h":123.56,"l":122.9116,"n":42,"o":123.24,"t":"2026-10-15T13:00:00Z","v":2366,"vw":123.300892},{"c":122.82,"h":123,"l":122.3,"n":55,"o":122.71,"t":"2026-10-15T13:15:00Z","v":7772,"vw":122.43141},{"c":120.52,"h":123.28,"l":120.38,"n":9961,"o":122.87,"t":"2026-10-15T13:30:00Z","v":886530,"vw":121.768205},{"c":120.435,"h":120.9,"l":120.195,"n":10092,"o":120.52,"t":"2026-10-15T13:45:00Z","v":742390,"vw":120.570778},{"c":120.94,"h":120.96,"l":120.32,"n":8378,"o":120.435,"t":"2026-10-15T14:00:00Z","v":596910,"vw":120.682981},{"c":120.7525,"h":121.025,"l":120.64,"n":6591,"o":120.96,"t":"2026-10-15T14:15:00Z","v":466116,"vw":120.836123},{"c":121.65,"h":121.89,"l":120.65,"n":7951,"o":120.77,"t":"2026-10-15T14:30:00Z","v":684515,"vw":121.209612},{"c":121.78,"h":121.785,"l":121.18,"n":4517,"o":121.64,"t":"2026-10-15T14:45:00Z","v":269376,"vw":121.510881},{"c":121.87,"h":122,"l":121.67,"n":4893,"o":121.74,"t":"2026-10-15T15:00:00Z","v":367598,"vw":121.829997},{"c":121.8,"h":122.18,"l":121.75,"n":3640,"o":121.865,"t":"2026-10-15T15:15:00Z","v":231214,"vw":121.968661},{"c":121.75,"h":121.87,"l":121.62,"n":3244,"o":121.78,"t":"2026-10-15T15:30:00Z","v":167377,"vw":121.761254},{"c":122.01,"h":122.04,"l":121.67,"n":2952,"o":121.725,"t":"2026-10-15T15:45:00Z","v":166995,"vw":121.816966},{"c":121.715,"h":122.03,"l":121.6501,"n":2430,"o":121.99,"t":"2026-10-15T16:00:00Z","v":124741,"vw":121.828997},{"c":121.85,"h":121.8902,"l":121.67,"n":2450,"o":121.71,"t":"2026-10-15T16:15:00Z","v":121360,"vw":121.794154},{"c":122.3,"h":122.32,"l":121.79,"n":2442,"o":121.85,"t":"2026-10-15T16:30:00Z","v":121867,"vw":121.998177},{"c":122.23,"h":122.325,"l":122.13,"n":2008,"o":122.31,"t":"2026-10-15T16:45:00Z","v":134927,"vw":122.233099},{"c":122.82,"h":122.895,"l":122.7906,"n":484,"o":122.895,"t":"2026-10-15T18:00:00Z","v":27202,"vw":122.827521},{"c":123.03,"h":123.055,"l":122.7,"n":2735,"o":122.83,"t":"2026-10-15T18:15:00Z","v":138405,"vw":122.842697},{"c":123.05,"h":123.165,"l":122.91,"n":3284,"o":123.025,"t":"2026-10-15T18:30:00Z","v":200458,"vw":123.047753},{"c":123.02,"h":123.12,"l":122.95,"n":2892,"o":123.06,"t":"2026-10-15T18:45:00Z","v":214263,"vw":123.039511},{"c":123.31,"h":123.32,"l":122.94,"n":3288,"o":123.01,"t":"2026-10-15T19:00:00Z","v":151540,"vw":123.12829},{"c":123.17,"h":123.45,"l":123.13,"n":3826,"o":123.31,"t":"2026-10-15T19:15:00Z","v":197216,"vw":123.291951},{"c":123.21,"h":123.34,"l":123.0201,"n":5835,"o":123.18,"t":"2026-10-15T19:30:00Z","v":360067,"vw":123.199149},{"c":123.22,"h":123.28,"l":123.03,"n":17732,"o":123.22,"t":"2026-10-15T19:45:00Z","v":1170242,"vw":123.179092},{"c":123.21,"h":123.21,"l":123.21,"n":124,"o":123.21,"t":"2026-10-15T20:00:00Z","v":2568621,"vw":123.21},{"c":123.2,"h":123.25,"l":123.2,"n":11,"o":123.21,"t":"2026-10-15T20:15:00Z","v":3422,"vw":123.209267}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2668497970902659,"strike":132.34868226317744,"iv":0.9851910382061764,"gamma":0.05693329138154527,"theta":-0.5373676996726773,"vega":0.011272534977919647,"rho":0.00031422963734944147,"breakevenPct":7.642477321645854},{"delta":0.15,"premium":0.16661341853035141,"strike":125.52822151224707,"iv":0.3317156549520767,"gamma":0.10741916932907349,"theta":-0.2449923322683706,"vega":0.014725026624068157,"rho":0.0004760386523932179,"breakevenPct":2.0250283529037514},{"delta":0.2,"premium":0.23067010309278352,"strike":124.99742268041237,"iv":0.32299072164948456,"gamma":0.13431984536082475,"theta":-0.29404278350515467,"vega":0.018015463917525773,"rho":0.0006376965542913091,"breakevenPct":1.6461792073905483},{"delta":0.25,"premium":0.31443298969072164,"strike":124.67525773195877,"iv":0.3218309278350516,"gamma":0.14930051546391754,"theta":-0.32439072164948457,"vega":0.019948453608247423,"rho":0.0008008276807596649,"breakevenPct":1.4526710402999048},{"delta":0.3,"premium":0.39819587628865977,"strike":124.35309278350516,"iv":0.3206711340206186,"gamma":0.16428118556701032,"theta":-0.3547386597938144,"vega":0.021881443298969072,"rho":0.0009639588072280208,"breakevenPct":1.2591628732092612},{"delta":0.35,"premium":0.4819587628865979,"strike":124.03092783505154,"iv":0.3195113402061856,"gamma":0.17926185567010308,"theta":-0.3850865979381443,"vega":0.02381443298969072,"rho":0.0011270899336963767,"breakevenPct":1.0656547061186177},{"delta":0.4,"premium":0.5816692667706709,"strike":123.76495059802392,"iv":0.3146284971398856,"gamma":0.18650572022880915,"theta":-0.3882585543421737,"vega":0.024352574102964118,"rho":0.0012907655612594705,"breakevenPct":0.9306979422033961},{"delta":0.45,"premium":0.6830733229329173,"strike":123.50494019760791,"iv":0.30935028601144043,"gamma":0.19292797711908477,"theta":-0.3885445657826313,"vega":0.02474258970358814,"rho":0.0014544990119476691,"breakevenPct":0.8019590264129983},{"delta":0.5,"premium":0.7844773790951638,"strike":123.24492979719189,"iv":0.3040720748829953,"gamma":0.19935023400936036,"theta":-0.38883057722308895,"vega":0.025132605304212168,"rho":0.0016182324626358678,"breakevenPct":0.6732201106226007},{"delta":0.55,"premium":0.893467492260062,"strike":122.98204334365325,"iv":0.3000139938080495,"gamma":0.20444111455108357,"theta":-0.3892292879256966,"vega":0.02543894736842105,"rho":0.001781807089978802,"breakevenPct":0.5483042499296309},{"delta":0.6,"premium":1.1256656346749223,"strike":122.67244582043344,"iv":0.31577250773993804,"gamma":0.18790860681114552,"theta":-0.39145839009287925,"vega":0.024386315789473683,"rho":0.0019428022071279567,"breakevenPct":0.4854800771983375},{"delta":0.65,"premium":1.3578637770897832,"strike":122.36284829721362,"iv":0.3315310216718266,"gamma":0.17137609907120743,"theta":-0.3936874922600619,"vega":0.023333684210526316,"rho":0.002103797324277112,"breakevenPct":0.42265590446704393},{"delta":0.7,"premium":1.5900619195046435,"strike":122.05325077399381,"iv":0.3472895356037151,"gamma":0.15484359133126935,"theta":-0.3959165944272446,"vega":0.02228105263157895,"rho":0.002264792441426266,"breakevenPct":0.35983173173575056},{"delta":0.75,"premium":1.9093545683151718,"strike":121.65297569153395,"iv":0.3569057837384744,"gamma":0.13634920368818104,"theta":-0.36801751886001677,"vega":0.020121961441743504,"rho":0.002422853486295121,"breakevenPct":0.29409923689051526},{"delta":0.8,"premium":2.2467393126571675,"strike":121.2338642078793,"iv":0.36524610226320203,"gamma":0.11744727577535621,"theta":-0.3338599329421626,"vega":0.017733025984911985,"rho":0.0025803050378883576,"breakevenPct":0.22776259783803604},{"delta":0.85,"premium":4.211201171875,"strike":119.2734375,"iv":0.5819650390625,"gamma":0.0763830078125,"theta":-0.424695703125,"vega":0.014932421875,"rho":0.0026946962744393006,"breakevenPct":0.2310378830154198},{"delta":0.9,"premium":4.839042821158686,"strike":118.57934508816122,"iv":0.5993445843828709,"gamma":0.05088790931989928,"theta":-0.3686125944584378,"vega":0.011262720403022666,"rho":0.0028431859327512576,"breakevenPct":0.17726291340900424}],"put":[{"delta":0.1,"premium":0.7990089867625989,"strike":102.5171373306222,"iv":2.9020332806934563,"gamma":0.03522916080760945,"theta":-1.4865404103859832,"vega":0.011137858253300265,"rho":-0.0003495893392149612,"breakevenPct":17.436584136477595},{"delta":0.15,"premium":0.16255164498852334,"strike":121.09487375669472,"iv":0.31886074980872225,"gamma":0.11222165263963274,"theta":-0.2344727620504973,"vega":0.014873603672532518,"rho":-0.0004941965715331342,"breakevenPct":1.8406476366021118},{"delta":0.2,"premium":0.2333244070390207,"strike":121.47742922723795,"iv":0.3150734506503443,"gamma":0.13448638102524868,"theta":-0.2730726090283091,"vega":0.01758974751338944,"rho":-0.000662337008810183,"breakevenPct":1.5875772563320383},{"delta":0.25,"premium":0.304097169089518,"strike":121.85998469778117,"iv":0.3112861514919663,"gamma":0.15675110941086456,"theta":-0.31167245600612087,"vega":0.020305891354246368,"rho":-0.0008304774460872315,"breakevenPct":1.3345068760619647},{"delta":0.3,"premium":0.3821095890410959,"strike":122.17369863013698,"iv":0.3055054246575343,"gamma":0.1737238904109589,"theta":-0.33128887671232876,"vega":0.022029534246575343,"rho":-0.0009993584257105715,"breakevenPct":1.1431907133961934},{"delta":0.35,"premium":0.4643013698630137,"strike":122.44767123287671,"iv":0.2985739178082192,"gamma":0.18764169863013697,"theta":-0.3399464109589041,"vega":0.02318021917808219,"rho":-0.001168666910852433,"breakevenPct":0.9875244618395302},{"delta":0.4,"premium":0.5464931506849315,"strike":122.72164383561643,"iv":0.29164241095890414,"gamma":0.2015595068493151,"theta":-0.34860394520547944,"vega":0.02433090410958904,"rho":-0.001337975395994295,"breakevenPct":0.8318582102828669},{"delta":0.45,"premium":0.6286849315068493,"strike":122.99561643835617,"iv":0.28471090410958905,"gamma":0.21547731506849316,"theta":-0.3572614794520548,"vega":0.02548158904109589,"rho":-0.0015072838811361565,"breakevenPct":0.6761919587262037},{"delta":0.5,"premium":0.755685090571296,"strike":123.22851834649326,"iv":0.28325174175568973,"gamma":0.2126835578262889,"theta":-0.34839637714816535,"vega":0.025042963307013468,"rho":-0.0016772105296880082,"breakevenPct":0.590232746816584},{"delta":0.55,"premium":0.8834138411518813,"strike":123.46075243845796,"iv":0.281881560613098,"gamma":0.20961806781235487,"theta":-0.33924635392475616,"vega":0.024578495123084066,"rho":-0.0018471472296774207,"breakevenPct":0.505406982706103},{"delta":0.6,"premium":1.0111425917324663,"strike":123.69298653042267,"iv":0.2805113794705063,"gamma":0.20655257779842082,"theta":-0.330096330701347,"vega":0.024114026939154667,"rho":-0.002017083929666833,"breakevenPct":0.42058121859562214},{"delta":0.65,"premium":1.1388713423130516,"strike":123.92522062238737,"iv":0.27914119832791456,"gamma":0.20348708778448676,"theta":-0.3209463074779378,"vega":0.023649558755225265,"rho":-0.0021870206296562456,"breakevenPct":0.33575545448514116},{"delta":0.7,"premium":1.4033720930232556,"strike":124.26279069767442,"iv":0.29225999999999996,"gamma":0.18434116279069773,"theta":-0.3111411627906977,"vega":0.022133488372093026,"rho":-0.002359444462174042,"breakevenPct":0.2764459377831538},{"delta":0.75,"premium":1.7328294573643412,"strike":124.65038759689922,"iv":0.31226,"gamma":0.1575582170542636,"theta":-0.3010248837209302,"vega":0.020117984496124033,"rho":-0.0025330494992259686,"breakevenPct":0.22925475687104083},{"delta":0.8,"premium":2.10943686006826,"strike":125.08361774744027,"iv":0.33629539249146756,"gamma":0.12964556313993172,"theta":-0.2913815699658703,"vega":0.018007337883959043,"rho":-0.0027077787546743665,"breakevenPct":0.18329473427596638},{"delta":0.85,"premium":2.920017064846416,"strike":125.93686006825939,"iv":0.3974728668941979,"gamma":0.0913349829351536,"theta":-0.2860914675767918,"vega":0.015020989761092153,"rho":-0.002892855408016818,"breakevenPct":0.14866639333363424},{"delta":0.9,"premium":22.714866492279732,"strike":145.25225380217117,"iv":2.3685890528050377,"gamma":0.011628252827038662,"theta":-1.3397427517564298,"vega":0.011185568157759928,"rho":-0.003574562261653862,"breakevenPct":0.5378349757374705}]},"raw":{"call":[{"delta":0.1,"premium":0.2668497970902659,"strike":132.34868226317744,"iv":0.9851910382061764,"gamma":0.05693329138154527,"theta":-0.5373676996726773,"vega":0.011272534977919647,"rho":0.00031422963734944147,"breakevenPct":7.642477321645854},{"delta":0.15,"premium":0.16661341853035141,"strike":125.52822151224707,"iv":0.3317156549520767,"gamma":0.10741916932907349,"theta":-0.2449923322683706,"vega":0.014725026624068157,"rho":0.0004760386523932179,"breakevenPct":2.0250283529037514},{"delta":0.2,"premium":0.23067010309278352,"strike":124.99742268041237,"iv":0.32299072164948456,"gamma":0.13431984536082475,"theta":-0.29404278350515467,"vega":0.018015463917525773,"rho":0.0006376965542913091,"breakevenPct":1.6461792073905483},{"delta":0.25,"premium":0.31443298969072164,"strike":124.67525773195877,"iv":0.3218309278350516,"gamma":0.14930051546391754,"theta":-0.32439072164948457,"vega":0.019948453608247423,"rho":0.0008008276807596649,"breakevenPct":1.4526710402999048},{"delta":0.3,"premium":0.39819587628865977,"strike":124.35309278350516,"iv":0.3206711340206186,"gamma":0.16428118556701032,"theta":-0.3547386597938144,"vega":0.021881443298969072,"rho":0.0009639588072280208,"breakevenPct":1.2591628732092612},{"delta":0.35,"premium":0.4819587628865979,"strike":124.03092783505154,"iv":0.3195113402061856,"gamma":0.17926185567010308,"theta":-0.3850865979381443,"vega":0.02381443298969072,"rho":0.0011270899336963767,"breakevenPct":1.0656547061186177},{"delta":0.4,"premium":0.5816692667706709,"strike":123.76495059802392,"iv":0.3146284971398856,"gamma":0.18650572022880915,"theta":-0.3882585543421737,"vega":0.024352574102964118,"rho":0.0012907655612594705,"breakevenPct":0.9306979422033961},{"delta":0.45,"premium":0.6830733229329173,"strike":123.50494019760791,"iv":0.30935028601144043,"gamma":0.19292797711908477,"theta":-0.3885445657826313,"vega":0.02474258970358814,"rho":0.0014544990119476691,"breakevenPct":0.8019590264129983},{"delta":0.5,"premium":0.7844773790951638,"strike":123.24492979719189,"iv":0.3040720748829953,"gamma":0.19935023400936036,"theta":-0.38883057722308895,"vega":0.025132605304212168,"rho":0.0016182324626358678,"breakevenPct":0.6732201106226007},{"delta":0.55,"premium":0.893467492260062,"strike":122.98204334365325,"iv":0.3000139938080495,"gamma":0.20444111455108357,"theta":-0.3892292879256966,"vega":0.02543894736842105,"rho":0.001781807089978802,"breakevenPct":0.5483042499296309},{"delta":0.6,"premium":1.1256656346749223,"strike":122.67244582043344,"iv":0.31577250773993804,"gamma":0.18790860681114552,"theta":-0.39145839009287925,"vega":0.024386315789473683,"rho":0.0019428022071279567,"breakevenPct":0.4854800771983375},{"delta":0.65,"premium":1.3578637770897832,"strike":122.36284829721362,"iv":0.3315310216718266,"gamma":0.17137609907120743,"theta":-0.3936874922600619,"vega":0.023333684210526316,"rho":0.002103797324277112,"breakevenPct":0.42265590446704393},{"delta":0.7,"premium":1.5900619195046435,"strike":122.05325077399381,"iv":0.3472895356037151,"gamma":0.15484359133126935,"theta":-0.3959165944272446,"vega":0.02228105263157895,"rho":0.002264792441426266,"breakevenPct":0.35983173173575056},{"delta":0.75,"premium":1.9093545683151718,"strike":121.65297569153395,"iv":0.3569057837384744,"gamma":0.13634920368818104,"theta":-0.36801751886001677,"vega":0.020121961441743504,"rho":0.002422853486295121,"breakevenPct":0.29409923689051526},{"delta":0.8,"premium":2.2467393126571675,"strike":121.2338642078793,"iv":0.36524610226320203,"gamma":0.11744727577535621,"theta":-0.3338599329421626,"vega":0.017733025984911985,"rho":0.0025803050378883576,"breakevenPct":0.22776259783803604},{"delta":0.85,"premium":4.211201171875,"strike":119.2734375,"iv":0.5819650390625,"gamma":0.0763830078125,"theta":-0.424695703125,"vega":0.014932421875,"rho":0.0026946962744393006,"breakevenPct":0.2310378830154198},{"delta":0.9,"premium":4.839042821158686,"strike":118.57934508816122,"iv":0.5993445843828709,"gamma":0.05088790931989928,"theta":-0.3686125944584378,"vega":0.011262720403022666,"rho":0.0028431859327512576,"breakevenPct":0.17726291340900424}],"put":[{"delta":0.1,"premium":0.7990089867625989,"strike":102.5171373306222,"iv":2.9020332806934563,"gamma":0.03522916080760945,"theta":-1.4865404103859832,"vega":0.011137858253300265,"rho":-0.0003495893392149612,"breakevenPct":17.436584136477595},{"delta":0.15,"premium":0.16255164498852334,"strike":121.09487375669472,"iv":0.31886074980872225,"gamma":0.11222165263963274,"theta":-0.2344727620504973,"vega":0.014873603672532518,"rho":-0.0004941965715331342,"breakevenPct":1.8406476366021118},{"delta":0.2,"premium":0.2333244070390207,"strike":121.47742922723795,"iv":0.3150734506503443,"gamma":0.13448638102524868,"theta":-0.2730726090283091,"vega":0.01758974751338944,"rho":-0.000662337008810183,"breakevenPct":1.5875772563320383},{"delta":0.25,"premium":0.304097169089518,"strike":121.85998469778117,"iv":0.3112861514919663,"gamma":0.15675110941086456,"theta":-0.31167245600612087,"vega":0.020305891354246368,"rho":-0.0008304774460872315,"breakevenPct":1.3345068760619647},{"delta":0.3,"premium":0.3821095890410959,"strike":122.17369863013698,"iv":0.3055054246575343,"gamma":0.1737238904109589,"theta":-0.33128887671232876,"vega":0.022029534246575343,"rho":-0.0009993584257105715,"breakevenPct":1.1431907133961934},{"delta":0.35,"premium":0.4643013698630137,"strike":122.44767123287671,"iv":0.2985739178082192,"gamma":0.18764169863013697,"theta":-0.3399464109589041,"vega":0.02318021917808219,"rho":-0.001168666910852433,"breakevenPct":0.9875244618395302},{"delta":0.4,"premium":0.5464931506849315,"strike":122.72164383561643,"iv":0.29164241095890414,"gamma":0.2015595068493151,"theta":-0.34860394520547944,"vega":0.02433090410958904,"rho":-0.001337975395994295,"breakevenPct":0.8318582102828669},{"delta":0.45,"premium":0.6286849315068493,"strike":122.99561643835617,"iv":0.28471090410958905,"gamma":0.21547731506849316,"theta":-0.3572614794520548,"vega":0.02548158904109589,"rho":-0.0015072838811361565,"breakevenPct":0.6761919587262037},{"delta":0.5,"premium":0.755685090571296,"strike":123.22851834649326,"iv":0.28325174175568973,"gamma":0.2126835578262889,"theta":-0.34839637714816535,"vega":0.025042963307013468,"rho":-0.0016772105296880082,"breakevenPct":0.590232746816584},{"delta":0.55,"premium":0.8834138411518813,"strike":123.46075243845796,"iv":0.281881560613098,"gamma":0.20961806781235487,"theta":-0.33924635392475616,"vega":0.024578495123084066,"rho":-0.0018471472296774207,"breakevenPct":0.505406982706103},{"delta":0.6,"premium":1.0111425917324663,"strike":123.69298653042267,"iv":0.2805113794705063,"gamma":0.20655257779842082,"theta":-0.330096330701347,"vega":0.024114026939154667,"rho":-0.002017083929666833,"breakevenPct":0.42058121859562214},{"delta":0.65,"premium":1.1388713423130516,"strike":123.92522062238737,"iv":0.27914119832791456,"gamma":0.20348708778448676,"theta":-0.3209463074779378,"vega":0.023649558755225265,"rho":-0.0021870206296562456,"breakevenPct":0.33575545448514116},{"delta":0.7,"premium":1.4033720930232556,"strike":124.26279069767442,"iv":0.29225999999999996,"gamma":0.18434116279069773,"theta":-0.3111411627906977,"vega":0.022133488372093026,"rho":-0.002359444462174042,"breakevenPct":0.2764459377831538},{"delta":0.75,"premium":1.7328294573643412,"strike":124.65038759689922,"iv":0.31226,"gamma":0.1575582170542636,"theta":-0.3010248837209302,"vega":0.020117984496124033,"rho":-0.0025330494992259686,"breakevenPct":0.22925475687104083},{"delta":0.8,"premium":2.10943686006826,"strike":125.08361774744027,"iv":0.33629539249146756,"gamma":0.12964556313993172,"theta":-0.2913815699658703,"vega":0.018007337883959043,"rho":-0.0027077787546743665,"breakevenPct":0.18329473427596638},{"delta":0.85,"premium":2.920017064846416,"strike":125.93686006825939,"iv":0.3974728668941979,"gamma":0.0913349829351536,"theta":-0.2860914675767918,"vega":0.015020989761092153,"rho":-0.002892855408016818,"breakevenPct":0.14866639333363424},{"delta":0.9,"premium":22.714866492279732,"strike":145.25225380217117,"iv":2.3685890528050377,"gamma":0.011628252827038662,"theta":-1.3397427517564298,"vega":0.011185568157759928,"rho":-0.003574562261653862,"breakevenPct":0.5378349757374705}]}},"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"}}