{"symbol":"CVSA","url":"https://intraalpha.com/companies/CVSA","capturedAt":"2026-10-22T23:45:14.361Z","state":"partial","quote":{"symbol":"CVSA","last_price":131.62,"prev_close":126.92,"regular_close":131.62,"change":4.7,"change_pct":3.7031,"regular_change":4.7,"regular_change_pct":3.7031,"extended_change":0,"extended_change_pct":0,"bid":100,"ask":141.04,"bid_size":200,"ask_size":100,"volume":205030,"vwap":130.822393,"open":128.88,"high":132.38,"low":125.91,"close":131.62,"trade_count":8364,"last_trade_at":"2026-10-22T23:00:00.003843222Z","last_quote_at":"2026-10-22T23:26:00.521595207Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:11.79067346-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.046Z","bars":[{"c":129.45,"h":129.45,"l":129.45,"n":26,"o":129.45,"t":"2026-10-15T09:15:00Z","v":364,"vw":129.45},{"c":130,"h":130,"l":130,"n":2,"o":130,"t":"2026-10-15T12:10:00Z","v":110,"vw":130},{"c":129.1,"h":131.55,"l":129.1,"n":37,"o":131.55,"t":"2026-10-15T13:30:00Z","v":4420,"vw":130.169718},{"c":131.15,"h":131.15,"l":130.97,"n":21,"o":130.97,"t":"2026-10-15T13:35:00Z","v":318,"vw":131.06},{"c":130.34,"h":131.145,"l":130.34,"n":24,"o":131.145,"t":"2026-10-15T13:40:00Z","v":1688,"vw":131.031842},{"c":130,"h":130.41,"l":130,"n":83,"o":130.21,"t":"2026-10-15T13:45:00Z","v":4505,"vw":130.205169},{"c":129.3,"h":129.4,"l":129.3,"n":50,"o":129.4,"t":"2026-10-15T13:50:00Z","v":921,"vw":129.35},{"c":130,"h":130.54,"l":129.31,"n":188,"o":129.39,"t":"2026-10-15T13:55:00Z","v":4639,"vw":129.93577},{"c":130.39,"h":130.39,"l":130.365,"n":53,"o":130.365,"t":"2026-10-15T14:00:00Z","v":607,"vw":130.3775},{"c":131.16,"h":131.16,"l":130.421,"n":152,"o":130.421,"t":"2026-10-15T14:05:00Z","v":3358,"vw":130.813375},{"c":131.38,"h":131.38,"l":131.18,"n":40,"o":131.18,"t":"2026-10-15T14:10:00Z","v":1240,"vw":131.3},{"c":131.695,"h":131.695,"l":131.695,"n":12,"o":131.695,"t":"2026-10-15T14:15:00Z","v":157,"vw":131.695},{"c":131.3,"h":131.55,"l":131.17,"n":101,"o":131.55,"t":"2026-10-15T14:20:00Z","v":4837,"vw":131.39217},{"c":131.03,"h":131.32,"l":131.03,"n":119,"o":131.15,"t":"2026-10-15T14:25:00Z","v":5005,"vw":131.186615},{"c":131.03,"h":131.29,"l":131.03,"n":29,"o":131.29,"t":"2026-10-15T14:30:00Z","v":725,"vw":131.116667},{"c":131.11,"h":131.11,"l":131.11,"n":23,"o":131.11,"t":"2026-10-15T14:35:00Z","v":553,"vw":131.11},{"c":131.22,"h":131.55,"l":131.11,"n":176,"o":131.11,"t":"2026-10-15T14:40:00Z","v":4370,"vw":131.317787},{"c":130.855,"h":131.12,"l":130.85,"n":65,"o":131.12,"t":"2026-10-15T14:45:00Z","v":1516,"vw":131.005161},{"c":131.235,"h":131.235,"l":130.8,"n":188,"o":130.88,"t":"2026-10-15T14:50:00Z","v":3924,"vw":130.91833},{"c":131.495,"h":131.495,"l":131.35,"n":17,"o":131.35,"t":"2026-10-15T14:55:00Z","v":391,"vw":131.420048},{"c":131.12,"h":131.2,"l":131.12,"n":63,"o":131.2,"t":"2026-10-15T15:00:00Z","v":1326,"vw":131.131429},{"c":130.92,"h":130.97,"l":130.92,"n":36,"o":130.97,"t":"2026-10-15T15:05:00Z","v":891,"vw":130.94},{"c":130.4,"h":130.63,"l":130.4,"n":22,"o":130.63,"t":"2026-10-15T15:15:00Z","v":604,"vw":130.550985},{"c":129.93,"h":129.95,"l":129.93,"n":35,"o":129.93,"t":"2026-10-15T15:20:00Z","v":857,"vw":129.935},{"c":129.985,"h":129.985,"l":129.985,"n":28,"o":129.985,"t":"2026-10-15T15:25:00Z","v":655,"vw":129.985},{"c":129.66,"h":129.76,"l":129.66,"n":54,"o":129.76,"t":"2026-10-15T15:50:00Z","v":1707,"vw":129.715034},{"c":129.57,"h":129.65,"l":129.57,"n":50,"o":129.65,"t":"2026-10-15T16:00:00Z","v":721,"vw":129.596667},{"c":129.67,"h":129.67,"l":129.55,"n":71,"o":129.57,"t":"2026-10-15T16:05:00Z","v":1343,"vw":129.578347},{"c":129.53,"h":129.53,"l":129.53,"n":10,"o":129.53,"t":"2026-10-15T16:10:00Z","v":258,"vw":129.53},{"c":129.46,"h":129.46,"l":129.46,"n":12,"o":129.46,"t":"2026-10-15T16:15:00Z","v":297,"vw":129.46},{"c":129.3,"h":129.52,"l":129,"n":237,"o":129.2,"t":"2026-10-15T16:20:00Z","v":9750,"vw":129.243635},{"c":129.34,"h":129.34,"l":129.34,"n":25,"o":129.34,"t":"2026-10-15T16:30:00Z","v":1178,"vw":129.34},{"c":129.39,"h":129.39,"l":129.39,"n":17,"o":129.39,"t":"2026-10-15T16:40:00Z","v":122,"vw":129.39},{"c":129.2,"h":129.2,"l":129.2,"n":35,"o":129.2,"t":"2026-10-15T16:45:00Z","v":583,"vw":129.2},{"c":129.33,"h":129.335,"l":129.2,"n":104,"o":129.21,"t":"2026-10-15T17:00:00Z","v":2352,"vw":129.252253},{"c":128.94,"h":129.21,"l":128.94,"n":99,"o":129.2,"t":"2026-10-15T17:05:00Z","v":2484,"vw":129.100455},{"c":128.81,"h":128.9,"l":128.765,"n":159,"o":128.79,"t":"2026-10-15T17:10:00Z","v":3911,"vw":128.832825},{"c":128.48,"h":128.7,"l":128.48,"n":58,"o":128.7,"t":"2026-10-15T17:15:00Z","v":1032,"vw":128.586},{"c":128.35,"h":128.35,"l":128.35,"n":13,"o":128.35,"t":"2026-10-15T17:20:00Z","v":147,"vw":128.35},{"c":129.06,"h":129.06,"l":127.89,"n":485,"o":128.4,"t":"2026-10-15T17:25:00Z","v":28018,"vw":128.34091},{"c":128.9,"h":129.275,"l":128.9,"n":273,"o":128.99,"t":"2026-10-15T17:30:00Z","v":3845,"vw":129.121218},{"c":128.84,"h":128.9,"l":128.84,"n":96,"o":128.9,"t":"2026-10-15T17:35:00Z","v":2233,"vw":128.885293},{"c":128.06,"h":128.77,"l":128.04,"n":164,"o":128.77,"t":"2026-10-15T17:40:00Z","v":4709,"vw":128.462625},{"c":128.26,"h":128.27,"l":128.26,"n":12,"o":128.27,"t":"2026-10-15T17:45:00Z","v":273,"vw":128.265},{"c":128.275,"h":128.275,"l":128.275,"n":13,"o":128.275,"t":"2026-10-15T17:50:00Z","v":206,"vw":128.275},{"c":127.865,"h":128.1,"l":127.85,"n":130,"o":128.1,"t":"2026-10-15T17:55:00Z","v":4736,"vw":127.932682},{"c":128.335,"h":128.335,"l":127.91,"n":182,"o":127.91,"t":"2026-10-15T18:00:00Z","v":4997,"vw":128.120241},{"c":128.37,"h":128.37,"l":128.37,"n":14,"o":128.37,"t":"2026-10-15T18:05:00Z","v":238,"vw":128.37},{"c":128.37,"h":128.37,"l":128.37,"n":28,"o":128.37,"t":"2026-10-15T18:10:00Z","v":224,"vw":128.37},{"c":128.39,"h":128.41,"l":128.39,"n":22,"o":128.41,"t":"2026-10-15T18:15:00Z","v":436,"vw":128.402063},{"c":128.13,"h":128.28,"l":128.13,"n":128,"o":128.28,"t":"2026-10-15T18:20:00Z","v":3020,"vw":128.197692},{"c":128.04,"h":128.05,"l":128.035,"n":47,"o":128.05,"t":"2026-10-15T18:25:00Z","v":715,"vw":128.040698},{"c":128.29,"h":128.29,"l":128.095,"n":82,"o":128.18,"t":"2026-10-15T18:30:00Z","v":3115,"vw":128.215375},{"c":128.59,"h":128.6,"l":128.54,"n":69,"o":128.54,"t":"2026-10-15T18:35:00Z","v":1519,"vw":128.566},{"c":128.69,"h":128.69,"l":128.69,"n":13,"o":128.69,"t":"2026-10-15T18:40:00Z","v":142,"vw":128.69},{"c":128.93,"h":128.955,"l":128.305,"n":289,"o":128.54,"t":"2026-10-15T18:45:00Z","v":7203,"vw":128.559219},{"c":128.5,"h":128.76,"l":128.46,"n":89,"o":128.76,"t":"2026-10-15T18:50:00Z","v":3361,"vw":128.668004},{"c":128.31,"h":128.555,"l":128.23,"n":156,"o":128.54,"t":"2026-10-15T18:55:00Z","v":4333,"vw":128.391042},{"c":127.61,"h":128.06,"l":127.61,"n":107,"o":128.04,"t":"2026-10-15T19:00:00Z","v":2612,"vw":127.939},{"c":127.48,"h":127.635,"l":127.38,"n":162,"o":127.635,"t":"2026-10-15T19:05:00Z","v":5985,"vw":127.429217},{"c":127.55,"h":127.55,"l":127.4,"n":83,"o":127.525,"t":"2026-10-15T19:10:00Z","v":1084,"vw":127.485},{"c":127.545,"h":127.545,"l":127.5,"n":145,"o":127.54,"t":"2026-10-15T19:15:00Z","v":2228,"vw":127.534196},{"c":127.41,"h":127.56,"l":127.11,"n":381,"o":127.53,"t":"2026-10-15T19:20:00Z","v":13031,"vw":127.321357},{"c":127.2,"h":127.405,"l":127.2,"n":95,"o":127.405,"t":"2026-10-15T19:25:00Z","v":2146,"vw":127.229462},{"c":127.38,"h":127.39,"l":127.265,"n":200,"o":127.36,"t":"2026-10-15T19:30:00Z","v":5174,"vw":127.335462},{"c":127.34,"h":127.47,"l":127.34,"n":220,"o":127.385,"t":"2026-10-15T19:35:00Z","v":4506,"vw":127.413696},{"c":127.24,"h":127.435,"l":127.21,"n":277,"o":127.23,"t":"2026-10-15T19:40:00Z","v":8281,"vw":127.373869},{"c":127.235,"h":127.4,"l":126.97,"n":361,"o":127.38,"t":"2026-10-15T19:45:00Z","v":9147,"vw":127.224535},{"c":126.995,"h":127.24,"l":126.995,"n":368,"o":127.24,"t":"2026-10-15T19:50:00Z","v":6608,"vw":127.078314},{"c":127.13,"h":127.57,"l":126.99,"n":1052,"o":127.09,"t":"2026-10-15T19:55:00Z","v":29745,"vw":127.254992},{"c":127.24,"h":127.24,"l":127.24,"n":25,"o":127.24,"t":"2026-10-15T20:00:00Z","v":78806,"vw":127.24},{"c":127.22,"h":127.24,"l":127.22,"n":28,"o":127.24,"t":"2026-10-16T08:10:00Z","v":364,"vw":127.23},{"c":126.93,"h":126.93,"l":126.93,"n":81,"o":126.93,"t":"2026-10-16T13:30:00Z","v":6069,"vw":126.93},{"c":127.54,"h":127.54,"l":127.54,"n":30,"o":127.54,"t":"2026-10-16T13:40:00Z","v":543,"vw":127.54},{"c":127.31,"h":128.2,"l":127.31,"n":85,"o":128.2,"t":"2026-10-16T13:55:00Z","v":3322,"vw":127.928632},{"c":127.385,"h":127.385,"l":127.385,"n":13,"o":127.385,"t":"2026-10-16T14:00:00Z","v":352,"vw":127.385},{"c":126.74,"h":127.375,"l":126.74,"n":70,"o":127.375,"t":"2026-10-16T14:05:00Z","v":1447,"vw":126.93625},{"c":126.57,"h":126.645,"l":126.57,"n":12,"o":126.645,"t":"2026-10-16T14:10:00Z","v":280,"vw":126.609953},{"c":126.62,"h":126.62,"l":126.62,"n":18,"o":126.62,"t":"2026-10-16T14:15:00Z","v":617,"vw":126.62},{"c":126.87,"h":126.87,"l":126.2661,"n":52,"o":126.36,"t":"2026-10-16T14:20:00Z","v":3265,"vw":126.774975},{"c":127.04,"h":127.04,"l":127.04,"n":12,"o":127.04,"t":"2026-10-16T14:25:00Z","v":171,"vw":127.04},{"c":127.7,"h":127.74,"l":126.73,"n":90,"o":127,"t":"2026-10-16T14:30:00Z","v":2811,"vw":127.165152},{"c":127.53,"h":127.74,"l":127.53,"n":28,"o":127.74,"t":"2026-10-16T14:35:00Z","v":588,"vw":127.6},{"c":127.025,"h":127.5,"l":127.025,"n":81,"o":127.5,"t":"2026-10-16T14:40:00Z","v":2257,"vw":127.2355},{"c":126.68,"h":126.96,"l":126.54,"n":45,"o":126.96,"t":"2026-10-16T14:50:00Z","v":2145,"vw":126.696752},{"c":126.54,"h":126.675,"l":126.46,"n":63,"o":126.675,"t":"2026-10-16T14:55:00Z","v":2189,"vw":126.547812},{"c":126.69,"h":126.69,"l":126.285,"n":28,"o":126.285,"t":"2026-10-16T15:00:00Z","v":769,"vw":126.479167},{"c":126.95,"h":126.98,"l":126.95,"n":23,"o":126.97,"t":"2026-10-16T15:05:00Z","v":822,"vw":126.97},{"c":127.175,"h":127.25,"l":126.94,"n":70,"o":127.1012,"t":"2026-10-16T15:10:00Z","v":4791,"vw":127.150193},{"c":127.13,"h":127.19,"l":126.78,"n":19,"o":126.78,"t":"2026-10-16T15:15:00Z","v":698,"vw":127.081417},{"c":127.3215,"h":127.3215,"l":127.3215,"n":7,"o":127.3215,"t":"2026-10-16T15:20:00Z","v":202,"vw":127.3215},{"c":126.8,"h":127.29,"l":126.8,"n":162,"o":127.29,"t":"2026-10-16T15:25:00Z","v":5538,"vw":126.96547},{"c":127.07,"h":127.07,"l":127.01,"n":9,"o":127.01,"t":"2026-10-16T15:35:00Z","v":868,"vw":127.02757},{"c":126.7,"h":126.87,"l":126.69,"n":91,"o":126.87,"t":"2026-10-16T15:40:00Z","v":2599,"vw":126.767333},{"c":126.7,"h":126.7,"l":126.545,"n":24,"o":126.545,"t":"2026-10-16T15:45:00Z","v":623,"vw":126.58375},{"c":126.72,"h":126.72,"l":126.72,"n":11,"o":126.72,"t":"2026-10-16T15:50:00Z","v":150,"vw":126.72},{"c":126.68,"h":126.68,"l":126.68,"n":21,"o":126.68,"t":"2026-10-16T15:55:00Z","v":719,"vw":126.68},{"c":126.925,"h":126.935,"l":126.55,"n":69,"o":126.56,"t":"2026-10-16T16:00:00Z","v":5116,"vw":126.667156},{"c":127,"h":127.18,"l":127,"n":52,"o":127.18,"t":"2026-10-16T16:05:00Z","v":1976,"vw":127.073846},{"c":126.9,"h":126.96,"l":126.9,"n":21,"o":126.96,"t":"2026-10-16T16:10:00Z","v":590,"vw":126.93},{"c":126.45,"h":126.9,"l":126.45,"n":107,"o":126.9,"t":"2026-10-16T16:15:00Z","v":2813,"vw":126.681539},{"c":126.56,"h":126.56,"l":126.56,"n":13,"o":126.56,"t":"2026-10-16T16:20:00Z","v":456,"vw":126.56},{"c":126.555,"h":126.64,"l":126.445,"n":33,"o":126.445,"t":"2026-10-16T16:25:00Z","v":1900,"vw":126.612857},{"c":126.55,"h":126.55,"l":126.55,"n":1,"o":126.55,"t":"2026-10-16T16:30:00Z","v":100,"vw":126.55},{"c":126.5,"h":126.535,"l":126.5,"n":15,"o":126.535,"t":"2026-10-16T16:35:00Z","v":536,"vw":126.522681},{"c":126.47,"h":126.48,"l":126.33,"n":38,"o":126.35,"t":"2026-10-16T16:45:00Z","v":1149,"vw":126.43},{"c":126.53,"h":126.61,"l":126.455,"n":52,"o":126.455,"t":"2026-10-16T16:50:00Z","v":1379,"vw":126.5625},{"c":126.55,"h":126.59,"l":126.55,"n":41,"o":126.59,"t":"2026-10-16T16:55:00Z","v":1054,"vw":126.576667},{"c":126.43,"h":126.61,"l":126.43,"n":16,"o":126.61,"t":"2026-10-16T17:00:00Z","v":309,"vw":126.52},{"c":126.77,"h":126.77,"l":126.77,"n":58,"o":126.77,"t":"2026-10-16T17:05:00Z","v":1057,"vw":126.77},{"c":126.44,"h":126.84,"l":126.44,"n":53,"o":126.84,"t":"2026-10-16T17:15:00Z","v":1109,"vw":126.696},{"c":126.985,"h":126.985,"l":126.62,"n":84,"o":126.8,"t":"2026-10-16T17:20:00Z","v":2013,"vw":126.815209},{"c":126.695,"h":126.79,"l":126.695,"n":69,"o":126.79,"t":"2026-10-16T17:25:00Z","v":2030,"vw":126.731364},{"c":127.09,"h":127.09,"l":126.92,"n":52,"o":126.92,"t":"2026-10-16T17:35:00Z","v":2526,"vw":126.947059},{"c":127.45,"h":127.46,"l":127.165,"n":90,"o":127.46,"t":"2026-10-16T17:40:00Z","v":4648,"vw":127.406727},{"c":127.21,"h":127.42,"l":127.21,"n":35,"o":127.405,"t":"2026-10-16T17:45:00Z","v":784,"vw":127.365},{"c":127.14,"h":127.29,"l":127,"n":89,"o":127.21,"t":"2026-10-16T17:50:00Z","v":4508,"vw":127.179862},{"c":127.135,"h":127.135,"l":127,"n":13,"o":127,"t":"2026-10-16T18:00:00Z","v":332,"vw":127.0675},{"c":127.47,"h":127.48,"l":127.26,"n":77,"o":127.27,"t":"2026-10-16T18:05:00Z","v":3291,"vw":127.389705},{"c":127.63,"h":127.645,"l":127.18,"n":123,"o":127.18,"t":"2026-10-16T18:10:00Z","v":4364,"vw":127.4882},{"c":127.41,"h":127.57,"l":127.335,"n":116,"o":127.57,"t":"2026-10-16T18:20:00Z","v":3003,"vw":127.432333},{"c":127.28,"h":127.34,"l":127.28,"n":46,"o":127.34,"t":"2026-10-16T18:25:00Z","v":1042,"vw":127.316},{"c":127.245,"h":127.26,"l":127.245,"n":40,"o":127.26,"t":"2026-10-16T18:35:00Z","v":778,"vw":127.251667},{"c":127.29,"h":127.29,"l":127.28,"n":19,"o":127.28,"t":"2026-10-16T18:40:00Z","v":543,"vw":127.2875},{"c":127.4851,"h":127.4851,"l":127.33,"n":81,"o":127.41,"t":"2026-10-16T18:45:00Z","v":2930,"vw":127.411732},{"c":127.3,"h":127.3,"l":127.3,"n":19,"o":127.3,"t":"2026-10-16T18:50:00Z","v":784,"vw":127.3},{"c":127.51,"h":127.62,"l":127.45,"n":52,"o":127.55,"t":"2026-10-16T18:55:00Z","v":1699,"vw":127.536608},{"c":127.355,"h":127.42,"l":127.27,"n":98,"o":127.42,"t":"2026-10-16T19:00:00Z","v":2735,"vw":127.337273},{"c":127.36,"h":127.36,"l":127.33,"n":40,"o":127.355,"t":"2026-10-16T19:05:00Z","v":877,"vw":127.34875},{"c":127.25,"h":127.64,"l":127.07,"n":200,"o":127.35,"t":"2026-10-16T19:10:00Z","v":7291,"vw":127.329862},{"c":127.25,"h":127.39,"l":127.25,"n":25,"o":127.39,"t":"2026-10-16T19:15:00Z","v":379,"vw":127.32},{"c":127.39,"h":127.39,"l":127.315,"n":21,"o":127.315,"t":"2026-10-16T19:20:00Z","v":311,"vw":127.3525},{"c":127.12,"h":127.25,"l":127.12,"n":114,"o":127.22,"t":"2026-10-16T19:25:00Z","v":3520,"vw":127.2},{"c":127.075,"h":127.27,"l":126.98,"n":144,"o":127.245,"t":"2026-10-16T19:30:00Z","v":4943,"vw":127.134386},{"c":126.025,"h":126.97,"l":125.02,"n":1352,"o":126.97,"t":"2026-10-16T19:35:00Z","v":54173,"vw":125.975344},{"c":125.74,"h":126.02,"l":125.74,"n":243,"o":126.02,"t":"2026-10-16T19:40:00Z","v":6431,"vw":125.898786},{"c":125.78,"h":125.855,"l":125.525,"n":241,"o":125.72,"t":"2026-10-16T19:45:00Z","v":7399,"vw":125.722973},{"c":126.32,"h":126.36,"l":125.65,"n":417,"o":125.76,"t":"2026-10-16T19:50:00Z","v":13333,"vw":126.061567},{"c":126.64,"h":126.88,"l":126.155,"n":1223,"o":126.31,"t":"2026-10-16T19:55:00Z","v":48775,"vw":126.54202},{"c":126.75,"h":126.75,"l":126.58,"n":30,"o":126.58,"t":"2026-10-16T20:00:00Z","v":74559,"vw":126.749351},{"c":126.75,"h":126.75,"l":126.75,"n":6,"o":126.75,"t":"2026-10-19T08:00:00Z","v":200,"vw":126.75},{"c":127.225,"h":127.37,"l":127.225,"n":57,"o":127.37,"t":"2026-10-19T13:30:00Z","v":2848,"vw":127.31969},{"c":127.41,"h":127.41,"l":127.18,"n":17,"o":127.18,"t":"2026-10-19T13:35:00Z","v":413,"vw":127.314167},{"c":127.59,"h":127.59,"l":127.59,"n":9,"o":127.59,"t":"2026-10-19T13:40:00Z","v":220,"vw":127.59},{"c":127.225,"h":127.225,"l":127.225,"n":3,"o":127.225,"t":"2026-10-19T13:45:00Z","v":165,"vw":127.225},{"c":128.095,"h":128.095,"l":128.095,"n":15,"o":128.095,"t":"2026-10-19T13:50:00Z","v":298,"vw":128.095},{"c":128.6,"h":128.6,"l":128.04,"n":55,"o":128.52,"t":"2026-10-19T14:00:00Z","v":1350,"vw":128.26},{"c":128.7125,"h":128.7125,"l":128.45,"n":27,"o":128.45,"t":"2026-10-19T14:05:00Z","v":976,"vw":128.588125},{"c":128.47,"h":128.47,"l":128.47,"n":6,"o":128.47,"t":"2026-10-19T14:15:00Z","v":148,"vw":128.47},{"c":128.44,"h":128.78,"l":128.44,"n":11,"o":128.78,"t":"2026-10-19T14:20:00Z","v":551,"vw":128.706042},{"c":128.49,"h":128.49,"l":128.49,"n":18,"o":128.49,"t":"2026-10-19T14:25:00Z","v":393,"vw":128.49},{"c":128.38,"h":128.475,"l":127.99,"n":75,"o":128.475,"t":"2026-10-19T14:30:00Z","v":894,"vw":128.336},{"c":128.515,"h":128.7,"l":128.4,"n":43,"o":128.42,"t":"2026-10-19T14:35:00Z","v":1734,"vw":128.522087},{"c":128.57,"h":128.73,"l":128.31,"n":81,"o":128.37,"t":"2026-10-19T14:40:00Z","v":4860,"vw":128.428263},{"c":129.27,"h":129.36,"l":128.88,"n":40,"o":129.17,"t":"2026-10-19T14:50:00Z","v":982,"vw":129.19125},{"c":129.3,"h":129.3,"l":129.275,"n":28,"o":129.275,"t":"2026-10-19T14:55:00Z","v":722,"vw":129.290909},{"c":129.245,"h":129.42,"l":129.245,"n":15,"o":129.41,"t":"2026-10-19T15:00:00Z","v":426,"vw":129.359145},{"c":128.935,"h":129.35,"l":128.935,"n":139,"o":129.24,"t":"2026-10-19T15:05:00Z","v":6419,"vw":129.163729},{"c":129.16,"h":129.17,"l":128.94,"n":32,"o":129.11,"t":"2026-10-19T15:10:00Z","v":2713,"vw":129.112412},{"c":129.02,"h":129.535,"l":129.02,"n":163,"o":129.16,"t":"2026-10-19T15:15:00Z","v":8449,"vw":129.272743},{"c":128.8504,"h":128.9705,"l":128.85,"n":57,"o":128.9705,"t":"2026-10-19T15:20:00Z","v":1918,"vw":128.927613},{"c":128.85,"h":128.85,"l":128.85,"n":6,"o":128.85,"t":"2026-10-19T15:25:00Z","v":162,"vw":128.85},{"c":129.165,"h":129.165,"l":129.165,"n":67,"o":129.165,"t":"2026-10-19T15:35:00Z","v":2345,"vw":129.165},{"c":129.305,"h":129.37,"l":129.305,"n":20,"o":129.37,"t":"2026-10-19T15:40:00Z","v":686,"vw":129.34},{"c":129.35,"h":129.37,"l":128.96,"n":162,"o":128.96,"t":"2026-10-19T15:45:00Z","v":4306,"vw":129.131863},{"c":129.82,"h":129.82,"l":129.82,"n":7,"o":129.82,"t":"2026-10-19T15:50:00Z","v":196,"vw":129.82},{"c":129.07,"h":129.21,"l":129.05,"n":77,"o":129.21,"t":"2026-10-19T16:00:00Z","v":2146,"vw":129.146667},{"c":128.89,"h":128.89,"l":128.89,"n":2,"o":128.89,"t":"2026-10-19T16:20:00Z","v":160,"vw":128.89},{"c":129.25,"h":129.25,"l":129.25,"n":6,"o":129.25,"t":"2026-10-19T16:25:00Z","v":125,"vw":129.25},{"c":129.17,"h":129.25,"l":129.135,"n":17,"o":129.135,"t":"2026-10-19T16:30:00Z","v":786,"vw":129.2175},{"c":129.15,"h":129.33,"l":129.15,"n":18,"o":129.33,"t":"2026-10-19T16:35:00Z","v":314,"vw":129.24},{"c":128.89,"h":128.89,"l":128.72,"n":116,"o":128.88,"t":"2026-10-19T16:40:00Z","v":4410,"vw":128.862681},{"c":128.815,"h":128.815,"l":128.815,"n":2,"o":128.815,"t":"2026-10-19T16:50:00Z","v":119,"vw":128.815},{"c":128.89,"h":129.05,"l":128.89,"n":40,"o":128.97,"t":"2026-10-19T16:55:00Z","v":2256,"vw":128.996494},{"c":128.99,"h":128.99,"l":128.855,"n":10,"o":128.855,"t":"2026-10-19T17:05:00Z","v":411,"vw":128.9225},{"c":128.855,"h":128.855,"l":128.64,"n":6,"o":128.64,"t":"2026-10-19T17:10:00Z","v":235,"vw":128.7475},{"c":129.06,"h":129.06,"l":129.06,"n":9,"o":129.06,"t":"2026-10-19T17:15:00Z","v":338,"vw":129.06},{"c":128.85,"h":128.87,"l":128.85,"n":37,"o":128.87,"t":"2026-10-19T17:20:00Z","v":522,"vw":128.86},{"c":128.89,"h":128.89,"l":128.785,"n":28,"o":128.785,"t":"2026-10-19T17:25:00Z","v":589,"vw":128.869},{"c":128.85,"h":128.93,"l":128.83,"n":47,"o":128.92,"t":"2026-10-19T17:30:00Z","v":2359,"vw":128.912},{"c":129.23,"h":129.23,"l":128.98,"n":53,"o":128.98,"t":"2026-10-19T17:35:00Z","v":1091,"vw":129.063333},{"c":129.14,"h":129.18,"l":129.14,"n":34,"o":129.18,"t":"2026-10-19T17:40:00Z","v":588,"vw":129.155},{"c":129,"h":129.11,"l":128.97,"n":89,"o":129.05,"t":"2026-10-19T17:45:00Z","v":4311,"vw":128.997241},{"c":129.47,"h":129.47,"l":129.23,"n":36,"o":129.23,"t":"2026-10-19T17:50:00Z","v":601,"vw":129.31},{"c":129.44,"h":129.45,"l":129.44,"n":23,"o":129.45,"t":"2026-10-19T17:55:00Z","v":1116,"vw":129.443752},{"c":129.415,"h":129.415,"l":129.17,"n":40,"o":129.41,"t":"2026-10-19T18:00:00Z","v":1271,"vw":129.279026},{"c":129.41,"h":129.41,"l":129.41,"n":13,"o":129.41,"t":"2026-10-19T18:05:00Z","v":792,"vw":129.41},{"c":129.63,"h":129.69,"l":129.48,"n":67,"o":129.48,"t":"2026-10-19T18:15:00Z","v":1951,"vw":129.624445},{"c":129.61,"h":129.83,"l":129.61,"n":46,"o":129.69,"t":"2026-10-19T18:20:00Z","v":1385,"vw":129.775763},{"c":129.59,"h":129.59,"l":129.575,"n":7,"o":129.575,"t":"2026-10-19T18:25:00Z","v":218,"vw":129.5825},{"c":129.36,"h":129.5,"l":129.26,"n":84,"o":129.46,"t":"2026-10-19T18:30:00Z","v":3885,"vw":129.442165},{"c":129.38,"h":129.38,"l":129.38,"n":10,"o":129.38,"t":"2026-10-19T18:35:00Z","v":142,"vw":129.38},{"c":129.55,"h":129.55,"l":129.53,"n":20,"o":129.53,"t":"2026-10-19T18:40:00Z","v":3505,"vw":129.530626},{"c":129.465,"h":129.525,"l":129.455,"n":29,"o":129.525,"t":"2026-10-19T18:45:00Z","v":792,"vw":129.481667},{"c":129.245,"h":129.41,"l":129.245,"n":90,"o":129.3,"t":"2026-10-19T18:50:00Z","v":3523,"vw":129.317591},{"c":129.21,"h":129.215,"l":129.17,"n":42,"o":129.17,"t":"2026-10-19T18:55:00Z","v":1327,"vw":129.208},{"c":129.205,"h":129.35,"l":129.18,"n":97,"o":129.18,"t":"2026-10-19T19:00:00Z","v":2841,"vw":129.254666},{"c":129.105,"h":129.22,"l":129.08,"n":52,"o":129.08,"t":"2026-10-19T19:10:00Z","v":1518,"vw":129.1155},{"c":129.02,"h":129.02,"l":129.02,"n":19,"o":129.02,"t":"2026-10-19T19:15:00Z","v":308,"vw":129.02},{"c":129.09,"h":129.19,"l":129.035,"n":119,"o":129.18,"t":"2026-10-19T19:20:00Z","v":2316,"vw":129.128799},{"c":129.075,"h":129.23,"l":129.06,"n":99,"o":129.215,"t":"2026-10-19T19:25:00Z","v":3013,"vw":129.160869},{"c":129.07,"h":129.16,"l":129.05,"n":70,"o":129.05,"t":"2026-10-19T19:30:00Z","v":1721,"vw":129.065455},{"c":128.95,"h":129.16,"l":128.935,"n":178,"o":129.16,"t":"2026-10-19T19:35:00Z","v":4870,"vw":129.041134},{"c":128.97,"h":128.97,"l":128.85,"n":72,"o":128.95,"t":"2026-10-19T19:40:00Z","v":1852,"vw":128.950909},{"c":129.12,"h":129.33,"l":128.84,"n":260,"o":128.945,"t":"2026-10-19T19:45:00Z","v":7141,"vw":129.063855},{"c":128.92,"h":129.24,"l":128.92,"n":67,"o":129.21,"t":"2026-10-19T19:50:00Z","v":1815,"vw":129.166429},{"c":128.6,"h":129.04,"l":128.38,"n":659,"o":129.04,"t":"2026-10-19T19:55:00Z","v":20850,"vw":128.664177},{"c":128.58,"h":128.68,"l":128.58,"n":40,"o":128.68,"t":"2026-10-19T20:00:00Z","v":52639,"vw":128.582161},{"c":128.53,"h":128.58,"l":128.53,"n":5,"o":128.58,"t":"2026-10-20T08:05:00Z","v":203,"vw":128.555},{"c":130.27,"h":130.27,"l":129.43,"n":21,"o":129.43,"t":"2026-10-20T13:30:00Z","v":2849,"vw":129.55157},{"c":130.43,"h":130.66,"l":130.43,"n":145,"o":130.6525,"t":"2026-10-20T13:35:00Z","v":555,"vw":130.580833},{"c":131.39,"h":131.4,"l":130.865,"n":72,"o":130.865,"t":"2026-10-20T13:45:00Z","v":2369,"vw":131.218333},{"c":131.7,"h":131.95,"l":131.35,"n":378,"o":131.35,"t":"2026-10-20T13:50:00Z","v":9139,"vw":131.575058},{"c":131.52,"h":131.52,"l":131.52,"n":7,"o":131.52,"t":"2026-10-20T13:55:00Z","v":400,"vw":131.52},{"c":131.4,"h":131.47,"l":131.36,"n":65,"o":131.4,"t":"2026-10-20T14:00:00Z","v":3539,"vw":131.40393},{"c":131.2,"h":131.2,"l":130.72,"n":180,"o":130.98,"t":"2026-10-20T14:05:00Z","v":5856,"vw":131.056396},{"c":131.195,"h":131.51,"l":131.125,"n":36,"o":131.335,"t":"2026-10-20T14:10:00Z","v":1006,"vw":131.235942},{"c":131.1,"h":131.25,"l":131,"n":39,"o":131,"t":"2026-10-20T14:20:00Z","v":1669,"vw":131.216605},{"c":130.34,"h":131.1,"l":130.12,"n":61,"o":131.1,"t":"2026-10-20T14:35:00Z","v":3849,"vw":130.721991},{"c":130.77,"h":130.9,"l":130.755,"n":13,"o":130.78,"t":"2026-10-20T14:40:00Z","v":604,"vw":130.795},{"c":130.13,"h":130.51,"l":130.13,"n":74,"o":130.4,"t":"2026-10-20T14:45:00Z","v":1826,"vw":130.189091},{"c":129.57,"h":129.57,"l":129.46,"n":37,"o":129.46,"t":"2026-10-20T14:50:00Z","v":1093,"vw":129.5425},{"c":129.615,"h":129.615,"l":129.615,"n":33,"o":129.615,"t":"2026-10-20T14:55:00Z","v":588,"vw":129.615},{"c":130.035,"h":130.19,"l":130.035,"n":36,"o":130.08,"t":"2026-10-20T15:05:00Z","v":1026,"vw":130.083013},{"c":129.49,"h":130.035,"l":129.49,"n":51,"o":130.035,"t":"2026-10-20T15:10:00Z","v":2629,"vw":129.707857},{"c":129.375,"h":129.44,"l":129.375,"n":39,"o":129.44,"t":"2026-10-20T15:25:00Z","v":1256,"vw":129.418333},{"c":129.01,"h":129.46,"l":129.01,"n":107,"o":129.29,"t":"2026-10-20T15:30:00Z","v":4494,"vw":129.283257},{"c":128.96,"h":129.21,"l":128.95,"n":83,"o":129.21,"t":"2026-10-20T15:35:00Z","v":2499,"vw":128.976558},{"c":129.53,"h":129.53,"l":129.055,"n":40,"o":129.07,"t":"2026-10-20T15:40:00Z","v":1242,"vw":129.267857},{"c":129.46,"h":129.46,"l":129.11,"n":60,"o":129.11,"t":"2026-10-20T15:50:00Z","v":1515,"vw":129.159435},{"c":129.2,"h":129.2,"l":129,"n":15,"o":129.2,"t":"2026-10-20T16:05:00Z","v":1821,"vw":129.188993},{"c":129.205,"h":129.205,"l":129.205,"n":4,"o":129.205,"t":"2026-10-20T16:10:00Z","v":106,"vw":129.205},{"c":128.89,"h":129.11,"l":128.89,"n":17,"o":129.11,"t":"2026-10-20T16:15:00Z","v":377,"vw":129},{"c":129.05,"h":129.05,"l":128.97,"n":53,"o":128.97,"t":"2026-10-20T16:20:00Z","v":1006,"vw":128.996667},{"c":129.31,"h":129.31,"l":129.31,"n":4,"o":129.31,"t":"2026-10-20T16:40:00Z","v":295,"vw":129.31},{"c":129.14,"h":129.335,"l":129.14,"n":54,"o":129.335,"t":"2026-10-20T16:50:00Z","v":1198,"vw":129.218},{"c":129.5,"h":129.5,"l":129.5,"n":30,"o":129.5,"t":"2026-10-20T17:00:00Z","v":419,"vw":129.5},{"c":129.43,"h":129.43,"l":129.43,"n":42,"o":129.43,"t":"2026-10-20T17:05:00Z","v":986,"vw":129.43},{"c":129.37,"h":129.545,"l":129.37,"n":58,"o":129.51,"t":"2026-10-20T17:10:00Z","v":1664,"vw":129.4995},{"c":129.29,"h":129.525,"l":129.29,"n":13,"o":129.525,"t":"2026-10-20T17:15:00Z","v":469,"vw":129.446667},{"c":129.435,"h":129.45,"l":129.435,"n":13,"o":129.45,"t":"2026-10-20T17:20:00Z","v":279,"vw":129.4425},{"c":129.29,"h":129.525,"l":129.29,"n":5,"o":129.525,"t":"2026-10-20T17:25:00Z","v":1415,"vw":129.50813},{"c":129.46,"h":129.46,"l":129.38,"n":15,"o":129.38,"t":"2026-10-20T17:30:00Z","v":244,"vw":129.42},{"c":129.34,"h":129.34,"l":129.3,"n":127,"o":129.3,"t":"2026-10-20T17:35:00Z","v":2973,"vw":129.305},{"c":129.31,"h":129.32,"l":129.215,"n":98,"o":129.32,"t":"2026-10-20T17:40:00Z","v":5177,"vw":129.260308},{"c":129.415,"h":129.415,"l":129.415,"n":5,"o":129.415,"t":"2026-10-20T17:45:00Z","v":111,"vw":129.415},{"c":129.32,"h":129.32,"l":129.32,"n":7,"o":129.32,"t":"2026-10-20T17:50:00Z","v":116,"vw":129.32},{"c":129.2801,"h":129.2801,"l":129.2801,"n":14,"o":129.2801,"t":"2026-10-20T17:55:00Z","v":174,"vw":129.2801},{"c":129.545,"h":129.545,"l":129.53,"n":70,"o":129.53,"t":"2026-10-20T18:00:00Z","v":1346,"vw":129.535},{"c":129.3,"h":129.36,"l":129.295,"n":135,"o":129.3,"t":"2026-10-20T18:10:00Z","v":7084,"vw":129.305984},{"c":129.51,"h":129.51,"l":129.45,"n":31,"o":129.45,"t":"2026-10-20T18:15:00Z","v":603,"vw":129.48},{"c":129.23,"h":129.335,"l":129.23,"n":19,"o":129.335,"t":"2026-10-20T18:25:00Z","v":316,"vw":129.2825},{"c":129.16,"h":129.26,"l":129.16,"n":76,"o":129.24,"t":"2026-10-20T18:30:00Z","v":3084,"vw":129.235005},{"c":128.89,"h":129.16,"l":128.89,"n":77,"o":129.16,"t":"2026-10-20T18:40:00Z","v":2717,"vw":129.008421},{"c":129.01,"h":129.09,"l":128.88,"n":52,"o":128.88,"t":"2026-10-20T18:50:00Z","v":1858,"vw":129.04},{"c":129.14,"h":129.14,"l":129.14,"n":40,"o":129.14,"t":"2026-10-20T18:55:00Z","v":747,"vw":129.14},{"c":128.99,"h":129.165,"l":128.99,"n":34,"o":129.165,"t":"2026-10-20T19:00:00Z","v":1218,"vw":129.08},{"c":128.99,"h":129.04,"l":128.99,"n":34,"o":129.04,"t":"2026-10-20T19:05:00Z","v":756,"vw":129.002165},{"c":129.07,"h":129.07,"l":128.945,"n":55,"o":128.945,"t":"2026-10-20T19:10:00Z","v":910,"vw":128.998191},{"c":129.21,"h":129.22,"l":129.075,"n":39,"o":129.075,"t":"2026-10-20T19:15:00Z","v":1098,"vw":129.115},{"c":128.275,"h":129.01,"l":128.275,"n":131,"o":128.95,"t":"2026-10-20T19:20:00Z","v":5551,"vw":128.821302},{"c":128.185,"h":128.6,"l":128.185,"n":51,"o":128.34,"t":"2026-10-20T19:25:00Z","v":1629,"vw":128.4325},{"c":128.4,"h":128.4,"l":128.06,"n":163,"o":128.175,"t":"2026-10-20T19:30:00Z","v":3681,"vw":128.247812},{"c":128.12,"h":128.39,"l":128.12,"n":42,"o":128.39,"t":"2026-10-20T19:35:00Z","v":634,"vw":128.255},{"c":127.95,"h":128.07,"l":127.95,"n":44,"o":128.05,"t":"2026-10-20T19:40:00Z","v":680,"vw":128.023333},{"c":127.93,"h":128.0475,"l":127.8,"n":139,"o":128,"t":"2026-10-20T19:45:00Z","v":2951,"vw":127.905313},{"c":127.56,"h":127.86,"l":127.56,"n":93,"o":127.78,"t":"2026-10-20T19:50:00Z","v":2053,"vw":127.731978},{"c":127.74,"h":127.74,"l":127.12,"n":813,"o":127.391,"t":"2026-10-20T19:55:00Z","v":15895,"vw":127.383807},{"c":127.64,"h":127.64,"l":127.64,"n":26,"o":127.64,"t":"2026-10-20T20:00:00Z","v":40097,"vw":127.64},{"c":127.6,"h":127.6,"l":127.6,"n":8,"o":127.6,"t":"2026-10-21T08:05:00Z","v":205,"vw":127.6},{"c":127.7,"h":127.7,"l":127.7,"n":7,"o":127.7,"t":"2026-10-21T09:30:00Z","v":905,"vw":127.7},{"c":127.7,"h":127.7,"l":127.7,"n":1,"o":127.7,"t":"2026-10-21T09:35:00Z","v":800,"vw":127.7},{"c":126.17,"h":127.38,"l":126.17,"n":78,"o":127.38,"t":"2026-10-21T13:30:00Z","v":3766,"vw":126.853736},{"c":128.01,"h":128.01,"l":126.51,"n":38,"o":126.52,"t":"2026-10-21T13:35:00Z","v":1151,"vw":127.335},{"c":127.79,"h":127.79,"l":127.79,"n":2,"o":127.79,"t":"2026-10-21T13:40:00Z","v":102,"vw":127.79},{"c":127.59,"h":127.785,"l":127.35,"n":143,"o":127.785,"t":"2026-10-21T13:50:00Z","v":1229,"vw":127.47762},{"c":127.855,"h":128.08,"l":127.855,"n":25,"o":128.08,"t":"2026-10-21T13:55:00Z","v":484,"vw":127.938955},{"c":127.5,"h":127.855,"l":127.49,"n":76,"o":127.855,"t":"2026-10-21T14:00:00Z","v":3801,"vw":127.529536},{"c":127.72,"h":127.82,"l":127.72,"n":15,"o":127.82,"t":"2026-10-21T14:05:00Z","v":388,"vw":127.753333},{"c":127.57,"h":127.9,"l":127.57,"n":48,"o":127.9,"t":"2026-10-21T14:10:00Z","v":1541,"vw":127.68},{"c":126.94,"h":127.8399,"l":126.94,"n":67,"o":127.565,"t":"2026-10-21T14:15:00Z","v":2082,"vw":127.453944},{"c":127.15,"h":127.15,"l":127.15,"n":12,"o":127.15,"t":"2026-10-21T14:25:00Z","v":162,"vw":127.15},{"c":127.24,"h":127.31,"l":127.24,"n":31,"o":127.31,"t":"2026-10-21T14:30:00Z","v":638,"vw":127.28125},{"c":127.45,"h":127.62,"l":127.4,"n":49,"o":127.4,"t":"2026-10-21T14:35:00Z","v":1155,"vw":127.509501},{"c":127.62,"h":127.95,"l":127.45,"n":21,"o":127.45,"t":"2026-10-21T14:40:00Z","v":1217,"vw":127.637778},{"c":127.135,"h":127.625,"l":127.1075,"n":68,"o":127.625,"t":"2026-10-21T14:45:00Z","v":3569,"vw":127.265426},{"c":127.035,"h":127.035,"l":126.855,"n":16,"o":126.855,"t":"2026-10-21T14:50:00Z","v":243,"vw":126.945},{"c":126.56,"h":127.055,"l":126.53,"n":107,"o":127.0425,"t":"2026-10-21T14:55:00Z","v":3383,"vw":126.788828},{"c":126.15,"h":126.76,"l":126.125,"n":133,"o":126.605,"t":"2026-10-21T15:10:00Z","v":5943,"vw":126.381796},{"c":126.39,"h":126.39,"l":125.945,"n":126,"o":125.945,"t":"2026-10-21T15:15:00Z","v":4647,"vw":126.184375},{"c":126.22,"h":126.515,"l":126.22,"n":33,"o":126.515,"t":"2026-10-21T15:25:00Z","v":1432,"vw":126.2925},{"c":126.38,"h":126.38,"l":126.38,"n":36,"o":126.38,"t":"2026-10-21T15:35:00Z","v":275,"vw":126.38},{"c":126.26,"h":126.378,"l":126.03,"n":33,"o":126.03,"t":"2026-10-21T15:40:00Z","v":2499,"vw":126.240603},{"c":126.245,"h":126.46,"l":126.245,"n":69,"o":126.26,"t":"2026-10-21T15:45:00Z","v":1879,"vw":126.294944},{"c":126.15,"h":126.15,"l":126.15,"n":82,"o":126.15,"t":"2026-10-21T15:50:00Z","v":3368,"vw":126.15},{"c":126.39,"h":126.39,"l":126.155,"n":18,"o":126.26,"t":"2026-10-21T15:55:00Z","v":1572,"vw":126.338595},{"c":126.32,"h":126.37,"l":126.17,"n":41,"o":126.34,"t":"2026-10-21T16:00:00Z","v":1543,"vw":126.316287},{"c":126.32,"h":126.32,"l":126.32,"n":3,"o":126.32,"t":"2026-10-21T16:05:00Z","v":109,"vw":126.32},{"c":126.7,"h":126.7,"l":126.62,"n":41,"o":126.62,"t":"2026-10-21T16:10:00Z","v":965,"vw":126.645},{"c":126.715,"h":126.715,"l":126.715,"n":7,"o":126.715,"t":"2026-10-21T16:20:00Z","v":174,"vw":126.715},{"c":126.71,"h":126.71,"l":126.71,"n":6,"o":126.71,"t":"2026-10-21T16:30:00Z","v":110,"vw":126.71},{"c":126.96,"h":126.96,"l":126.7,"n":96,"o":126.745,"t":"2026-10-21T16:35:00Z","v":2215,"vw":126.852728},{"c":126.65,"h":126.71,"l":126.65,"n":40,"o":126.71,"t":"2026-10-21T16:40:00Z","v":1434,"vw":126.667273},{"c":126.66,"h":126.665,"l":126.46,"n":147,"o":126.665,"t":"2026-10-21T16:45:00Z","v":6214,"vw":126.515475},{"c":126.51,"h":126.51,"l":126.51,"n":15,"o":126.51,"t":"2026-10-21T16:50:00Z","v":314,"vw":126.51},{"c":126.42,"h":126.42,"l":126.42,"n":29,"o":126.42,"t":"2026-10-21T17:00:00Z","v":1356,"vw":126.42},{"c":126.42,"h":126.42,"l":126.42,"n":14,"o":126.42,"t":"2026-10-21T17:05:00Z","v":338,"vw":126.42},{"c":126.43,"h":126.43,"l":126.43,"n":16,"o":126.43,"t":"2026-10-21T17:10:00Z","v":444,"vw":126.43},{"c":126.3,"h":126.38,"l":126.155,"n":130,"o":126.34,"t":"2026-10-21T17:15:00Z","v":4301,"vw":126.291711},{"c":126.225,"h":126.39,"l":126.225,"n":61,"o":126.39,"t":"2026-10-21T17:20:00Z","v":1541,"vw":126.31},{"c":126.34,"h":126.38,"l":126.2699,"n":35,"o":126.2699,"t":"2026-10-21T17:25:00Z","v":1437,"vw":126.291055},{"c":126.7,"h":126.7,"l":126.4,"n":47,"o":126.4,"t":"2026-10-21T17:30:00Z","v":1593,"vw":126.44512},{"c":126.695,"h":126.7,"l":126.695,"n":27,"o":126.7,"t":"2026-10-21T17:35:00Z","v":590,"vw":126.6975},{"c":126.675,"h":126.685,"l":126.56,"n":22,"o":126.685,"t":"2026-10-21T17:45:00Z","v":657,"vw":126.656711},{"c":126.54,"h":126.695,"l":126.53,"n":39,"o":126.53,"t":"2026-10-21T17:50:00Z","v":693,"vw":126.61125},{"c":126.5,"h":126.56,"l":126.5,"n":84,"o":126.53,"t":"2026-10-21T17:55:00Z","v":2474,"vw":126.535921},{"c":126.39,"h":126.61,"l":126.36,"n":128,"o":126.61,"t":"2026-10-21T18:00:00Z","v":5731,"vw":126.41292},{"c":126.26,"h":126.315,"l":126.26,"n":48,"o":126.315,"t":"2026-10-21T18:05:00Z","v":1201,"vw":126.278333},{"c":126.27,"h":126.27,"l":126.17,"n":104,"o":126.265,"t":"2026-10-21T18:10:00Z","v":2945,"vw":126.214172},{"c":126.23,"h":126.37,"l":126.23,"n":50,"o":126.23,"t":"2026-10-21T18:15:00Z","v":1329,"vw":126.27},{"c":126.4,"h":126.45,"l":126.275,"n":47,"o":126.37,"t":"2026-10-21T18:20:00Z","v":1234,"vw":126.375834},{"c":126.235,"h":126.235,"l":126.235,"n":16,"o":126.235,"t":"2026-10-21T18:25:00Z","v":194,"vw":126.235},{"c":126.605,"h":126.64,"l":126.275,"n":74,"o":126.366,"t":"2026-10-21T18:30:00Z","v":2354,"vw":126.515087},{"c":126.61,"h":126.65,"l":126.56,"n":90,"o":126.65,"t":"2026-10-21T18:35:00Z","v":3157,"vw":126.609377},{"c":126.35,"h":126.38,"l":126.35,"n":39,"o":126.38,"t":"2026-10-21T18:40:00Z","v":882,"vw":126.365},{"c":126.315,"h":126.51,"l":126.31,"n":40,"o":126.51,"t":"2026-10-21T18:45:00Z","v":2247,"vw":126.351389},{"c":126.05,"h":126.18,"l":126.05,"n":115,"o":126.18,"t":"2026-10-21T18:50:00Z","v":3556,"vw":126.147125},{"c":125.92,"h":126.07,"l":125.8425,"n":76,"o":125.95,"t":"2026-10-21T18:55:00Z","v":2181,"vw":125.988167},{"c":125.965,"h":125.965,"l":125.92,"n":65,"o":125.92,"t":"2026-10-21T19:00:00Z","v":3160,"vw":125.934583},{"c":126.03,"h":126.03,"l":126.015,"n":17,"o":126.015,"t":"2026-10-21T19:05:00Z","v":350,"vw":126.0225},{"c":126.35,"h":126.35,"l":126.02,"n":89,"o":126.02,"t":"2026-10-21T19:10:00Z","v":1967,"vw":126.234},{"c":126.89,"h":126.89,"l":126.235,"n":109,"o":126.235,"t":"2026-10-21T19:15:00Z","v":3149,"vw":126.548697},{"c":127.31,"h":127.31,"l":127.05,"n":122,"o":127.11,"t":"2026-10-21T19:20:00Z","v":4528,"vw":127.157834},{"c":127.69,"h":127.95,"l":127.69,"n":25,"o":127.94,"t":"2026-10-21T19:25:00Z","v":832,"vw":127.828},{"c":127.595,"h":127.615,"l":127.595,"n":52,"o":127.615,"t":"2026-10-21T19:30:00Z","v":954,"vw":127.605},{"c":127.37,"h":127.595,"l":127.37,"n":43,"o":127.595,"t":"2026-10-21T19:35:00Z","v":574,"vw":127.52},{"c":127.44,"h":127.605,"l":127.44,"n":65,"o":127.555,"t":"2026-10-21T19:40:00Z","v":854,"vw":127.533333},{"c":127.33,"h":127.42,"l":127.33,"n":109,"o":127.42,"t":"2026-10-21T19:45:00Z","v":1995,"vw":127.376667},{"c":127.37,"h":127.53,"l":127.26,"n":287,"o":127.315,"t":"2026-10-21T19:50:00Z","v":8425,"vw":127.426192},{"c":126.9,"h":127.48,"l":126.68,"n":842,"o":127.48,"t":"2026-10-21T19:55:00Z","v":34695,"vw":127.144354},{"c":126.92,"h":126.92,"l":126.92,"n":19,"o":126.92,"t":"2026-10-21T20:00:00Z","v":50769,"vw":126.92},{"c":126.89,"h":126.89,"l":126.89,"n":6,"o":126.89,"t":"2026-10-22T08:05:00Z","v":203,"vw":126.89},{"c":125.91,"h":128.88,"l":125.91,"n":11,"o":128.88,"t":"2026-10-22T13:30:00Z","v":1401,"vw":128.587549},{"c":128.3,"h":128.905,"l":127.7201,"n":142,"o":128.605,"t":"2026-10-22T13:35:00Z","v":3271,"vw":128.254931},{"c":127.89,"h":128.545,"l":127.89,"n":10,"o":128.545,"t":"2026-10-22T13:40:00Z","v":1101,"vw":128.021},{"c":128.93,"h":128.93,"l":128.5,"n":157,"o":128.63,"t":"2026-10-22T13:45:00Z","v":2870,"vw":128.665951},{"c":128.68,"h":128.93,"l":128.65,"n":59,"o":128.93,"t":"2026-10-22T13:50:00Z","v":1902,"vw":128.727724},{"c":128.76,"h":128.76,"l":128.65,"n":12,"o":128.65,"t":"2026-10-22T13:55:00Z","v":221,"vw":128.705},{"c":128.825,"h":129.12,"l":128.39,"n":90,"o":129.03,"t":"2026-10-22T14:10:00Z","v":2775,"vw":128.862503},{"c":128.785,"h":128.785,"l":128.56,"n":15,"o":128.56,"t":"2026-10-22T14:15:00Z","v":250,"vw":128.6725},{"c":128.83,"h":128.83,"l":128.44,"n":64,"o":128.51,"t":"2026-10-22T14:20:00Z","v":1268,"vw":128.728571},{"c":128.71,"h":129.09,"l":128.71,"n":20,"o":128.855,"t":"2026-10-22T14:30:00Z","v":1692,"vw":128.898836},{"c":128.615,"h":128.86,"l":128.45,"n":115,"o":128.67,"t":"2026-10-22T14:40:00Z","v":6041,"vw":128.64903},{"c":128.61,"h":128.61,"l":128.61,"n":6,"o":128.61,"t":"2026-10-22T14:45:00Z","v":168,"vw":128.61},{"c":128.32,"h":128.32,"l":128.28,"n":20,"o":128.29,"t":"2026-10-22T14:50:00Z","v":580,"vw":128.295},{"c":128.39,"h":128.39,"l":128.34,"n":25,"o":128.34,"t":"2026-10-22T14:55:00Z","v":314,"vw":128.365},{"c":128.38,"h":128.38,"l":127.42,"n":71,"o":128.34,"t":"2026-10-22T15:00:00Z","v":2384,"vw":128.227436},{"c":128.47,"h":128.5,"l":128.47,"n":46,"o":128.5,"t":"2026-10-22T15:05:00Z","v":760,"vw":128.485},{"c":128.87,"h":128.87,"l":128.87,"n":34,"o":128.87,"t":"2026-10-22T15:10:00Z","v":601,"vw":128.87},{"c":129.135,"h":129.135,"l":129.135,"n":11,"o":129.135,"t":"2026-10-22T15:20:00Z","v":199,"vw":129.135},{"c":129.13,"h":129.13,"l":129.13,"n":12,"o":129.13,"t":"2026-10-22T15:25:00Z","v":147,"vw":129.13},{"c":129.09,"h":129.395,"l":129.09,"n":177,"o":129.29,"t":"2026-10-22T15:30:00Z","v":1807,"vw":129.33},{"c":129.43,"h":129.46,"l":129.38,"n":43,"o":129.385,"t":"2026-10-22T15:35:00Z","v":1573,"vw":129.427262},{"c":129.5625,"h":129.7499,"l":129.35,"n":78,"o":129.39,"t":"2026-10-22T15:40:00Z","v":4548,"vw":129.657034},{"c":129.76,"h":129.8,"l":129.76,"n":55,"o":129.78,"t":"2026-10-22T15:50:00Z","v":1049,"vw":129.772},{"c":130.11,"h":130.11,"l":129.925,"n":56,"o":129.925,"t":"2026-10-22T15:55:00Z","v":788,"vw":130.048333},{"c":130.05,"h":130.05,"l":130.05,"n":30,"o":130.05,"t":"2026-10-22T16:00:00Z","v":1441,"vw":130.05},{"c":130.135,"h":130.135,"l":130.135,"n":31,"o":130.135,"t":"2026-10-22T16:10:00Z","v":307,"vw":130.135},{"c":130.18,"h":130.2,"l":130.17,"n":63,"o":130.17,"t":"2026-10-22T16:15:00Z","v":1829,"vw":130.177671},{"c":130.14,"h":130.3,"l":130.14,"n":114,"o":130.2,"t":"2026-10-22T16:20:00Z","v":2684,"vw":130.175803},{"c":130.215,"h":130.215,"l":130.215,"n":13,"o":130.215,"t":"2026-10-22T16:35:00Z","v":159,"vw":130.215},{"c":129.955,"h":130.01,"l":129.955,"n":42,"o":130.01,"t":"2026-10-22T16:45:00Z","v":1896,"vw":130.006097},{"c":130.14,"h":130.4,"l":130.14,"n":84,"o":130.155,"t":"2026-10-22T16:50:00Z","v":2098,"vw":130.276429},{"c":130.42,"h":130.42,"l":130.18,"n":20,"o":130.18,"t":"2026-10-22T16:55:00Z","v":320,"vw":130.3},{"c":130.465,"h":130.465,"l":130.465,"n":16,"o":130.465,"t":"2026-10-22T17:00:00Z","v":199,"vw":130.465},{"c":130.45,"h":130.45,"l":130.45,"n":16,"o":130.45,"t":"2026-10-22T17:05:00Z","v":174,"vw":130.45},{"c":130,"h":130.42,"l":130,"n":50,"o":130.42,"t":"2026-10-22T17:10:00Z","v":2005,"vw":130.287919},{"c":129.945,"h":130.135,"l":129.945,"n":71,"o":130.135,"t":"2026-10-22T17:15:00Z","v":1694,"vw":130.020973},{"c":130.13,"h":130.14,"l":130.13,"n":46,"o":130.13,"t":"2026-10-22T17:20:00Z","v":777,"vw":130.1325},{"c":130.28,"h":130.4,"l":130.28,"n":41,"o":130.4,"t":"2026-10-22T17:25:00Z","v":874,"vw":130.34},{"c":130.39,"h":130.39,"l":130.27,"n":26,"o":130.38,"t":"2026-10-22T17:30:00Z","v":851,"vw":130.368333},{"c":130.39,"h":130.39,"l":130.39,"n":54,"o":130.39,"t":"2026-10-22T17:35:00Z","v":3459,"vw":130.39},{"c":130.395,"h":130.395,"l":130.395,"n":16,"o":130.395,"t":"2026-10-22T17:45:00Z","v":257,"vw":130.395},{"c":130.66,"h":130.66,"l":130.18,"n":129,"o":130.18,"t":"2026-10-22T17:50:00Z","v":2463,"vw":130.469255},{"c":130.94,"h":130.94,"l":130.87,"n":97,"o":130.87,"t":"2026-10-22T18:00:00Z","v":5290,"vw":130.924028},{"c":130.73,"h":130.73,"l":130.73,"n":19,"o":130.73,"t":"2026-10-22T18:05:00Z","v":359,"vw":130.73},{"c":130.89,"h":130.89,"l":130.595,"n":56,"o":130.595,"t":"2026-10-22T18:10:00Z","v":1133,"vw":130.732},{"c":130.7,"h":130.7,"l":130.7,"n":15,"o":130.7,"t":"2026-10-22T18:15:00Z","v":239,"vw":130.7},{"c":130.72,"h":130.74,"l":130.58,"n":59,"o":130.58,"t":"2026-10-22T18:25:00Z","v":1129,"vw":130.696},{"c":130.685,"h":130.69,"l":130.65,"n":37,"o":130.66,"t":"2026-10-22T18:35:00Z","v":815,"vw":130.672143},{"c":130.64,"h":130.64,"l":130.51,"n":73,"o":130.58,"t":"2026-10-22T18:40:00Z","v":1549,"vw":130.561875},{"c":130.86,"h":130.94,"l":130.84,"n":137,"o":130.84,"t":"2026-10-22T18:45:00Z","v":4917,"vw":130.858954},{"c":130.665,"h":130.665,"l":130.665,"n":17,"o":130.665,"t":"2026-10-22T19:00:00Z","v":381,"vw":130.665},{"c":130.93,"h":130.93,"l":130.85,"n":87,"o":130.85,"t":"2026-10-22T19:05:00Z","v":1466,"vw":130.881},{"c":130.9,"h":131.05,"l":130.87,"n":102,"o":131.05,"t":"2026-10-22T19:10:00Z","v":2062,"vw":130.944444},{"c":131.205,"h":131.205,"l":130.8,"n":71,"o":130.8,"t":"2026-10-22T19:15:00Z","v":1088,"vw":131.037},{"c":131.505,"h":131.505,"l":131.23,"n":118,"o":131.24,"t":"2026-10-22T19:20:00Z","v":2202,"vw":131.308549},{"c":131.99,"h":131.99,"l":131.625,"n":80,"o":131.625,"t":"2026-10-22T19:25:00Z","v":1853,"vw":131.922857},{"c":131.975,"h":131.99,"l":131.645,"n":247,"o":131.74,"t":"2026-10-22T19:30:00Z","v":3634,"vw":131.820949},{"c":132.03,"h":132.03,"l":131.805,"n":113,"o":131.82,"t":"2026-10-22T19:35:00Z","v":1440,"vw":131.869167},{"c":131.99,"h":132.165,"l":131.99,"n":203,"o":132.07,"t":"2026-10-22T19:40:00Z","v":2683,"vw":132.064773},{"c":131.64,"h":132.02,"l":131.64,"n":206,"o":131.845,"t":"2026-10-22T19:45:00Z","v":3588,"vw":131.82125},{"c":132.02,"h":132.38,"l":131.32,"n":383,"o":131.855,"t":"2026-10-22T19:50:00Z","v":15685,"vw":131.621628},{"c":131.56,"h":132.1,"l":131.37,"n":900,"o":131.37,"t":"2026-10-22T19:55:00Z","v":21999,"vw":131.8578},{"c":131.62,"h":131.62,"l":131.62,"n":48,"o":131.62,"t":"2026-10-22T20:00:00Z","v":51028,"vw":131.62}],"history":[{"c":71.72,"h":73.39,"l":71.68,"n":5249,"o":73.01,"t":"2024-10-21T04:00:00Z","v":183759,"vw":72.04397},{"c":72.02,"h":72.31,"l":71.09,"n":4744,"o":71.6,"t":"2024-10-22T04:00:00Z","v":142330,"vw":71.826805},{"c":73.44,"h":73.99,"l":71.7,"n":9530,"o":71.81,"t":"2024-10-23T04:00:00Z","v":394392,"vw":73.324008},{"c":72.77,"h":74.66,"l":72.15,"n":7801,"o":73.5,"t":"2024-10-24T04:00:00Z","v":344798,"vw":73.254351},{"c":72.09,"h":73.78,"l":71.7,"n":6096,"o":72.92,"t":"2024-10-25T04:00:00Z","v":326105,"vw":72.233306},{"c":73.33,"h":74.48,"l":72.085,"n":9817,"o":72.54,"t":"2024-10-28T04:00:00Z","v":530809,"vw":73.646461},{"c":74.99,"h":75.19,"l":71.9288,"n":10817,"o":72,"t":"2024-10-29T04:00:00Z","v":507579,"vw":74.235909},{"c":82.12,"h":85.26,"l":73.65,"n":17270,"o":75.71,"t":"2024-10-30T04:00:00Z","v":1105918,"vw":82.480681},{"c":80.92,"h":83.2,"l":80.05,"n":11601,"o":82,"t":"2024-10-31T04:00:00Z","v":525921,"vw":81.067674},{"c":79.7,"h":81.76,"l":78.83,"n":9336,"o":81.56,"t":"2024-11-01T04:00:00Z","v":404809,"vw":79.606406},{"c":80.59,"h":82.7,"l":78.56,"n":8384,"o":79.14,"t":"2024-11-04T05:00:00Z","v":364238,"vw":81.075666},{"c":81.28,"h":82.09,"l":79.98,"n":8531,"o":79.98,"t":"2024-11-05T05:00:00Z","v":319845,"vw":81.329798},{"c":88.98,"h":88.99,"l":84.5,"n":15239,"o":84.5,"t":"2024-11-06T05:00:00Z","v":626855,"vw":88.131697},{"c":90.37,"h":90.86,"l":86.72,"n":12621,"o":88.55,"t":"2024-11-07T05:00:00Z","v":562580,"vw":89.629361},{"c":91.23,"h":92.93,"l":89.91,"n":13112,"o":90.04,"t":"2024-11-08T05:00:00Z","v":571295,"vw":91.155296},{"c":90.83,"h":92.85,"l":89.86,"n":9412,"o":92.76,"t":"2024-11-11T05:00:00Z","v":428280,"vw":90.785436},{"c":89.26,"h":91.7559,"l":89.145,"n":9727,"o":90.36,"t":"2024-11-12T05:00:00Z","v":375987,"vw":89.783902},{"c":89.85,"h":91.27,"l":89.612,"n":9936,"o":90.37,"t":"2024-11-13T05:00:00Z","v":369792,"vw":90.22645},{"c":84.82,"h":90.09,"l":83.76,"n":12332,"o":89.81,"t":"2024-11-14T05:00:00Z","v":463304,"vw":85.561324},{"c":87.2,"h":88.42,"l":83.7,"n":14965,"o":84,"t":"2024-11-15T05:00:00Z","v":751836,"vw":87.176371},{"c":87.34,"h":88.2,"l":86.68,"n":9793,"o":87.57,"t":"2024-11-18T05:00:00Z","v":449472,"vw":87.420901},{"c":87.77,"h":88.64,"l":86.43,"n":6610,"o":86.52,"t":"2024-11-19T05:00:00Z","v":234888,"vw":87.741764},{"c":87.29,"h":88.3254,"l":86.82,"n":8006,"o":87.88,"t":"2024-11-20T05:00:00Z","v":260249,"vw":87.331592},{"c":88.82,"h":89.3,"l":87.82,"n":8070,"o":88.09,"t":"2024-11-21T05:00:00Z","v":299075,"vw":88.602508},{"c":90.08,"h":91.21,"l":89.33,"n":8081,"o":89.53,"t":"2024-11-22T05:00:00Z","v":337331,"vw":90.096676},{"c":91.57,"h":92.91,"l":91,"n":11420,"o":91,"t":"2024-11-25T05:00:00Z","v":463693,"vw":91.886338},{"c":91.43,"h":91.825,"l":90.6,"n":7330,"o":91.77,"t":"2024-11-26T05:00:00Z","v":185413,"vw":91.283677},{"c":90.75,"h":92.27,"l":90.2,"n":7692,"o":91.77,"t":"2024-11-27T05:00:00Z","v":223971,"vw":90.816127},{"c":91.41,"h":91.7,"l":89.54,"n":4835,"o":91.21,"t":"2024-11-29T05:00:00Z","v":202394,"vw":91.058168},{"c":91.57,"h":92,"l":89.57,"n":14893,"o":91.07,"t":"2024-12-02T05:00:00Z","v":521073,"vw":91.069905},{"c":90.8,"h":92.6099,"l":90.06,"n":6919,"o":91.5,"t":"2024-12-03T05:00:00Z","v":235180,"vw":90.999472},{"c":91.64,"h":92.695,"l":90.81,"n":7078,"o":91.31,"t":"2024-12-04T05:00:00Z","v":318389,"vw":91.812156},{"c":91.69,"h":92.52,"l":91.1,"n":7145,"o":91.88,"t":"2024-12-05T05:00:00Z","v":238465,"vw":91.775259},{"c":91.2,"h":92.1,"l":89.68,"n":7953,"o":91.76,"t":"2024-12-06T05:00:00Z","v":361193,"vw":91.105956},{"c":87.92,"h":91.3,"l":87.5,"n":10506,"o":91.3,"t":"2024-12-09T05:00:00Z","v":374455,"vw":88.330777},{"c":88.27,"h":89.22,"l":86.5,"n":9592,"o":88.07,"t":"2024-12-10T05:00:00Z","v":331777,"vw":88.238046},{"c":88.8,"h":90.375,"l":88.44,"n":7599,"o":89.05,"t":"2024-12-11T05:00:00Z","v":233589,"vw":89.053152},{"c":89.4,"h":89.99,"l":88.45,"n":9173,"o":89.1,"t":"2024-12-12T05:00:00Z","v":331698,"vw":89.47182},{"c":88.75,"h":90.32,"l":88.2833,"n":7627,"o":89.12,"t":"2024-12-13T05:00:00Z","v":228978,"vw":88.859027},{"c":91.47,"h":91.53,"l":88.2,"n":9688,"o":88.58,"t":"2024-12-16T05:00:00Z","v":316471,"vw":90.866374},{"c":90.24,"h":91.99,"l":89.39,"n":9944,"o":90.77,"t":"2024-12-17T05:00:00Z","v":362213,"vw":90.394136},{"c":85.98,"h":90.81,"l":84.79,"n":10750,"o":90.81,"t":"2024-12-18T05:00:00Z","v":482386,"vw":87.41154},{"c":88.41,"h":89.1,"l":86.11,"n":12747,"o":87.05,"t":"2024-12-19T05:00:00Z","v":549201,"vw":87.987198},{"c":87.28,"h":88.935,"l":86.495,"n":15744,"o":87.01,"t":"2024-12-20T05:00:00Z","v":2115564,"vw":87.33958},{"c":89.21,"h":89.415,"l":86.65,"n":10434,"o":87.28,"t":"2024-12-23T05:00:00Z","v":293613,"vw":88.730792},{"c":91.06,"h":91.33,"l":89.01,"n":4252,"o":89.4,"t":"2024-12-24T05:00:00Z","v":136208,"vw":90.873204},{"c":92.11,"h":92.6193,"l":90.76,"n":7135,"o":90.76,"t":"2024-12-26T05:00:00Z","v":277126,"vw":92.122876},{"c":90.87,"h":92.7775,"l":89.8671,"n":6008,"o":91.43,"t":"2024-12-27T05:00:00Z","v":224495,"vw":90.976355},{"c":90.13,"h":91.15,"l":89,"n":5432,"o":89.97,"t":"2024-12-30T05:00:00Z","v":170010,"vw":90.359805},{"c":90.85,"h":92.33,"l":90.42,"n":8487,"o":90.42,"t":"2024-12-31T05:00:00Z","v":398961,"vw":91.190658},{"c":92.76,"h":95,"l":91.07,"n":14288,"o":91.11,"t":"2025-01-02T05:00:00Z","v":532365,"vw":93.089595},{"c":94.97,"h":95.3,"l":93.24,"n":12024,"o":93.44,"t":"2025-01-03T05:00:00Z","v":468481,"vw":94.596768},{"c":94.65,"h":97.369,"l":93.04,"n":12093,"o":96.24,"t":"2025-01-06T05:00:00Z","v":432595,"vw":94.641398},{"c":93.54,"h":95.14,"l":92.66,"n":10673,"o":94.89,"t":"2025-01-07T05:00:00Z","v":505627,"vw":93.676117},{"c":94.41,"h":94.59,"l":92.08,"n":7839,"o":93.31,"t":"2025-01-08T05:00:00Z","v":312365,"vw":93.956664},{"c":91.66,"h":93.43,"l":91.27,"n":7118,"o":93.05,"t":"2025-01-10T05:00:00Z","v":251543,"vw":91.865281},{"c":94.3,"h":94.58,"l":89.62,"n":9872,"o":91.25,"t":"2025-01-13T05:00:00Z","v":289969,"vw":93.177509},{"c":95.71,"h":97,"l":94.83,"n":9233,"o":94.83,"t":"2025-01-14T05:00:00Z","v":406929,"vw":95.777684},{"c":97.45,"h":98.5,"l":96.23,"n":10324,"o":97.6,"t":"2025-01-15T05:00:00Z","v":385856,"vw":97.321157},{"c":97.34,"h":98.6368,"l":97.1,"n":8044,"o":97.42,"t":"2025-01-16T05:00:00Z","v":311813,"vw":97.522538},{"c":98.17,"h":99.1699,"l":97.675,"n":6545,"o":98.98,"t":"2025-01-17T05:00:00Z","v":225066,"vw":98.295472},{"c":99.1,"h":100.05,"l":97.835,"n":8250,"o":99.34,"t":"2025-01-21T05:00:00Z","v":385054,"vw":99.064237},{"c":99.61,"h":100.2,"l":99,"n":8649,"o":99.58,"t":"2025-01-22T05:00:00Z","v":257190,"vw":99.595411},{"c":100.35,"h":100.535,"l":99.255,"n":7275,"o":99.32,"t":"2025-01-23T05:00:00Z","v":283001,"vw":100.222426},{"c":99.62,"h":100.36,"l":98.94,"n":6297,"o":99.78,"t":"2025-01-24T05:00:00Z","v":213973,"vw":99.630641},{"c":97.2,"h":99.76,"l":96.79,"n":9238,"o":98.1,"t":"2025-01-27T05:00:00Z","v":331147,"vw":97.708203},{"c":98.03,"h":99.6,"l":97.04,"n":8321,"o":97.49,"t":"2025-01-28T05:00:00Z","v":323714,"vw":98.397358},{"c":99.86,"h":100.24,"l":98.0203,"n":9613,"o":98.33,"t":"2025-01-29T05:00:00Z","v":349502,"vw":99.631254},{"c":102.42,"h":103.15,"l":100.43,"n":17971,"o":100.43,"t":"2025-01-30T05:00:00Z","v":765415,"vw":101.963193},{"c":107.13,"h":112.435,"l":105.555,"n":20377,"o":109.9,"t":"2025-01-31T05:00:00Z","v":920591,"vw":107.890251},{"c":104.75,"h":105.23,"l":101.8392,"n":16106,"o":104.02,"t":"2025-02-03T05:00:00Z","v":645932,"vw":104.478677},{"c":107.6,"h":107.83,"l":104.0001,"n":12425,"o":105.29,"t":"2025-02-04T05:00:00Z","v":480239,"vw":106.9601},{"c":110.11,"h":110.67,"l":107.17,"n":12284,"o":108.14,"t":"2025-02-05T05:00:00Z","v":444515,"vw":109.906369},{"c":109.17,"h":110.34,"l":107.93,"n":9832,"o":110.34,"t":"2025-02-06T05:00:00Z","v":363712,"vw":108.857977},{"c":107.11,"h":109.89,"l":106.37,"n":10910,"o":109.32,"t":"2025-02-07T05:00:00Z","v":437168,"vw":107.267011},{"c":107.87,"h":108.174,"l":105.76,"n":12548,"o":107.56,"t":"2025-02-10T05:00:00Z","v":379223,"vw":107.395979},{"c":106.33,"h":106.81,"l":105.33,"n":9048,"o":106.5,"t":"2025-02-11T05:00:00Z","v":396995,"vw":106.092487},{"c":105,"h":106,"l":103.96,"n":10035,"o":104.81,"t":"2025-02-12T05:00:00Z","v":423112,"vw":105.009603},{"c":103.32,"h":106.79,"l":102.56,"n":10516,"o":106.04,"t":"2025-02-13T05:00:00Z","v":435291,"vw":103.639361},{"c":103.47,"h":105.41,"l":102.56,"n":9869,"o":104.25,"t":"2025-02-14T05:00:00Z","v":401291,"vw":103.777203},{"c":105.91,"h":105.91,"l":102.56,"n":10079,"o":103.95,"t":"2025-02-18T05:00:00Z","v":372903,"vw":104.97556},{"c":106.51,"h":107.26,"l":104.945,"n":9710,"o":105,"t":"2025-02-19T05:00:00Z","v":389989,"vw":106.347701},{"c":105.27,"h":105.83,"l":103.2581,"n":9169,"o":105.71,"t":"2025-02-20T05:00:00Z","v":379431,"vw":104.964969},{"c":97.67,"h":106.54,"l":97.6,"n":11480,"o":106.07,"t":"2025-02-21T05:00:00Z","v":530971,"vw":99.665383},{"c":97.95,"h":99.48,"l":94.676,"n":13448,"o":97.61,"t":"2025-02-24T05:00:00Z","v":559295,"vw":97.624562},{"c":98.01,"h":99.62,"l":96.2,"n":11036,"o":97.72,"t":"2025-02-25T05:00:00Z","v":381135,"vw":97.832777},{"c":101.96,"h":103.585,"l":99.05,"n":11668,"o":99.05,"t":"2025-02-26T05:00:00Z","v":446090,"vw":101.827748},{"c":100.07,"h":104.59,"l":99.99,"n":10953,"o":102.82,"t":"2025-02-27T05:00:00Z","v":559592,"vw":101.465824},{"c":102.31,"h":103.24,"l":100.33,"n":11249,"o":100.81,"t":"2025-02-28T05:00:00Z","v":526926,"vw":101.936962},{"c":99.85,"h":105,"l":98.95,"n":12840,"o":102.33,"t":"2025-03-03T05:00:00Z","v":443743,"vw":100.802006},{"c":98.29,"h":99.8,"l":96.1201,"n":10167,"o":97.9,"t":"2025-03-04T05:00:00Z","v":365391,"vw":98.068822},{"c":99.94,"h":100.35,"l":98.17,"n":8254,"o":99.19,"t":"2025-03-05T05:00:00Z","v":318654,"vw":99.618384},{"c":93.97,"h":99.16,"l":93.71,"n":8329,"o":97.85,"t":"2025-03-06T05:00:00Z","v":333716,"vw":95.497013},{"c":90.82,"h":93.97,"l":86.26,"n":14599,"o":93.97,"t":"2025-03-07T05:00:00Z","v":737494,"vw":89.391264},{"c":89.88,"h":90.88,"l":88.4,"n":13479,"o":89.33,"t":"2025-03-10T04:00:00Z","v":515824,"vw":89.621748},{"c":93.66,"h":95.473,"l":89.924,"n":13136,"o":89.96,"t":"2025-03-11T04:00:00Z","v":457585,"vw":93.263811},{"c":95.27,"h":97.19,"l":93.99,"n":11761,"o":95.91,"t":"2025-03-12T04:00:00Z","v":703065,"vw":95.400477},{"c":93.51,"h":95.56,"l":91.5,"n":12076,"o":95.02,"t":"2025-03-13T04:00:00Z","v":507563,"vw":93.162919},{"c":97.32,"h":98.05,"l":93.115,"n":14652,"o":94.53,"t":"2025-03-14T04:00:00Z","v":713691,"vw":97.177552},{"c":97.35,"h":98.1,"l":95.7,"n":10763,"o":96.32,"t":"2025-03-17T04:00:00Z","v":409182,"vw":97.103242},{"c":95.88,"h":97.39,"l":95.63,"n":10148,"o":96.18,"t":"2025-03-18T04:00:00Z","v":347539,"vw":96.277359},{"c":99.45,"h":100.07,"l":95.86,"n":8579,"o":95.93,"t":"2025-03-19T04:00:00Z","v":281354,"vw":98.816184},{"c":98.74,"h":100.493,"l":97.43,"n":8719,"o":97.57,"t":"2025-03-20T04:00:00Z","v":282884,"vw":99.028894},{"c":98.81,"h":100.155,"l":96.27,"n":11209,"o":97.71,"t":"2025-03-21T04:00:00Z","v":872199,"vw":98.549333},{"c":103.29,"h":103.5,"l":100.28,"n":9904,"o":100.28,"t":"2025-03-24T04:00:00Z","v":326134,"vw":102.728805},{"c":101.97,"h":104.24,"l":100.6758,"n":11643,"o":102.82,"t":"2025-03-25T04:00:00Z","v":324072,"vw":101.914564},{"c":101.28,"h":103.12,"l":100.53,"n":7553,"o":102.2,"t":"2025-03-26T04:00:00Z","v":200302,"vw":101.471442},{"c":102.89,"h":103.1092,"l":100.48,"n":8025,"o":100.48,"t":"2025-03-27T04:00:00Z","v":290677,"vw":102.586514},{"c":102.1,"h":102.84,"l":99.11,"n":11325,"o":102.72,"t":"2025-03-28T04:00:00Z","v":444535,"vw":101.350343},{"c":100.64,"h":101.185,"l":97.5,"n":11651,"o":99.37,"t":"2025-03-31T04:00:00Z","v":477266,"vw":99.936897},{"c":101.97,"h":102.74,"l":100.14,"n":9217,"o":100.15,"t":"2025-04-01T04:00:00Z","v":316916,"vw":101.661518},{"c":105.78,"h":106.65,"l":100.74,"n":11073,"o":100.74,"t":"2025-04-02T04:00:00Z","v":482969,"vw":105.305846},{"c":100.91,"h":103.0425,"l":98.56,"n":12148,"o":100.85,"t":"2025-04-03T04:00:00Z","v":424293,"vw":100.604719},{"c":98.02,"h":99.96,"l":95.62,"n":20082,"o":96.57,"t":"2025-04-04T04:00:00Z","v":794611,"vw":97.484327},{"c":98.72,"h":103.95,"l":92.46,"n":26076,"o":95,"t":"2025-04-07T04:00:00Z","v":1017498,"vw":98.877604},{"c":98.77,"h":102.5349,"l":97.5,"n":15960,"o":100.58,"t":"2025-04-08T04:00:00Z","v":693603,"vw":99.505882},{"c":106.48,"h":107.05,"l":96.7475,"n":20622,"o":97.58,"t":"2025-04-09T04:00:00Z","v":983913,"vw":102.949375},{"c":102.78,"h":105.52,"l":100.175,"n":12942,"o":104.3,"t":"2025-04-10T04:00:00Z","v":464608,"vw":103.08389},{"c":103.78,"h":104.575,"l":100.25,"n":9194,"o":102.67,"t":"2025-04-11T04:00:00Z","v":308884,"vw":103.31971},{"c":104.66,"h":106.09,"l":102.14,"n":11196,"o":105.44,"t":"2025-04-14T04:00:00Z","v":519682,"vw":104.256312},{"c":106.36,"h":106.68,"l":104.86,"n":10398,"o":106,"t":"2025-04-15T04:00:00Z","v":385969,"vw":106.039296},{"c":106.7,"h":109.17,"l":104.95,"n":21996,"o":105.13,"t":"2025-04-16T04:00:00Z","v":910148,"vw":107.155147},{"c":106.04,"h":109.44,"l":105.765,"n":11772,"o":107,"t":"2025-04-17T04:00:00Z","v":434983,"vw":106.69919},{"c":97.32,"h":106.06,"l":97.215,"n":14743,"o":105.49,"t":"2025-04-21T04:00:00Z","v":795350,"vw":100.38599},{"c":102.14,"h":102.925,"l":98.4,"n":13392,"o":99.13,"t":"2025-04-22T04:00:00Z","v":513934,"vw":101.74895},{"c":105.08,"h":107.86,"l":104.18,"n":15124,"o":106.58,"t":"2025-04-23T04:00:00Z","v":592369,"vw":105.641095},{"c":104.45,"h":106.67,"l":104.055,"n":9901,"o":105.25,"t":"2025-04-24T04:00:00Z","v":299336,"vw":104.802415},{"c":105.41,"h":105.71,"l":103.13,"n":8169,"o":104.97,"t":"2025-04-25T04:00:00Z","v":275850,"vw":104.82127},{"c":106.45,"h":107.8132,"l":104.13,"n":9981,"o":105.98,"t":"2025-04-28T04:00:00Z","v":352043,"vw":105.819859},{"c":107.71,"h":107.83,"l":105.1201,"n":9051,"o":106,"t":"2025-04-29T04:00:00Z","v":308763,"vw":107.257064},{"c":106.2,"h":106.72,"l":103.13,"n":11977,"o":106.67,"t":"2025-04-30T04:00:00Z","v":432084,"vw":105.967087},{"c":107.24,"h":109.8,"l":105.8895,"n":14260,"o":106.81,"t":"2025-05-01T04:00:00Z","v":771045,"vw":108.062374},{"c":114.4,"h":114.71,"l":108.31,"n":20532,"o":108.31,"t":"2025-05-02T04:00:00Z","v":791269,"vw":113.558481},{"c":113.97,"h":115.97,"l":112.56,"n":11048,"o":112.83,"t":"2025-05-05T04:00:00Z","v":474607,"vw":114.786589},{"c":112.81,"h":113.8,"l":111.2,"n":13230,"o":112.2,"t":"2025-05-06T04:00:00Z","v":591288,"vw":112.567935},{"c":114.74,"h":116.77,"l":113.93,"n":15561,"o":115.25,"t":"2025-05-07T04:00:00Z","v":661669,"vw":115.202826},{"c":115.88,"h":117.89,"l":114.0998,"n":19050,"o":116.14,"t":"2025-05-08T04:00:00Z","v":856261,"vw":116.358959},{"c":136.25,"h":136.4,"l":122.6,"n":36586,"o":122.6,"t":"2025-05-09T04:00:00Z","v":1962905,"vw":132.815414},{"c":131.89,"h":140.12,"l":129.36,"n":29208,"o":140.12,"t":"2025-05-12T04:00:00Z","v":1073203,"vw":132.508596},{"c":127.55,"h":133.125,"l":127.29,"n":16918,"o":131.79,"t":"2025-05-13T04:00:00Z","v":778066,"vw":128.278067},{"c":129.72,"h":130.195,"l":126.84,"n":14665,"o":127.61,"t":"2025-05-14T04:00:00Z","v":600083,"vw":129.168824},{"c":130.4,"h":131.38,"l":129.01,"n":9928,"o":129.74,"t":"2025-05-15T04:00:00Z","v":401283,"vw":130.247818},{"c":134.74,"h":134.8,"l":130.05,"n":12104,"o":130.39,"t":"2025-05-16T04:00:00Z","v":623672,"vw":133.532056},{"c":134.91,"h":135.5,"l":131.29,"n":10816,"o":134,"t":"2025-05-19T04:00:00Z","v":565921,"vw":134.356762},{"c":133.28,"h":134.75,"l":132.125,"n":8078,"o":134.52,"t":"2025-05-20T04:00:00Z","v":267122,"vw":133.232407},{"c":130.7,"h":133.28,"l":130.03,"n":8458,"o":131.66,"t":"2025-05-21T04:00:00Z","v":274506,"vw":131.19759},{"c":128.46,"h":131.4499,"l":128.1034,"n":9005,"o":130.95,"t":"2025-05-22T04:00:00Z","v":294180,"vw":129.162829},{"c":128.5,"h":129.555,"l":125.96,"n":16160,"o":127.86,"t":"2025-05-23T04:00:00Z","v":675719,"vw":128.399861},{"c":129.7,"h":130.9,"l":128.01,"n":9734,"o":129.65,"t":"2025-05-27T04:00:00Z","v":413949,"vw":129.802659},{"c":132.65,"h":132.95,"l":128.5,"n":14270,"o":129,"t":"2025-05-28T04:00:00Z","v":638231,"vw":131.255794},{"c":129.79,"h":131.77,"l":128.94,"n":11467,"o":131.77,"t":"2025-05-29T04:00:00Z","v":503505,"vw":130.133166},{"c":132.03,"h":133.17,"l":128.57,"n":12682,"o":129.26,"t":"2025-05-30T04:00:00Z","v":563279,"vw":131.867097},{"c":133.27,"h":133.48,"l":130.0441,"n":12472,"o":131.4,"t":"2025-06-02T04:00:00Z","v":393273,"vw":132.369745},{"c":129.87,"h":134.49,"l":126.1,"n":15703,"o":133.68,"t":"2025-06-03T04:00:00Z","v":650836,"vw":129.611355},{"c":129.3,"h":130.965,"l":128.76,"n":8392,"o":130.15,"t":"2025-06-04T04:00:00Z","v":234884,"vw":129.488335},{"c":127.85,"h":129.2,"l":126.9,"n":11472,"o":128.9,"t":"2025-06-05T04:00:00Z","v":382480,"vw":127.946143},{"c":128.23,"h":129.9,"l":127.28,"n":8639,"o":129.62,"t":"2025-06-06T04:00:00Z","v":252837,"vw":128.087572},{"c":121.39,"h":128.3,"l":119.2801,"n":17756,"o":127.47,"t":"2025-06-09T04:00:00Z","v":551336,"vw":121.512569},{"c":119.18,"h":121.52,"l":117.11,"n":12102,"o":121.52,"t":"2025-06-10T04:00:00Z","v":382300,"vw":118.943091},{"c":120.04,"h":120.9857,"l":119.2,"n":10905,"o":119.98,"t":"2025-06-11T04:00:00Z","v":361771,"vw":119.965158},{"c":119.94,"h":121.08,"l":118.56,"n":13195,"o":120.01,"t":"2025-06-12T04:00:00Z","v":457620,"vw":119.66953},{"c":121.84,"h":122.32,"l":117.6,"n":12906,"o":118.35,"t":"2025-06-13T04:00:00Z","v":353626,"vw":121.325708},{"c":123.31,"h":125.975,"l":121.965,"n":15236,"o":122.6,"t":"2025-06-16T04:00:00Z","v":549248,"vw":123.973544},{"c":122.91,"h":123.76,"l":120.52,"n":10867,"o":122.94,"t":"2025-06-17T04:00:00Z","v":318575,"vw":122.622814},{"c":124.5,"h":125.36,"l":122.17,"n":10715,"o":122.53,"t":"2025-06-18T04:00:00Z","v":423877,"vw":124.366118},{"c":125.08,"h":129.88,"l":123.1224,"n":13316,"o":125.32,"t":"2025-06-20T04:00:00Z","v":951239,"vw":125.29111},{"c":128.03,"h":128.37,"l":122.73,"n":11831,"o":124.85,"t":"2025-06-23T04:00:00Z","v":367606,"vw":127.377743},{"c":126.28,"h":128.8,"l":125.57,"n":10244,"o":128.8,"t":"2025-06-24T04:00:00Z","v":398737,"vw":126.828225},{"c":123.16,"h":126.8,"l":122.56,"n":9223,"o":126.8,"t":"2025-06-25T04:00:00Z","v":333270,"vw":123.577373},{"c":125.38,"h":125.38,"l":120.002,"n":11743,"o":124.05,"t":"2025-06-26T04:00:00Z","v":348492,"vw":124.209075},{"c":128.49,"h":130.4,"l":124.34,"n":13464,"o":124.97,"t":"2025-06-27T04:00:00Z","v":1296240,"vw":128.474841},{"c":127.23,"h":129.9437,"l":126.64,"n":10491,"o":128.87,"t":"2025-06-30T04:00:00Z","v":343048,"vw":127.447099},{"c":124.4,"h":127.3599,"l":123.14,"n":12995,"o":126.61,"t":"2025-07-01T04:00:00Z","v":462372,"vw":124.324455},{"c":121.83,"h":124.205,"l":118.01,"n":16819,"o":123.26,"t":"2025-07-02T04:00:00Z","v":508034,"vw":121.191668},{"c":123.05,"h":123.23,"l":118.97,"n":8656,"o":121.41,"t":"2025-07-03T04:00:00Z","v":287275,"vw":122.122137},{"c":121.66,"h":123.85,"l":120.43,"n":12020,"o":122.64,"t":"2025-07-07T04:00:00Z","v":357608,"vw":121.731467},{"c":120,"h":122.05,"l":118.54,"n":10385,"o":122.05,"t":"2025-07-08T04:00:00Z","v":388911,"vw":120.127668},{"c":120.4,"h":120.52,"l":118.83,"n":8912,"o":120.43,"t":"2025-07-09T04:00:00Z","v":259255,"vw":120.03721},{"c":118.85,"h":120.405,"l":118.85,"n":11169,"o":119.91,"t":"2025-07-10T04:00:00Z","v":385432,"vw":119.176378},{"c":117.99,"h":119.5,"l":116.87,"n":9157,"o":118.39,"t":"2025-07-11T04:00:00Z","v":283945,"vw":117.980218},{"c":118.77,"h":119.38,"l":116.75,"n":9554,"o":118.81,"t":"2025-07-14T04:00:00Z","v":285426,"vw":118.583197},{"c":117.85,"h":120.35,"l":116.8,"n":9827,"o":119.46,"t":"2025-07-15T04:00:00Z","v":354555,"vw":118.149856},{"c":116.52,"h":118.9356,"l":114.935,"n":10879,"o":117.85,"t":"2025-07-16T04:00:00Z","v":449447,"vw":116.576158},{"c":116.58,"h":117.18,"l":114.93,"n":11545,"o":116.4,"t":"2025-07-17T04:00:00Z","v":440694,"vw":116.152408},{"c":117.08,"h":117.9219,"l":116.05,"n":9281,"o":116.65,"t":"2025-07-18T04:00:00Z","v":355244,"vw":117.029003},{"c":116.15,"h":118.129,"l":114.5,"n":12317,"o":117.06,"t":"2025-07-21T04:00:00Z","v":424588,"vw":115.883324},{"c":114.65,"h":116.91,"l":113.74,"n":10992,"o":116.15,"t":"2025-07-22T04:00:00Z","v":525718,"vw":115.724957},{"c":114.55,"h":114.73,"l":112.15,"n":9056,"o":114.5,"t":"2025-07-23T04:00:00Z","v":289525,"vw":114.027944},{"c":114.3,"h":115.2174,"l":113.066,"n":8465,"o":114.19,"t":"2025-07-24T04:00:00Z","v":276956,"vw":114.413047},{"c":115.12,"h":116.5479,"l":113.75,"n":9351,"o":114.81,"t":"2025-07-25T04:00:00Z","v":304838,"vw":115.347333},{"c":113.83,"h":115.7923,"l":111.53,"n":10536,"o":115.16,"t":"2025-07-28T04:00:00Z","v":398236,"vw":113.318957},{"c":113.94,"h":115,"l":112.0125,"n":9087,"o":114.32,"t":"2025-07-29T04:00:00Z","v":285834,"vw":113.88349},{"c":114.12,"h":115.0576,"l":113.185,"n":10521,"o":113.9,"t":"2025-07-30T04:00:00Z","v":331915,"vw":114.137977},{"c":114.27,"h":114.99,"l":112.19,"n":9941,"o":113.63,"t":"2025-07-31T04:00:00Z","v":360919,"vw":114.244108},{"c":114.77,"h":116.09,"l":113.0711,"n":12328,"o":114.7,"t":"2025-08-01T04:00:00Z","v":401312,"vw":114.78134},{"c":114.59,"h":116.78,"l":113.59,"n":9952,"o":115,"t":"2025-08-04T04:00:00Z","v":289627,"vw":114.764367},{"c":115.33,"h":116.81,"l":113.5501,"n":9972,"o":114.74,"t":"2025-08-05T04:00:00Z","v":322263,"vw":115.250443},{"c":119.82,"h":119.98,"l":115.3702,"n":14208,"o":115.54,"t":"2025-08-06T04:00:00Z","v":469485,"vw":119.087024},{"c":119.23,"h":122,"l":117.0201,"n":22892,"o":118.88,"t":"2025-08-07T04:00:00Z","v":960680,"vw":119.373139},{"c":121.84,"h":127,"l":117,"n":21137,"o":121.67,"t":"2025-08-08T04:00:00Z","v":727333,"vw":121.833887},{"c":120.22,"h":122.25,"l":117.87,"n":14283,"o":121.27,"t":"2025-08-11T04:00:00Z","v":494605,"vw":120.255865},{"c":126.99,"h":127.04,"l":120.59,"n":14174,"o":123.16,"t":"2025-08-12T04:00:00Z","v":432964,"vw":125.479824},{"c":129.19,"h":131,"l":126.72,"n":15979,"o":128,"t":"2025-08-13T04:00:00Z","v":551058,"vw":129.080104},{"c":128.31,"h":129.63,"l":126.66,"n":10292,"o":129.5,"t":"2025-08-14T04:00:00Z","v":383186,"vw":128.125826},{"c":128.8,"h":129.15,"l":126.31,"n":9387,"o":128.88,"t":"2025-08-15T04:00:00Z","v":336915,"vw":128.466843},{"c":128.53,"h":129.6,"l":127.19,"n":10461,"o":128.45,"t":"2025-08-18T04:00:00Z","v":371012,"vw":128.413867},{"c":129.24,"h":129.4788,"l":127.8,"n":9224,"o":128.53,"t":"2025-08-19T04:00:00Z","v":234488,"vw":128.779113},{"c":130.47,"h":130.84,"l":127.32,"n":10551,"o":129.04,"t":"2025-08-20T04:00:00Z","v":310705,"vw":130.19926},{"c":132.89,"h":133.5352,"l":129.03,"n":9192,"o":130.77,"t":"2025-08-21T04:00:00Z","v":269414,"vw":132.707301},{"c":134.88,"h":136.26,"l":132.715,"n":16825,"o":133.42,"t":"2025-08-22T04:00:00Z","v":560614,"vw":134.975213},{"c":135.33,"h":137.205,"l":134.26,"n":10366,"o":135.22,"t":"2025-08-25T04:00:00Z","v":379637,"vw":135.482402},{"c":135.9,"h":137.51,"l":134.3517,"n":12238,"o":134.97,"t":"2025-08-26T04:00:00Z","v":535557,"vw":136.017231},{"c":134.58,"h":136.74,"l":134.28,"n":11677,"o":135.67,"t":"2025-08-27T04:00:00Z","v":389641,"vw":135.245336},{"c":131.77,"h":134.63,"l":130.0001,"n":16717,"o":134.47,"t":"2025-08-28T04:00:00Z","v":431845,"vw":132.179534},{"c":130.95,"h":132.13,"l":130.2,"n":11603,"o":131.7,"t":"2025-08-29T04:00:00Z","v":316789,"vw":131.08004},{"c":132.35,"h":132.95,"l":129.0201,"n":9641,"o":129.35,"t":"2025-09-02T04:00:00Z","v":296056,"vw":132.019026},{"c":134.43,"h":135.08,"l":132.31,"n":10601,"o":132.31,"t":"2025-09-03T04:00:00Z","v":424245,"vw":134.2608},{"c":134.77,"h":136.37,"l":133.705,"n":10296,"o":134.48,"t":"2025-09-04T04:00:00Z","v":288172,"vw":135.068904},{"c":134.45,"h":136.36,"l":132.54,"n":7388,"o":135.06,"t":"2025-09-05T04:00:00Z","v":239354,"vw":133.924954},{"c":136.28,"h":137.2344,"l":133.47,"n":10565,"o":134.52,"t":"2025-09-08T04:00:00Z","v":290856,"vw":136.120581},{"c":136.2,"h":136.61,"l":134.22,"n":10391,"o":136.51,"t":"2025-09-09T04:00:00Z","v":317900,"vw":135.567294},{"c":133.14,"h":136.32,"l":132.94,"n":8935,"o":136.32,"t":"2025-09-10T04:00:00Z","v":322677,"vw":133.619715},{"c":138.6,"h":138.9925,"l":131.82,"n":12658,"o":133.55,"t":"2025-09-11T04:00:00Z","v":416551,"vw":137.824348},{"c":137.31,"h":139.93,"l":136.91,"n":8215,"o":137.86,"t":"2025-09-12T04:00:00Z","v":228831,"vw":137.580502},{"c":135.41,"h":137.89,"l":133.95,"n":8025,"o":137.89,"t":"2025-09-15T04:00:00Z","v":256500,"vw":135.598201},{"c":135.6,"h":136.08,"l":132,"n":8743,"o":134.87,"t":"2025-09-16T04:00:00Z","v":246821,"vw":134.762555},{"c":136.11,"h":137.37,"l":134.9,"n":8958,"o":135.53,"t":"2025-09-17T04:00:00Z","v":232415,"vw":136.025103},{"c":139.64,"h":140.6623,"l":136.3867,"n":12423,"o":136.96,"t":"2025-09-18T04:00:00Z","v":358860,"vw":139.305865},{"c":140.59,"h":141.6829,"l":138.86,"n":10640,"o":140.19,"t":"2025-09-19T04:00:00Z","v":918821,"vw":140.457405},{"c":143.36,"h":144.475,"l":140.49,"n":11984,"o":140.59,"t":"2025-09-22T04:00:00Z","v":439887,"vw":143.238978},{"c":144.09,"h":144.77,"l":141.11,"n":13985,"o":142.93,"t":"2025-09-23T04:00:00Z","v":881887,"vw":143.37393},{"c":145.27,"h":146.87,"l":142.6,"n":9916,"o":144.09,"t":"2025-09-24T04:00:00Z","v":300561,"vw":145.365949},{"c":147.88,"h":148.23,"l":144.45,"n":9636,"o":144.96,"t":"2025-09-25T04:00:00Z","v":315563,"vw":146.710422},{"c":152.18,"h":152.31,"l":147.335,"n":12293,"o":147.93,"t":"2025-09-26T04:00:00Z","v":406694,"vw":151.176625},{"c":153.55,"h":154.47,"l":150.75,"n":12396,"o":152.74,"t":"2025-09-29T04:00:00Z","v":456388,"vw":153.521243},{"c":154.45,"h":155.39,"l":151.45,"n":9420,"o":153.34,"t":"2025-09-30T04:00:00Z","v":314146,"vw":153.899471},{"c":150.28,"h":152.93,"l":149.09,"n":9855,"o":152.1,"t":"2025-10-01T04:00:00Z","v":297969,"vw":150.71957},{"c":149.95,"h":151.2799,"l":147.85,"n":10821,"o":150.85,"t":"2025-10-02T04:00:00Z","v":317025,"vw":149.846436},{"c":148.49,"h":150.9,"l":148.46,"n":10300,"o":149.95,"t":"2025-10-03T04:00:00Z","v":360256,"vw":148.98061},{"c":149.87,"h":151.355,"l":148.565,"n":7421,"o":149.22,"t":"2025-10-06T04:00:00Z","v":211899,"vw":149.992719},{"c":144.59,"h":150,"l":142.0033,"n":13049,"o":150,"t":"2025-10-07T04:00:00Z","v":423310,"vw":144.656107},{"c":146.32,"h":147.59,"l":144.39,"n":9934,"o":145.42,"t":"2025-10-08T04:00:00Z","v":259105,"vw":146.283643},{"c":143.59,"h":146.9,"l":143.58,"n":8470,"o":146.14,"t":"2025-10-09T04:00:00Z","v":256349,"vw":144.201376},{"c":142.58,"h":145.07,"l":141.64,"n":8613,"o":143.58,"t":"2025-10-10T04:00:00Z","v":242271,"vw":142.816651},{"c":145.11,"h":145.61,"l":142.47,"n":9991,"o":142.54,"t":"2025-10-13T04:00:00Z","v":267998,"vw":144.741625},{"c":149.73,"h":149.97,"l":143.765,"n":11238,"o":144.51,"t":"2025-10-14T04:00:00Z","v":364101,"vw":148.735312},{"c":148.62,"h":152.65,"l":148.0115,"n":9421,"o":150.35,"t":"2025-10-15T04:00:00Z","v":309529,"vw":149.648052},{"c":147.6,"h":150.91,"l":147.015,"n":8596,"o":148.62,"t":"2025-10-16T04:00:00Z","v":276194,"vw":148.289168},{"c":151.33,"h":151.55,"l":144.3,"n":8745,"o":147,"t":"2025-10-17T04:00:00Z","v":230380,"vw":150.497999},{"c":153.1,"h":153.84,"l":150.1801,"n":7144,"o":151.33,"t":"2025-10-20T04:00:00Z","v":194730,"vw":152.473446},{"c":153.08,"h":153.99,"l":150.99,"n":8982,"o":153.09,"t":"2025-10-21T04:00:00Z","v":254728,"vw":152.873543},{"c":152.24,"h":154.95,"l":150.235,"n":10005,"o":153.77,"t":"2025-10-22T04:00:00Z","v":218722,"vw":151.949008},{"c":153.04,"h":153.69,"l":150.4,"n":8093,"o":152.09,"t":"2025-10-23T04:00:00Z","v":195664,"vw":152.451187},{"c":152.97,"h":156.2599,"l":152.52,"n":6779,"o":153.7,"t":"2025-10-24T04:00:00Z","v":205374,"vw":153.542379},{"c":153.84,"h":154.43,"l":151.518,"n":7845,"o":153.08,"t":"2025-10-27T04:00:00Z","v":185887,"vw":153.696063},{"c":153.98,"h":154.905,"l":152,"n":6999,"o":153.67,"t":"2025-10-28T04:00:00Z","v":156616,"vw":153.876366},{"c":141.04,"h":152.12,"l":139.14,"n":18157,"o":151.24,"t":"2025-10-29T04:00:00Z","v":639678,"vw":142.896688},{"c":141.77,"h":145.435,"l":140.55,"n":16313,"o":141.6,"t":"2025-10-30T04:00:00Z","v":494656,"vw":142.211407},{"c":98.02,"h":135.99,"l":94.29,"n":64700,"o":130.565,"t":"2025-10-31T04:00:00Z","v":3507431,"vw":99.560107},{"c":95.6,"h":99.81,"l":92.74,"n":37337,"o":99,"t":"2025-11-03T05:00:00Z","v":1884866,"vw":95.65283},{"c":92.22,"h":96.49,"l":91.03,"n":24816,"o":94.94,"t":"2025-11-04T05:00:00Z","v":1211082,"vw":92.917458},{"c":97.49,"h":99.05,"l":93.6775,"n":21119,"o":95.47,"t":"2025-11-05T05:00:00Z","v":1071332,"vw":97.613589},{"c":95.14,"h":100.3,"l":94.93,"n":19075,"o":98.19,"t":"2025-11-06T05:00:00Z","v":791786,"vw":96.300958},{"c":94.89,"h":96.91,"l":93.62,"n":15101,"o":94.52,"t":"2025-11-07T05:00:00Z","v":703165,"vw":95.212175},{"c":95.19,"h":97.32,"l":94.07,"n":12154,"o":95.5,"t":"2025-11-10T05:00:00Z","v":484348,"vw":95.530862},{"c":96.51,"h":97.0699,"l":94.19,"n":13700,"o":94.98,"t":"2025-11-11T05:00:00Z","v":529971,"vw":95.790142},{"c":96.86,"h":98.21,"l":95.19,"n":12539,"o":96.02,"t":"2025-11-12T05:00:00Z","v":699633,"vw":97.050932},{"c":96.26,"h":98.0905,"l":95.2,"n":13444,"o":96.47,"t":"2025-11-13T05:00:00Z","v":600754,"vw":96.214101},{"c":96.47,"h":98.3099,"l":94.55,"n":10661,"o":94.87,"t":"2025-11-14T05:00:00Z","v":523087,"vw":96.585508},{"c":93.78,"h":96.9584,"l":93.52,"n":12302,"o":96.44,"t":"2025-11-17T05:00:00Z","v":516525,"vw":94.237795},{"c":95.75,"h":96.67,"l":94.25,"n":12627,"o":94.25,"t":"2025-11-18T05:00:00Z","v":499035,"vw":95.777799},{"c":95.8,"h":96.67,"l":95.205,"n":11085,"o":96.02,"t":"2025-11-19T05:00:00Z","v":491156,"vw":95.983513},{"c":93.78,"h":96.42,"l":93.68,"n":13700,"o":95.96,"t":"2025-11-20T05:00:00Z","v":609155,"vw":94.537887},{"c":93.37,"h":95.515,"l":91.94,"n":14489,"o":93.95,"t":"2025-11-21T05:00:00Z","v":755592,"vw":94.033026},{"c":89.36,"h":93.99,"l":86.97,"n":29185,"o":93.59,"t":"2025-11-24T05:00:00Z","v":1682719,"vw":89.59633},{"c":89.61,"h":92.355,"l":89.02,"n":20614,"o":89.91,"t":"2025-11-25T05:00:00Z","v":1100038,"vw":90.233049},{"c":92.49,"h":93.735,"l":90.37,"n":13260,"o":90.37,"t":"2025-11-26T05:00:00Z","v":657990,"vw":92.67955},{"c":92.56,"h":93.71,"l":92.18,"n":5963,"o":92.43,"t":"2025-11-28T05:00:00Z","v":256337,"vw":92.894894},{"c":93.83,"h":95.53,"l":90.57,"n":13262,"o":91.35,"t":"2025-12-01T05:00:00Z","v":545936,"vw":94.13292},{"c":94.27,"h":95.91,"l":93.96,"n":14203,"o":94.25,"t":"2025-12-02T05:00:00Z","v":673010,"vw":94.822169},{"c":94.35,"h":96.255,"l":93.81,"n":13829,"o":93.81,"t":"2025-12-03T05:00:00Z","v":801128,"vw":95.016447},{"c":96.11,"h":96.615,"l":94.455,"n":13000,"o":95.01,"t":"2025-12-04T05:00:00Z","v":627911,"vw":95.535486},{"c":94.54,"h":96.9,"l":92.8,"n":12245,"o":96.02,"t":"2025-12-05T05:00:00Z","v":559860,"vw":94.39369},{"c":93.56,"h":95,"l":93.52,"n":10714,"o":94.54,"t":"2025-12-08T05:00:00Z","v":538894,"vw":94.044658},{"c":94.1,"h":94.61,"l":92.78,"n":10861,"o":93.19,"t":"2025-12-09T05:00:00Z","v":532939,"vw":93.77851},{"c":93.02,"h":94.87,"l":92.68,"n":10023,"o":93.67,"t":"2025-12-10T05:00:00Z","v":530446,"vw":93.360894},{"c":93.1,"h":94.4,"l":92.56,"n":10744,"o":93.27,"t":"2025-12-11T05:00:00Z","v":633544,"vw":93.295748},{"c":92.88,"h":94.6321,"l":92.5,"n":11688,"o":93.87,"t":"2025-12-12T05:00:00Z","v":487179,"vw":93.37433},{"c":97.76,"h":99.56,"l":95.59,"n":13543,"o":96.36,"t":"2025-12-15T05:00:00Z","v":540380,"vw":97.804102},{"c":100.32,"h":102.32,"l":98.0189,"n":16735,"o":98.23,"t":"2025-12-16T05:00:00Z","v":782109,"vw":100.654635},{"c":100,"h":101.68,"l":99.5,"n":11916,"o":100.12,"t":"2025-12-17T05:00:00Z","v":497310,"vw":100.265739},{"c":99.4,"h":101.59,"l":98.97,"n":11887,"o":100.62,"t":"2025-12-18T05:00:00Z","v":495595,"vw":99.811869},{"c":100.6,"h":101.7488,"l":99.585,"n":10884,"o":100.51,"t":"2025-12-19T05:00:00Z","v":859202,"vw":100.678632},{"c":102.73,"h":102.78,"l":99.2708,"n":8741,"o":100.34,"t":"2025-12-22T05:00:00Z","v":381287,"vw":102.335721},{"c":103.62,"h":104.2,"l":102.36,"n":10543,"o":102.64,"t":"2025-12-23T05:00:00Z","v":436752,"vw":103.653097},{"c":103.66,"h":104.17,"l":102.77,"n":5010,"o":102.81,"t":"2025-12-24T05:00:00Z","v":186466,"vw":103.438814},{"c":104.68,"h":104.9,"l":103.01,"n":9190,"o":103.58,"t":"2025-12-26T05:00:00Z","v":323028,"vw":104.435813},{"c":104.53,"h":104.64,"l":103.55,"n":9530,"o":104.34,"t":"2025-12-29T05:00:00Z","v":345147,"vw":104.213637},{"c":104,"h":104.735,"l":103.59,"n":8528,"o":104.52,"t":"2025-12-30T05:00:00Z","v":322201,"vw":104.136807},{"c":103.47,"h":104.105,"l":103.09,"n":7850,"o":103.82,"t":"2025-12-31T05:00:00Z","v":331092,"vw":103.57252},{"c":104.47,"h":105.23,"l":103.11,"n":9618,"o":103.47,"t":"2026-01-02T05:00:00Z","v":301591,"vw":104.37953},{"c":109.58,"h":113.11,"l":104.23,"n":11300,"o":104.23,"t":"2026-01-05T05:00:00Z","v":485396,"vw":110.201305},{"c":110.53,"h":111.55,"l":108.14,"n":9093,"o":109.33,"t":"2026-01-06T05:00:00Z","v":375562,"vw":110.611904},{"c":109.95,"h":111.05,"l":108.53,"n":7803,"o":111.05,"t":"2026-01-07T05:00:00Z","v":275492,"vw":109.637379},{"c":113.12,"h":113.12,"l":109.75,"n":7761,"o":109.75,"t":"2026-01-08T05:00:00Z","v":313046,"vw":112.398929},{"c":113.57,"h":113.874,"l":111.31,"n":6797,"o":112.11,"t":"2026-01-09T05:00:00Z","v":210948,"vw":113.223103},{"c":116.05,"h":116.42,"l":112.28,"n":8319,"o":113.12,"t":"2026-01-12T05:00:00Z","v":382881,"vw":115.474854},{"c":114.56,"h":116.375,"l":113.125,"n":7202,"o":116.34,"t":"2026-01-13T05:00:00Z","v":231101,"vw":114.375945},{"c":114.69,"h":115.7276,"l":112.09,"n":8004,"o":114.01,"t":"2026-01-14T05:00:00Z","v":360389,"vw":114.193924},{"c":117.39,"h":120.53,"l":114.955,"n":10282,"o":115.67,"t":"2026-01-15T05:00:00Z","v":468163,"vw":117.833241},{"c":116.85,"h":118.0005,"l":115.91,"n":7085,"o":117.83,"t":"2026-01-16T05:00:00Z","v":313170,"vw":117.02882},{"c":118.27,"h":118.4,"l":115.5,"n":8171,"o":115.69,"t":"2026-01-20T05:00:00Z","v":266423,"vw":117.810079},{"c":121.59,"h":122.24,"l":118.74,"n":9004,"o":119.46,"t":"2026-01-21T05:00:00Z","v":309147,"vw":120.998541},{"c":121.67,"h":124.11,"l":120.55,"n":7656,"o":122.19,"t":"2026-01-22T05:00:00Z","v":248012,"vw":121.93373},{"c":121.28,"h":122.31,"l":119.14,"n":6186,"o":121.95,"t":"2026-01-23T05:00:00Z","v":296987,"vw":121.021895},{"c":118.2,"h":121.82,"l":116.98,"n":11444,"o":121.45,"t":"2026-01-26T05:00:00Z","v":442367,"vw":118.346744},{"c":115.22,"h":118.83,"l":114.7,"n":13498,"o":117.99,"t":"2026-01-27T05:00:00Z","v":606992,"vw":115.816623},{"c":115.92,"h":117.775,"l":114.28,"n":16453,"o":117.14,"t":"2026-01-28T05:00:00Z","v":790052,"vw":116.500847},{"c":107.78,"h":124.6,"l":102.16,"n":29854,"o":121.79,"t":"2026-01-29T05:00:00Z","v":1516620,"vw":107.046481},{"c":103.55,"h":109.84,"l":103.23,"n":18227,"o":108.33,"t":"2026-01-30T05:00:00Z","v":835084,"vw":104.423642},{"c":105.68,"h":107.26,"l":102.905,"n":14133,"o":103.87,"t":"2026-02-02T05:00:00Z","v":546424,"vw":106.005961},{"c":99.41,"h":105.39,"l":97.24,"n":19634,"o":104.62,"t":"2026-02-03T05:00:00Z","v":795271,"vw":99.366903},{"c":100.45,"h":101.73,"l":97.79,"n":14511,"o":98.76,"t":"2026-02-04T05:00:00Z","v":538543,"vw":100.427383},{"c":103.22,"h":103.85,"l":100.11,"n":14232,"o":100.99,"t":"2026-02-05T05:00:00Z","v":450328,"vw":102.768484},{"c":104.48,"h":105.985,"l":103.72,"n":9049,"o":104.97,"t":"2026-02-06T05:00:00Z","v":332719,"vw":104.443553},{"c":102.62,"h":103.95,"l":100.8578,"n":9632,"o":103.47,"t":"2026-02-09T05:00:00Z","v":379584,"vw":102.544941},{"c":100.84,"h":104.28,"l":100.68,"n":9572,"o":103.17,"t":"2026-02-10T05:00:00Z","v":314802,"vw":101.764514},{"c":95.17,"h":101.335,"l":94.63,"n":9883,"o":100.66,"t":"2026-02-11T05:00:00Z","v":381941,"vw":96.850181},{"c":92.92,"h":96.79,"l":90.47,"n":14053,"o":95.31,"t":"2026-02-12T05:00:00Z","v":632676,"vw":92.650497},{"c":95.52,"h":96.2,"l":92.6,"n":11069,"o":93.45,"t":"2026-02-13T05:00:00Z","v":433035,"vw":95.326468},{"c":95.59,"h":97.22,"l":94.35,"n":10061,"o":95.27,"t":"2026-02-17T05:00:00Z","v":336034,"vw":95.433621},{"c":97.61,"h":97.89,"l":95.12,"n":10801,"o":95.12,"t":"2026-02-18T05:00:00Z","v":353241,"vw":97.375242},{"c":96.75,"h":97.88,"l":95.3,"n":10103,"o":96.62,"t":"2026-02-19T05:00:00Z","v":483819,"vw":96.46197},{"c":96.64,"h":99.135,"l":96.48,"n":11132,"o":97.37,"t":"2026-02-20T05:00:00Z","v":422107,"vw":97.030645},{"c":98.54,"h":99.72,"l":95.9,"n":13584,"o":96,"t":"2026-02-23T05:00:00Z","v":683206,"vw":98.324556},{"c":99.59,"h":99.8,"l":94.11,"n":7849,"o":98.53,"t":"2026-02-24T05:00:00Z","v":324487,"vw":98.772528},{"c":96.07,"h":100.419,"l":94.22,"n":12765,"o":99.19,"t":"2026-02-25T05:00:00Z","v":484200,"vw":95.872553},{"c":98.76,"h":100.5325,"l":96.11,"n":11930,"o":97.99,"t":"2026-02-26T05:00:00Z","v":383492,"vw":99.180436},{"c":98,"h":99.935,"l":97,"n":9088,"o":97.24,"t":"2026-02-27T05:00:00Z","v":602778,"vw":98.208886},{"c":99.81,"h":100.14,"l":96.08,"n":12135,"o":96.82,"t":"2026-03-02T05:00:00Z","v":550706,"vw":99.25634},{"c":102.7,"h":103.28,"l":97.1101,"n":8972,"o":97.85,"t":"2026-03-03T05:00:00Z","v":345814,"vw":101.313448},{"c":100.64,"h":103.57,"l":98.41,"n":9999,"o":101.74,"t":"2026-03-04T05:00:00Z","v":530738,"vw":101.236522},{"c":102.04,"h":102.2355,"l":100.01,"n":8381,"o":100.36,"t":"2026-03-05T05:00:00Z","v":235875,"vw":101.622647},{"c":102.05,"h":104.08,"l":99.46,"n":10687,"o":102.65,"t":"2026-03-06T05:00:00Z","v":265396,"vw":101.644074},{"c":103.13,"h":103.23,"l":99.01,"n":9814,"o":101.52,"t":"2026-03-09T04:00:00Z","v":332254,"vw":101.734676},{"c":101.12,"h":103.06,"l":99.73,"n":8937,"o":102.09,"t":"2026-03-10T04:00:00Z","v":305390,"vw":101.216664},{"c":101.1,"h":101.91,"l":99.1,"n":9963,"o":101,"t":"2026-03-11T04:00:00Z","v":354585,"vw":100.652045},{"c":103.84,"h":105.06,"l":100.4739,"n":9894,"o":101.92,"t":"2026-03-12T04:00:00Z","v":294214,"vw":103.346119},{"c":105.11,"h":106,"l":102.56,"n":9242,"o":104.17,"t":"2026-03-13T04:00:00Z","v":246751,"vw":104.647849},{"c":105.07,"h":105.73,"l":103.13,"n":8324,"o":105.47,"t":"2026-03-16T04:00:00Z","v":315631,"vw":104.97034},{"c":106.64,"h":108.06,"l":104.47,"n":9530,"o":104.72,"t":"2026-03-17T04:00:00Z","v":329205,"vw":106.744237},{"c":105.64,"h":108,"l":104.3,"n":9065,"o":105.3,"t":"2026-03-18T04:00:00Z","v":351476,"vw":106.008337},{"c":106.98,"h":107.84,"l":104.71,"n":11966,"o":105.5,"t":"2026-03-19T04:00:00Z","v":381743,"vw":106.620675},{"c":106.49,"h":107.63,"l":103.59,"n":11237,"o":107.63,"t":"2026-03-20T04:00:00Z","v":1597583,"vw":106.455028},{"c":109.64,"h":111.215,"l":106.27,"n":10162,"o":107.33,"t":"2026-03-23T04:00:00Z","v":352577,"vw":109.505208},{"c":113.08,"h":114.38,"l":110.03,"n":12308,"o":110.4,"t":"2026-03-24T04:00:00Z","v":395303,"vw":113.011467},{"c":115.98,"h":116.03,"l":110.72,"n":10000,"o":113.27,"t":"2026-03-25T04:00:00Z","v":270510,"vw":115.055323},{"c":116.39,"h":117.5,"l":115.34,"n":10018,"o":115.34,"t":"2026-03-26T04:00:00Z","v":310172,"vw":116.426447},{"c":114.61,"h":116.31,"l":113,"n":9488,"o":115.09,"t":"2026-03-27T04:00:00Z","v":296846,"vw":114.631483},{"c":114.03,"h":117.65,"l":113.35,"n":10260,"o":115.77,"t":"2026-03-30T04:00:00Z","v":404806,"vw":114.362191},{"c":115.25,"h":116.43,"l":112.05,"n":8353,"o":114.43,"t":"2026-03-31T04:00:00Z","v":364488,"vw":114.983074},{"c":116.66,"h":117.88,"l":113.97,"n":7718,"o":116.71,"t":"2026-04-01T04:00:00Z","v":205596,"vw":116.630297},{"c":117.9,"h":118,"l":114.3,"n":6365,"o":116.49,"t":"2026-04-02T04:00:00Z","v":167561,"vw":117.24234},{"c":117.2,"h":118.8,"l":115.95,"n":5814,"o":116.13,"t":"2026-04-06T04:00:00Z","v":197646,"vw":117.462353},{"c":114.94,"h":118.19,"l":114.62,"n":7502,"o":117.94,"t":"2026-04-07T04:00:00Z","v":315858,"vw":115.460489},{"c":118,"h":118.4,"l":114.89,"n":9821,"o":116.15,"t":"2026-04-08T04:00:00Z","v":498640,"vw":117.70807},{"c":114.26,"h":116.365,"l":114.03,"n":9319,"o":115,"t":"2026-04-09T04:00:00Z","v":327487,"vw":114.779226},{"c":112.04,"h":114.205,"l":109.8853,"n":7432,"o":113.77,"t":"2026-04-10T04:00:00Z","v":227243,"vw":111.995152},{"c":113.13,"h":113.35,"l":111,"n":7601,"o":111.7,"t":"2026-04-13T04:00:00Z","v":212080,"vw":112.881264},{"c":113.57,"h":114.66,"l":112.74,"n":6353,"o":112.74,"t":"2026-04-14T04:00:00Z","v":203255,"vw":113.613875},{"c":112.49,"h":114.18,"l":111.96,"n":7156,"o":113.31,"t":"2026-04-15T04:00:00Z","v":208095,"vw":112.743359},{"c":116,"h":116.315,"l":111.0001,"n":5927,"o":112.74,"t":"2026-04-16T04:00:00Z","v":192615,"vw":115.360782},{"c":117.91,"h":119.125,"l":115.995,"n":5875,"o":116.51,"t":"2026-04-17T04:00:00Z","v":284575,"vw":117.897589},{"c":118.74,"h":119.23,"l":117,"n":6162,"o":117.73,"t":"2026-04-20T04:00:00Z","v":200518,"vw":118.600867},{"c":117.76,"h":119.19,"l":117.55,"n":7578,"o":118.84,"t":"2026-04-21T04:00:00Z","v":250214,"vw":118.197405},{"c":117.66,"h":118.165,"l":116.06,"n":6396,"o":118.08,"t":"2026-04-22T04:00:00Z","v":155115,"vw":117.408276},{"c":110.33,"h":117.2,"l":105.88,"n":11476,"o":116.76,"t":"2026-04-23T04:00:00Z","v":414804,"vw":109.788974},{"c":107.63,"h":112.07,"l":105.67,"n":13215,"o":110.11,"t":"2026-04-24T04:00:00Z","v":546432,"vw":108.278052},{"c":112.39,"h":112.43,"l":108.18,"n":8622,"o":108.18,"t":"2026-04-27T04:00:00Z","v":249785,"vw":111.29431},{"c":113.16,"h":116.11,"l":112,"n":10352,"o":113,"t":"2026-04-28T04:00:00Z","v":324139,"vw":113.69762},{"c":114.62,"h":116.065,"l":112.01,"n":8166,"o":112.01,"t":"2026-04-29T04:00:00Z","v":344131,"vw":114.471091},{"c":115.22,"h":115.34,"l":112.55,"n":6820,"o":113.53,"t":"2026-04-30T04:00:00Z","v":225069,"vw":114.861247},{"c":113.86,"h":115.76,"l":112.66,"n":7854,"o":115.76,"t":"2026-05-01T04:00:00Z","v":259750,"vw":113.900071},{"c":113.37,"h":114.44,"l":111.655,"n":8845,"o":113.49,"t":"2026-05-04T04:00:00Z","v":292608,"vw":113.00669},{"c":118.07,"h":119.405,"l":111.7926,"n":8376,"o":113.58,"t":"2026-05-05T04:00:00Z","v":305014,"vw":117.063278},{"c":115.31,"h":119.0475,"l":113.8,"n":8376,"o":118.01,"t":"2026-05-06T04:00:00Z","v":238641,"vw":115.61759},{"c":117,"h":118.93,"l":115.05,"n":10409,"o":116.15,"t":"2026-05-07T04:00:00Z","v":383040,"vw":117.009111},{"c":133.73,"h":133.74,"l":121.4,"n":14558,"o":121.99,"t":"2026-05-08T04:00:00Z","v":703081,"vw":130.576084},{"c":130.23,"h":133.74,"l":125.18,"n":11987,"o":131.72,"t":"2026-05-11T04:00:00Z","v":451661,"vw":130.595165},{"c":128.48,"h":129.99,"l":126.69,"n":8284,"o":129.84,"t":"2026-05-12T04:00:00Z","v":239710,"vw":128.303883},{"c":128.8,"h":129.84,"l":124.29,"n":11288,"o":127.57,"t":"2026-05-13T04:00:00Z","v":322111,"vw":127.997961},{"c":126.51,"h":130.84,"l":126.07,"n":8546,"o":129.69,"t":"2026-05-14T04:00:00Z","v":258518,"vw":127.400366},{"c":122.93,"h":126.72,"l":122.88,"n":6624,"o":125.63,"t":"2026-05-15T04:00:00Z","v":214279,"vw":123.670592},{"c":127.85,"h":129.255,"l":122.19,"n":7948,"o":123.66,"t":"2026-05-18T04:00:00Z","v":256141,"vw":127.754848},{"c":126.02,"h":131.17,"l":125.53,"n":7027,"o":128.15,"t":"2026-05-19T04:00:00Z","v":234342,"vw":127.25117},{"c":126.01,"h":126.73,"l":122.72,"n":8917,"o":125.68,"t":"2026-05-20T04:00:00Z","v":344486,"vw":125.461405},{"c":124.08,"h":124.84,"l":120.88,"n":6729,"o":124.84,"t":"2026-05-21T04:00:00Z","v":239847,"vw":123.705235},{"c":125.15,"h":125.63,"l":122.4601,"n":6343,"o":124.21,"t":"2026-05-22T04:00:00Z","v":248615,"vw":124.829647},{"c":124.27,"h":125.55,"l":122.43,"n":7773,"o":123.91,"t":"2026-05-26T04:00:00Z","v":235068,"vw":123.979396},{"c":122.54,"h":126,"l":122.13,"n":7093,"o":123.81,"t":"2026-05-27T04:00:00Z","v":284839,"vw":123.190112},{"c":121.13,"h":123.63,"l":121.02,"n":7026,"o":123.12,"t":"2026-05-28T04:00:00Z","v":240672,"vw":121.60312},{"c":117.8,"h":121.27,"l":117.45,"n":9355,"o":120.89,"t":"2026-05-29T04:00:00Z","v":516986,"vw":118.423191},{"c":122.07,"h":122.695,"l":116.39,"n":7875,"o":117,"t":"2026-06-01T04:00:00Z","v":326754,"vw":119.86323},{"c":122.26,"h":124.9,"l":121.055,"n":7004,"o":122,"t":"2026-06-02T04:00:00Z","v":197627,"vw":122.318737},{"c":123.06,"h":124.11,"l":119.68,"n":8232,"o":124.11,"t":"2026-06-03T04:00:00Z","v":350927,"vw":122.305375},{"c":124.45,"h":126.92,"l":123.77,"n":8060,"o":124.67,"t":"2026-06-04T04:00:00Z","v":242523,"vw":125.033989},{"c":126.65,"h":128.05,"l":124.96,"n":8237,"o":125.64,"t":"2026-06-05T04:00:00Z","v":287256,"vw":126.63223},{"c":126.33,"h":129.04,"l":126.12,"n":7210,"o":126.96,"t":"2026-06-08T04:00:00Z","v":228602,"vw":126.79317},{"c":126.08,"h":127.2,"l":124.59,"n":7006,"o":126.4,"t":"2026-06-09T04:00:00Z","v":173162,"vw":125.929494},{"c":130.25,"h":130.5,"l":126.1,"n":7468,"o":126.74,"t":"2026-06-10T04:00:00Z","v":258561,"vw":129.843552},{"c":131.89,"h":132.9,"l":129.995,"n":6871,"o":132,"t":"2026-06-11T04:00:00Z","v":211483,"vw":131.67101},{"c":128.4,"h":132.7999,"l":127.89,"n":6580,"o":131.01,"t":"2026-06-12T04:00:00Z","v":296129,"vw":130.045673},{"c":117.65,"h":127.16,"l":117.07,"n":9918,"o":125.96,"t":"2026-06-15T04:00:00Z","v":374627,"vw":120.521708},{"c":117.89,"h":119.02,"l":115.18,"n":9910,"o":118.53,"t":"2026-06-16T04:00:00Z","v":406406,"vw":117.246354},{"c":117.34,"h":119.19,"l":115.96,"n":7624,"o":117.77,"t":"2026-06-17T04:00:00Z","v":277566,"vw":117.424756},{"c":119.07,"h":119.42,"l":115.5,"n":5916,"o":116.7,"t":"2026-06-18T04:00:00Z","v":483578,"vw":118.530014},{"c":119.28,"h":120.26,"l":117.155,"n":6844,"o":118.3,"t":"2026-06-22T04:00:00Z","v":471639,"vw":119.265921},{"c":120.73,"h":122.81,"l":119.21,"n":8554,"o":119.21,"t":"2026-06-23T04:00:00Z","v":314534,"vw":120.463824},{"c":122.81,"h":123.1,"l":120.05,"n":7976,"o":120.49,"t":"2026-06-24T04:00:00Z","v":279696,"vw":122.37401},{"c":124.16,"h":127.48,"l":122.35,"n":8395,"o":123.22,"t":"2026-06-25T04:00:00Z","v":355915,"vw":124.543802},{"c":127.53,"h":128.37,"l":122.343,"n":9796,"o":123.89,"t":"2026-06-26T04:00:00Z","v":901791,"vw":127.332896},{"c":123.85,"h":127.78,"l":123.66,"n":9294,"o":126.71,"t":"2026-06-29T04:00:00Z","v":410247,"vw":124.847526},{"c":124.66,"h":127.07,"l":122.36,"n":6702,"o":123.18,"t":"2026-06-30T04:00:00Z","v":277240,"vw":125.213466},{"c":128.23,"h":131.56,"l":124.3525,"n":8686,"o":124.86,"t":"2026-07-01T04:00:00Z","v":319006,"vw":128.707012},{"c":129.88,"h":131.775,"l":128.69,"n":8147,"o":129.11,"t":"2026-07-02T04:00:00Z","v":294095,"vw":129.8506},{"c":129.56,"h":131.3,"l":125.19,"n":10024,"o":129.02,"t":"2026-07-06T04:00:00Z","v":394695,"vw":128.473721},{"c":135.55,"h":135.6,"l":129.44,"n":10777,"o":131.64,"t":"2026-07-07T04:00:00Z","v":464759,"vw":133.153323},{"c":130.85,"h":135.96,"l":130.72,"n":7768,"o":135.36,"t":"2026-07-08T04:00:00Z","v":321363,"vw":132.35551},{"c":131.32,"h":132.55,"l":128.24,"n":7743,"o":129.34,"t":"2026-07-09T04:00:00Z","v":316238,"vw":131.316219},{"c":130.9,"h":132.52,"l":129.18,"n":8144,"o":131.64,"t":"2026-07-10T04:00:00Z","v":301045,"vw":130.45871},{"c":133.18,"h":135.16,"l":130.6875,"n":7664,"o":132.38,"t":"2026-07-13T04:00:00Z","v":258158,"vw":133.140838},{"c":132.11,"h":135.16,"l":130.65,"n":6511,"o":132.38,"t":"2026-07-14T04:00:00Z","v":252442,"vw":132.181337},{"c":115.82,"h":132.91,"l":115.56,"n":17154,"o":132.87,"t":"2026-07-15T04:00:00Z","v":753244,"vw":119.331822},{"c":116.22,"h":119.94,"l":113.97,"n":12170,"o":116.07,"t":"2026-07-16T04:00:00Z","v":489361,"vw":117.135492},{"c":118,"h":119.465,"l":112.8564,"n":10648,"o":115.08,"t":"2026-07-17T04:00:00Z","v":577174,"vw":116.87206},{"c":115.04,"h":118.31,"l":114.91,"n":6380,"o":117.89,"t":"2026-07-20T04:00:00Z","v":232837,"vw":115.657543},{"c":116.35,"h":117.85,"l":114.3,"n":8872,"o":115.62,"t":"2026-07-21T04:00:00Z","v":369515,"vw":116.285856},{"c":112.08,"h":116.485,"l":109.4175,"n":9250,"o":115.43,"t":"2026-07-22T04:00:00Z","v":335743,"vw":111.477966},{"c":115.13,"h":115.32,"l":111,"n":8054,"o":111.15,"t":"2026-07-23T04:00:00Z","v":283574,"vw":114.37148},{"c":115.84,"h":116.68,"l":114.2,"n":6484,"o":115.66,"t":"2026-07-24T04:00:00Z","v":219969,"vw":115.436874},{"c":120.22,"h":120.67,"l":116.12,"n":8081,"o":116.81,"t":"2026-07-27T04:00:00Z","v":237909,"vw":119.496359},{"c":126.3,"h":126.64,"l":121,"n":9109,"o":121,"t":"2026-07-28T04:00:00Z","v":346879,"vw":124.998785},{"c":133.6,"h":134.665,"l":125.65,"n":11097,"o":125.65,"t":"2026-07-29T04:00:00Z","v":402097,"vw":132.200093},{"c":126.44,"h":133.25,"l":125.9,"n":8429,"o":133.25,"t":"2026-07-30T04:00:00Z","v":346079,"vw":127.750764},{"c":124.85,"h":125.49,"l":120.1,"n":9682,"o":122.81,"t":"2026-07-31T04:00:00Z","v":345968,"vw":124.241284},{"c":127.49,"h":128.3,"l":122.5642,"n":7718,"o":124.27,"t":"2026-08-03T04:00:00Z","v":284539,"vw":127.337034},{"c":129.89,"h":130.46,"l":123.45,"n":6365,"o":125.1,"t":"2026-08-04T04:00:00Z","v":231392,"vw":129.311597},{"c":128.91,"h":133.29,"l":128.35,"n":7733,"o":133.29,"t":"2026-08-05T04:00:00Z","v":274485,"vw":129.44002},{"c":124.26,"h":127.65,"l":122.07,"n":11241,"o":127.65,"t":"2026-08-06T04:00:00Z","v":562672,"vw":124.385335},{"c":140.98,"h":141.915,"l":124.14,"n":15639,"o":127.19,"t":"2026-08-07T04:00:00Z","v":686897,"vw":138.857125},{"c":128.71,"h":139.7841,"l":128.56,"n":12941,"o":138.9,"t":"2026-08-10T04:00:00Z","v":439849,"vw":132.866946},{"c":126.48,"h":132.0896,"l":125.19,"n":9367,"o":130.16,"t":"2026-08-11T04:00:00Z","v":332961,"vw":127.332964},{"c":128.22,"h":129.385,"l":125.34,"n":9569,"o":125.65,"t":"2026-08-12T04:00:00Z","v":366017,"vw":127.95145},{"c":131.89,"h":134.115,"l":128.3,"n":9132,"o":130.14,"t":"2026-08-13T04:00:00Z","v":267448,"vw":132.153951},{"c":132.01,"h":132.19,"l":130.4857,"n":6295,"o":131.96,"t":"2026-08-14T04:00:00Z","v":166448,"vw":131.841144},{"c":132.32,"h":133.47,"l":130.5,"n":8707,"o":130.5,"t":"2026-08-17T04:00:00Z","v":317418,"vw":132.300459},{"c":131.46,"h":136.34,"l":131.41,"n":9522,"o":134.3,"t":"2026-08-18T04:00:00Z","v":286867,"vw":132.879523},{"c":131.93,"h":135.565,"l":131.5,"n":8095,"o":133.43,"t":"2026-08-19T04:00:00Z","v":270439,"vw":132.337728},{"c":128.04,"h":133.48,"l":128.01,"n":10341,"o":130.99,"t":"2026-08-20T04:00:00Z","v":441051,"vw":130.017357},{"c":132.35,"h":132.79,"l":126.39,"n":7679,"o":128.25,"t":"2026-08-21T04:00:00Z","v":415537,"vw":130.792848},{"c":132.76,"h":135.955,"l":131.505,"n":10827,"o":132.85,"t":"2026-08-24T04:00:00Z","v":361948,"vw":133.230403},{"c":136.38,"h":137.11,"l":129.66,"n":9924,"o":131.59,"t":"2026-08-25T04:00:00Z","v":357092,"vw":134.961407},{"c":137.78,"h":138.71,"l":135,"n":9692,"o":135.48,"t":"2026-08-26T04:00:00Z","v":300369,"vw":137.552701},{"c":140.68,"h":141.43,"l":137.16,"n":9782,"o":137.18,"t":"2026-08-27T04:00:00Z","v":307795,"vw":140.046353},{"c":134.47,"h":142.13,"l":134.05,"n":10655,"o":140.68,"t":"2026-08-28T04:00:00Z","v":389018,"vw":136.012501},{"c":132.33,"h":136.06,"l":131.79,"n":8386,"o":135.99,"t":"2026-08-31T04:00:00Z","v":547058,"vw":132.706172},{"c":133.58,"h":137.22,"l":132.95,"n":9828,"o":133.12,"t":"2026-09-01T04:00:00Z","v":305757,"vw":134.278466},{"c":134.16,"h":135.88,"l":132.98,"n":10391,"o":133.66,"t":"2026-09-02T04:00:00Z","v":354765,"vw":134.403108},{"c":127.64,"h":130.88,"l":127.115,"n":11816,"o":130,"t":"2026-09-03T04:00:00Z","v":389501,"vw":128.591026},{"c":128.09,"h":129.26,"l":126.255,"n":8885,"o":126.95,"t":"2026-09-04T04:00:00Z","v":250764,"vw":128.167583},{"c":125.15,"h":129.645,"l":125.02,"n":13169,"o":129.03,"t":"2026-09-08T04:00:00Z","v":389267,"vw":125.932746},{"c":125.91,"h":126.67,"l":122.52,"n":8054,"o":124.48,"t":"2026-09-09T04:00:00Z","v":263797,"vw":125.377115},{"c":123.63,"h":127.07,"l":123.35,"n":9336,"o":125.89,"t":"2026-09-10T04:00:00Z","v":283275,"vw":124.132175},{"c":125.09,"h":125.67,"l":122.921,"n":7685,"o":124.94,"t":"2026-09-11T04:00:00Z","v":198655,"vw":125.112064},{"c":125.49,"h":129.04,"l":124.46,"n":8955,"o":126.36,"t":"2026-09-14T04:00:00Z","v":267397,"vw":125.71606},{"c":126.28,"h":126.605,"l":122.4,"n":9368,"o":125.34,"t":"2026-09-15T04:00:00Z","v":268308,"vw":125.603366},{"c":127.2,"h":128.0925,"l":125.65,"n":8750,"o":125.98,"t":"2026-09-16T04:00:00Z","v":351194,"vw":127.329412},{"c":126.41,"h":127.84,"l":125.78,"n":10268,"o":127.8,"t":"2026-09-17T04:00:00Z","v":232022,"vw":126.546054},{"c":126.72,"h":127.28,"l":124.07,"n":7117,"o":126.28,"t":"2026-09-18T04:00:00Z","v":733549,"vw":126.638371},{"c":125.79,"h":127.275,"l":124.01,"n":8887,"o":127.275,"t":"2026-09-21T04:00:00Z","v":246720,"vw":125.971016},{"c":123,"h":127.2,"l":122.135,"n":10142,"o":127,"t":"2026-09-22T04:00:00Z","v":428060,"vw":123.191479},{"c":123.19,"h":124.42,"l":121.09,"n":9250,"o":122.27,"t":"2026-09-23T04:00:00Z","v":260808,"vw":122.951504},{"c":124.16,"h":125.89,"l":122.7341,"n":8229,"o":123.8,"t":"2026-09-24T04:00:00Z","v":407367,"vw":124.520356},{"c":120.75,"h":124.31,"l":120.7,"n":9909,"o":124.31,"t":"2026-09-25T04:00:00Z","v":525893,"vw":121.387828},{"c":117.51,"h":120.55,"l":117.29,"n":12919,"o":120.55,"t":"2026-09-28T04:00:00Z","v":674393,"vw":118.355154},{"c":119.45,"h":120.68,"l":116.59,"n":8296,"o":116.59,"t":"2026-09-29T04:00:00Z","v":403872,"vw":119.748471},{"c":122.2,"h":123.6,"l":118.625,"n":8822,"o":120.26,"t":"2026-09-30T04:00:00Z","v":350277,"vw":122.382399},{"c":123.32,"h":125.37,"l":122.365,"n":7912,"o":123.41,"t":"2026-10-01T04:00:00Z","v":363262,"vw":123.58706},{"c":125.48,"h":126.96,"l":124.28,"n":8056,"o":125.17,"t":"2026-10-02T04:00:00Z","v":296531,"vw":125.625648},{"c":125.39,"h":126.79,"l":124.8,"n":7759,"o":125,"t":"2026-10-05T04:00:00Z","v":408267,"vw":125.542885},{"c":127.37,"h":127.64,"l":125.215,"n":7002,"o":125.64,"t":"2026-10-06T04:00:00Z","v":219653,"vw":126.681765},{"c":127.3,"h":128.97,"l":126.58,"n":7417,"o":128,"t":"2026-10-07T04:00:00Z","v":267322,"vw":127.581184},{"c":130.29,"h":131.23,"l":127.04,"n":6929,"o":127.04,"t":"2026-10-08T04:00:00Z","v":226665,"vw":129.752005},{"c":129.38,"h":131.97,"l":127.0001,"n":6638,"o":130.5,"t":"2026-10-09T04:00:00Z","v":195908,"vw":129.823896},{"c":128.87,"h":129.91,"l":127.48,"n":6854,"o":127.48,"t":"2026-10-12T04:00:00Z","v":213840,"vw":129.03927},{"c":129.14,"h":131.7999,"l":128.63,"n":8865,"o":130.8,"t":"2026-10-13T04:00:00Z","v":268734,"vw":129.742571},{"c":129.48,"h":130.48,"l":127.51,"n":8518,"o":128.15,"t":"2026-10-14T04:00:00Z","v":284894,"vw":129.016138},{"c":127.24,"h":131.695,"l":126.97,"n":11596,"o":131.55,"t":"2026-10-15T04:00:00Z","v":358168,"vw":128.250431},{"c":126.75,"h":128.2,"l":125.02,"n":8738,"o":126.93,"t":"2026-10-16T04:00:00Z","v":339600,"vw":126.660652},{"c":128.58,"h":129.83,"l":127.18,"n":5713,"o":127.37,"t":"2026-10-19T04:00:00Z","v":202817,"vw":128.846123},{"c":127.64,"h":131.95,"l":127.12,"n":6159,"o":129.43,"t":"2026-10-20T04:00:00Z","v":179522,"vw":128.953164},{"c":126.92,"h":128.08,"l":125.8425,"n":6811,"o":127.38,"t":"2026-10-21T04:00:00Z","v":231719,"vw":126.816649},{"c":131.62,"h":132.38,"l":125.91,"n":8364,"o":128.88,"t":"2026-10-22T04:00:00Z","v":205030,"vw":130.822393}],"volatilityBars":[{"c":126.8,"h":126.8,"l":126.7,"n":28,"o":126.8,"t":"2026-09-21T08:45:00Z","v":1308,"vw":126.790909},{"c":126,"h":126,"l":126,"n":5,"o":126,"t":"2026-09-21T11:45:00Z","v":202,"vw":126},{"c":126.5,"h":126.6,"l":126.5,"n":14,"o":126.6,"t":"2026-09-21T12:45:00Z","v":212,"vw":126.55},{"c":125.015,"h":127.275,"l":124.01,"n":657,"o":127.275,"t":"2026-09-21T13:30:00Z","v":14983,"vw":124.90071},{"c":126.6,"h":126.96,"l":124.9025,"n":364,"o":124.98,"t":"2026-09-21T13:45:00Z","v":10007,"vw":126.346908},{"c":126.335,"h":126.455,"l":125.97,"n":39,"o":126.45,"t":"2026-09-21T14:00:00Z","v":1693,"vw":126.333603},{"c":125.98,"h":126.51,"l":125.91,"n":201,"o":125.9701,"t":"2026-09-21T14:15:00Z","v":5796,"vw":126.104383},{"c":126.305,"h":126.371,"l":126.24,"n":55,"o":126.24,"t":"2026-09-21T14:30:00Z","v":1658,"vw":126.312546},{"c":126.6,"h":126.6,"l":126.6,"n":9,"o":126.6,"t":"2026-09-21T14:45:00Z","v":201,"vw":126.6},{"c":126.26,"h":126.73,"l":126.26,"n":156,"o":126.73,"t":"2026-09-21T15:00:00Z","v":7353,"vw":126.40433},{"c":126.05,"h":126.22,"l":125.96,"n":106,"o":126.11,"t":"2026-09-21T15:15:00Z","v":2669,"vw":126.076784},{"c":125.73,"h":126.15,"l":125.4,"n":294,"o":125.97,"t":"2026-09-21T15:30:00Z","v":8398,"vw":125.592683},{"c":125.88,"h":126.025,"l":125.84,"n":116,"o":125.84,"t":"2026-09-21T15:45:00Z","v":1949,"vw":125.92},{"c":126.22,"h":126.37,"l":125.5301,"n":145,"o":125.5301,"t":"2026-09-21T16:00:00Z","v":3456,"vw":126.148003},{"c":126.36,"h":126.485,"l":126.24,"n":146,"o":126.24,"t":"2026-09-21T16:15:00Z","v":5725,"vw":126.269086},{"c":126.83,"h":126.83,"l":126.575,"n":123,"o":126.58,"t":"2026-09-21T16:30:00Z","v":1962,"vw":126.705},{"c":126.58,"h":126.7625,"l":126.58,"n":111,"o":126.7625,"t":"2026-09-21T16:45:00Z","v":3269,"vw":126.629173},{"c":126.41,"h":126.41,"l":126.1756,"n":67,"o":126.28,"t":"2026-09-21T17:00:00Z","v":1509,"vw":126.320616},{"c":126.38,"h":126.38,"l":126.37,"n":111,"o":126.37,"t":"2026-09-21T17:15:00Z","v":4022,"vw":126.370961},{"c":126.425,"h":126.51,"l":126.22,"n":134,"o":126.4156,"t":"2026-09-21T17:30:00Z","v":3839,"vw":126.410682},{"c":126.355,"h":126.81,"l":126.355,"n":141,"o":126.81,"t":"2026-09-21T17:45:00Z","v":3197,"vw":126.514781},{"c":126.9,"h":127,"l":126.43,"n":214,"o":126.43,"t":"2026-09-21T18:00:00Z","v":3465,"vw":126.789734},{"c":126.76,"h":126.86,"l":126.76,"n":112,"o":126.84,"t":"2026-09-21T18:15:00Z","v":3100,"vw":126.843251},{"c":126.63,"h":126.71,"l":126.535,"n":211,"o":126.7,"t":"2026-09-21T18:30:00Z","v":5577,"vw":126.619766},{"c":126.83,"h":126.83,"l":126.37,"n":205,"o":126.5,"t":"2026-09-21T18:45:00Z","v":4322,"vw":126.583712},{"c":126.91,"h":126.93,"l":126.72,"n":169,"o":126.92,"t":"2026-09-21T19:00:00Z","v":6663,"vw":126.871975},{"c":126.64,"h":127.0905,"l":126.54,"n":272,"o":126.94,"t":"2026-09-21T19:15:00Z","v":6045,"vw":126.880176},{"c":126.52,"h":126.6,"l":126.18,"n":187,"o":126.6,"t":"2026-09-21T19:30:00Z","v":3329,"vw":126.451838},{"c":125.81,"h":126.41,"l":125.58,"n":1240,"o":126.38,"t":"2026-09-21T19:45:00Z","v":30837,"vw":125.901701},{"c":125.79,"h":125.79,"l":125.79,"n":23,"o":125.79,"t":"2026-09-21T20:00:00Z","v":60160,"vw":125.79},{"c":125.8,"h":125.8,"l":125.8,"n":7,"o":125.8,"t":"2026-09-22T08:00:00Z","v":1995,"vw":125.8},{"c":127,"h":127.105,"l":127,"n":27,"o":127,"t":"2026-09-22T13:30:00Z","v":4025,"vw":127.021764},{"c":125.665,"h":127.2,"l":125.595,"n":136,"o":126.175,"t":"2026-09-22T13:45:00Z","v":5019,"vw":126.089848},{"c":126.6,"h":126.96,"l":125.665,"n":554,"o":125.76,"t":"2026-09-22T14:00:00Z","v":9677,"vw":126.498598},{"c":125.5,"h":126.625,"l":125.31,"n":111,"o":126.6,"t":"2026-09-22T14:15:00Z","v":3411,"vw":125.98749},{"c":124.62,"h":125.85,"l":124.62,"n":167,"o":125.76,"t":"2026-09-22T14:30:00Z","v":5060,"vw":125.444751},{"c":124.53,"h":125.04,"l":124.51,"n":103,"o":125.04,"t":"2026-09-22T14:45:00Z","v":2602,"vw":124.766428},{"c":125.54,"h":125.57,"l":124.55,"n":177,"o":124.55,"t":"2026-09-22T15:00:00Z","v":4262,"vw":125.071098},{"c":124.63,"h":125.2,"l":124.63,"n":111,"o":125.2,"t":"2026-09-22T15:15:00Z","v":3361,"vw":125.072799},{"c":124.85,"h":124.96,"l":124.8,"n":71,"o":124.8,"t":"2026-09-22T15:30:00Z","v":1703,"vw":124.856859},{"c":124.24,"h":124.74,"l":124.1,"n":121,"o":124.74,"t":"2026-09-22T15:45:00Z","v":3289,"vw":124.489871},{"c":123.705,"h":124.28,"l":123.705,"n":140,"o":124.15,"t":"2026-09-22T16:00:00Z","v":4024,"vw":123.988554},{"c":123.29,"h":124.04,"l":123.245,"n":298,"o":123.85,"t":"2026-09-22T16:15:00Z","v":14924,"vw":123.756043},{"c":122.76,"h":123.61,"l":122.64,"n":190,"o":123.52,"t":"2026-09-22T16:30:00Z","v":4391,"vw":123.208535},{"c":123.015,"h":123.22,"l":122.4,"n":384,"o":122.65,"t":"2026-09-22T16:45:00Z","v":21965,"vw":122.583511},{"c":123.27,"h":123.61,"l":122.94,"n":247,"o":123,"t":"2026-09-22T17:00:00Z","v":9221,"vw":123.098745},{"c":122.5,"h":123.54,"l":122.5,"n":200,"o":123.355,"t":"2026-09-22T17:15:00Z","v":9406,"vw":123.151771},{"c":123.57,"h":123.57,"l":122.51,"n":232,"o":122.51,"t":"2026-09-22T17:30:00Z","v":18252,"vw":123.004761},{"c":123.59,"h":123.63,"l":123.01,"n":270,"o":123.21,"t":"2026-09-22T17:45:00Z","v":6597,"vw":123.30869},{"c":122.895,"h":123.55,"l":122.83,"n":218,"o":123.4,"t":"2026-09-22T18:00:00Z","v":7912,"vw":123.170849},{"c":123,"h":123.28,"l":122.895,"n":119,"o":122.895,"t":"2026-09-22T18:15:00Z","v":3244,"vw":123.091786},{"c":122.46,"h":123,"l":122.135,"n":701,"o":123,"t":"2026-09-22T18:30:00Z","v":48872,"vw":122.561897},{"c":122.43,"h":122.91,"l":122.345,"n":252,"o":122.345,"t":"2026-09-22T18:45:00Z","v":5418,"vw":122.689678},{"c":123.06,"h":123.06,"l":122.43,"n":385,"o":122.675,"t":"2026-09-22T19:00:00Z","v":14164,"vw":122.741261},{"c":123.19,"h":123.35,"l":122.95,"n":189,"o":123.135,"t":"2026-09-22T19:15:00Z","v":5954,"vw":123.227445},{"c":122.72,"h":123.2,"l":122.41,"n":606,"o":122.95,"t":"2026-09-22T19:30:00Z","v":19862,"vw":122.961888},{"c":123.01,"h":123.32,"l":122.555,"n":2005,"o":122.625,"t":"2026-09-22T19:45:00Z","v":98976,"vw":123.01552},{"c":123,"h":123.11,"l":123,"n":27,"o":123.11,"t":"2026-09-22T20:00:00Z","v":73633,"vw":123.002816},{"c":122.21,"h":122.845,"l":121.495,"n":109,"o":122.27,"t":"2026-09-23T13:30:00Z","v":5155,"vw":122.131849},{"c":121.76,"h":122.035,"l":121.09,"n":71,"o":121.56,"t":"2026-09-23T13:45:00Z","v":1938,"vw":121.783835},{"c":121.74,"h":122.3283,"l":121.58,"n":257,"o":121.86,"t":"2026-09-23T14:00:00Z","v":9651,"vw":122.093635},{"c":121.47,"h":122.1392,"l":121.39,"n":457,"o":122.1392,"t":"2026-09-23T14:15:00Z","v":23302,"vw":121.634842},{"c":121.91,"h":122.38,"l":121.8,"n":179,"o":121.8,"t":"2026-09-23T14:30:00Z","v":4621,"vw":121.960652},{"c":121.93,"h":122.51,"l":121.68,"n":144,"o":121.91,"t":"2026-09-23T14:45:00Z","v":4925,"vw":122.125},{"c":122.545,"h":122.545,"l":122.09,"n":88,"o":122.09,"t":"2026-09-23T15:00:00Z","v":1665,"vw":122.289444},{"c":122.76,"h":123.04,"l":122.05,"n":292,"o":122.36,"t":"2026-09-23T15:15:00Z","v":10061,"vw":122.551672},{"c":122.35,"h":123.06,"l":122.16,"n":130,"o":122.84,"t":"2026-09-23T15:30:00Z","v":2269,"vw":122.743654},{"c":122.45,"h":122.59,"l":122.16,"n":78,"o":122.59,"t":"2026-09-23T15:45:00Z","v":1678,"vw":122.451176},{"c":123.11,"h":123.11,"l":122.36,"n":141,"o":122.61,"t":"2026-09-23T16:00:00Z","v":2824,"vw":122.729},{"c":123.65,"h":123.65,"l":123.11,"n":148,"o":123.11,"t":"2026-09-23T16:15:00Z","v":4096,"vw":123.315875},{"c":124.09,"h":124.42,"l":123.88,"n":175,"o":123.88,"t":"2026-09-23T16:30:00Z","v":5321,"vw":124.120376},{"c":123.97,"h":124.01,"l":123.47,"n":127,"o":123.77,"t":"2026-09-23T16:45:00Z","v":2980,"vw":123.781148},{"c":124.205,"h":124.26,"l":123.65,"n":323,"o":123.88,"t":"2026-09-23T17:00:00Z","v":11354,"vw":123.902684},{"c":123.72,"h":124.24,"l":123.72,"n":185,"o":124.225,"t":"2026-09-23T17:15:00Z","v":7098,"vw":124.032618},{"c":123.7,"h":123.94,"l":123.61,"n":151,"o":123.71,"t":"2026-09-23T17:30:00Z","v":4200,"vw":123.755815},{"c":123.31,"h":123.73,"l":123.31,"n":73,"o":123.49,"t":"2026-09-23T17:45:00Z","v":2496,"vw":123.626667},{"c":123.65,"h":123.66,"l":123.28,"n":278,"o":123.41,"t":"2026-09-23T18:00:00Z","v":8174,"vw":123.445933},{"c":123.55,"h":123.9799,"l":123.55,"n":59,"o":123.9799,"t":"2026-09-23T18:15:00Z","v":2801,"vw":123.713052},{"c":123.11,"h":123.26,"l":122.93,"n":99,"o":123.25,"t":"2026-09-23T18:30:00Z","v":2059,"vw":123.168321},{"c":123.28,"h":123.34,"l":122.89,"n":194,"o":122.89,"t":"2026-09-23T18:45:00Z","v":4900,"vw":123.175857},{"c":123.27,"h":123.28,"l":122.88,"n":303,"o":123.06,"t":"2026-09-23T19:00:00Z","v":7058,"vw":123.104873},{"c":123.05,"h":123.18,"l":123.04,"n":301,"o":123.1,"t":"2026-09-23T19:15:00Z","v":4694,"vw":123.12124},{"c":123.03,"h":123.2,"l":122.93,"n":315,"o":123.03,"t":"2026-09-23T19:30:00Z","v":5594,"vw":123.103125},{"c":123.24,"h":123.58,"l":122.9,"n":1856,"o":123.03,"t":"2026-09-23T19:45:00Z","v":39994,"vw":123.272445},{"c":123.19,"h":123.19,"l":123.19,"n":27,"o":123.19,"t":"2026-09-23T20:00:00Z","v":55772,"vw":123.19},{"c":123.19,"h":123.19,"l":123.19,"n":1,"o":123.19,"t":"2026-09-24T13:15:00Z","v":26050,"vw":123.19},{"c":123.81,"h":124.05,"l":122.7341,"n":379,"o":123.8,"t":"2026-09-24T13:30:00Z","v":14822,"vw":123.681119},{"c":125.18,"h":125.18,"l":123.49,"n":246,"o":123.51,"t":"2026-09-24T13:45:00Z","v":9821,"vw":124.532078},{"c":125.12,"h":125.43,"l":124.665,"n":252,"o":125.01,"t":"2026-09-24T14:00:00Z","v":10426,"vw":125.021598},{"c":124.62,"h":124.62,"l":124.3,"n":89,"o":124.46,"t":"2026-09-24T14:15:00Z","v":2749,"vw":124.468808},{"c":123.9953,"h":124.53,"l":123.78,"n":154,"o":124.53,"t":"2026-09-24T14:30:00Z","v":5008,"vw":124.299426},{"c":124.92,"h":124.92,"l":123.92,"n":110,"o":124.18,"t":"2026-09-24T14:45:00Z","v":2750,"vw":124.355952},{"c":124.89,"h":125.15,"l":124.735,"n":117,"o":124.87,"t":"2026-09-24T15:00:00Z","v":4145,"vw":124.900936},{"c":124.945,"h":125,"l":124.92,"n":25,"o":125,"t":"2026-09-24T15:15:00Z","v":795,"vw":124.949167},{"c":124.525,"h":124.87,"l":124.44,"n":203,"o":124.73,"t":"2026-09-24T15:30:00Z","v":6509,"vw":124.655559},{"c":124.64,"h":124.64,"l":123.89,"n":103,"o":124.14,"t":"2026-09-24T15:45:00Z","v":2879,"vw":124.347088},{"c":124.715,"h":124.715,"l":124.505,"n":67,"o":124.69,"t":"2026-09-24T16:00:00Z","v":2551,"vw":124.661496},{"c":124.55,"h":125.3,"l":124.55,"n":269,"o":124.97,"t":"2026-09-24T16:15:00Z","v":9446,"vw":125.063136},{"c":124.84,"h":124.99,"l":124.55,"n":179,"o":124.55,"t":"2026-09-24T16:30:00Z","v":3932,"vw":124.843668},{"c":124.74,"h":124.96,"l":124.65,"n":46,"o":124.84,"t":"2026-09-24T16:45:00Z","v":988,"vw":124.79125},{"c":125.0025,"h":125.055,"l":124.74,"n":107,"o":124.74,"t":"2026-09-24T17:00:00Z","v":2359,"vw":124.910833},{"c":124.68,"h":125.1727,"l":124.68,"n":139,"o":125.055,"t":"2026-09-24T17:15:00Z","v":6283,"vw":125.042425},{"c":124.8,"h":125.12,"l":124.8,"n":139,"o":124.95,"t":"2026-09-24T17:30:00Z","v":4539,"vw":124.896735},{"c":124.89,"h":124.89,"l":124.64,"n":168,"o":124.64,"t":"2026-09-24T17:45:00Z","v":3777,"vw":124.739021},{"c":125.03,"h":125.07,"l":124.94,"n":100,"o":124.99,"t":"2026-09-24T18:00:00Z","v":3796,"vw":124.959554},{"c":125.42,"h":125.42,"l":125.06,"n":110,"o":125.06,"t":"2026-09-24T18:15:00Z","v":2027,"vw":125.235},{"c":125.75,"h":125.89,"l":125.26,"n":283,"o":125.29,"t":"2026-09-24T18:30:00Z","v":8601,"vw":125.572838},{"c":125.505,"h":125.75,"l":125.37,"n":195,"o":125.75,"t":"2026-09-24T18:45:00Z","v":5384,"vw":125.606295},{"c":125.185,"h":125.37,"l":125.03,"n":199,"o":125.37,"t":"2026-09-24T19:00:00Z","v":5071,"vw":125.182226},{"c":125.04,"h":125.185,"l":124.96,"n":255,"o":125.185,"t":"2026-09-24T19:15:00Z","v":5696,"vw":125.068652},{"c":125.29,"h":125.31,"l":125.03,"n":287,"o":125.04,"t":"2026-09-24T19:30:00Z","v":6521,"vw":125.17038},{"c":124.1,"h":125.24,"l":124.02,"n":1858,"o":125.07,"t":"2026-09-24T19:45:00Z","v":64577,"vw":124.540853},{"c":124.16,"h":124.33,"l":124.16,"n":34,"o":124.33,"t":"2026-09-24T20:00:00Z","v":115147,"vw":124.161722},{"c":123.2,"h":124.31,"l":122.725,"n":570,"o":124.31,"t":"2026-09-25T13:30:00Z","v":22364,"vw":123.549315},{"c":122.33,"h":123.07,"l":122.28,"n":214,"o":123.07,"t":"2026-09-25T13:45:00Z","v":9182,"vw":122.430284},{"c":122.54,"h":122.54,"l":121.57,"n":186,"o":122.15,"t":"2026-09-25T14:00:00Z","v":12106,"vw":121.913028},{"c":122.01,"h":122.51,"l":122.01,"n":51,"o":122.35,"t":"2026-09-25T14:15:00Z","v":1888,"vw":122.3675},{"c":121.97,"h":122.45,"l":121.745,"n":124,"o":122.23,"t":"2026-09-25T14:30:00Z","v":6161,"vw":122.103237},{"c":121.63,"h":122.16,"l":121.595,"n":427,"o":121.97,"t":"2026-09-25T14:45:00Z","v":33260,"vw":121.900001},{"c":121.705,"h":121.95,"l":121.42,"n":323,"o":121.62,"t":"2026-09-25T15:00:00Z","v":26087,"vw":121.568079},{"c":121.625,"h":121.695,"l":121.43,"n":50,"o":121.44,"t":"2026-09-25T15:15:00Z","v":2315,"vw":121.626429},{"c":121.37,"h":121.9,"l":121.3,"n":275,"o":121.7,"t":"2026-09-25T15:30:00Z","v":15562,"vw":121.500306},{"c":121.585,"h":121.61,"l":120.995,"n":288,"o":121.38,"t":"2026-09-25T15:45:00Z","v":15337,"vw":121.381331},{"c":121.49,"h":121.765,"l":121.37,"n":231,"o":121.57,"t":"2026-09-25T16:00:00Z","v":6693,"vw":121.545815},{"c":121.52,"h":121.52,"l":121.32,"n":39,"o":121.4,"t":"2026-09-25T16:15:00Z","v":1301,"vw":121.4705},{"c":121.84,"h":121.84,"l":121.47,"n":238,"o":121.47,"t":"2026-09-25T16:30:00Z","v":9942,"vw":121.651969},{"c":121.54,"h":121.77,"l":121.39,"n":183,"o":121.77,"t":"2026-09-25T16:45:00Z","v":8864,"vw":121.611621},{"c":120.985,"h":121.68,"l":120.78,"n":426,"o":121.58,"t":"2026-09-25T17:00:00Z","v":34388,"vw":121.403355},{"c":121.21,"h":121.235,"l":121.06,"n":286,"o":121.13,"t":"2026-09-25T17:15:00Z","v":12941,"vw":121.101311},{"c":121.2,"h":121.34,"l":121.15,"n":352,"o":121.23,"t":"2026-09-25T17:30:00Z","v":21481,"vw":121.213582},{"c":121.18,"h":121.3,"l":120.71,"n":308,"o":121.19,"t":"2026-09-25T17:45:00Z","v":18638,"vw":121.11524},{"c":121.26,"h":121.39,"l":121.1,"n":62,"o":121.39,"t":"2026-09-25T18:00:00Z","v":1739,"vw":121.262778},{"c":121.53,"h":121.53,"l":121.16,"n":391,"o":121.215,"t":"2026-09-25T18:15:00Z","v":13777,"vw":121.331174},{"c":121.22,"h":121.61,"l":121.22,"n":183,"o":121.55,"t":"2026-09-25T18:30:00Z","v":5460,"vw":121.429887},{"c":121.25,"h":121.34,"l":121.01,"n":317,"o":121.06,"t":"2026-09-25T18:45:00Z","v":13328,"vw":121.183201},{"c":121.665,"h":121.665,"l":121.01,"n":519,"o":121.25,"t":"2026-09-25T19:00:00Z","v":32955,"vw":121.197571},{"c":121.35,"h":121.71,"l":121.335,"n":168,"o":121.54,"t":"2026-09-25T19:15:00Z","v":5702,"vw":121.545906},{"c":121.58,"h":121.74,"l":121.19,"n":435,"o":121.19,"t":"2026-09-25T19:30:00Z","v":14060,"vw":121.564787},{"c":120.75,"h":121.61,"l":120.7,"n":1786,"o":121.59,"t":"2026-09-25T19:45:00Z","v":98110,"vw":121.075594},{"c":120.75,"h":120.75,"l":120.75,"n":22,"o":120.75,"t":"2026-09-25T20:00:00Z","v":67088,"vw":120.75},{"c":118.635,"h":120.55,"l":117.29,"n":463,"o":120.55,"t":"2026-09-28T13:30:00Z","v":32344,"vw":119.667432},{"c":118.4675,"h":118.68,"l":117.9,"n":113,"o":118,"t":"2026-09-28T13:45:00Z","v":4572,"vw":118.188519},{"c":119.05,"h":119.23,"l":117.93,"n":303,"o":118.195,"t":"2026-09-28T14:00:00Z","v":11514,"vw":118.512403},{"c":119.025,"h":119.23,"l":118.95,"n":250,"o":119.205,"t":"2026-09-28T14:15:00Z","v":6179,"vw":119.081241},{"c":119.25,"h":119.525,"l":118.615,"n":244,"o":118.95,"t":"2026-09-28T14:30:00Z","v":8162,"vw":119.014231},{"c":119.62,"h":119.62,"l":119.08,"n":251,"o":119.195,"t":"2026-09-28T14:45:00Z","v":5502,"vw":119.389929},{"c":119.15,"h":119.46,"l":119.02,"n":168,"o":119.46,"t":"2026-09-28T15:00:00Z","v":5464,"vw":119.259525},{"c":118.91,"h":119.27,"l":118.82,"n":346,"o":119.15,"t":"2026-09-28T15:15:00Z","v":11153,"vw":118.968802},{"c":118.83,"h":119.11,"l":118.77,"n":145,"o":118.925,"t":"2026-09-28T15:30:00Z","v":5013,"vw":118.978328},{"c":118.87,"h":119.36,"l":118.78,"n":526,"o":118.83,"t":"2026-09-28T15:45:00Z","v":33520,"vw":118.921999},{"c":118.305,"h":118.88,"l":118.1,"n":640,"o":118.79,"t":"2026-09-28T16:00:00Z","v":55319,"vw":118.581108},{"c":118.815,"h":119.06,"l":118.44,"n":487,"o":118.44,"t":"2026-09-28T16:15:00Z","v":17354,"vw":118.852401},{"c":118.53,"h":118.84,"l":118.53,"n":360,"o":118.68,"t":"2026-09-28T16:30:00Z","v":20526,"vw":118.695852},{"c":118.735,"h":118.82,"l":118.6,"n":165,"o":118.6,"t":"2026-09-28T16:45:00Z","v":3912,"vw":118.718107},{"c":118.76,"h":118.945,"l":118.54,"n":298,"o":118.65,"t":"2026-09-28T17:00:00Z","v":8394,"vw":118.726538},{"c":118.42,"h":118.82,"l":118.42,"n":491,"o":118.66,"t":"2026-09-28T17:15:00Z","v":47548,"vw":118.677947},{"c":118.57,"h":118.57,"l":118.205,"n":204,"o":118.385,"t":"2026-09-28T17:30:00Z","v":5337,"vw":118.334214},{"c":118.195,"h":118.58,"l":118.11,"n":277,"o":118.52,"t":"2026-09-28T17:45:00Z","v":7956,"vw":118.449146},{"c":118.03,"h":118.57,"l":117.995,"n":244,"o":118.1,"t":"2026-09-28T18:00:00Z","v":11034,"vw":118.232479},{"c":118.44,"h":118.67,"l":118,"n":428,"o":118.03,"t":"2026-09-28T18:15:00Z","v":11386,"vw":118.288971},{"c":118.22,"h":118.35,"l":118,"n":353,"o":118.13,"t":"2026-09-28T18:30:00Z","v":9117,"vw":118.200819},{"c":118.825,"h":118.825,"l":118.195,"n":347,"o":118.195,"t":"2026-09-28T18:45:00Z","v":9277,"vw":118.51242},{"c":118.05,"h":118.76,"l":118,"n":351,"o":118.75,"t":"2026-09-28T19:00:00Z","v":10478,"vw":118.42199},{"c":118.1225,"h":118.57,"l":118,"n":531,"o":118,"t":"2026-09-28T19:15:00Z","v":15020,"vw":118.276458},{"c":118.16,"h":118.53,"l":117.95,"n":670,"o":117.95,"t":"2026-09-28T19:30:00Z","v":17528,"vw":118.324903},{"c":117.68,"h":118.74,"l":117.38,"n":2918,"o":118.07,"t":"2026-09-28T19:45:00Z","v":171491,"vw":118.197123},{"c":117.51,"h":117.68,"l":117.51,"n":38,"o":117.68,"t":"2026-09-28T20:00:00Z","v":114104,"vw":117.511473},{"c":118,"h":118,"l":118,"n":17,"o":118,"t":"2026-09-29T08:15:00Z","v":439,"vw":118},{"c":117.5,"h":117.5,"l":117.5,"n":56,"o":117.5,"t":"2026-09-29T08:45:00Z","v":4044,"vw":117.5},{"c":117.4,"h":117.4,"l":117.4,"n":1,"o":117.4,"t":"2026-09-29T10:15:00Z","v":170,"vw":117.4},{"c":117.05,"h":117.545,"l":116.59,"n":73,"o":116.59,"t":"2026-09-29T13:30:00Z","v":5059,"vw":116.875939},{"c":119.035,"h":119.34,"l":117.47,"n":210,"o":117.47,"t":"2026-09-29T13:45:00Z","v":6372,"vw":118.235593},{"c":119.3975,"h":119.72,"l":119.1,"n":113,"o":119.34,"t":"2026-09-29T14:00:00Z","v":4392,"vw":119.266428},{"c":119.725,"h":119.92,"l":119.46,"n":160,"o":119.74,"t":"2026-09-29T14:15:00Z","v":5715,"vw":119.70223},{"c":119.31,"h":119.6,"l":119.145,"n":128,"o":119.6,"t":"2026-09-29T14:30:00Z","v":5497,"vw":119.401707},{"c":119.26,"h":119.38,"l":119.215,"n":87,"o":119.215,"t":"2026-09-29T14:45:00Z","v":1959,"vw":119.323214},{"c":119.35,"h":119.44,"l":119.26,"n":121,"o":119.27,"t":"2026-09-29T15:00:00Z","v":2906,"vw":119.311601},{"c":119.76,"h":119.93,"l":119.57,"n":129,"o":119.57,"t":"2026-09-29T15:15:00Z","v":3030,"vw":119.844167},{"c":119.75,"h":120.1,"l":119.57,"n":190,"o":120.1,"t":"2026-09-29T15:30:00Z","v":8254,"vw":119.912107},{"c":119.35,"h":119.59,"l":119.34,"n":92,"o":119.51,"t":"2026-09-29T15:45:00Z","v":2501,"vw":119.486136},{"c":119.45,"h":119.475,"l":119,"n":128,"o":119.06,"t":"2026-09-29T16:00:00Z","v":2347,"vw":119.24625},{"c":119.45,"h":119.59,"l":119.23,"n":153,"o":119.43,"t":"2026-09-29T16:15:00Z","v":3428,"vw":119.358235},{"c":119.43,"h":119.62,"l":119.43,"n":94,"o":119.495,"t":"2026-09-29T16:30:00Z","v":2837,"vw":119.556825},{"c":119.89,"h":119.89,"l":119.36,"n":183,"o":119.39,"t":"2026-09-29T16:45:00Z","v":13513,"vw":119.599041},{"c":120.14,"h":120.43,"l":119.75,"n":213,"o":119.7625,"t":"2026-09-29T17:00:00Z","v":6736,"vw":119.882917},{"c":120.18,"h":120.48,"l":119.85,"n":229,"o":120.45,"t":"2026-09-29T17:15:00Z","v":9963,"vw":120.143604},{"c":120.155,"h":120.195,"l":120.14,"n":62,"o":120.19,"t":"2026-09-29T17:30:00Z","v":2892,"vw":120.164016},{"c":119.91,"h":120.295,"l":119.68,"n":183,"o":120.155,"t":"2026-09-29T17:45:00Z","v":7104,"vw":120.082456},{"c":119.755,"h":120.11,"l":119.69,"n":165,"o":119.93,"t":"2026-09-29T18:00:00Z","v":4285,"vw":119.891669},{"c":119.39,"h":119.9,"l":119.385,"n":235,"o":119.7,"t":"2026-09-29T18:15:00Z","v":16783,"vw":119.846637},{"c":119.71,"h":119.84,"l":119.12,"n":234,"o":119.39,"t":"2026-09-29T18:30:00Z","v":6291,"vw":119.594242},{"c":120.215,"h":120.215,"l":119.7,"n":241,"o":119.75,"t":"2026-09-29T18:45:00Z","v":17203,"vw":119.894842},{"c":120.425,"h":120.4275,"l":120.11,"n":272,"o":120.245,"t":"2026-09-29T19:00:00Z","v":6946,"vw":120.279259},{"c":120.39,"h":120.68,"l":120.28,"n":342,"o":120.55,"t":"2026-09-29T19:15:00Z","v":15422,"vw":120.455964},{"c":120.385,"h":120.64,"l":120.26,"n":468,"o":120.39,"t":"2026-09-29T19:30:00Z","v":16124,"vw":120.448744},{"c":119.47,"h":120.42,"l":119.29,"n":1771,"o":120.35,"t":"2026-09-29T19:45:00Z","v":124941,"vw":119.928304},{"c":119.45,"h":119.45,"l":119.45,"n":37,"o":119.45,"t":"2026-09-29T20:00:00Z","v":64514,"vw":119.45},{"c":119.6,"h":119.6,"l":119.5,"n":2,"o":119.5,"t":"2026-09-30T08:30:00Z","v":1990,"vw":119.55},{"c":120.11,"h":120.11,"l":120.11,"n":14,"o":120.11,"t":"2026-09-30T12:30:00Z","v":271,"vw":120.11},{"c":120.075,"h":120.26,"l":118.625,"n":91,"o":120.26,"t":"2026-09-30T13:30:00Z","v":6322,"vw":119.782464},{"c":120.775,"h":120.83,"l":120.075,"n":344,"o":120.075,"t":"2026-09-30T13:45:00Z","v":7997,"vw":120.548771},{"c":121,"h":121.07,"l":120.55,"n":129,"o":120.55,"t":"2026-09-30T14:00:00Z","v":4752,"vw":120.831736},{"c":121.25,"h":121.4599,"l":120.415,"n":268,"o":120.965,"t":"2026-09-30T14:15:00Z","v":11724,"vw":120.959136},{"c":121.55,"h":121.55,"l":121.23,"n":71,"o":121.23,"t":"2026-09-30T14:30:00Z","v":2331,"vw":121.467222},{"c":121.78,"h":121.93,"l":121.66,"n":126,"o":121.74,"t":"2026-09-30T14:45:00Z","v":2955,"vw":121.714556},{"c":121.47,"h":121.635,"l":121.47,"n":41,"o":121.62,"t":"2026-09-30T15:00:00Z","v":1000,"vw":121.52753},{"c":121.41,"h":121.67,"l":121.41,"n":56,"o":121.67,"t":"2026-09-30T15:15:00Z","v":1363,"vw":121.533333},{"c":121.83,"h":121.84,"l":121.43,"n":89,"o":121.565,"t":"2026-09-30T15:30:00Z","v":3090,"vw":121.70246},{"c":121.85,"h":121.99,"l":121.79,"n":64,"o":121.925,"t":"2026-09-30T15:45:00Z","v":1578,"vw":121.891828},{"c":122.66,"h":122.66,"l":121.91,"n":364,"o":122,"t":"2026-09-30T16:00:00Z","v":18757,"vw":122.376342},{"c":122.725,"h":122.725,"l":122.55,"n":26,"o":122.55,"t":"2026-09-30T16:15:00Z","v":805,"vw":122.645833},{"c":122.78,"h":122.79,"l":122.33,"n":194,"o":122.76,"t":"2026-09-30T16:30:00Z","v":8980,"vw":122.613815},{"c":123.6,"h":123.6,"l":122.55,"n":266,"o":122.87,"t":"2026-09-30T16:45:00Z","v":8157,"vw":122.914089},{"c":123.15,"h":123.535,"l":123.055,"n":134,"o":123.505,"t":"2026-09-30T17:00:00Z","v":4855,"vw":123.258333},{"c":123.29,"h":123.4,"l":122.92,"n":105,"o":123.11,"t":"2026-09-30T17:15:00Z","v":4402,"vw":123.192099},{"c":122.64,"h":123.13,"l":122.64,"n":114,"o":122.99,"t":"2026-09-30T17:30:00Z","v":3384,"vw":122.822755},{"c":123.32,"h":123.35,"l":122.635,"n":221,"o":122.635,"t":"2026-09-30T17:45:00Z","v":5936,"vw":122.906412},{"c":123.39,"h":123.39,"l":123.03,"n":170,"o":123.33,"t":"2026-09-30T18:00:00Z","v":6684,"vw":123.275681},{"c":123.11,"h":123.3,"l":123.07,"n":230,"o":123.3,"t":"2026-09-30T18:15:00Z","v":8561,"vw":123.127888},{"c":123.505,"h":123.51,"l":123.05,"n":401,"o":123.11,"t":"2026-09-30T18:30:00Z","v":16607,"vw":123.179578},{"c":123.25,"h":123.41,"l":123.06,"n":515,"o":123.41,"t":"2026-09-30T18:45:00Z","v":34080,"vw":123.232596},{"c":123.12,"h":123.23,"l":122.76,"n":356,"o":123.23,"t":"2026-09-30T19:00:00Z","v":14060,"vw":123.066813},{"c":122.295,"h":123.11,"l":122.295,"n":263,"o":123.02,"t":"2026-09-30T19:15:00Z","v":7407,"vw":122.733498},{"c":122.455,"h":122.61,"l":122.3,"n":368,"o":122.39,"t":"2026-09-30T19:30:00Z","v":9625,"vw":122.431556},{"c":122.33,"h":122.71,"l":122.1,"n":1495,"o":122.33,"t":"2026-09-30T19:45:00Z","v":45225,"vw":122.278887},{"c":122.2,"h":122.2,"l":122.2,"n":41,"o":122.2,"t":"2026-09-30T20:00:00Z","v":87218,"vw":122.2},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-10-01T08:00:00Z","v":100,"vw":122},{"c":123.46,"h":124.7,"l":122.365,"n":253,"o":123.41,"t":"2026-10-01T13:30:00Z","v":15805,"vw":123.656644},{"c":122.675,"h":123.83,"l":122.675,"n":154,"o":123.1,"t":"2026-10-01T13:45:00Z","v":7099,"vw":123.360417},{"c":123.17,"h":123.21,"l":122.66,"n":101,"o":122.66,"t":"2026-10-01T14:00:00Z","v":2905,"vw":122.96776},{"c":123,"h":123.2,"l":122.64,"n":75,"o":122.64,"t":"2026-10-01T14:15:00Z","v":2171,"vw":122.838393},{"c":124.18,"h":124.1925,"l":122.83,"n":232,"o":122.98,"t":"2026-10-01T14:30:00Z","v":12547,"vw":123.550246},{"c":123.53,"h":124.185,"l":123.465,"n":135,"o":124.185,"t":"2026-10-01T14:45:00Z","v":4546,"vw":123.734884},{"c":123.27,"h":123.45,"l":123.17,"n":61,"o":123.45,"t":"2026-10-01T15:00:00Z","v":1807,"vw":123.311398},{"c":123.44,"h":123.665,"l":123.38,"n":116,"o":123.38,"t":"2026-10-01T15:15:00Z","v":5395,"vw":123.526997},{"c":123.35,"h":123.715,"l":123.3,"n":215,"o":123.63,"t":"2026-10-01T15:30:00Z","v":9240,"vw":123.568509},{"c":123.49,"h":123.49,"l":123.03,"n":201,"o":123.14,"t":"2026-10-01T15:45:00Z","v":5289,"vw":123.278585},{"c":123.57,"h":123.795,"l":123.45,"n":187,"o":123.45,"t":"2026-10-01T16:00:00Z","v":5422,"vw":123.6672},{"c":124.07,"h":124.07,"l":123.635,"n":189,"o":123.635,"t":"2026-10-01T16:15:00Z","v":7394,"vw":123.781502},{"c":124.11,"h":124.16,"l":123.825,"n":242,"o":123.935,"t":"2026-10-01T16:30:00Z","v":11618,"vw":123.970274},{"c":124.27,"h":124.35,"l":124.07,"n":44,"o":124.35,"t":"2026-10-01T16:45:00Z","v":1063,"vw":124.197059},{"c":124.49,"h":124.72,"l":124.22,"n":193,"o":124.29,"t":"2026-10-01T17:00:00Z","v":8863,"vw":124.517129},{"c":124.89,"h":124.92,"l":124.37,"n":198,"o":124.41,"t":"2026-10-01T17:15:00Z","v":7360,"vw":124.545547},{"c":125.19,"h":125.19,"l":125.04,"n":135,"o":125.12,"t":"2026-10-01T17:30:00Z","v":3104,"vw":125.128462},{"c":125.14,"h":125.37,"l":125.11,"n":165,"o":125.37,"t":"2026-10-01T17:45:00Z","v":3888,"vw":125.221867},{"c":124.96,"h":125.16,"l":124.93,"n":172,"o":125.1,"t":"2026-10-01T18:00:00Z","v":6073,"vw":125.024689},{"c":124.51,"h":125.35,"l":124.51,"n":173,"o":124.96,"t":"2026-10-01T18:15:00Z","v":5259,"vw":124.826172},{"c":124.21,"h":124.625,"l":124.21,"n":177,"o":124.615,"t":"2026-10-01T18:30:00Z","v":4039,"vw":124.450779},{"c":124.285,"h":124.285,"l":124.16,"n":151,"o":124.27,"t":"2026-10-01T18:45:00Z","v":3578,"vw":124.229265},{"c":124.25,"h":124.33,"l":123.95,"n":254,"o":124.25,"t":"2026-10-01T19:00:00Z","v":8654,"vw":124.137857},{"c":124.08,"h":124.555,"l":124.05,"n":290,"o":124.265,"t":"2026-10-01T19:15:00Z","v":9458,"vw":124.305486},{"c":123.47,"h":124.27,"l":123.47,"n":428,"o":124.16,"t":"2026-10-01T19:30:00Z","v":13992,"vw":123.981985},{"c":123.18,"h":123.84,"l":123.08,"n":1419,"o":123.51,"t":"2026-10-01T19:45:00Z","v":45914,"vw":123.428184},{"c":123.32,"h":123.32,"l":123.32,"n":30,"o":123.32,"t":"2026-10-01T20:00:00Z","v":131656,"vw":123.32},{"c":123.6,"h":123.9,"l":123.35,"n":142,"o":123.35,"t":"2026-10-02T08:15:00Z","v":6601,"vw":123.56881},{"c":126.2,"h":126.35,"l":125.17,"n":310,"o":125.17,"t":"2026-10-02T13:30:00Z","v":9502,"vw":125.451888},{"c":126.115,"h":126.68,"l":126.09,"n":310,"o":126.125,"t":"2026-10-02T13:45:00Z","v":12018,"vw":126.349096},{"c":126.76,"h":126.76,"l":125.82,"n":150,"o":125.83,"t":"2026-10-02T14:00:00Z","v":4763,"vw":126.257973},{"c":125.66,"h":126.96,"l":125.66,"n":219,"o":126.68,"t":"2026-10-02T14:15:00Z","v":10191,"vw":126.44925},{"c":126.205,"h":126.22,"l":125.84,"n":135,"o":125.84,"t":"2026-10-02T14:30:00Z","v":7803,"vw":126.150363},{"c":126.13,"h":126.44,"l":125.97,"n":214,"o":126.44,"t":"2026-10-02T14:45:00Z","v":6632,"vw":126.127033},{"c":125.84,"h":125.92,"l":125.375,"n":179,"o":125.92,"t":"2026-10-02T15:00:00Z","v":6518,"vw":125.671216},{"c":125.8,"h":125.93,"l":125.64,"n":157,"o":125.84,"t":"2026-10-02T15:15:00Z","v":3739,"vw":125.776897},{"c":125.77,"h":125.975,"l":125.7001,"n":193,"o":125.91,"t":"2026-10-02T15:30:00Z","v":4330,"vw":125.862833},{"c":125.63,"h":125.775,"l":125.255,"n":165,"o":125.775,"t":"2026-10-02T15:45:00Z","v":5509,"vw":125.536588},{"c":125.555,"h":125.555,"l":125.42,"n":28,"o":125.435,"t":"2026-10-02T16:00:00Z","v":988,"vw":125.460193},{"c":124.28,"h":125.545,"l":124.28,"n":199,"o":125.545,"t":"2026-10-02T16:15:00Z","v":6550,"vw":125.066952},{"c":124.75,"h":124.905,"l":124.75,"n":34,"o":124.905,"t":"2026-10-02T16:30:00Z","v":1056,"vw":124.789},{"c":124.92,"h":125.02,"l":124.92,"n":20,"o":125.02,"t":"2026-10-02T16:45:00Z","v":590,"vw":124.953333},{"c":125.13,"h":125.355,"l":125.09,"n":309,"o":125.09,"t":"2026-10-02T17:00:00Z","v":9657,"vw":125.209693},{"c":125.265,"h":125.44,"l":124.915,"n":312,"o":125.225,"t":"2026-10-02T17:15:00Z","v":12253,"vw":125.173286},{"c":125.5225,"h":125.54,"l":125.24,"n":98,"o":125.335,"t":"2026-10-02T17:30:00Z","v":2600,"vw":125.452216},{"c":125.58,"h":125.58,"l":125.09,"n":183,"o":125.5,"t":"2026-10-02T17:45:00Z","v":6741,"vw":125.277277},{"c":125.54,"h":125.58,"l":125.365,"n":146,"o":125.58,"t":"2026-10-02T18:00:00Z","v":4874,"vw":125.482568},{"c":125.43,"h":125.56,"l":125.29,"n":226,"o":125.54,"t":"2026-10-02T18:15:00Z","v":5700,"vw":125.433785},{"c":125.37,"h":125.495,"l":125.31,"n":108,"o":125.34,"t":"2026-10-02T18:30:00Z","v":3771,"vw":125.396515},{"c":125.79,"h":126.125,"l":125.27,"n":407,"o":125.51,"t":"2026-10-02T18:45:00Z","v":28804,"vw":125.609398},{"c":125.85,"h":126.0699,"l":125.61,"n":82,"o":125.61,"t":"2026-10-02T19:00:00Z","v":1517,"vw":125.866161},{"c":125.97,"h":126,"l":125.72,"n":302,"o":125.8625,"t":"2026-10-02T19:15:00Z","v":6874,"vw":125.938646},{"c":125.92,"h":125.99,"l":125.51,"n":405,"o":125.82,"t":"2026-10-02T19:30:00Z","v":13245,"vw":125.757282},{"c":125.575,"h":125.87,"l":124.85,"n":1170,"o":125.87,"t":"2026-10-02T19:45:00Z","v":36330,"vw":125.531584},{"c":125.48,"h":125.48,"l":125.48,"n":29,"o":125.48,"t":"2026-10-02T20:00:00Z","v":61372,"vw":125.48},{"c":125.5,"h":125.5,"l":125.5,"n":8,"o":125.5,"t":"2026-10-05T08:15:00Z","v":4092,"vw":125.5},{"c":125.56,"h":125.77,"l":124.98,"n":72,"o":125,"t":"2026-10-05T13:30:00Z","v":3043,"vw":125.232561},{"c":125.055,"h":125.57,"l":124.8,"n":313,"o":125.57,"t":"2026-10-05T13:45:00Z","v":23747,"vw":125.010755},{"c":125.355,"h":125.84,"l":125.06,"n":209,"o":125.07,"t":"2026-10-05T14:00:00Z","v":19406,"vw":125.604234},{"c":125.83,"h":126.06,"l":125.355,"n":78,"o":125.355,"t":"2026-10-05T14:15:00Z","v":4035,"vw":125.710885},{"c":125.79,"h":125.86,"l":125.2501,"n":117,"o":125.835,"t":"2026-10-05T14:30:00Z","v":3193,"vw":125.649433},{"c":126.23,"h":126.28,"l":125.325,"n":257,"o":125.63,"t":"2026-10-05T14:45:00Z","v":10222,"vw":125.716701},{"c":126.24,"h":126.24,"l":125.965,"n":103,"o":125.965,"t":"2026-10-05T15:00:00Z","v":2804,"vw":126.116333},{"c":126.22,"h":126.485,"l":126.22,"n":176,"o":126.45,"t":"2026-10-05T15:15:00Z","v":11709,"vw":126.404895},{"c":126.205,"h":126.465,"l":126.035,"n":151,"o":126.44,"t":"2026-10-05T15:30:00Z","v":3713,"vw":126.262619},{"c":126.25,"h":126.27,"l":125.94,"n":97,"o":126.12,"t":"2026-10-05T15:45:00Z","v":4977,"vw":126.238506},{"c":126.565,"h":126.57,"l":126.235,"n":126,"o":126.235,"t":"2026-10-05T16:00:00Z","v":2497,"vw":126.468462},{"c":126.645,"h":126.645,"l":126.29,"n":116,"o":126.605,"t":"2026-10-05T16:15:00Z","v":4045,"vw":126.411226},{"c":126.51,"h":126.79,"l":126.33,"n":159,"o":126.775,"t":"2026-10-05T16:30:00Z","v":5742,"vw":126.597681},{"c":126.005,"h":126.445,"l":125.935,"n":74,"o":126.36,"t":"2026-10-05T16:45:00Z","v":2849,"vw":126.109339},{"c":125.945,"h":126.04,"l":125.9075,"n":48,"o":125.955,"t":"2026-10-05T17:00:00Z","v":1865,"vw":125.972658},{"c":126.17,"h":126.37,"l":126,"n":163,"o":126.005,"t":"2026-10-05T17:15:00Z","v":5407,"vw":126.094459},{"c":126,"h":126.11,"l":125.85,"n":121,"o":126.11,"t":"2026-10-05T17:30:00Z","v":8583,"vw":126.003921},{"c":126.055,"h":126.14,"l":125.85,"n":146,"o":125.9,"t":"2026-10-05T17:45:00Z","v":5932,"vw":125.96426},{"c":125.94,"h":126.36,"l":125.89,"n":165,"o":125.99,"t":"2026-10-05T18:00:00Z","v":5709,"vw":126.041763},{"c":126.3,"h":126.3,"l":125.955,"n":40,"o":125.955,"t":"2026-10-05T18:15:00Z","v":719,"vw":126.21375},{"c":126.24,"h":126.3,"l":126.125,"n":88,"o":126.3,"t":"2026-10-05T18:30:00Z","v":2124,"vw":126.226333},{"c":126.115,"h":126.22,"l":126.06,"n":195,"o":126.22,"t":"2026-10-05T18:45:00Z","v":4786,"vw":126.143202},{"c":126.13,"h":126.26,"l":126.02,"n":224,"o":126.095,"t":"2026-10-05T19:00:00Z","v":4678,"vw":126.1035},{"c":125.97,"h":126.3,"l":125.88,"n":256,"o":126.25,"t":"2026-10-05T19:15:00Z","v":5425,"vw":126.111354},{"c":125.66,"h":125.89,"l":125.61,"n":518,"o":125.71,"t":"2026-10-05T19:30:00Z","v":13581,"vw":125.710795},{"c":125.44,"h":125.775,"l":124.86,"n":1489,"o":125.77,"t":"2026-10-05T19:45:00Z","v":44372,"vw":125.316517},{"c":125.39,"h":125.45,"l":125.39,"n":38,"o":125.45,"t":"2026-10-05T20:00:00Z","v":172711,"vw":125.390038},{"c":125.4,"h":125.4,"l":125.4,"n":45,"o":125.4,"t":"2026-10-06T08:00:00Z","v":1219,"vw":125.4},{"c":125.4,"h":125.4,"l":125.4,"n":7,"o":125.4,"t":"2026-10-06T08:15:00Z","v":1001,"vw":125.4},{"c":125.6,"h":125.65,"l":125.6,"n":16,"o":125.65,"t":"2026-10-06T12:00:00Z","v":329,"vw":125.625},{"c":125.215,"h":125.64,"l":125.215,"n":28,"o":125.64,"t":"2026-10-06T13:30:00Z","v":3712,"vw":125.602839},{"c":126.29,"h":126.525,"l":125.71,"n":433,"o":125.71,"t":"2026-10-06T13:45:00Z","v":5868,"vw":126.225768},{"c":126.31,"h":126.44,"l":125.815,"n":298,"o":126.28,"t":"2026-10-06T14:00:00Z","v":7348,"vw":126.130463},{"c":126.23,"h":126.23,"l":126.07,"n":82,"o":126.23,"t":"2026-10-06T14:15:00Z","v":2728,"vw":126.137812},{"c":126.14,"h":126.32,"l":125.87,"n":46,"o":125.87,"t":"2026-10-06T14:30:00Z","v":2290,"vw":126.07},{"c":125.8,"h":126.26,"l":125.8,"n":130,"o":126.05,"t":"2026-10-06T14:45:00Z","v":3550,"vw":126.014043},{"c":125.68,"h":125.68,"l":125.67,"n":44,"o":125.67,"t":"2026-10-06T15:00:00Z","v":1050,"vw":125.671934},{"c":125.86,"h":126.05,"l":125.86,"n":118,"o":125.91,"t":"2026-10-06T15:15:00Z","v":3197,"vw":125.951282},{"c":125.675,"h":125.78,"l":125.675,"n":73,"o":125.78,"t":"2026-10-06T15:30:00Z","v":3443,"vw":125.772537},{"c":125.93,"h":125.94,"l":125.62,"n":148,"o":125.675,"t":"2026-10-06T15:45:00Z","v":3788,"vw":125.761396},{"c":125.925,"h":126,"l":125.92,"n":40,"o":125.92,"t":"2026-10-06T16:00:00Z","v":872,"vw":125.94125},{"c":125.765,"h":125.925,"l":125.705,"n":131,"o":125.925,"t":"2026-10-06T16:15:00Z","v":5805,"vw":125.792509},{"c":125.98,"h":125.98,"l":125.79,"n":98,"o":125.79,"t":"2026-10-06T16:30:00Z","v":1917,"vw":125.835833},{"c":125.87,"h":125.87,"l":125.65,"n":240,"o":125.77,"t":"2026-10-06T16:45:00Z","v":10171,"vw":125.757956},{"c":125.92,"h":125.92,"l":125.74,"n":81,"o":125.74,"t":"2026-10-06T17:00:00Z","v":1732,"vw":125.817233},{"c":126.06,"h":126.06,"l":125.74,"n":88,"o":125.74,"t":"2026-10-06T17:15:00Z","v":2814,"vw":125.926664},{"c":125.995,"h":126.09,"l":125.85,"n":77,"o":126.06,"t":"2026-10-06T17:30:00Z","v":2736,"vw":126.019341},{"c":126.11,"h":126.2,"l":126.11,"n":107,"o":126.14,"t":"2026-10-06T17:45:00Z","v":2722,"vw":126.16},{"c":126.25,"h":126.39,"l":126.11,"n":310,"o":126.2,"t":"2026-10-06T18:00:00Z","v":12688,"vw":126.254909},{"c":126.44,"h":126.44,"l":126.11,"n":140,"o":126.11,"t":"2026-10-06T18:15:00Z","v":4027,"vw":126.290204},{"c":126.13,"h":126.25,"l":126.13,"n":44,"o":126.25,"t":"2026-10-06T18:30:00Z","v":2101,"vw":126.232667},{"c":126.49,"h":126.49,"l":125.935,"n":227,"o":126.13,"t":"2026-10-06T18:45:00Z","v":7512,"vw":126.182423},{"c":126.34,"h":126.34,"l":126.3127,"n":23,"o":126.3127,"t":"2026-10-06T19:00:00Z","v":556,"vw":126.329209},{"c":126.315,"h":126.49,"l":126.1,"n":92,"o":126.1,"t":"2026-10-06T19:15:00Z","v":2332,"vw":126.33476},{"c":126.345,"h":126.43,"l":126.16,"n":328,"o":126.315,"t":"2026-10-06T19:30:00Z","v":6671,"vw":126.349137},{"c":127.64,"h":127.64,"l":126.32,"n":1197,"o":126.34,"t":"2026-10-06T19:45:00Z","v":32381,"vw":126.97596},{"c":127.37,"h":127.37,"l":127.37,"n":41,"o":127.37,"t":"2026-10-06T20:00:00Z","v":61272,"vw":127.37},{"c":128.06,"h":128.26,"l":128,"n":57,"o":128,"t":"2026-10-07T13:30:00Z","v":2942,"vw":128.030944},{"c":127.34,"h":128.04,"l":127.34,"n":55,"o":128.04,"t":"2026-10-07T13:45:00Z","v":1851,"vw":127.531357},{"c":127.15,"h":127.23,"l":126.61,"n":143,"o":127.15,"t":"2026-10-07T14:00:00Z","v":6114,"vw":127.04942},{"c":126.97,"h":126.97,"l":126.59,"n":91,"o":126.95,"t":"2026-10-07T14:15:00Z","v":2667,"vw":126.763358},{"c":127.045,"h":127.5,"l":127.015,"n":94,"o":127.015,"t":"2026-10-07T14:30:00Z","v":2331,"vw":127.322675},{"c":127.07,"h":127.07,"l":126.58,"n":63,"o":127.02,"t":"2026-10-07T14:45:00Z","v":1174,"vw":126.99426},{"c":127.32,"h":127.5725,"l":126.98,"n":208,"o":127.22,"t":"2026-10-07T15:00:00Z","v":8782,"vw":127.276563},{"c":127.345,"h":127.5,"l":127.11,"n":46,"o":127.11,"t":"2026-10-07T15:15:00Z","v":1624,"vw":127.255014},{"c":127.09,"h":127.59,"l":127.09,"n":198,"o":127.35,"t":"2026-10-07T15:30:00Z","v":8664,"vw":127.412036},{"c":127.585,"h":127.585,"l":127.015,"n":112,"o":127.05,"t":"2026-10-07T15:45:00Z","v":2980,"vw":127.238448},{"c":127.62,"h":127.63,"l":127.49,"n":107,"o":127.49,"t":"2026-10-07T16:00:00Z","v":4327,"vw":127.546952},{"c":127.735,"h":127.8,"l":127.44,"n":126,"o":127.51,"t":"2026-10-07T16:15:00Z","v":3986,"vw":127.570967},{"c":127.54,"h":127.785,"l":127.54,"n":82,"o":127.785,"t":"2026-10-07T16:30:00Z","v":1715,"vw":127.632143},{"c":127.785,"h":127.95,"l":127.77,"n":51,"o":127.95,"t":"2026-10-07T16:45:00Z","v":2109,"vw":127.861613},{"c":128.44,"h":128.44,"l":127.745,"n":176,"o":127.92,"t":"2026-10-07T17:00:00Z","v":5247,"vw":128.088893},{"c":128.25,"h":128.4,"l":128.07,"n":129,"o":128.4,"t":"2026-10-07T17:15:00Z","v":4262,"vw":128.266847},{"c":127.93,"h":128.25,"l":127.93,"n":111,"o":128.25,"t":"2026-10-07T17:30:00Z","v":3255,"vw":128.031541},{"c":128.13,"h":128.18,"l":127.97,"n":135,"o":128.07,"t":"2026-10-07T17:45:00Z","v":2277,"vw":128.084018},{"c":128.35,"h":128.39,"l":128.19,"n":215,"o":128.23,"t":"2026-10-07T18:00:00Z","v":7822,"vw":128.288045},{"c":128.835,"h":128.835,"l":128.12,"n":342,"o":128.36,"t":"2026-10-07T18:15:00Z","v":13693,"vw":128.311302},{"c":128.86,"h":128.95,"l":128.82,"n":101,"o":128.82,"t":"2026-10-07T18:30:00Z","v":2555,"vw":128.900625},{"c":128.775,"h":128.91,"l":128.64,"n":88,"o":128.71,"t":"2026-10-07T18:45:00Z","v":1668,"vw":128.75542},{"c":128.35,"h":128.97,"l":128.35,"n":325,"o":128.97,"t":"2026-10-07T19:00:00Z","v":9911,"vw":128.726725},{"c":127.91,"h":128.28,"l":127.91,"n":234,"o":128.125,"t":"2026-10-07T19:15:00Z","v":5748,"vw":128.172493},{"c":127.72,"h":128.07,"l":127.49,"n":451,"o":127.885,"t":"2026-10-07T19:30:00Z","v":16691,"vw":127.799548},{"c":127.315,"h":127.8,"l":126.68,"n":1247,"o":127.71,"t":"2026-10-07T19:45:00Z","v":34646,"vw":127.30961},{"c":127.3,"h":127.3,"l":127.3,"n":53,"o":127.3,"t":"2026-10-07T20:00:00Z","v":92528,"vw":127.3},{"c":127.08,"h":127.08,"l":126.9,"n":51,"o":126.95,"t":"2026-10-08T08:30:00Z","v":1559,"vw":126.952997},{"c":128.03,"h":128.365,"l":127.04,"n":91,"o":127.04,"t":"2026-10-08T13:30:00Z","v":2988,"vw":127.273264},{"c":128.38,"h":128.52,"l":128.13,"n":45,"o":128.13,"t":"2026-10-08T13:45:00Z","v":1087,"vw":128.337429},{"c":128.21,"h":128.33,"l":128.04,"n":50,"o":128.3,"t":"2026-10-08T14:00:00Z","v":1593,"vw":128.250953},{"c":127.595,"h":127.83,"l":127.595,"n":81,"o":127.8,"t":"2026-10-08T14:15:00Z","v":4216,"vw":127.776562},{"c":127.18,"h":127.79,"l":127.18,"n":7,"o":127.79,"t":"2026-10-08T14:30:00Z","v":392,"vw":127.485},{"c":127.91,"h":127.91,"l":127.82,"n":77,"o":127.82,"t":"2026-10-08T14:45:00Z","v":2844,"vw":127.852699},{"c":128.15,"h":128.59,"l":127.99,"n":71,"o":128.16,"t":"2026-10-08T15:00:00Z","v":2099,"vw":128.22625},{"c":128.01,"h":128.2,"l":127.94,"n":112,"o":127.97,"t":"2026-10-08T15:15:00Z","v":5183,"vw":128.098443},{"c":128.53,"h":128.53,"l":127.81,"n":105,"o":127.81,"t":"2026-10-08T15:30:00Z","v":2581,"vw":128.351106},{"c":129.11,"h":129.11,"l":128.75,"n":138,"o":128.75,"t":"2026-10-08T15:45:00Z","v":3182,"vw":128.879105},{"c":129.065,"h":129.245,"l":128.93,"n":80,"o":129.11,"t":"2026-10-08T16:00:00Z","v":3352,"vw":129.132155},{"c":128.93,"h":129.34,"l":128.9,"n":176,"o":128.9,"t":"2026-10-08T16:15:00Z","v":5667,"vw":129.140094},{"c":129.155,"h":129.155,"l":128.9,"n":179,"o":129.13,"t":"2026-10-08T16:30:00Z","v":6294,"vw":128.990146},{"c":129.57,"h":129.57,"l":129.145,"n":98,"o":129.25,"t":"2026-10-08T16:45:00Z","v":2421,"vw":129.432945},{"c":129.61,"h":129.61,"l":129.28,"n":136,"o":129.47,"t":"2026-10-08T17:00:00Z","v":3956,"vw":129.500595},{"c":130.0875,"h":130.56,"l":129.62,"n":305,"o":129.64,"t":"2026-10-08T17:15:00Z","v":12762,"vw":130.00203},{"c":130.28,"h":130.29,"l":130.28,"n":24,"o":130.29,"t":"2026-10-08T17:30:00Z","v":935,"vw":130.286},{"c":130.56,"h":130.56,"l":130.21,"n":49,"o":130.33,"t":"2026-10-08T17:45:00Z","v":1044,"vw":130.390763},{"c":131.005,"h":131.23,"l":130.27,"n":334,"o":130.44,"t":"2026-10-08T18:00:00Z","v":13463,"vw":130.666479},{"c":130.005,"h":130.85,"l":129.72,"n":146,"o":130.85,"t":"2026-10-08T18:15:00Z","v":5983,"vw":130.583128},{"c":129.81,"h":129.81,"l":129.52,"n":90,"o":129.8,"t":"2026-10-08T18:30:00Z","v":2508,"vw":129.7655},{"c":130.04,"h":130.27,"l":129.94,"n":190,"o":130,"t":"2026-10-08T18:45:00Z","v":7155,"vw":130.065928},{"c":129.395,"h":130.2,"l":129.13,"n":361,"o":130.2,"t":"2026-10-08T19:00:00Z","v":16816,"vw":129.463609},{"c":129.52,"h":129.6799,"l":129.24,"n":286,"o":129.6799,"t":"2026-10-08T19:15:00Z","v":6539,"vw":129.355132},{"c":129.705,"h":129.86,"l":129.375,"n":443,"o":129.53,"t":"2026-10-08T19:30:00Z","v":10413,"vw":129.659837},{"c":130.28,"h":130.445,"l":129.705,"n":1111,"o":129.705,"t":"2026-10-08T19:45:00Z","v":27948,"vw":130.111324},{"c":130.29,"h":130.29,"l":130.29,"n":38,"o":130.29,"t":"2026-10-08T20:00:00Z","v":47300,"vw":130.29},{"c":131.31,"h":131.97,"l":127.0001,"n":129,"o":130.5,"t":"2026-10-09T13:30:00Z","v":18963,"vw":128.392548},{"c":131.47,"h":131.59,"l":131.23,"n":72,"o":131.3,"t":"2026-10-09T13:45:00Z","v":3896,"vw":131.334357},{"c":131.305,"h":131.69,"l":131.305,"n":83,"o":131.5,"t":"2026-10-09T14:00:00Z","v":5117,"vw":131.502512},{"c":131.07,"h":131.5,"l":131.06,"n":226,"o":131.37,"t":"2026-10-09T14:15:00Z","v":15306,"vw":131.331566},{"c":130.865,"h":130.9,"l":130.55,"n":109,"o":130.9,"t":"2026-10-09T14:30:00Z","v":4037,"vw":130.803267},{"c":130.46,"h":130.69,"l":130.46,"n":50,"o":130.69,"t":"2026-10-09T14:45:00Z","v":1762,"vw":130.564545},{"c":130.485,"h":130.585,"l":130.485,"n":21,"o":130.585,"t":"2026-10-09T15:00:00Z","v":320,"vw":130.535},{"c":131.11,"h":131.11,"l":130.6143,"n":73,"o":130.75,"t":"2026-10-09T15:15:00Z","v":1374,"vw":130.779649},{"c":130.79,"h":131.08,"l":130.79,"n":137,"o":131.08,"t":"2026-10-09T15:30:00Z","v":4192,"vw":130.972148},{"c":130.76,"h":130.78,"l":130.6382,"n":36,"o":130.78,"t":"2026-10-09T15:45:00Z","v":4191,"vw":130.645805},{"c":130.785,"h":130.79,"l":130.5,"n":47,"o":130.5,"t":"2026-10-09T16:00:00Z","v":2077,"vw":130.772857},{"c":130.335,"h":130.775,"l":130.315,"n":103,"o":130.775,"t":"2026-10-09T16:15:00Z","v":2772,"vw":130.436389},{"c":130.135,"h":130.18,"l":129.98,"n":136,"o":130.15,"t":"2026-10-09T16:30:00Z","v":2821,"vw":130.131539},{"c":129.98,"h":130.27,"l":129.98,"n":62,"o":130.135,"t":"2026-10-09T16:45:00Z","v":1417,"vw":130.0433},{"c":129.8,"h":129.97,"l":129.7,"n":109,"o":129.97,"t":"2026-10-09T17:00:00Z","v":3702,"vw":129.79285},{"c":129.67,"h":130.01,"l":129.63,"n":143,"o":129.8,"t":"2026-10-09T17:15:00Z","v":4748,"vw":129.822859},{"c":129.93,"h":129.93,"l":129.62,"n":81,"o":129.62,"t":"2026-10-09T17:30:00Z","v":2472,"vw":129.785592},{"c":130.36,"h":130.37,"l":130.025,"n":78,"o":130.03,"t":"2026-10-09T17:45:00Z","v":2713,"vw":130.236058},{"c":130.155,"h":130.37,"l":130.06,"n":182,"o":130.37,"t":"2026-10-09T18:00:00Z","v":5261,"vw":130.241086},{"c":129.77,"h":129.93,"l":129.77,"n":73,"o":129.93,"t":"2026-10-09T18:15:00Z","v":2001,"vw":129.858571},{"c":129.88,"h":129.88,"l":129.78,"n":62,"o":129.78,"t":"2026-10-09T18:30:00Z","v":945,"vw":129.813333},{"c":129.72,"h":129.98,"l":129.695,"n":160,"o":129.78,"t":"2026-10-09T18:45:00Z","v":4546,"vw":129.846539},{"c":129.86,"h":129.86,"l":129.64,"n":112,"o":129.64,"t":"2026-10-09T19:00:00Z","v":1944,"vw":129.749167},{"c":129.8,"h":129.86,"l":129.7,"n":220,"o":129.83,"t":"2026-10-09T19:15:00Z","v":4486,"vw":129.782},{"c":129.64,"h":129.84,"l":129.64,"n":249,"o":129.72,"t":"2026-10-09T19:30:00Z","v":4828,"vw":129.732676},{"c":129.42,"h":129.84,"l":129.15,"n":1126,"o":129.63,"t":"2026-10-09T19:45:00Z","v":25363,"vw":129.404895},{"c":129.38,"h":129.56,"l":129.38,"n":41,"o":129.56,"t":"2026-10-09T20:00:00Z","v":45206,"vw":129.380775},{"c":129.38,"h":129.49,"l":127.48,"n":194,"o":127.48,"t":"2026-10-12T13:30:00Z","v":7453,"vw":128.17475},{"c":129.16,"h":129.9075,"l":129.045,"n":116,"o":129.9075,"t":"2026-10-12T13:45:00Z","v":3177,"vw":129.327709},{"c":128.6825,"h":129.325,"l":128.6825,"n":91,"o":129.325,"t":"2026-10-12T14:00:00Z","v":3016,"vw":128.918049},{"c":128.77,"h":129.24,"l":128.635,"n":116,"o":129.24,"t":"2026-10-12T14:15:00Z","v":2897,"vw":128.86534},{"c":128.3675,"h":128.89,"l":128.215,"n":218,"o":128.76,"t":"2026-10-12T14:30:00Z","v":9489,"vw":128.532391},{"c":128.2,"h":128.67,"l":128.2,"n":135,"o":128.3725,"t":"2026-10-12T14:45:00Z","v":3263,"vw":128.396359},{"c":128.565,"h":129.0867,"l":128.56,"n":109,"o":128.64,"t":"2026-10-12T15:00:00Z","v":2733,"vw":128.673897},{"c":128.925,"h":129.09,"l":128.78,"n":17,"o":129.06,"t":"2026-10-12T15:15:00Z","v":617,"vw":128.927},{"c":129.16,"h":129.18,"l":128.67,"n":126,"o":128.67,"t":"2026-10-12T15:30:00Z","v":2079,"vw":129.092147},{"c":129.195,"h":129.42,"l":128.91,"n":77,"o":128.97,"t":"2026-10-12T15:45:00Z","v":2075,"vw":129.148892},{"c":128.9,"h":129.15,"l":128.9,"n":116,"o":129.15,"t":"2026-10-12T16:00:00Z","v":4427,"vw":128.970414},{"c":129.05,"h":129.27,"l":129.05,"n":54,"o":129.16,"t":"2026-10-12T16:15:00Z","v":1620,"vw":129.119},{"c":129.47,"h":129.47,"l":128.99,"n":242,"o":129.16,"t":"2026-10-12T16:30:00Z","v":3279,"vw":129.2875},{"c":129.32,"h":129.32,"l":129.28,"n":74,"o":129.29,"t":"2026-10-12T16:45:00Z","v":1717,"vw":129.29375},{"c":129.16,"h":129.39,"l":129.16,"n":57,"o":129.265,"t":"2026-10-12T17:00:00Z","v":2748,"vw":129.303095},{"c":129.4,"h":129.4,"l":129.4,"n":75,"o":129.4,"t":"2026-10-12T17:15:00Z","v":911,"vw":129.4},{"c":129.59,"h":129.6,"l":129.455,"n":59,"o":129.48,"t":"2026-10-12T17:30:00Z","v":2242,"vw":129.506872},{"c":129.39,"h":129.59,"l":129.39,"n":174,"o":129.52,"t":"2026-10-12T17:45:00Z","v":5084,"vw":129.407},{"c":129.46,"h":129.55,"l":129.39,"n":61,"o":129.55,"t":"2026-10-12T18:00:00Z","v":1135,"vw":129.472165},{"c":129.38,"h":129.74,"l":129.38,"n":79,"o":129.72,"t":"2026-10-12T18:15:00Z","v":1119,"vw":129.636},{"c":129.3575,"h":129.49,"l":129.32,"n":210,"o":129.49,"t":"2026-10-12T18:30:00Z","v":6355,"vw":129.3593},{"c":129.54,"h":129.54,"l":129.31,"n":75,"o":129.31,"t":"2026-10-12T18:45:00Z","v":1593,"vw":129.3955},{"c":129.435,"h":129.5199,"l":129.31,"n":389,"o":129.44,"t":"2026-10-12T19:00:00Z","v":14285,"vw":129.413274},{"c":129.11,"h":129.46,"l":129.11,"n":245,"o":129.39,"t":"2026-10-12T19:15:00Z","v":4781,"vw":129.36925},{"c":129.34,"h":129.34,"l":129.06,"n":270,"o":129.065,"t":"2026-10-12T19:30:00Z","v":5342,"vw":129.247916},{"c":128.87,"h":129.91,"l":128.87,"n":1287,"o":129.51,"t":"2026-10-12T19:45:00Z","v":45083,"vw":129.419775},{"c":128.87,"h":129.03,"l":128.87,"n":38,"o":129.03,"t":"2026-10-12T20:00:00Z","v":60284,"vw":128.870287},{"c":129,"h":129,"l":128.6,"n":82,"o":128.6,"t":"2026-10-13T08:45:00Z","v":1030,"vw":128.666778},{"c":129,"h":129.02,"l":129,"n":2,"o":129.02,"t":"2026-10-13T10:30:00Z","v":247,"vw":129.008097},{"c":129.46,"h":129.46,"l":129.46,"n":15,"o":129.46,"t":"2026-10-13T10:45:00Z","v":116,"vw":129.46},{"c":130.225,"h":130.8,"l":130.225,"n":349,"o":130.8,"t":"2026-10-13T13:30:00Z","v":3344,"vw":130.721224},{"c":131.7999,"h":131.7999,"l":131,"n":121,"o":131.16,"t":"2026-10-13T13:45:00Z","v":4713,"vw":131.489096},{"c":130.79,"h":131.4,"l":130.6,"n":481,"o":130.72,"t":"2026-10-13T14:00:00Z","v":19377,"vw":131.013176},{"c":130.65,"h":130.7,"l":130.51,"n":320,"o":130.55,"t":"2026-10-13T14:15:00Z","v":6149,"vw":130.668899},{"c":130.68,"h":130.69,"l":130.65,"n":64,"o":130.65,"t":"2026-10-13T14:30:00Z","v":1120,"vw":130.68},{"c":130.855,"h":130.855,"l":130.56,"n":73,"o":130.64,"t":"2026-10-13T14:45:00Z","v":1339,"vw":130.711875},{"c":130.99,"h":130.99,"l":130.78,"n":97,"o":130.78,"t":"2026-10-13T15:00:00Z","v":2704,"vw":130.902764},{"c":130.88,"h":131.26,"l":130.88,"n":192,"o":131.16,"t":"2026-10-13T15:15:00Z","v":5325,"vw":131.010316},{"c":130.33,"h":130.91,"l":130.33,"n":135,"o":130.91,"t":"2026-10-13T15:30:00Z","v":3693,"vw":130.581292},{"c":130.225,"h":130.35,"l":130.05,"n":74,"o":130.35,"t":"2026-10-13T15:45:00Z","v":2789,"vw":130.205711},{"c":130.06,"h":130.06,"l":130.03,"n":21,"o":130.03,"t":"2026-10-13T16:00:00Z","v":427,"vw":130.045},{"c":129.48,"h":129.81,"l":129.4263,"n":165,"o":129.79,"t":"2026-10-13T16:15:00Z","v":5023,"vw":129.559608},{"c":129.34,"h":129.54,"l":129.34,"n":72,"o":129.48,"t":"2026-10-13T16:30:00Z","v":2249,"vw":129.372857},{"c":129.38,"h":129.38,"l":128.99,"n":132,"o":129.32,"t":"2026-10-13T16:45:00Z","v":4050,"vw":129.221895},{"c":129.405,"h":129.42,"l":129.23,"n":131,"o":129.36,"t":"2026-10-13T17:00:00Z","v":3800,"vw":129.34014},{"c":129.43,"h":129.65,"l":129.23,"n":230,"o":129.45,"t":"2026-10-13T17:15:00Z","v":6668,"vw":129.468932},{"c":129.71,"h":129.89,"l":129.29,"n":111,"o":129.47,"t":"2026-10-13T17:30:00Z","v":2773,"vw":129.643602},{"c":129.74,"h":129.74,"l":129.6,"n":108,"o":129.7,"t":"2026-10-13T17:45:00Z","v":2729,"vw":129.680542},{"c":129.98,"h":130.3,"l":129.725,"n":273,"o":129.725,"t":"2026-10-13T18:00:00Z","v":8288,"vw":130.084969},{"c":129.77,"h":129.97,"l":129.65,"n":381,"o":129.97,"t":"2026-10-13T18:15:00Z","v":12622,"vw":129.79187},{"c":129.97,"h":129.98,"l":129.77,"n":137,"o":129.77,"t":"2026-10-13T18:30:00Z","v":2949,"vw":129.892551},{"c":129.885,"h":129.99,"l":129.64,"n":192,"o":129.97,"t":"2026-10-13T18:45:00Z","v":5635,"vw":129.862133},{"c":129.375,"h":129.74,"l":129.33,"n":213,"o":129.74,"t":"2026-10-13T19:00:00Z","v":7089,"vw":129.598051},{"c":129.07,"h":129.55,"l":129.07,"n":355,"o":129.5,"t":"2026-10-13T19:15:00Z","v":9366,"vw":129.308749},{"c":129.2375,"h":129.46,"l":129.15,"n":507,"o":129.29,"t":"2026-10-13T19:30:00Z","v":9838,"vw":129.34353},{"c":129,"h":129.235,"l":128.63,"n":1519,"o":129.215,"t":"2026-10-13T19:45:00Z","v":44483,"vw":128.912042},{"c":129.14,"h":129.14,"l":129.14,"n":27,"o":129.14,"t":"2026-10-13T20:00:00Z","v":67792,"vw":129.14},{"c":130,"h":130.48,"l":128.15,"n":286,"o":128.15,"t":"2026-10-14T13:30:00Z","v":16068,"vw":129.657133},{"c":128.64,"h":129.8875,"l":128.64,"n":199,"o":129.77,"t":"2026-10-14T13:45:00Z","v":7576,"vw":129.442012},{"c":128.105,"h":128.29,"l":127.93,"n":64,"o":128.29,"t":"2026-10-14T14:00:00Z","v":2426,"vw":128.166607},{"c":127.96,"h":128.115,"l":127.75,"n":89,"o":128.115,"t":"2026-10-14T14:15:00Z","v":2117,"vw":127.97625},{"c":127.55,"h":128.23,"l":127.55,"n":300,"o":128.07,"t":"2026-10-14T14:30:00Z","v":7192,"vw":128.007099},{"c":127.675,"h":127.72,"l":127.51,"n":78,"o":127.71,"t":"2026-10-14T14:45:00Z","v":2311,"vw":127.640156},{"c":127.84,"h":127.93,"l":127.635,"n":111,"o":127.7,"t":"2026-10-14T15:00:00Z","v":3296,"vw":127.811071},{"c":127.86,"h":127.99,"l":127.86,"n":48,"o":127.98,"t":"2026-10-14T15:15:00Z","v":821,"vw":127.943333},{"c":127.68,"h":127.8,"l":127.68,"n":54,"o":127.8,"t":"2026-10-14T15:30:00Z","v":2019,"vw":127.766667},{"c":127.84,"h":127.88,"l":127.7,"n":129,"o":127.77,"t":"2026-10-14T15:45:00Z","v":2505,"vw":127.762083},{"c":128.11,"h":128.11,"l":127.845,"n":154,"o":127.8475,"t":"2026-10-14T16:00:00Z","v":3896,"vw":127.983845},{"c":127.905,"h":128.49,"l":127.865,"n":222,"o":128.16,"t":"2026-10-14T16:15:00Z","v":7340,"vw":128.237067},{"c":128.28,"h":128.28,"l":127.98,"n":98,"o":127.98,"t":"2026-10-14T16:30:00Z","v":2944,"vw":128.111069},{"c":128.19,"h":128.19,"l":128.11,"n":43,"o":128.11,"t":"2026-10-14T16:45:00Z","v":1276,"vw":128.145432},{"c":127.78,"h":128.21,"l":127.78,"n":234,"o":128.01,"t":"2026-10-14T17:00:00Z","v":7886,"vw":128.025202},{"c":128.63,"h":128.66,"l":127.72,"n":173,"o":127.9,"t":"2026-10-14T17:15:00Z","v":6497,"vw":128.194983},{"c":128.6365,"h":128.84,"l":128.59,"n":165,"o":128.64,"t":"2026-10-14T17:30:00Z","v":5283,"vw":128.714518},{"c":129.15,"h":129.15,"l":128.6,"n":250,"o":128.68,"t":"2026-10-14T17:45:00Z","v":6285,"vw":128.753828},{"c":129.185,"h":129.3356,"l":129.04,"n":156,"o":129.1,"t":"2026-10-14T18:00:00Z","v":5564,"vw":129.209922},{"c":128.76,"h":129.26,"l":128.76,"n":216,"o":129.25,"t":"2026-10-14T18:15:00Z","v":10760,"vw":129.082509},{"c":128.75,"h":128.75,"l":128.29,"n":324,"o":128.65,"t":"2026-10-14T18:30:00Z","v":13943,"vw":128.510624},{"c":128.74,"h":128.875,"l":128.62,"n":241,"o":128.82,"t":"2026-10-14T18:45:00Z","v":4283,"vw":128.773561},{"c":128.935,"h":128.98,"l":128.75,"n":208,"o":128.75,"t":"2026-10-14T19:00:00Z","v":6166,"vw":128.862578},{"c":128.79,"h":129.045,"l":128.73,"n":277,"o":128.9075,"t":"2026-10-14T19:15:00Z","v":7822,"vw":128.876125},{"c":128.245,"h":128.92,"l":128.16,"n":639,"o":128.785,"t":"2026-10-14T19:30:00Z","v":16506,"vw":128.458356},{"c":129.45,"h":129.6,"l":128.19,"n":1403,"o":128.245,"t":"2026-10-14T19:45:00Z","v":47374,"vw":129.137143},{"c":129.48,"h":129.48,"l":129.48,"n":44,"o":129.48,"t":"2026-10-14T20:00:00Z","v":58729,"vw":129.48},{"c":129.45,"h":129.45,"l":129.45,"n":26,"o":129.45,"t":"2026-10-15T09:15:00Z","v":364,"vw":129.45},{"c":130,"h":130,"l":130,"n":2,"o":130,"t":"2026-10-15T12:00:00Z","v":110,"vw":130},{"c":130.34,"h":131.55,"l":129.1,"n":82,"o":131.55,"t":"2026-10-15T13:30:00Z","v":6426,"vw":130.418629},{"c":130,"h":130.54,"l":129.3,"n":321,"o":130.21,"t":"2026-10-15T13:45:00Z","v":10065,"vw":130.070028},{"c":131.38,"h":131.38,"l":130.365,"n":245,"o":130.365,"t":"2026-10-15T14:00:00Z","v":5205,"vw":130.899449},{"c":131.03,"h":131.695,"l":131.03,"n":232,"o":131.695,"t":"2026-10-15T14:15:00Z","v":9999,"vw":131.305447},{"c":131.22,"h":131.55,"l":131.03,"n":228,"o":131.29,"t":"2026-10-15T14:30:00Z","v":5648,"vw":131.267561},{"c":131.495,"h":131.495,"l":130.8,"n":270,"o":131.12,"t":"2026-10-15T14:45:00Z","v":5831,"vw":130.997903},{"c":130.92,"h":131.2,"l":130.92,"n":99,"o":131.2,"t":"2026-10-15T15:00:00Z","v":2217,"vw":131.051667},{"c":129.985,"h":130.63,"l":129.93,"n":85,"o":130.63,"t":"2026-10-15T15:15:00Z","v":2116,"vw":130.191271},{"c":129.66,"h":129.76,"l":129.66,"n":54,"o":129.76,"t":"2026-10-15T15:45:00Z","v":1707,"vw":129.715034},{"c":129.53,"h":129.67,"l":129.53,"n":131,"o":129.65,"t":"2026-10-15T16:00:00Z","v":2322,"vw":129.578953},{"c":129.3,"h":129.52,"l":129,"n":249,"o":129.46,"t":"2026-10-15T16:15:00Z","v":10047,"vw":129.246808},{"c":129.39,"h":129.39,"l":129.34,"n":42,"o":129.34,"t":"2026-10-15T16:30:00Z","v":1300,"vw":129.34478},{"c":129.2,"h":129.2,"l":129.2,"n":35,"o":129.2,"t":"2026-10-15T16:45:00Z","v":583,"vw":129.2},{"c":128.81,"h":129.335,"l":128.765,"n":362,"o":129.21,"t":"2026-10-15T17:00:00Z","v":8747,"vw":129.040248},{"c":129.06,"h":129.06,"l":127.89,"n":556,"o":128.7,"t":"2026-10-15T17:15:00Z","v":29197,"vw":128.346593},{"c":128.06,"h":129.275,"l":128.04,"n":533,"o":128.99,"t":"2026-10-15T17:30:00Z","v":10787,"vw":128.800242},{"c":127.865,"h":128.275,"l":127.85,"n":155,"o":128.27,"t":"2026-10-15T17:45:00Z","v":5215,"vw":127.970269},{"c":128.37,"h":128.37,"l":127.91,"n":224,"o":127.91,"t":"2026-10-15T18:00:00Z","v":5459,"vw":128.15128},{"c":128.04,"h":128.41,"l":128.035,"n":197,"o":128.41,"t":"2026-10-15T18:15:00Z","v":4171,"vw":128.189616},{"c":128.69,"h":128.69,"l":128.095,"n":164,"o":128.18,"t":"2026-10-15T18:30:00Z","v":4776,"vw":128.301058},{"c":128.31,"h":128.955,"l":128.23,"n":534,"o":128.54,"t":"2026-10-15T18:45:00Z","v":14897,"vw":128.538388},{"c":127.55,"h":128.06,"l":127.38,"n":352,"o":128.04,"t":"2026-10-15T19:00:00Z","v":9681,"vw":127.526834},{"c":127.2,"h":127.56,"l":127.11,"n":621,"o":127.54,"t":"2026-10-15T19:15:00Z","v":17405,"vw":127.325303},{"c":127.24,"h":127.47,"l":127.21,"n":697,"o":127.36,"t":"2026-10-15T19:30:00Z","v":17961,"vw":127.372442},{"c":127.13,"h":127.57,"l":126.97,"n":1781,"o":127.38,"t":"2026-10-15T19:45:00Z","v":45500,"vw":127.226676},{"c":127.24,"h":127.24,"l":127.24,"n":25,"o":127.24,"t":"2026-10-15T20:00:00Z","v":78806,"vw":127.24},{"c":127.22,"h":127.24,"l":127.22,"n":28,"o":127.24,"t":"2026-10-16T08:00:00Z","v":364,"vw":127.23},{"c":127.54,"h":127.54,"l":126.93,"n":111,"o":126.93,"t":"2026-10-16T13:30:00Z","v":6612,"vw":126.950549},{"c":127.31,"h":128.2,"l":127.31,"n":85,"o":128.2,"t":"2026-10-16T13:45:00Z","v":3322,"vw":127.928632},{"c":126.57,"h":127.385,"l":126.57,"n":95,"o":127.385,"t":"2026-10-16T14:00:00Z","v":2079,"vw":126.953839},{"c":127.04,"h":127.04,"l":126.2661,"n":82,"o":126.62,"t":"2026-10-16T14:15:00Z","v":4053,"vw":126.763954},{"c":127.025,"h":127.74,"l":126.73,"n":199,"o":127,"t":"2026-10-16T14:30:00Z","v":5656,"vw":127.232512},{"c":126.54,"h":126.96,"l":126.46,"n":108,"o":126.96,"t":"2026-10-16T14:45:00Z","v":4334,"vw":126.618234},{"c":127.175,"h":127.25,"l":126.285,"n":121,"o":126.285,"t":"2026-10-16T15:00:00Z","v":6382,"vw":127.057035},{"c":126.8,"h":127.3215,"l":126.78,"n":188,"o":126.78,"t":"2026-10-16T15:15:00Z","v":6438,"vw":126.999744},{"c":126.7,"h":127.07,"l":126.69,"n":100,"o":127.01,"t":"2026-10-16T15:30:00Z","v":3467,"vw":126.848754},{"c":126.68,"h":126.72,"l":126.545,"n":56,"o":126.545,"t":"2026-10-16T15:45:00Z","v":1492,"vw":126.636875},{"c":126.9,"h":127.18,"l":126.55,"n":142,"o":126.56,"t":"2026-10-16T16:00:00Z","v":7682,"vw":126.773459},{"c":126.555,"h":126.9,"l":126.445,"n":153,"o":126.9,"t":"2026-10-16T16:15:00Z","v":5169,"vw":126.64},{"c":126.5,"h":126.55,"l":126.5,"n":16,"o":126.55,"t":"2026-10-16T16:30:00Z","v":636,"vw":126.529443},{"c":126.55,"h":126.61,"l":126.33,"n":131,"o":126.35,"t":"2026-10-16T16:45:00Z","v":3582,"vw":126.512333},{"c":126.77,"h":126.77,"l":126.43,"n":74,"o":126.61,"t":"2026-10-16T17:00:00Z","v":1366,"vw":126.645},{"c":126.695,"h":126.985,"l":126.44,"n":206,"o":126.84,"t":"2026-10-16T17:15:00Z","v":5152,"vw":126.760982},{"c":127.45,"h":127.46,"l":126.92,"n":142,"o":126.92,"t":"2026-10-16T17:30:00Z","v":7174,"vw":127.253414},{"c":127.14,"h":127.42,"l":127,"n":124,"o":127.405,"t":"2026-10-16T17:45:00Z","v":5292,"vw":127.205476},{"c":127.63,"h":127.645,"l":127,"n":213,"o":127,"t":"2026-10-16T18:00:00Z","v":7987,"vw":127.426521},{"c":127.28,"h":127.57,"l":127.28,"n":162,"o":127.57,"t":"2026-10-16T18:15:00Z","v":4045,"vw":127.40325},{"c":127.29,"h":127.29,"l":127.245,"n":59,"o":127.26,"t":"2026-10-16T18:30:00Z","v":1321,"vw":127.272143},{"c":127.51,"h":127.62,"l":127.3,"n":152,"o":127.41,"t":"2026-10-16T18:45:00Z","v":5413,"vw":127.422023},{"c":127.25,"h":127.64,"l":127.07,"n":338,"o":127.42,"t":"2026-10-16T19:00:00Z","v":10903,"vw":127.332692},{"c":127.12,"h":127.39,"l":127.12,"n":160,"o":127.39,"t":"2026-10-16T19:15:00Z","v":4210,"vw":127.223696},{"c":125.74,"h":127.27,"l":125.02,"n":1739,"o":127.245,"t":"2026-10-16T19:30:00Z","v":65547,"vw":126.05878},{"c":126.64,"h":126.88,"l":125.525,"n":1881,"o":125.72,"t":"2026-10-16T19:45:00Z","v":69507,"vw":126.377489},{"c":126.75,"h":126.75,"l":126.58,"n":30,"o":126.58,"t":"2026-10-16T20:00:00Z","v":74559,"vw":126.749351},{"c":126.75,"h":126.75,"l":126.75,"n":6,"o":126.75,"t":"2026-10-19T08:00:00Z","v":200,"vw":126.75},{"c":127.59,"h":127.59,"l":127.18,"n":83,"o":127.37,"t":"2026-10-19T13:30:00Z","v":3481,"vw":127.329343},{"c":128.095,"h":128.095,"l":127.225,"n":18,"o":127.225,"t":"2026-10-19T13:45:00Z","v":463,"vw":127.568874},{"c":128.7125,"h":128.7125,"l":128.04,"n":82,"o":128.52,"t":"2026-10-19T14:00:00Z","v":2326,"vw":128.461923},{"c":128.49,"h":128.78,"l":128.44,"n":35,"o":128.47,"t":"2026-10-19T14:15:00Z","v":1092,"vw":128.620385},{"c":128.57,"h":128.73,"l":127.99,"n":199,"o":128.475,"t":"2026-10-19T14:30:00Z","v":7488,"vw":128.435832},{"c":129.3,"h":129.36,"l":128.88,"n":68,"o":129.17,"t":"2026-10-19T14:45:00Z","v":1704,"vw":129.216744},{"c":129.16,"h":129.42,"l":128.935,"n":186,"o":129.41,"t":"2026-10-19T15:00:00Z","v":9558,"vw":129.155686},{"c":128.85,"h":129.535,"l":128.85,"n":226,"o":129.16,"t":"2026-10-19T15:15:00Z","v":10529,"vw":129.228277},{"c":129.305,"h":129.37,"l":129.165,"n":87,"o":129.165,"t":"2026-10-19T15:30:00Z","v":3031,"vw":129.20821},{"c":129.82,"h":129.82,"l":128.96,"n":169,"o":128.96,"t":"2026-10-19T15:45:00Z","v":4502,"vw":129.16649},{"c":129.07,"h":129.21,"l":129.05,"n":77,"o":129.21,"t":"2026-10-19T16:00:00Z","v":2146,"vw":129.146667},{"c":129.25,"h":129.25,"l":128.89,"n":8,"o":128.89,"t":"2026-10-19T16:15:00Z","v":285,"vw":129.07},{"c":128.89,"h":129.33,"l":128.72,"n":151,"o":129.135,"t":"2026-10-19T16:30:00Z","v":5510,"vw":128.952093},{"c":128.89,"h":129.05,"l":128.815,"n":42,"o":128.815,"t":"2026-10-19T16:45:00Z","v":2375,"vw":128.985427},{"c":128.855,"h":128.99,"l":128.64,"n":16,"o":128.855,"t":"2026-10-19T17:00:00Z","v":646,"vw":128.835},{"c":128.89,"h":129.06,"l":128.785,"n":74,"o":129.06,"t":"2026-10-19T17:15:00Z","v":1449,"vw":128.909444},{"c":129.14,"h":129.23,"l":128.83,"n":134,"o":128.92,"t":"2026-10-19T17:30:00Z","v":4038,"vw":128.9575},{"c":129.44,"h":129.47,"l":128.97,"n":148,"o":129.05,"t":"2026-10-19T17:45:00Z","v":6028,"vw":129.113035},{"c":129.41,"h":129.415,"l":129.17,"n":53,"o":129.41,"t":"2026-10-19T18:00:00Z","v":2063,"vw":129.33622},{"c":129.59,"h":129.83,"l":129.48,"n":120,"o":129.48,"t":"2026-10-19T18:15:00Z","v":3554,"vw":129.683751},{"c":129.55,"h":129.55,"l":129.26,"n":114,"o":129.46,"t":"2026-10-19T18:30:00Z","v":7532,"vw":129.48731},{"c":129.21,"h":129.525,"l":129.17,"n":161,"o":129.525,"t":"2026-10-19T18:45:00Z","v":5642,"vw":129.298785},{"c":129.105,"h":129.35,"l":129.08,"n":149,"o":129.18,"t":"2026-10-19T19:00:00Z","v":4359,"vw":129.199},{"c":129.075,"h":129.23,"l":129.02,"n":237,"o":129.02,"t":"2026-10-19T19:15:00Z","v":5637,"vw":129.145252},{"c":128.97,"h":129.16,"l":128.85,"n":320,"o":129.05,"t":"2026-10-19T19:30:00Z","v":8443,"vw":129.025343},{"c":128.6,"h":129.33,"l":128.38,"n":986,"o":128.945,"t":"2026-10-19T19:45:00Z","v":29806,"vw":128.799433},{"c":128.58,"h":128.68,"l":128.58,"n":40,"o":128.68,"t":"2026-10-19T20:00:00Z","v":52639,"vw":128.582161},{"c":128.53,"h":128.58,"l":128.53,"n":5,"o":128.58,"t":"2026-10-20T08:00:00Z","v":203,"vw":128.555},{"c":130.43,"h":130.66,"l":129.43,"n":166,"o":129.43,"t":"2026-10-20T13:30:00Z","v":3404,"vw":129.654052},{"c":131.52,"h":131.95,"l":130.865,"n":457,"o":130.865,"t":"2026-10-20T13:45:00Z","v":11908,"vw":131.558613},{"c":131.195,"h":131.51,"l":130.72,"n":281,"o":131.4,"t":"2026-10-20T14:00:00Z","v":10401,"vw":131.170451},{"c":131.1,"h":131.25,"l":131,"n":39,"o":131,"t":"2026-10-20T14:15:00Z","v":1669,"vw":131.216605},{"c":130.77,"h":131.1,"l":130.12,"n":74,"o":131.1,"t":"2026-10-20T14:30:00Z","v":4453,"vw":130.731363},{"c":129.615,"h":130.51,"l":129.46,"n":144,"o":130.4,"t":"2026-10-20T14:45:00Z","v":3507,"vw":129.991563},{"c":129.49,"h":130.19,"l":129.49,"n":87,"o":130.08,"t":"2026-10-20T15:00:00Z","v":3655,"vw":129.791657},{"c":129.375,"h":129.44,"l":129.375,"n":39,"o":129.44,"t":"2026-10-20T15:15:00Z","v":1256,"vw":129.418333},{"c":129.53,"h":129.53,"l":128.95,"n":230,"o":129.29,"t":"2026-10-20T15:30:00Z","v":8235,"vw":129.206402},{"c":129.46,"h":129.46,"l":129.11,"n":60,"o":129.11,"t":"2026-10-20T15:45:00Z","v":1515,"vw":129.159435},{"c":129.205,"h":129.205,"l":129,"n":19,"o":129.2,"t":"2026-10-20T16:00:00Z","v":1927,"vw":129.189828},{"c":129.05,"h":129.11,"l":128.89,"n":70,"o":129.11,"t":"2026-10-20T16:15:00Z","v":1383,"vw":128.998},{"c":129.31,"h":129.31,"l":129.31,"n":4,"o":129.31,"t":"2026-10-20T16:30:00Z","v":295,"vw":129.31},{"c":129.14,"h":129.335,"l":129.14,"n":54,"o":129.335,"t":"2026-10-20T16:45:00Z","v":1198,"vw":129.218},{"c":129.37,"h":129.545,"l":129.37,"n":130,"o":129.5,"t":"2026-10-20T17:00:00Z","v":3069,"vw":129.484643},{"c":129.29,"h":129.525,"l":129.29,"n":31,"o":129.525,"t":"2026-10-20T17:15:00Z","v":2163,"vw":129.491455},{"c":129.31,"h":129.46,"l":129.215,"n":240,"o":129.38,"t":"2026-10-20T17:30:00Z","v":8394,"vw":129.279794},{"c":129.2801,"h":129.415,"l":129.2801,"n":26,"o":129.415,"t":"2026-10-20T17:45:00Z","v":401,"vw":129.338367},{"c":129.3,"h":129.545,"l":129.295,"n":205,"o":129.53,"t":"2026-10-20T18:00:00Z","v":8430,"vw":129.320262},{"c":129.23,"h":129.51,"l":129.23,"n":50,"o":129.45,"t":"2026-10-20T18:15:00Z","v":919,"vw":129.38125},{"c":128.89,"h":129.26,"l":128.89,"n":153,"o":129.24,"t":"2026-10-20T18:30:00Z","v":5801,"vw":129.134933},{"c":129.14,"h":129.14,"l":128.88,"n":92,"o":128.88,"t":"2026-10-20T18:45:00Z","v":2605,"vw":129.062222},{"c":129.07,"h":129.165,"l":128.945,"n":123,"o":129.165,"t":"2026-10-20T19:00:00Z","v":2884,"vw":129.031037},{"c":128.185,"h":129.22,"l":128.185,"n":221,"o":129.075,"t":"2026-10-20T19:15:00Z","v":8278,"vw":128.788955},{"c":127.95,"h":128.4,"l":127.95,"n":249,"o":128.175,"t":"2026-10-20T19:30:00Z","v":4995,"vw":128.216428},{"c":127.74,"h":128.0475,"l":127.12,"n":1045,"o":128,"t":"2026-10-20T19:45:00Z","v":20899,"vw":127.482243},{"c":127.64,"h":127.64,"l":127.64,"n":26,"o":127.64,"t":"2026-10-20T20:00:00Z","v":40097,"vw":127.64},{"c":127.6,"h":127.6,"l":127.6,"n":8,"o":127.6,"t":"2026-10-21T08:00:00Z","v":205,"vw":127.6},{"c":127.7,"h":127.7,"l":127.7,"n":8,"o":127.7,"t":"2026-10-21T09:30:00Z","v":1705,"vw":127.7},{"c":127.79,"h":128.01,"l":126.17,"n":118,"o":127.38,"t":"2026-10-21T13:30:00Z","v":5019,"vw":126.955299},{"c":127.855,"h":128.08,"l":127.35,"n":168,"o":127.785,"t":"2026-10-21T13:45:00Z","v":1713,"vw":127.593821},{"c":127.57,"h":127.9,"l":127.49,"n":139,"o":127.855,"t":"2026-10-21T14:00:00Z","v":5730,"vw":127.587642},{"c":127.15,"h":127.8399,"l":126.94,"n":79,"o":127.565,"t":"2026-10-21T14:15:00Z","v":2244,"vw":127.43228},{"c":127.62,"h":127.95,"l":127.24,"n":101,"o":127.31,"t":"2026-10-21T14:30:00Z","v":3010,"vw":127.522072},{"c":126.56,"h":127.625,"l":126.53,"n":191,"o":127.625,"t":"2026-10-21T14:45:00Z","v":7195,"vw":127.050211},{"c":126.15,"h":126.76,"l":126.125,"n":133,"o":126.605,"t":"2026-10-21T15:00:00Z","v":5943,"vw":126.381796},{"c":126.22,"h":126.515,"l":125.945,"n":159,"o":125.945,"t":"2026-10-21T15:15:00Z","v":6079,"vw":126.206},{"c":126.26,"h":126.38,"l":126.03,"n":69,"o":126.38,"t":"2026-10-21T15:30:00Z","v":2774,"vw":126.246829},{"c":126.39,"h":126.46,"l":126.15,"n":169,"o":126.26,"t":"2026-10-21T15:45:00Z","v":6819,"vw":126.262745},{"c":126.7,"h":126.7,"l":126.17,"n":85,"o":126.34,"t":"2026-10-21T16:00:00Z","v":2617,"vw":126.417095},{"c":126.715,"h":126.715,"l":126.715,"n":7,"o":126.715,"t":"2026-10-21T16:15:00Z","v":174,"vw":126.715},{"c":126.65,"h":126.96,"l":126.65,"n":142,"o":126.71,"t":"2026-10-21T16:30:00Z","v":3759,"vw":126.757826},{"c":126.51,"h":126.665,"l":126.46,"n":162,"o":126.665,"t":"2026-10-21T16:45:00Z","v":6528,"vw":126.515355},{"c":126.43,"h":126.43,"l":126.42,"n":59,"o":126.42,"t":"2026-10-21T17:00:00Z","v":2138,"vw":126.421538},{"c":126.34,"h":126.39,"l":126.155,"n":226,"o":126.34,"t":"2026-10-21T17:15:00Z","v":7279,"vw":126.294799},{"c":126.695,"h":126.7,"l":126.4,"n":74,"o":126.4,"t":"2026-10-21T17:30:00Z","v":2183,"vw":126.487183},{"c":126.5,"h":126.695,"l":126.5,"n":145,"o":126.685,"t":"2026-10-21T17:45:00Z","v":3824,"vw":126.573017},{"c":126.27,"h":126.61,"l":126.17,"n":280,"o":126.61,"t":"2026-10-21T18:00:00Z","v":9877,"vw":126.363236},{"c":126.235,"h":126.45,"l":126.23,"n":113,"o":126.23,"t":"2026-10-21T18:15:00Z","v":2757,"vw":126.312857},{"c":126.35,"h":126.65,"l":126.275,"n":203,"o":126.366,"t":"2026-10-21T18:30:00Z","v":6393,"vw":126.539731},{"c":125.92,"h":126.51,"l":125.8425,"n":231,"o":126.51,"t":"2026-10-21T18:45:00Z","v":7984,"vw":126.171336},{"c":126.35,"h":126.35,"l":125.92,"n":171,"o":125.92,"t":"2026-10-21T19:00:00Z","v":5477,"vw":126.022639},{"c":127.69,"h":127.95,"l":126.235,"n":256,"o":126.235,"t":"2026-10-21T19:15:00Z","v":8509,"vw":126.990269},{"c":127.44,"h":127.615,"l":127.37,"n":160,"o":127.615,"t":"2026-10-21T19:30:00Z","v":2382,"vw":127.54625},{"c":126.9,"h":127.53,"l":126.68,"n":1238,"o":127.42,"t":"2026-10-21T19:45:00Z","v":45115,"vw":127.186138},{"c":126.92,"h":126.92,"l":126.92,"n":19,"o":126.92,"t":"2026-10-21T20:00:00Z","v":50769,"vw":126.92},{"c":126.89,"h":126.89,"l":126.89,"n":6,"o":126.89,"t":"2026-10-22T08:00:00Z","v":203,"vw":126.89},{"c":127.89,"h":128.905,"l":125.91,"n":163,"o":128.88,"t":"2026-10-22T13:30:00Z","v":5773,"vw":128.303774},{"c":128.76,"h":128.93,"l":128.5,"n":228,"o":128.63,"t":"2026-10-22T13:45:00Z","v":4993,"vw":128.699656},{"c":128.825,"h":129.12,"l":128.39,"n":90,"o":129.03,"t":"2026-10-22T14:00:00Z","v":2775,"vw":128.862503},{"c":128.83,"h":128.83,"l":128.44,"n":79,"o":128.56,"t":"2026-10-22T14:15:00Z","v":1518,"vw":128.716111},{"c":128.615,"h":129.09,"l":128.45,"n":135,"o":128.855,"t":"2026-10-22T14:30:00Z","v":7733,"vw":128.703842},{"c":128.39,"h":128.61,"l":128.28,"n":51,"o":128.61,"t":"2026-10-22T14:45:00Z","v":1062,"vw":128.36},{"c":128.87,"h":128.87,"l":127.42,"n":151,"o":128.34,"t":"2026-10-22T15:00:00Z","v":3745,"vw":128.295376},{"c":129.13,"h":129.135,"l":129.13,"n":23,"o":129.135,"t":"2026-10-22T15:15:00Z","v":346,"vw":129.1325},{"c":129.5625,"h":129.7499,"l":129.09,"n":298,"o":129.29,"t":"2026-10-22T15:30:00Z","v":7928,"vw":129.553954},{"c":130.11,"h":130.11,"l":129.76,"n":111,"o":129.78,"t":"2026-10-22T15:45:00Z","v":1837,"vw":129.875625},{"c":130.135,"h":130.135,"l":130.05,"n":61,"o":130.05,"t":"2026-10-22T16:00:00Z","v":1748,"vw":130.059014},{"c":130.14,"h":130.3,"l":130.14,"n":177,"o":130.17,"t":"2026-10-22T16:15:00Z","v":4513,"vw":130.176546},{"c":130.215,"h":130.215,"l":130.215,"n":13,"o":130.215,"t":"2026-10-22T16:30:00Z","v":159,"vw":130.215},{"c":130.42,"h":130.42,"l":129.955,"n":146,"o":130.01,"t":"2026-10-22T16:45:00Z","v":4314,"vw":130.113508},{"c":130,"h":130.465,"l":130,"n":82,"o":130.465,"t":"2026-10-22T17:00:00Z","v":2378,"vw":130.307988},{"c":130.28,"h":130.4,"l":129.945,"n":158,"o":130.135,"t":"2026-10-22T17:15:00Z","v":3345,"vw":130.114167},{"c":130.39,"h":130.39,"l":130.27,"n":80,"o":130.38,"t":"2026-10-22T17:30:00Z","v":4310,"vw":130.386241},{"c":130.66,"h":130.66,"l":130.18,"n":145,"o":130.395,"t":"2026-10-22T17:45:00Z","v":2720,"vw":130.462203},{"c":130.89,"h":130.94,"l":130.595,"n":172,"o":130.87,"t":"2026-10-22T18:00:00Z","v":6782,"vw":130.896548},{"c":130.72,"h":130.74,"l":130.58,"n":74,"o":130.7,"t":"2026-10-22T18:15:00Z","v":1368,"vw":130.696667},{"c":130.64,"h":130.69,"l":130.51,"n":110,"o":130.66,"t":"2026-10-22T18:30:00Z","v":2364,"vw":130.613333},{"c":130.86,"h":130.94,"l":130.84,"n":137,"o":130.84,"t":"2026-10-22T18:45:00Z","v":4917,"vw":130.858954},{"c":130.9,"h":131.05,"l":130.665,"n":206,"o":130.665,"t":"2026-10-22T19:00:00Z","v":3909,"vw":130.876471},{"c":131.99,"h":131.99,"l":130.8,"n":269,"o":130.8,"t":"2026-10-22T19:15:00Z","v":5143,"vw":131.53616},{"c":131.99,"h":132.165,"l":131.645,"n":563,"o":131.74,"t":"2026-10-22T19:30:00Z","v":7757,"vw":131.904041},{"c":131.56,"h":132.38,"l":131.32,"n":1489,"o":131.845,"t":"2026-10-22T19:45:00Z","v":41272,"vw":131.735939},{"c":131.62,"h":131.62,"l":131.62,"n":48,"o":131.62,"t":"2026-10-22T20:00:00Z","v":51028,"vw":131.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.256970498620553,"strike":179.53530009196314,"iv":0.7835329682348974,"gamma":0.006051871264057438,"theta":-0.08956423794587764,"vega":0.06497342355881287,"rho":0.009147839650539495,"breakevenPct":37.35926955674189},{"delta":0.15,"premium":1.6816670672521319,"strike":161.36665865495738,"iv":0.6310199648969902,"gamma":0.009972909476537417,"theta":-0.09596908963922976,"vega":0.08639121881049977,"rho":0.013850203139574677,"breakevenPct":23.878077588671545},{"delta":0.2,"premium":2.242436974789916,"strike":153.81302521008402,"iv":0.583901050420168,"gamma":0.012922268907563025,"theta":-0.10681638655462185,"vega":0.10357100840336135,"rho":0.018496234579973007,"breakevenPct":18.565158930917747},{"delta":0.25,"premium":2.8908837579617837,"strike":148.90923566878982,"iv":0.563447770700637,"gamma":0.015123566878980891,"theta":-0.11732149681528663,"vega":0.11754140127388535,"rho":0.02311670831991411,"breakevenPct":15.332107146901365},{"delta":0.3,"premium":3.5883223684210526,"strike":144.94078947368422,"iv":0.5497513157894737,"gamma":0.017027236842105265,"theta":-0.12608407894736842,"vega":0.12894092105263158,"rho":0.02771127190742544,"breakevenPct":12.846916761970252},{"delta":0.35,"premium":4.328453947368421,"strike":141.65131578947367,"iv":0.5359355263157896,"gamma":0.018540394736842106,"theta":-0.13075513157894736,"vega":0.13676986842105263,"rho":0.03228363046424233,"breakevenPct":10.91002107342508},{"delta":0.4,"premium":5.130237580993521,"strike":138.65550755939526,"iv":0.52502030237581,"gamma":0.019703347732181426,"theta":-0.13406803455723543,"vega":0.14252850971922246,"rho":0.03682731157126758,"breakevenPct":9.243082464966387},{"delta":0.45,"premium":5.994168466522678,"strike":135.95572354211663,"iv":0.5170289416846652,"gamma":0.02051328293736501,"theta":-0.13601187904967602,"vega":0.14620021598272137,"rho":0.041342084887539,"breakevenPct":7.848269266554711},{"delta":0.5,"premium":7.228703703703704,"strike":133.42592592592592,"iv":0.5282407407407407,"gamma":0.020201851851851853,"theta":-0.1400685185185185,"vega":0.14693333333333333,"rho":0.0456079785357866,"breakevenPct":6.864176895327178},{"delta":0.55,"premium":8.666325536062379,"strike":130.98927875243663,"iv":0.5499756335282651,"gamma":0.019275925925925926,"theta":-0.14528294346978557,"vega":0.1460561403508772,"rho":0.049737489208058316,"breakevenPct":6.105154451070522},{"delta":0.6,"premium":10.087931034482757,"strike":128.44827586206898,"iv":0.5570620689655172,"gamma":0.018527586206896554,"theta":-0.14414137931034485,"vega":0.1423793103448276,"rho":0.05387230478395691,"breakevenPct":5.254677781911348},{"delta":0.65,"premium":11.498589341692789,"strike":125.83594566353187,"iv":0.5541362591431557,"gamma":0.01790062695924765,"theta":-0.13865548589341692,"vega":0.1367889237199582,"rho":0.0580107462704153,"breakevenPct":4.341691996067958},{"delta":0.7,"premium":13.297319347319345,"strike":123.01864801864802,"iv":0.5575986013986014,"gamma":0.016669696969696973,"theta":-0.13147109557109557,"vega":0.12802564102564104,"rho":0.061866445719495115,"breakevenPct":3.5678220376594387},{"delta":0.75,"premium":15.278671328671328,"strike":120.1048951048951,"iv":0.5640671328671328,"gamma":0.015154545454545455,"theta":-0.1234874125874126,"vega":0.11776923076923078,"rho":0.0655890900921615,"breakevenPct":2.8594183509849747},{"delta":0.8,"premium":18.05864553314121,"strike":116.52737752161383,"iv":0.578607204610951,"gamma":0.012946974063400576,"theta":-0.11215706051873199,"vega":0.10316224783861672,"rho":0.06870521643746695,"breakevenPct":2.2534744375892997},{"delta":0.85,"premium":22.477586206896547,"strike":111.45320197044336,"iv":0.6307246305418718,"gamma":0.010013793103448278,"theta":-0.10304384236453203,"vega":0.08618866995073893,"rho":0.07055326412424912,"breakevenPct":1.7556512515878326},{"delta":0.9,"premium":27.93990147783252,"strike":105.29556650246305,"iv":0.6756566502463055,"gamma":0.007035960591133003,"theta":-0.08539901477832511,"vega":0.06505221674876846,"rho":0.07156094263282865,"breakevenPct":1.2273727247345017}],"put":[{"delta":0.1,"premium":1.4386704194674151,"strike":103.06422532938826,"iv":0.7442209872012432,"gamma":0.006328057758572083,"theta":-0.08146812782778082,"vega":0.0646467917499354,"rho":-0.011863012734594159,"breakevenPct":22.78866820398052},{"delta":0.15,"premium":2.041089108910891,"strike":110.94059405940594,"iv":0.6506851485148515,"gamma":0.009689108910891088,"theta":-0.0942148514851485,"vega":0.08622376237623762,"rho":-0.01763630217446487,"breakevenPct":17.262190434208296},{"delta":0.2,"premium":2.8076642335766424,"strike":115.65693430656934,"iv":0.6207401459854015,"gamma":0.012141605839416059,"theta":-0.1076021897810219,"vega":0.10352262773722629,"rho":-0.023575460562965528,"breakevenPct":14.261305217297755},{"delta":0.25,"premium":3.6835766423357663,"strike":119.30656934306569,"iv":0.608185401459854,"gamma":0.01403941605839416,"theta":-0.11928102189781022,"vega":0.11753722627737226,"rho":-0.029579297525631782,"breakevenPct":12.153933520186957},{"delta":0.3,"premium":4.53199481865285,"strike":122.62305699481865,"iv":0.5862844559585493,"gamma":0.015921373056994818,"theta":-0.12464766839378238,"vega":0.1281740932642487,"rho":-0.035559967603536434,"breakevenPct":10.278785764955327},{"delta":0.35,"premium":5.408252427184466,"strike":125.71736785329018,"iv":0.5644823085221143,"gamma":0.017629989212513485,"theta":-0.12768651564185546,"vega":0.13687777777777776,"rho":-0.041556518480325745,"breakevenPct":8.59359107574403},{"delta":0.4,"premium":6.379126213592233,"strike":128.41423948220066,"iv":0.5490022653721683,"gamma":0.018870550161812296,"theta":-0.12838770226537216,"vega":0.14243333333333333,"rho":-0.04761188595378143,"breakevenPct":7.282241856398414},{"delta":0.45,"premium":7.542805755395683,"strike":131.05858170606373,"iv":0.5414878725590956,"gamma":0.0196,"theta":-0.12924460431654675,"vega":0.14612343268242547,"rho":-0.053798453884530445,"breakevenPct":6.15728920326088},{"delta":0.5,"premium":8.981654676258994,"strike":133.62795477903393,"iv":0.5453419321685509,"gamma":0.0196,"theta":-0.13032374100719424,"vega":0.14715118191161355,"rho":-0.06017226906986317,"breakevenPct":5.298358833934874},{"delta":0.55,"premium":10.4593395252838,"strike":136.20227038183694,"iv":0.5439374613003096,"gamma":0.019503818369453044,"theta":-0.12808668730650152,"vega":0.146040866873065,"rho":-0.06657245900592446,"breakevenPct":4.465179413042741},{"delta":0.6,"premium":11.981527347781217,"strike":138.78224974200205,"iv":0.5365071207430341,"gamma":0.019297420020639833,"theta":-0.12204953560371518,"vega":0.14248049535603716,"rho":-0.07300287236878626,"breakevenPct":3.6615085897121724},{"delta":0.65,"premium":14.138344827586204,"strike":141.8206896551724,"iv":0.5433051034482759,"gamma":0.01832606896551724,"theta":-0.11727006896551724,"vega":0.13675806896551726,"rho":-0.07990126538614438,"breakevenPct":2.991684525462545},{"delta":0.7,"premium":16.848659517426267,"strike":145.26139410187668,"iv":0.5608556300268097,"gamma":0.016695442359249333,"theta":-0.11286487935656839,"vega":0.12880080428954427,"rho":-0.08720800963861065,"breakevenPct":2.4367614462464737},{"delta":0.75,"premium":19.3955764075067,"strike":148.612600536193,"iv":0.5551585790884719,"gamma":0.01535495978552279,"theta":-0.09959410187667563,"vega":0.117272654155496,"rho":-0.09439661716099011,"breakevenPct":1.825692046279951},{"delta":0.8,"premium":23.516279069767446,"strike":153.40697674418604,"iv":0.5742639534883721,"gamma":0.013164651162790695,"theta":-0.08858069767441859,"vega":0.10364186046511627,"rho":-0.10279750334916028,"breakevenPct":1.3138598431707855},{"delta":0.85,"premium":28.022637795275585,"strike":158.57283464566927,"iv":0.5788692913385827,"gamma":0.010827952755905514,"theta":-0.0709226377952756,"vega":0.08613759842519686,"rho":-0.11149617622469074,"breakevenPct":0.812796801098846},{"delta":0.9,"premium":33.62737127371274,"strike":164.81029810298102,"iv":0.5768924119241192,"gamma":0.008179674796747964,"theta":-0.048352574525745234,"vega":0.06511842818428182,"rho":-0.12104839865263989,"breakevenPct":0.3320720032910821}]},"raw":{"call":[{"delta":0.1,"premium":1.256970498620553,"strike":179.53530009196314,"iv":0.7835329682348974,"gamma":0.006051871264057438,"theta":-0.08956423794587764,"vega":0.06497342355881287,"rho":0.009147839650539495,"breakevenPct":37.35926955674189},{"delta":0.15,"premium":1.6816670672521319,"strike":161.36665865495738,"iv":0.6310199648969902,"gamma":0.009972909476537417,"theta":-0.09596908963922976,"vega":0.08639121881049977,"rho":0.013850203139574677,"breakevenPct":23.878077588671545},{"delta":0.2,"premium":2.242436974789916,"strike":153.81302521008402,"iv":0.583901050420168,"gamma":0.012922268907563025,"theta":-0.10681638655462185,"vega":0.10357100840336135,"rho":0.018496234579973007,"breakevenPct":18.565158930917747},{"delta":0.25,"premium":2.8908837579617837,"strike":148.90923566878982,"iv":0.563447770700637,"gamma":0.015123566878980891,"theta":-0.11732149681528663,"vega":0.11754140127388535,"rho":0.02311670831991411,"breakevenPct":15.332107146901365},{"delta":0.3,"premium":3.5883223684210526,"strike":144.94078947368422,"iv":0.5497513157894737,"gamma":0.017027236842105265,"theta":-0.12608407894736842,"vega":0.12894092105263158,"rho":0.02771127190742544,"breakevenPct":12.846916761970252},{"delta":0.35,"premium":4.328453947368421,"strike":141.65131578947367,"iv":0.5359355263157896,"gamma":0.018540394736842106,"theta":-0.13075513157894736,"vega":0.13676986842105263,"rho":0.03228363046424233,"breakevenPct":10.91002107342508},{"delta":0.4,"premium":5.130237580993521,"strike":138.65550755939526,"iv":0.52502030237581,"gamma":0.019703347732181426,"theta":-0.13406803455723543,"vega":0.14252850971922246,"rho":0.03682731157126758,"breakevenPct":9.243082464966387},{"delta":0.45,"premium":5.994168466522678,"strike":135.95572354211663,"iv":0.5170289416846652,"gamma":0.02051328293736501,"theta":-0.13601187904967602,"vega":0.14620021598272137,"rho":0.041342084887539,"breakevenPct":7.848269266554711},{"delta":0.5,"premium":7.228703703703704,"strike":133.42592592592592,"iv":0.5282407407407407,"gamma":0.020201851851851853,"theta":-0.1400685185185185,"vega":0.14693333333333333,"rho":0.0456079785357866,"breakevenPct":6.864176895327178},{"delta":0.55,"premium":8.666325536062379,"strike":130.98927875243663,"iv":0.5499756335282651,"gamma":0.019275925925925926,"theta":-0.14528294346978557,"vega":0.1460561403508772,"rho":0.049737489208058316,"breakevenPct":6.105154451070522},{"delta":0.6,"premium":10.087931034482757,"strike":128.44827586206898,"iv":0.5570620689655172,"gamma":0.018527586206896554,"theta":-0.14414137931034485,"vega":0.1423793103448276,"rho":0.05387230478395691,"breakevenPct":5.254677781911348},{"delta":0.65,"premium":11.498589341692789,"strike":125.83594566353187,"iv":0.5541362591431557,"gamma":0.01790062695924765,"theta":-0.13865548589341692,"vega":0.1367889237199582,"rho":0.0580107462704153,"breakevenPct":4.341691996067958},{"delta":0.7,"premium":13.297319347319345,"strike":123.01864801864802,"iv":0.5575986013986014,"gamma":0.016669696969696973,"theta":-0.13147109557109557,"vega":0.12802564102564104,"rho":0.061866445719495115,"breakevenPct":3.5678220376594387},{"delta":0.75,"premium":15.278671328671328,"strike":120.1048951048951,"iv":0.5640671328671328,"gamma":0.015154545454545455,"theta":-0.1234874125874126,"vega":0.11776923076923078,"rho":0.0655890900921615,"breakevenPct":2.8594183509849747},{"delta":0.8,"premium":18.05864553314121,"strike":116.52737752161383,"iv":0.578607204610951,"gamma":0.012946974063400576,"theta":-0.11215706051873199,"vega":0.10316224783861672,"rho":0.06870521643746695,"breakevenPct":2.2534744375892997},{"delta":0.85,"premium":22.477586206896547,"strike":111.45320197044336,"iv":0.6307246305418718,"gamma":0.010013793103448278,"theta":-0.10304384236453203,"vega":0.08618866995073893,"rho":0.07055326412424912,"breakevenPct":1.7556512515878326},{"delta":0.9,"premium":27.93990147783252,"strike":105.29556650246305,"iv":0.6756566502463055,"gamma":0.007035960591133003,"theta":-0.08539901477832511,"vega":0.06505221674876846,"rho":0.07156094263282865,"breakevenPct":1.2273727247345017}],"put":[{"delta":0.1,"premium":1.4386704194674151,"strike":103.06422532938826,"iv":0.7442209872012432,"gamma":0.006328057758572083,"theta":-0.08146812782778082,"vega":0.0646467917499354,"rho":-0.011863012734594159,"breakevenPct":22.78866820398052},{"delta":0.15,"premium":2.041089108910891,"strike":110.94059405940594,"iv":0.6506851485148515,"gamma":0.009689108910891088,"theta":-0.0942148514851485,"vega":0.08622376237623762,"rho":-0.01763630217446487,"breakevenPct":17.262190434208296},{"delta":0.2,"premium":2.8076642335766424,"strike":115.65693430656934,"iv":0.6207401459854015,"gamma":0.012141605839416059,"theta":-0.1076021897810219,"vega":0.10352262773722629,"rho":-0.023575460562965528,"breakevenPct":14.261305217297755},{"delta":0.25,"premium":3.6835766423357663,"strike":119.30656934306569,"iv":0.608185401459854,"gamma":0.01403941605839416,"theta":-0.11928102189781022,"vega":0.11753722627737226,"rho":-0.029579297525631782,"breakevenPct":12.153933520186957},{"delta":0.3,"premium":4.53199481865285,"strike":122.62305699481865,"iv":0.5862844559585493,"gamma":0.015921373056994818,"theta":-0.12464766839378238,"vega":0.1281740932642487,"rho":-0.035559967603536434,"breakevenPct":10.278785764955327},{"delta":0.35,"premium":5.408252427184466,"strike":125.71736785329018,"iv":0.5644823085221143,"gamma":0.017629989212513485,"theta":-0.12768651564185546,"vega":0.13687777777777776,"rho":-0.041556518480325745,"breakevenPct":8.59359107574403},{"delta":0.4,"premium":6.379126213592233,"strike":128.41423948220066,"iv":0.5490022653721683,"gamma":0.018870550161812296,"theta":-0.12838770226537216,"vega":0.14243333333333333,"rho":-0.04761188595378143,"breakevenPct":7.282241856398414},{"delta":0.45,"premium":7.542805755395683,"strike":131.05858170606373,"iv":0.5414878725590956,"gamma":0.0196,"theta":-0.12924460431654675,"vega":0.14612343268242547,"rho":-0.053798453884530445,"breakevenPct":6.15728920326088},{"delta":0.5,"premium":8.981654676258994,"strike":133.62795477903393,"iv":0.5453419321685509,"gamma":0.0196,"theta":-0.13032374100719424,"vega":0.14715118191161355,"rho":-0.06017226906986317,"breakevenPct":5.298358833934874},{"delta":0.55,"premium":10.4593395252838,"strike":136.20227038183694,"iv":0.5439374613003096,"gamma":0.019503818369453044,"theta":-0.12808668730650152,"vega":0.146040866873065,"rho":-0.06657245900592446,"breakevenPct":4.465179413042741},{"delta":0.6,"premium":11.981527347781217,"strike":138.78224974200205,"iv":0.5365071207430341,"gamma":0.019297420020639833,"theta":-0.12204953560371518,"vega":0.14248049535603716,"rho":-0.07300287236878626,"breakevenPct":3.6615085897121724},{"delta":0.65,"premium":14.138344827586204,"strike":141.8206896551724,"iv":0.5433051034482759,"gamma":0.01832606896551724,"theta":-0.11727006896551724,"vega":0.13675806896551726,"rho":-0.07990126538614438,"breakevenPct":2.991684525462545},{"delta":0.7,"premium":16.848659517426267,"strike":145.26139410187668,"iv":0.5608556300268097,"gamma":0.016695442359249333,"theta":-0.11286487935656839,"vega":0.12880080428954427,"rho":-0.08720800963861065,"breakevenPct":2.4367614462464737},{"delta":0.75,"premium":19.3955764075067,"strike":148.612600536193,"iv":0.5551585790884719,"gamma":0.01535495978552279,"theta":-0.09959410187667563,"vega":0.117272654155496,"rho":-0.09439661716099011,"breakevenPct":1.825692046279951},{"delta":0.8,"premium":23.516279069767446,"strike":153.40697674418604,"iv":0.5742639534883721,"gamma":0.013164651162790695,"theta":-0.08858069767441859,"vega":0.10364186046511627,"rho":-0.10279750334916028,"breakevenPct":1.3138598431707855},{"delta":0.85,"premium":28.022637795275585,"strike":158.57283464566927,"iv":0.5788692913385827,"gamma":0.010827952755905514,"theta":-0.0709226377952756,"vega":0.08613759842519686,"rho":-0.11149617622469074,"breakevenPct":0.812796801098846},{"delta":0.9,"premium":33.62737127371274,"strike":164.81029810298102,"iv":0.5768924119241192,"gamma":0.008179674796747964,"theta":-0.048352574525745234,"vega":0.06511842818428182,"rho":-0.12104839865263989,"breakevenPct":0.3320720032910821}]}},"errors":["fundamentals:provider_http_429"],"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"}}