{"symbol":"EWBC","url":"https://intraalpha.com/companies/EWBC","capturedAt":"2026-10-23T15:45:08.714Z","state":"partial","quote":{"symbol":"EWBC","last_price":132.28,"prev_close":132.65,"regular_close":132.28,"change":-0.37,"change_pct":-0.2789,"regular_change":-0.37,"regular_change_pct":-0.2789,"extended_change":0,"extended_change_pct":0,"bid":132.28,"ask":132.46,"bid_size":100,"ask_size":100,"volume":172229,"vwap":132.011212,"open":132.31,"high":133.08,"low":130.8,"close":132.28,"trade_count":4926,"last_trade_at":"2026-10-23T15:44:20.300988495Z","last_quote_at":"2026-10-23T15:45:01.432468395Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:56.297476407-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T15:30:31.751Z","bars":[{"c":126.85,"h":126.85,"l":126.85,"n":2,"o":126.85,"t":"2026-10-16T13:25:00Z","v":101,"vw":126.85},{"c":127.47,"h":127.55,"l":126.95,"n":137,"o":126.95,"t":"2026-10-16T13:30:00Z","v":13735,"vw":126.975311},{"c":128.745,"h":129.045,"l":127.575,"n":285,"o":127.69,"t":"2026-10-16T13:35:00Z","v":14043,"vw":128.505239},{"c":128.66,"h":128.745,"l":128.455,"n":179,"o":128.745,"t":"2026-10-16T13:40:00Z","v":5010,"vw":128.618528},{"c":128.585,"h":128.835,"l":128.5,"n":121,"o":128.67,"t":"2026-10-16T13:45:00Z","v":5120,"vw":128.644447},{"c":128.57,"h":128.79,"l":128.24,"n":114,"o":128.58,"t":"2026-10-16T13:50:00Z","v":4920,"vw":128.36763},{"c":128.18,"h":128.7,"l":128.17,"n":96,"o":128.65,"t":"2026-10-16T13:55:00Z","v":4135,"vw":128.415538},{"c":127.84,"h":128.325,"l":127.84,"n":206,"o":128.17,"t":"2026-10-16T14:00:00Z","v":6025,"vw":128.089482},{"c":128.07,"h":128.16,"l":127.965,"n":149,"o":127.97,"t":"2026-10-16T14:05:00Z","v":3442,"vw":128.044167},{"c":127.84,"h":128.01,"l":127.84,"n":163,"o":128.01,"t":"2026-10-16T14:10:00Z","v":5168,"vw":127.950337},{"c":128.29,"h":128.29,"l":127.9,"n":147,"o":127.91,"t":"2026-10-16T14:15:00Z","v":4018,"vw":128.067136},{"c":128.52,"h":128.66,"l":128.21,"n":184,"o":128.21,"t":"2026-10-16T14:20:00Z","v":7560,"vw":128.475879},{"c":128.46,"h":128.575,"l":128.46,"n":129,"o":128.52,"t":"2026-10-16T14:25:00Z","v":2979,"vw":128.499041},{"c":128.405,"h":128.595,"l":128.34,"n":250,"o":128.595,"t":"2026-10-16T14:30:00Z","v":8127,"vw":128.431191},{"c":128.12,"h":128.405,"l":128.12,"n":191,"o":128.405,"t":"2026-10-16T14:35:00Z","v":5008,"vw":128.262165},{"c":127.89,"h":128.09,"l":127.86,"n":118,"o":128.09,"t":"2026-10-16T14:40:00Z","v":2612,"vw":127.980833},{"c":127.95,"h":128.1,"l":127.91,"n":189,"o":127.98,"t":"2026-10-16T14:45:00Z","v":3684,"vw":128.022941},{"c":127.89,"h":128.115,"l":127.81,"n":148,"o":128.045,"t":"2026-10-16T14:50:00Z","v":4355,"vw":127.931828},{"c":127.9,"h":128.04,"l":127.875,"n":115,"o":127.935,"t":"2026-10-16T14:55:00Z","v":2396,"vw":127.93386},{"c":128.07,"h":128.07,"l":127.995,"n":119,"o":127.995,"t":"2026-10-16T15:00:00Z","v":2570,"vw":128.0463},{"c":128.2,"h":128.29,"l":128.15,"n":111,"o":128.22,"t":"2026-10-16T15:05:00Z","v":2147,"vw":128.213333},{"c":128.245,"h":128.3,"l":128.245,"n":55,"o":128.3,"t":"2026-10-16T15:10:00Z","v":833,"vw":128.264167},{"c":128.2,"h":128.3,"l":128.13,"n":157,"o":128.26,"t":"2026-10-16T15:15:00Z","v":2933,"vw":128.197361},{"c":127.98,"h":128.17,"l":127.97,"n":109,"o":128.17,"t":"2026-10-16T15:20:00Z","v":3247,"vw":128.047201},{"c":127.84,"h":127.935,"l":127.735,"n":161,"o":127.935,"t":"2026-10-16T15:25:00Z","v":3092,"vw":127.857314},{"c":127.785,"h":127.83,"l":127.7,"n":146,"o":127.83,"t":"2026-10-16T15:30:00Z","v":4944,"vw":127.788131},{"c":127.4,"h":127.76,"l":127.4,"n":187,"o":127.76,"t":"2026-10-16T15:35:00Z","v":7072,"vw":127.587771},{"c":127.37,"h":127.455,"l":127.35,"n":89,"o":127.455,"t":"2026-10-16T15:40:00Z","v":1863,"vw":127.433865},{"c":127.2,"h":127.385,"l":127.2,"n":174,"o":127.385,"t":"2026-10-16T15:45:00Z","v":3925,"vw":127.354511},{"c":127.27,"h":127.285,"l":127.18,"n":119,"o":127.21,"t":"2026-10-16T15:50:00Z","v":3483,"vw":127.2656},{"c":127.115,"h":127.21,"l":127.115,"n":91,"o":127.21,"t":"2026-10-16T15:55:00Z","v":1731,"vw":127.163509},{"c":127.005,"h":127.185,"l":126.985,"n":216,"o":127.18,"t":"2026-10-16T16:00:00Z","v":5691,"vw":127.106231},{"c":126.855,"h":127.1,"l":126.855,"n":141,"o":127.1,"t":"2026-10-16T16:05:00Z","v":1873,"vw":126.958427},{"c":126.74,"h":126.94,"l":126.74,"n":87,"o":126.85,"t":"2026-10-16T16:10:00Z","v":2089,"vw":126.877778},{"c":126.69,"h":126.69,"l":126.53,"n":146,"o":126.67,"t":"2026-10-16T16:15:00Z","v":3584,"vw":126.622132},{"c":126.725,"h":126.725,"l":126.68,"n":127,"o":126.68,"t":"2026-10-16T16:20:00Z","v":2473,"vw":126.7055},{"c":126.64,"h":126.79,"l":126.64,"n":64,"o":126.73,"t":"2026-10-16T16:25:00Z","v":1054,"vw":126.720625},{"c":126.52,"h":126.685,"l":126.5,"n":174,"o":126.685,"t":"2026-10-16T16:30:00Z","v":3929,"vw":126.610548},{"c":126.47,"h":126.59,"l":126.47,"n":81,"o":126.58,"t":"2026-10-16T16:35:00Z","v":1975,"vw":126.551735},{"c":126.51,"h":126.605,"l":126.51,"n":87,"o":126.55,"t":"2026-10-16T16:40:00Z","v":3297,"vw":126.538742},{"c":126.19,"h":126.46,"l":126.145,"n":236,"o":126.46,"t":"2026-10-16T16:45:00Z","v":7453,"vw":126.330334},{"c":126.29,"h":126.29,"l":126.195,"n":111,"o":126.2,"t":"2026-10-16T16:50:00Z","v":2362,"vw":126.246111},{"c":126.2507,"h":126.335,"l":126.205,"n":134,"o":126.31,"t":"2026-10-16T16:55:00Z","v":2401,"vw":126.264918},{"c":126.15,"h":126.28,"l":126.15,"n":81,"o":126.265,"t":"2026-10-16T17:00:00Z","v":1713,"vw":126.211093},{"c":126.05,"h":126.18,"l":126.05,"n":167,"o":126.115,"t":"2026-10-16T17:05:00Z","v":4469,"vw":126.129596},{"c":125.91,"h":126.075,"l":125.91,"n":118,"o":126.04,"t":"2026-10-16T17:10:00Z","v":4101,"vw":126.016645},{"c":125.94,"h":126,"l":125.94,"n":122,"o":126,"t":"2026-10-16T17:15:00Z","v":3490,"vw":125.985333},{"c":126.08,"h":126.1,"l":125.95,"n":263,"o":125.96,"t":"2026-10-16T17:20:00Z","v":15720,"vw":126.020478},{"c":126.44,"h":126.59,"l":126.0695,"n":192,"o":126.09,"t":"2026-10-16T17:25:00Z","v":5287,"vw":126.423091},{"c":126.4,"h":126.44,"l":126.28,"n":243,"o":126.44,"t":"2026-10-16T17:30:00Z","v":7623,"vw":126.359055},{"c":126.43,"h":126.53,"l":126.4,"n":188,"o":126.415,"t":"2026-10-16T17:35:00Z","v":4367,"vw":126.464723},{"c":126.48,"h":126.63,"l":126.355,"n":211,"o":126.4,"t":"2026-10-16T17:40:00Z","v":5075,"vw":126.478308},{"c":126.51,"h":126.52,"l":126.45,"n":117,"o":126.46,"t":"2026-10-16T17:45:00Z","v":2270,"vw":126.486054},{"c":126.4,"h":126.485,"l":126.4,"n":149,"o":126.485,"t":"2026-10-16T17:50:00Z","v":3517,"vw":126.460232},{"c":126.245,"h":126.33,"l":126.11,"n":206,"o":126.305,"t":"2026-10-16T17:55:00Z","v":4863,"vw":126.267002},{"c":126.12,"h":126.185,"l":126.09,"n":222,"o":126.175,"t":"2026-10-16T18:00:00Z","v":6173,"vw":126.141015},{"c":126.27,"h":126.27,"l":126.13,"n":223,"o":126.135,"t":"2026-10-16T18:05:00Z","v":5619,"vw":126.184672},{"c":126.39,"h":126.395,"l":126.265,"n":146,"o":126.265,"t":"2026-10-16T18:10:00Z","v":2797,"vw":126.329831},{"c":126.36,"h":126.4522,"l":126.26,"n":133,"o":126.26,"t":"2026-10-16T18:15:00Z","v":2616,"vw":126.384765},{"c":126.5,"h":126.5,"l":126.275,"n":182,"o":126.275,"t":"2026-10-16T18:20:00Z","v":5089,"vw":126.378533},{"c":126.315,"h":126.42,"l":126.29,"n":142,"o":126.42,"t":"2026-10-16T18:25:00Z","v":3708,"vw":126.346222},{"c":126.31,"h":126.41,"l":126.23,"n":239,"o":126.28,"t":"2026-10-16T18:30:00Z","v":6532,"vw":126.303354},{"c":126.555,"h":126.555,"l":126.31,"n":159,"o":126.355,"t":"2026-10-16T18:35:00Z","v":3584,"vw":126.429286},{"c":126.44,"h":126.555,"l":126.44,"n":150,"o":126.555,"t":"2026-10-16T18:40:00Z","v":3143,"vw":126.48698},{"c":126.47,"h":126.59,"l":126.38,"n":174,"o":126.39,"t":"2026-10-16T18:45:00Z","v":5740,"vw":126.459826},{"c":126.55,"h":126.66,"l":126.43,"n":153,"o":126.55,"t":"2026-10-16T18:50:00Z","v":5101,"vw":126.561757},{"c":126.59,"h":126.61,"l":126.39,"n":284,"o":126.52,"t":"2026-10-16T18:55:00Z","v":5972,"vw":126.487507},{"c":126.545,"h":126.61,"l":126.47,"n":225,"o":126.59,"t":"2026-10-16T19:00:00Z","v":6207,"vw":126.536474},{"c":126.535,"h":126.6,"l":126.48,"n":176,"o":126.535,"t":"2026-10-16T19:05:00Z","v":4656,"vw":126.541842},{"c":126.475,"h":126.625,"l":126.43,"n":334,"o":126.57,"t":"2026-10-16T19:10:00Z","v":12720,"vw":126.532172},{"c":126.63,"h":126.63,"l":126.475,"n":280,"o":126.49,"t":"2026-10-16T19:15:00Z","v":7516,"vw":126.528893},{"c":126.52,"h":126.6,"l":126.42,"n":265,"o":126.6,"t":"2026-10-16T19:20:00Z","v":6846,"vw":126.502536},{"c":126.53,"h":126.53,"l":126.385,"n":282,"o":126.475,"t":"2026-10-16T19:25:00Z","v":7054,"vw":126.448514},{"c":126.84,"h":126.87,"l":126.52,"n":458,"o":126.52,"t":"2026-10-16T19:30:00Z","v":18676,"vw":126.669048},{"c":126.745,"h":126.91,"l":126.72,"n":462,"o":126.84,"t":"2026-10-16T19:35:00Z","v":24657,"vw":126.818476},{"c":126.62,"h":126.77,"l":126.55,"n":332,"o":126.77,"t":"2026-10-16T19:40:00Z","v":10059,"vw":126.622323},{"c":126.78,"h":126.81,"l":126.55,"n":447,"o":126.595,"t":"2026-10-16T19:45:00Z","v":15411,"vw":126.664473},{"c":126.96,"h":127.15,"l":126.8,"n":700,"o":126.8,"t":"2026-10-16T19:50:00Z","v":29515,"vw":126.994556},{"c":126.87,"h":127.01,"l":126.775,"n":1962,"o":126.94,"t":"2026-10-16T19:55:00Z","v":89361,"vw":126.873622},{"c":126.88,"h":126.88,"l":126.84,"n":47,"o":126.84,"t":"2026-10-16T20:00:00Z","v":225603,"vw":126.879975},{"c":126.25,"h":126.54,"l":125.8875,"n":50,"o":126.37,"t":"2026-10-19T13:30:00Z","v":5616,"vw":126.355608},{"c":126.71,"h":126.84,"l":126.355,"n":33,"o":126.355,"t":"2026-10-19T13:35:00Z","v":2182,"vw":126.596489},{"c":126.47,"h":126.69,"l":126.47,"n":81,"o":126.58,"t":"2026-10-19T13:40:00Z","v":3048,"vw":126.574723},{"c":126.425,"h":126.46,"l":126.22,"n":53,"o":126.46,"t":"2026-10-19T13:45:00Z","v":3068,"vw":126.370069},{"c":126.11,"h":126.65,"l":126.11,"n":104,"o":126.62,"t":"2026-10-19T13:50:00Z","v":4031,"vw":126.448116},{"c":126.13,"h":126.16,"l":126.035,"n":171,"o":126.09,"t":"2026-10-19T13:55:00Z","v":6237,"vw":126.082069},{"c":125.95,"h":126.01,"l":125.95,"n":79,"o":126.01,"t":"2026-10-19T14:00:00Z","v":2158,"vw":125.978612},{"c":126.165,"h":126.165,"l":125.94,"n":81,"o":125.94,"t":"2026-10-19T14:05:00Z","v":2115,"vw":126.020072},{"c":126.07,"h":126.2,"l":126.0101,"n":101,"o":126.1,"t":"2026-10-19T14:10:00Z","v":5079,"vw":126.112784},{"c":126.15,"h":126.19,"l":126.085,"n":79,"o":126.19,"t":"2026-10-19T14:15:00Z","v":2685,"vw":126.111698},{"c":126.0899,"h":126.23,"l":125.9,"n":121,"o":126.145,"t":"2026-10-19T14:20:00Z","v":4873,"vw":126.132273},{"c":126.035,"h":126.07,"l":125.8,"n":178,"o":126,"t":"2026-10-19T14:25:00Z","v":6943,"vw":125.905615},{"c":126.21,"h":126.28,"l":126.045,"n":103,"o":126.045,"t":"2026-10-19T14:30:00Z","v":3458,"vw":126.224518},{"c":125.985,"h":126.085,"l":125.985,"n":62,"o":126.06,"t":"2026-10-19T14:35:00Z","v":1335,"vw":126.03956},{"c":125.81,"h":125.97,"l":125.81,"n":105,"o":125.97,"t":"2026-10-19T14:40:00Z","v":1815,"vw":125.9},{"c":125.84,"h":125.9,"l":125.75,"n":125,"o":125.75,"t":"2026-10-19T14:45:00Z","v":2917,"vw":125.83754},{"c":125.87,"h":125.89,"l":125.735,"n":146,"o":125.8,"t":"2026-10-19T14:50:00Z","v":2343,"vw":125.815332},{"c":126.04,"h":126.06,"l":125.73,"n":262,"o":125.8,"t":"2026-10-19T14:55:00Z","v":7612,"vw":125.904597},{"c":126.18,"h":126.19,"l":126.04,"n":258,"o":126.12,"t":"2026-10-19T15:00:00Z","v":3947,"vw":126.126307},{"c":126.18,"h":126.31,"l":126.17,"n":275,"o":126.195,"t":"2026-10-19T15:05:00Z","v":4936,"vw":126.248681},{"c":126.525,"h":126.535,"l":126.19,"n":423,"o":126.19,"t":"2026-10-19T15:10:00Z","v":11176,"vw":126.327967},{"c":126.295,"h":126.555,"l":126.295,"n":207,"o":126.555,"t":"2026-10-19T15:15:00Z","v":9926,"vw":126.461691},{"c":126.325,"h":126.34,"l":126.23,"n":421,"o":126.33,"t":"2026-10-19T15:20:00Z","v":11454,"vw":126.306352},{"c":126.01,"h":126.31,"l":126.01,"n":236,"o":126.26,"t":"2026-10-19T15:25:00Z","v":4294,"vw":126.219094},{"c":126.1,"h":126.1,"l":126.08,"n":100,"o":126.1,"t":"2026-10-19T15:30:00Z","v":1786,"vw":126.0925},{"c":126.155,"h":126.19,"l":126.09,"n":185,"o":126.09,"t":"2026-10-19T15:35:00Z","v":4964,"vw":126.15087},{"c":126.105,"h":126.15,"l":126.1,"n":73,"o":126.15,"t":"2026-10-19T15:40:00Z","v":3510,"vw":126.114397},{"c":126.12,"h":126.135,"l":126.1,"n":87,"o":126.135,"t":"2026-10-19T15:45:00Z","v":2484,"vw":126.119},{"c":125.985,"h":126.17,"l":125.97,"n":180,"o":126.12,"t":"2026-10-19T15:50:00Z","v":4235,"vw":126.056458},{"c":125.96,"h":125.995,"l":125.89,"n":186,"o":125.98,"t":"2026-10-19T15:55:00Z","v":6947,"vw":125.95617},{"c":125.64,"h":126.01,"l":125.59,"n":155,"o":126.01,"t":"2026-10-19T16:00:00Z","v":4970,"vw":125.823},{"c":125.61,"h":125.74,"l":125.6,"n":163,"o":125.73,"t":"2026-10-19T16:05:00Z","v":5750,"vw":125.644},{"c":125.59,"h":125.6,"l":125.565,"n":117,"o":125.6,"t":"2026-10-19T16:10:00Z","v":2942,"vw":125.580436},{"c":125.615,"h":125.64,"l":125.49,"n":177,"o":125.52,"t":"2026-10-19T16:15:00Z","v":4646,"vw":125.566845},{"c":125.54,"h":125.68,"l":125.48,"n":155,"o":125.68,"t":"2026-10-19T16:20:00Z","v":5747,"vw":125.522553},{"c":125.435,"h":125.535,"l":125.41,"n":116,"o":125.53,"t":"2026-10-19T16:25:00Z","v":4511,"vw":125.461213},{"c":125.46,"h":125.47,"l":125.37,"n":172,"o":125.41,"t":"2026-10-19T16:30:00Z","v":4601,"vw":125.429286},{"c":125.52,"h":125.52,"l":125.44,"n":95,"o":125.44,"t":"2026-10-19T16:35:00Z","v":3109,"vw":125.478563},{"c":125.51,"h":125.58,"l":125.51,"n":111,"o":125.57,"t":"2026-10-19T16:40:00Z","v":2593,"vw":125.555388},{"c":125.51,"h":125.5675,"l":125.405,"n":208,"o":125.5,"t":"2026-10-19T16:45:00Z","v":11064,"vw":125.523226},{"c":125.51,"h":125.54,"l":125.48,"n":70,"o":125.54,"t":"2026-10-19T16:50:00Z","v":1627,"vw":125.51831},{"c":125.49,"h":125.525,"l":125.49,"n":72,"o":125.52,"t":"2026-10-19T16:55:00Z","v":1062,"vw":125.505},{"c":125.4665,"h":125.53,"l":125.45,"n":154,"o":125.51,"t":"2026-10-19T17:00:00Z","v":2609,"vw":125.489395},{"c":125.37,"h":125.49,"l":125.341,"n":171,"o":125.44,"t":"2026-10-19T17:05:00Z","v":5070,"vw":125.419137},{"c":125.41,"h":125.44,"l":125.35,"n":181,"o":125.395,"t":"2026-10-19T17:10:00Z","v":4199,"vw":125.394842},{"c":125.415,"h":125.43,"l":125.36,"n":82,"o":125.39,"t":"2026-10-19T17:15:00Z","v":2207,"vw":125.412674},{"c":125.4201,"h":125.515,"l":125.4201,"n":119,"o":125.47,"t":"2026-10-19T17:20:00Z","v":2250,"vw":125.477508},{"c":125.515,"h":125.53,"l":125.47,"n":116,"o":125.47,"t":"2026-10-19T17:25:00Z","v":2203,"vw":125.511111},{"c":125.57,"h":125.57,"l":125.5292,"n":86,"o":125.5292,"t":"2026-10-19T17:30:00Z","v":1979,"vw":125.563071},{"c":125.525,"h":125.585,"l":125.4901,"n":111,"o":125.585,"t":"2026-10-19T17:35:00Z","v":2710,"vw":125.527838},{"c":125.63,"h":125.63,"l":125.54,"n":172,"o":125.56,"t":"2026-10-19T17:40:00Z","v":4401,"vw":125.598223},{"c":125.64,"h":125.64,"l":125.62,"n":73,"o":125.625,"t":"2026-10-19T17:45:00Z","v":1165,"vw":125.628333},{"c":125.69,"h":125.69,"l":125.64,"n":75,"o":125.64,"t":"2026-10-19T17:50:00Z","v":1278,"vw":125.662857},{"c":125.61,"h":125.75,"l":125.6,"n":183,"o":125.75,"t":"2026-10-19T17:55:00Z","v":3905,"vw":125.634782},{"c":125.63,"h":125.64,"l":125.555,"n":169,"o":125.63,"t":"2026-10-19T18:00:00Z","v":3745,"vw":125.607055},{"c":125.6,"h":125.64,"l":125.59,"n":75,"o":125.64,"t":"2026-10-19T18:05:00Z","v":1989,"vw":125.624615},{"c":125.77,"h":125.77,"l":125.5901,"n":138,"o":125.63,"t":"2026-10-19T18:10:00Z","v":2788,"vw":125.644413},{"c":125.69,"h":125.77,"l":125.68,"n":68,"o":125.77,"t":"2026-10-19T18:15:00Z","v":1635,"vw":125.708},{"c":125.75,"h":125.775,"l":125.68,"n":70,"o":125.69,"t":"2026-10-19T18:20:00Z","v":1735,"vw":125.728889},{"c":125.55,"h":125.75,"l":125.55,"n":190,"o":125.75,"t":"2026-10-19T18:25:00Z","v":4438,"vw":125.636621},{"c":125.585,"h":125.62,"l":125.45,"n":218,"o":125.52,"t":"2026-10-19T18:30:00Z","v":5890,"vw":125.537089},{"c":125.53,"h":125.55,"l":125.48,"n":130,"o":125.52,"t":"2026-10-19T18:35:00Z","v":2157,"vw":125.531952},{"c":125.41,"h":125.47,"l":125.38,"n":207,"o":125.46,"t":"2026-10-19T18:40:00Z","v":3392,"vw":125.442693},{"c":125.41,"h":125.515,"l":125.41,"n":183,"o":125.48,"t":"2026-10-19T18:45:00Z","v":3385,"vw":125.475817},{"c":125.34,"h":125.41,"l":125.33,"n":228,"o":125.38,"t":"2026-10-19T18:50:00Z","v":5580,"vw":125.363586},{"c":125.49,"h":125.5,"l":125.41,"n":180,"o":125.41,"t":"2026-10-19T18:55:00Z","v":3664,"vw":125.467149},{"c":125.535,"h":125.585,"l":125.495,"n":141,"o":125.495,"t":"2026-10-19T19:00:00Z","v":3238,"vw":125.554466},{"c":125.51,"h":125.56,"l":125.51,"n":145,"o":125.54,"t":"2026-10-19T19:05:00Z","v":4324,"vw":125.545598},{"c":125.53,"h":125.53,"l":125.5,"n":94,"o":125.53,"t":"2026-10-19T19:10:00Z","v":1611,"vw":125.5225},{"c":125.495,"h":125.53,"l":125.46,"n":195,"o":125.53,"t":"2026-10-19T19:15:00Z","v":3540,"vw":125.499811},{"c":125.59,"h":125.61,"l":125.495,"n":292,"o":125.495,"t":"2026-10-19T19:20:00Z","v":7150,"vw":125.546259},{"c":125.645,"h":125.68,"l":125.61,"n":280,"o":125.65,"t":"2026-10-19T19:25:00Z","v":8082,"vw":125.635647},{"c":125.66,"h":125.66,"l":125.56,"n":230,"o":125.63,"t":"2026-10-19T19:30:00Z","v":5361,"vw":125.59973},{"c":125.57,"h":125.65,"l":125.55,"n":295,"o":125.64,"t":"2026-10-19T19:35:00Z","v":8428,"vw":125.586187},{"c":125.61,"h":125.64,"l":125.58,"n":314,"o":125.6,"t":"2026-10-19T19:40:00Z","v":6132,"vw":125.603278},{"c":125.4,"h":125.64,"l":125.36,"n":536,"o":125.595,"t":"2026-10-19T19:45:00Z","v":19865,"vw":125.464132},{"c":125.47,"h":125.56,"l":125.4,"n":866,"o":125.43,"t":"2026-10-19T19:50:00Z","v":35291,"vw":125.462797},{"c":125.5,"h":125.61,"l":125.41,"n":1527,"o":125.51,"t":"2026-10-19T19:55:00Z","v":48308,"vw":125.492747},{"c":125.5,"h":125.5,"l":125.5,"n":40,"o":125.5,"t":"2026-10-19T20:00:00Z","v":158685,"vw":125.5},{"c":125.61,"h":125.61,"l":125.6,"n":6,"o":125.6,"t":"2026-10-20T08:50:00Z","v":404,"vw":125.605},{"c":126.94,"h":126.94,"l":125.55,"n":34,"o":125.65,"t":"2026-10-20T13:30:00Z","v":6382,"vw":125.596004},{"c":128,"h":128,"l":126.65,"n":89,"o":126.65,"t":"2026-10-20T13:35:00Z","v":2824,"vw":127.246085},{"c":127.82,"h":127.82,"l":127.69,"n":76,"o":127.8,"t":"2026-10-20T13:40:00Z","v":2540,"vw":127.750917},{"c":127.91,"h":128.07,"l":127.595,"n":139,"o":127.82,"t":"2026-10-20T13:45:00Z","v":4582,"vw":127.904042},{"c":128.0522,"h":128.205,"l":128.0522,"n":114,"o":128.09,"t":"2026-10-20T13:50:00Z","v":2592,"vw":128.099271},{"c":127.92,"h":128.515,"l":127.92,"n":301,"o":128.38,"t":"2026-10-20T13:55:00Z","v":10388,"vw":128.020075},{"c":128.145,"h":128.145,"l":127.86,"n":190,"o":128.12,"t":"2026-10-20T14:00:00Z","v":8034,"vw":127.964484},{"c":127.58,"h":127.58,"l":127.575,"n":42,"o":127.575,"t":"2026-10-20T14:05:00Z","v":880,"vw":127.577566},{"c":127.56,"h":127.75,"l":127.52,"n":163,"o":127.65,"t":"2026-10-20T14:10:00Z","v":4177,"vw":127.613616},{"c":127.595,"h":127.665,"l":127.56,"n":111,"o":127.56,"t":"2026-10-20T14:15:00Z","v":2308,"vw":127.587826},{"c":128.26,"h":128.26,"l":127.72,"n":179,"o":127.72,"t":"2026-10-20T14:20:00Z","v":3890,"vw":128.06378},{"c":128.395,"h":128.395,"l":128.27,"n":37,"o":128.27,"t":"2026-10-20T14:25:00Z","v":804,"vw":128.323333},{"c":128.1,"h":128.44,"l":128.1,"n":201,"o":128.43,"t":"2026-10-20T14:30:00Z","v":3334,"vw":128.31},{"c":128.335,"h":128.475,"l":128.03,"n":375,"o":128.0775,"t":"2026-10-20T14:35:00Z","v":15568,"vw":128.199324},{"c":128.42,"h":128.455,"l":128.17,"n":228,"o":128.335,"t":"2026-10-20T14:40:00Z","v":8153,"vw":128.293342},{"c":128.435,"h":128.6,"l":128.39,"n":237,"o":128.41,"t":"2026-10-20T14:45:00Z","v":6036,"vw":128.497242},{"c":128.61,"h":128.71,"l":128.44,"n":395,"o":128.44,"t":"2026-10-20T14:50:00Z","v":15956,"vw":128.636972},{"c":128.45,"h":128.67,"l":128.385,"n":273,"o":128.53,"t":"2026-10-20T14:55:00Z","v":10088,"vw":128.496252},{"c":128.175,"h":128.43,"l":128.175,"n":241,"o":128.43,"t":"2026-10-20T15:00:00Z","v":5774,"vw":128.277621},{"c":128.02,"h":128.22,"l":127.93,"n":222,"o":128.2,"t":"2026-10-20T15:05:00Z","v":7137,"vw":128.044793},{"c":127.77,"h":128.1,"l":127.71,"n":250,"o":128.08,"t":"2026-10-20T15:10:00Z","v":6985,"vw":127.852201},{"c":127.645,"h":127.94,"l":127.645,"n":268,"o":127.81,"t":"2026-10-20T15:15:00Z","v":7645,"vw":127.858901},{"c":127.5202,"h":127.785,"l":127.5202,"n":168,"o":127.695,"t":"2026-10-20T15:20:00Z","v":5383,"vw":127.684025},{"c":127.37,"h":127.67,"l":127.335,"n":261,"o":127.66,"t":"2026-10-20T15:25:00Z","v":9027,"vw":127.501897},{"c":127.42,"h":127.54,"l":127.23,"n":268,"o":127.31,"t":"2026-10-20T15:30:00Z","v":14589,"vw":127.442657},{"c":127.74,"h":127.74,"l":127.46,"n":272,"o":127.5,"t":"2026-10-20T15:35:00Z","v":10166,"vw":127.566066},{"c":127.77,"h":127.86,"l":127.74,"n":128,"o":127.74,"t":"2026-10-20T15:40:00Z","v":3923,"vw":127.777014},{"c":127.58,"h":127.76,"l":127.58,"n":60,"o":127.76,"t":"2026-10-20T15:45:00Z","v":1978,"vw":127.689231},{"c":127.79,"h":127.79,"l":127.72,"n":85,"o":127.72,"t":"2026-10-20T15:50:00Z","v":2041,"vw":127.739385},{"c":127.65,"h":127.77,"l":127.6075,"n":115,"o":127.77,"t":"2026-10-20T15:55:00Z","v":2439,"vw":127.688214},{"c":127.56,"h":127.6,"l":127.5075,"n":130,"o":127.6,"t":"2026-10-20T16:00:00Z","v":3909,"vw":127.552819},{"c":127.72,"h":127.72,"l":127.65,"n":84,"o":127.65,"t":"2026-10-20T16:05:00Z","v":1594,"vw":127.675},{"c":127.677,"h":127.76,"l":127.605,"n":136,"o":127.76,"t":"2026-10-20T16:10:00Z","v":3166,"vw":127.697759},{"c":127.575,"h":127.75,"l":127.575,"n":139,"o":127.68,"t":"2026-10-20T16:15:00Z","v":3036,"vw":127.659691},{"c":127.7,"h":127.77,"l":127.57,"n":186,"o":127.58,"t":"2026-10-20T16:20:00Z","v":5237,"vw":127.675742},{"c":127.71,"h":127.76,"l":127.635,"n":124,"o":127.635,"t":"2026-10-20T16:25:00Z","v":5141,"vw":127.691013},{"c":127.75,"h":127.9,"l":127.74,"n":140,"o":127.81,"t":"2026-10-20T16:30:00Z","v":3447,"vw":127.798818},{"c":127.725,"h":127.8,"l":127.725,"n":78,"o":127.8,"t":"2026-10-20T16:35:00Z","v":1099,"vw":127.77375},{"c":127.62,"h":127.755,"l":127.59,"n":141,"o":127.755,"t":"2026-10-20T16:40:00Z","v":4277,"vw":127.665882},{"c":127.78,"h":127.8275,"l":127.635,"n":225,"o":127.635,"t":"2026-10-20T16:45:00Z","v":11203,"vw":127.723321},{"c":127.66,"h":127.985,"l":127.59,"n":218,"o":127.86,"t":"2026-10-20T16:50:00Z","v":5863,"vw":127.858847},{"c":127.495,"h":127.625,"l":127.495,"n":122,"o":127.625,"t":"2026-10-20T17:00:00Z","v":2629,"vw":127.563217},{"c":127.63,"h":127.67,"l":127.53,"n":188,"o":127.56,"t":"2026-10-20T17:05:00Z","v":8064,"vw":127.587453},{"c":127.57,"h":127.65,"l":127.56,"n":159,"o":127.625,"t":"2026-10-20T17:10:00Z","v":6897,"vw":127.590411},{"c":127.615,"h":127.615,"l":127.52,"n":192,"o":127.56,"t":"2026-10-20T17:15:00Z","v":5855,"vw":127.562153},{"c":127.68,"h":127.705,"l":127.61,"n":152,"o":127.61,"t":"2026-10-20T17:20:00Z","v":6847,"vw":127.671969},{"c":127.725,"h":127.73,"l":127.67,"n":151,"o":127.68,"t":"2026-10-20T17:25:00Z","v":7589,"vw":127.698082},{"c":127.79,"h":127.84,"l":127.77,"n":196,"o":127.81,"t":"2026-10-20T17:30:00Z","v":4041,"vw":127.80352},{"c":127.75,"h":127.84,"l":127.725,"n":105,"o":127.84,"t":"2026-10-20T17:35:00Z","v":2305,"vw":127.763781},{"c":127.805,"h":127.83,"l":127.77,"n":95,"o":127.77,"t":"2026-10-20T17:40:00Z","v":2193,"vw":127.791157},{"c":127.82,"h":127.82,"l":127.77,"n":104,"o":127.77,"t":"2026-10-20T17:45:00Z","v":2355,"vw":127.795383},{"c":127.76,"h":127.83,"l":127.76,"n":134,"o":127.8,"t":"2026-10-20T17:50:00Z","v":2278,"vw":127.803294},{"c":127.725,"h":127.725,"l":127.625,"n":211,"o":127.7,"t":"2026-10-20T17:55:00Z","v":5854,"vw":127.659644},{"c":127.98,"h":127.98,"l":127.75,"n":185,"o":127.75,"t":"2026-10-20T18:00:00Z","v":5875,"vw":127.854353},{"c":128.06,"h":128.07,"l":127.92,"n":218,"o":127.935,"t":"2026-10-20T18:05:00Z","v":8622,"vw":127.979275},{"c":127.96,"h":127.96,"l":127.905,"n":70,"o":127.96,"t":"2026-10-20T18:10:00Z","v":1829,"vw":127.939375},{"c":127.75,"h":127.99,"l":127.72,"n":159,"o":127.95,"t":"2026-10-20T18:15:00Z","v":4155,"vw":127.899462},{"c":127.79,"h":127.79,"l":127.675,"n":40,"o":127.675,"t":"2026-10-20T18:20:00Z","v":1145,"vw":127.694295},{"c":127.74,"h":127.745,"l":127.53,"n":255,"o":127.53,"t":"2026-10-20T18:25:00Z","v":6864,"vw":127.634909},{"c":127.87,"h":127.925,"l":127.815,"n":146,"o":127.85,"t":"2026-10-20T18:30:00Z","v":2371,"vw":127.881809},{"c":127.89,"h":127.89,"l":127.78,"n":208,"o":127.87,"t":"2026-10-20T18:35:00Z","v":6523,"vw":127.862},{"c":127.735,"h":127.91,"l":127.71,"n":268,"o":127.91,"t":"2026-10-20T18:40:00Z","v":4754,"vw":127.837685},{"c":127.95,"h":127.95,"l":127.77,"n":261,"o":127.77,"t":"2026-10-20T18:45:00Z","v":4601,"vw":127.816549},{"c":127.87,"h":127.91,"l":127.86,"n":261,"o":127.9,"t":"2026-10-20T18:50:00Z","v":7099,"vw":127.887104},{"c":128.125,"h":128.125,"l":127.78,"n":284,"o":127.78,"t":"2026-10-20T18:55:00Z","v":8023,"vw":127.906488},{"c":128.02,"h":128.18,"l":127.95,"n":253,"o":128.125,"t":"2026-10-20T19:00:00Z","v":11178,"vw":128.041726},{"c":128.01,"h":128.17,"l":128.005,"n":248,"o":128.005,"t":"2026-10-20T19:05:00Z","v":5217,"vw":128.094988},{"c":128.15,"h":128.18,"l":128.03,"n":211,"o":128.08,"t":"2026-10-20T19:10:00Z","v":6994,"vw":128.100113},{"c":128.12,"h":128.18,"l":128.06,"n":238,"o":128.11,"t":"2026-10-20T19:15:00Z","v":9461,"vw":128.12888},{"c":128.055,"h":128.13,"l":128.015,"n":257,"o":128.13,"t":"2026-10-20T19:20:00Z","v":5739,"vw":128.082671},{"c":128.28,"h":128.36,"l":128.1,"n":449,"o":128.1,"t":"2026-10-20T19:25:00Z","v":9785,"vw":128.256692},{"c":128.25,"h":128.27,"l":128.14,"n":345,"o":128.25,"t":"2026-10-20T19:30:00Z","v":11388,"vw":128.235531},{"c":128.12,"h":128.28,"l":128.075,"n":458,"o":128.28,"t":"2026-10-20T19:35:00Z","v":13554,"vw":128.199036},{"c":128.35,"h":128.365,"l":128.145,"n":537,"o":128.145,"t":"2026-10-20T19:40:00Z","v":12723,"vw":128.275623},{"c":128.25,"h":128.475,"l":128.105,"n":1322,"o":128.34,"t":"2026-10-20T19:45:00Z","v":84973,"vw":128.292325},{"c":128.12,"h":128.435,"l":128.02,"n":2087,"o":128.23,"t":"2026-10-20T19:50:00Z","v":120633,"vw":128.188176},{"c":128.3,"h":128.44,"l":128.065,"n":2542,"o":128.16,"t":"2026-10-20T19:55:00Z","v":137781,"vw":128.259053},{"c":128.27,"h":128.27,"l":128.27,"n":49,"o":128.27,"t":"2026-10-20T20:00:00Z","v":285107,"vw":128.27},{"c":130.47,"h":130.47,"l":130.47,"n":7,"o":130.47,"t":"2026-10-21T13:25:00Z","v":246,"vw":130.47},{"c":128.91,"h":129.73,"l":128.795,"n":347,"o":128.92,"t":"2026-10-21T13:30:00Z","v":30361,"vw":129.072784},{"c":128.955,"h":129.365,"l":128.615,"n":702,"o":128.91,"t":"2026-10-21T13:35:00Z","v":41627,"vw":128.91625},{"c":129.226,"h":129.295,"l":128.39,"n":319,"o":128.98,"t":"2026-10-21T13:40:00Z","v":24456,"vw":128.88112},{"c":129.86,"h":130.26,"l":129.31,"n":451,"o":129.31,"t":"2026-10-21T13:45:00Z","v":24819,"vw":129.766449},{"c":129.83,"h":129.86,"l":129.35,"n":183,"o":129.86,"t":"2026-10-21T13:50:00Z","v":5144,"vw":129.631876},{"c":129.68,"h":129.825,"l":129.46,"n":125,"o":129.825,"t":"2026-10-21T13:55:00Z","v":2741,"vw":129.701535},{"c":129,"h":130.055,"l":128.97,"n":1012,"o":129.41,"t":"2026-10-21T14:00:00Z","v":40510,"vw":129.581427},{"c":128.645,"h":129.12,"l":128.645,"n":184,"o":129,"t":"2026-10-21T14:05:00Z","v":14902,"vw":128.911855},{"c":128.81,"h":129.21,"l":128.635,"n":268,"o":128.92,"t":"2026-10-21T14:10:00Z","v":14568,"vw":128.930838},{"c":128.75,"h":129.02,"l":128.67,"n":149,"o":128.78,"t":"2026-10-21T14:15:00Z","v":5191,"vw":128.881798},{"c":128.76,"h":128.93,"l":128.67,"n":113,"o":128.93,"t":"2026-10-21T14:20:00Z","v":2932,"vw":128.853582},{"c":129.19,"h":129.19,"l":128.6701,"n":406,"o":128.87,"t":"2026-10-21T14:25:00Z","v":11934,"vw":128.892338},{"c":129.31,"h":129.4516,"l":129.055,"n":599,"o":129.37,"t":"2026-10-21T14:30:00Z","v":17029,"vw":129.311467},{"c":129.375,"h":129.41,"l":129,"n":432,"o":129.21,"t":"2026-10-21T14:35:00Z","v":11201,"vw":129.210442},{"c":129.52,"h":129.63,"l":129.31,"n":672,"o":129.425,"t":"2026-10-21T14:40:00Z","v":18857,"vw":129.46236},{"c":129.725,"h":129.725,"l":129.45,"n":301,"o":129.471,"t":"2026-10-21T14:45:00Z","v":7163,"vw":129.539851},{"c":129.355,"h":129.615,"l":129.355,"n":324,"o":129.58,"t":"2026-10-21T14:50:00Z","v":8653,"vw":129.46797},{"c":129.21,"h":129.35,"l":129.21,"n":373,"o":129.35,"t":"2026-10-21T14:55:00Z","v":7147,"vw":129.282284},{"c":129.475,"h":129.525,"l":129.145,"n":483,"o":129.145,"t":"2026-10-21T15:00:00Z","v":12658,"vw":129.346985},{"c":129.5,"h":129.61,"l":129.45,"n":277,"o":129.53,"t":"2026-10-21T15:05:00Z","v":5312,"vw":129.530601},{"c":129.65,"h":129.7,"l":129.43,"n":474,"o":129.495,"t":"2026-10-21T15:10:00Z","v":11525,"vw":129.571088},{"c":129.65,"h":129.74,"l":129.57,"n":293,"o":129.665,"t":"2026-10-21T15:15:00Z","v":6897,"vw":129.656526},{"c":129.615,"h":129.74,"l":129.615,"n":313,"o":129.665,"t":"2026-10-21T15:20:00Z","v":4887,"vw":129.67875},{"c":129.81,"h":129.86,"l":129.65,"n":329,"o":129.65,"t":"2026-10-21T15:25:00Z","v":8638,"vw":129.777422},{"c":130.115,"h":130.125,"l":129.715,"n":347,"o":129.84,"t":"2026-10-21T15:30:00Z","v":13385,"vw":129.86723},{"c":129.99,"h":130.195,"l":129.99,"n":151,"o":130.12,"t":"2026-10-21T15:35:00Z","v":6502,"vw":130.08723},{"c":130.03,"h":130.305,"l":130.03,"n":270,"o":130.22,"t":"2026-10-21T15:40:00Z","v":10922,"vw":130.204775},{"c":130.1,"h":130.2,"l":129.92,"n":289,"o":129.92,"t":"2026-10-21T15:45:00Z","v":9049,"vw":130.104129},{"c":130.28,"h":130.32,"l":130.205,"n":217,"o":130.205,"t":"2026-10-21T15:50:00Z","v":5192,"vw":130.262002},{"c":130.45,"h":130.73,"l":130.325,"n":626,"o":130.385,"t":"2026-10-21T15:55:00Z","v":17123,"vw":130.496136},{"c":130.48,"h":130.56,"l":130.4,"n":196,"o":130.53,"t":"2026-10-21T16:00:00Z","v":4707,"vw":130.492576},{"c":130.45,"h":130.45,"l":130.412,"n":73,"o":130.412,"t":"2026-10-21T16:05:00Z","v":1358,"vw":130.437719},{"c":130.16,"h":130.435,"l":130.16,"n":252,"o":130.4,"t":"2026-10-21T16:10:00Z","v":9992,"vw":130.268949},{"c":130.53,"h":130.53,"l":130.28,"n":216,"o":130.29,"t":"2026-10-21T16:15:00Z","v":4715,"vw":130.424145},{"c":130.6,"h":130.6,"l":130.49,"n":326,"o":130.53,"t":"2026-10-21T16:20:00Z","v":6067,"vw":130.547314},{"c":130.825,"h":130.91,"l":130.57,"n":444,"o":130.58,"t":"2026-10-21T16:25:00Z","v":18501,"vw":130.775166},{"c":130.9,"h":130.9,"l":130.72,"n":207,"o":130.86,"t":"2026-10-21T16:30:00Z","v":5894,"vw":130.843447},{"c":131.33,"h":131.33,"l":130.76,"n":476,"o":130.91,"t":"2026-10-21T16:35:00Z","v":23400,"vw":130.978963},{"c":131.23,"h":131.48,"l":131.1,"n":502,"o":131.2,"t":"2026-10-21T16:40:00Z","v":19945,"vw":131.257776},{"c":131.355,"h":131.4499,"l":131.23,"n":287,"o":131.27,"t":"2026-10-21T16:45:00Z","v":11322,"vw":131.297171},{"c":131.235,"h":131.33,"l":131.145,"n":287,"o":131.3,"t":"2026-10-21T16:50:00Z","v":10919,"vw":131.24249},{"c":131.295,"h":131.345,"l":131.08,"n":244,"o":131.245,"t":"2026-10-21T16:55:00Z","v":6306,"vw":131.237704},{"c":131.465,"h":131.53,"l":131.285,"n":345,"o":131.285,"t":"2026-10-21T17:00:00Z","v":8905,"vw":131.387555},{"c":131.645,"h":131.66,"l":131.38,"n":312,"o":131.465,"t":"2026-10-21T17:05:00Z","v":11069,"vw":131.548332},{"c":131.52,"h":131.64,"l":131.43,"n":424,"o":131.61,"t":"2026-10-21T17:10:00Z","v":24171,"vw":131.528743},{"c":131.79,"h":131.79,"l":131.52,"n":193,"o":131.57,"t":"2026-10-21T17:15:00Z","v":3951,"vw":131.637014},{"c":131.8825,"h":131.9999,"l":131.78,"n":340,"o":131.82,"t":"2026-10-21T17:20:00Z","v":12757,"vw":131.860477},{"c":131.62,"h":132.085,"l":131.62,"n":518,"o":131.785,"t":"2026-10-21T17:25:00Z","v":17968,"vw":131.847941},{"c":131.55,"h":131.815,"l":131.55,"n":136,"o":131.66,"t":"2026-10-21T17:30:00Z","v":5916,"vw":131.74189},{"c":131.605,"h":131.65,"l":131.545,"n":154,"o":131.63,"t":"2026-10-21T17:35:00Z","v":5286,"vw":131.611828},{"c":131.33,"h":131.62,"l":131.32,"n":326,"o":131.595,"t":"2026-10-21T17:40:00Z","v":10116,"vw":131.523728},{"c":131.32,"h":131.54,"l":131.31,"n":226,"o":131.36,"t":"2026-10-21T17:45:00Z","v":7462,"vw":131.394447},{"c":130.845,"h":131.09,"l":130.845,"n":132,"o":131.09,"t":"2026-10-21T17:50:00Z","v":4341,"vw":130.982485},{"c":131.27,"h":131.27,"l":130.735,"n":385,"o":130.79,"t":"2026-10-21T17:55:00Z","v":11216,"vw":131.023105},{"c":131.385,"h":131.4,"l":131.07,"n":506,"o":131.18,"t":"2026-10-21T18:00:00Z","v":31573,"vw":131.213786},{"c":131.585,"h":131.75,"l":131.4225,"n":544,"o":131.43,"t":"2026-10-21T18:05:00Z","v":22957,"vw":131.611742},{"c":131.695,"h":131.7001,"l":131.49,"n":283,"o":131.6,"t":"2026-10-21T18:10:00Z","v":8772,"vw":131.601843},{"c":132.04,"h":132.095,"l":131.75,"n":487,"o":131.78,"t":"2026-10-21T18:15:00Z","v":18974,"vw":131.89514},{"c":131.92,"h":132.18,"l":131.7798,"n":337,"o":132.145,"t":"2026-10-21T18:20:00Z","v":12191,"vw":132.035502},{"c":131.97,"h":131.98,"l":131.92,"n":213,"o":131.92,"t":"2026-10-21T18:25:00Z","v":5095,"vw":131.940173},{"c":131.825,"h":131.96,"l":131.79,"n":375,"o":131.905,"t":"2026-10-21T18:30:00Z","v":10175,"vw":131.878573},{"c":131.67,"h":131.82,"l":131.5754,"n":251,"o":131.82,"t":"2026-10-21T18:35:00Z","v":7643,"vw":131.716465},{"c":131.79,"h":131.85,"l":131.73,"n":201,"o":131.73,"t":"2026-10-21T18:40:00Z","v":5605,"vw":131.783653},{"c":131.56,"h":131.815,"l":131.47,"n":287,"o":131.815,"t":"2026-10-21T18:45:00Z","v":9420,"vw":131.701231},{"c":131.715,"h":131.785,"l":131.52,"n":342,"o":131.525,"t":"2026-10-21T18:50:00Z","v":9634,"vw":131.579298},{"c":131.63,"h":131.77,"l":131.5,"n":483,"o":131.715,"t":"2026-10-21T18:55:00Z","v":15215,"vw":131.657076},{"c":131.245,"h":131.54,"l":131.135,"n":389,"o":131.54,"t":"2026-10-21T19:00:00Z","v":14425,"vw":131.367095},{"c":131.21,"h":131.33,"l":131.18,"n":332,"o":131.225,"t":"2026-10-21T19:05:00Z","v":11433,"vw":131.261106},{"c":131.185,"h":131.29,"l":131.11,"n":419,"o":131.26,"t":"2026-10-21T19:10:00Z","v":11539,"vw":131.171326},{"c":131.41,"h":131.51,"l":131.3,"n":317,"o":131.3,"t":"2026-10-21T19:15:00Z","v":10041,"vw":131.425826},{"c":131.38,"h":131.47,"l":131.32,"n":372,"o":131.39,"t":"2026-10-21T19:20:00Z","v":12634,"vw":131.360919},{"c":131.8725,"h":131.99,"l":131.365,"n":721,"o":131.42,"t":"2026-10-21T19:25:00Z","v":32267,"vw":131.686839},{"c":131.5,"h":131.905,"l":131.42,"n":464,"o":131.905,"t":"2026-10-21T19:30:00Z","v":18991,"vw":131.753059},{"c":131.4,"h":131.44,"l":131.29,"n":372,"o":131.44,"t":"2026-10-21T19:35:00Z","v":13164,"vw":131.368045},{"c":131.62,"h":131.645,"l":131.385,"n":567,"o":131.39,"t":"2026-10-21T19:40:00Z","v":20838,"vw":131.538658},{"c":131.51,"h":131.73,"l":131.43,"n":685,"o":131.665,"t":"2026-10-21T19:45:00Z","v":25391,"vw":131.53331},{"c":131.56,"h":131.835,"l":131.475,"n":854,"o":131.615,"t":"2026-10-21T19:50:00Z","v":35437,"vw":131.686713},{"c":131.46,"h":131.59,"l":131.12,"n":3216,"o":131.58,"t":"2026-10-21T19:55:00Z","v":184527,"vw":131.303468},{"c":131.39,"h":131.39,"l":131.39,"n":73,"o":131.39,"t":"2026-10-21T20:00:00Z","v":230218,"vw":131.39},{"c":131.15,"h":131.15,"l":131.15,"n":1,"o":131.15,"t":"2026-10-21T23:25:00Z","v":114,"vw":131.15},{"c":130.51,"h":130.51,"l":130.5,"n":7,"o":130.5,"t":"2026-10-22T09:45:00Z","v":405,"vw":130.505},{"c":128.95,"h":129.41,"l":128.95,"n":2,"o":129.41,"t":"2026-10-22T10:35:00Z","v":360,"vw":129.205556},{"c":130.24,"h":130.24,"l":130.04,"n":28,"o":130.19,"t":"2026-10-22T10:40:00Z","v":469,"vw":130.154881},{"c":130.8,"h":130.8,"l":130.8,"n":2,"o":130.8,"t":"2026-10-22T13:25:00Z","v":238,"vw":130.8},{"c":131.285,"h":131.3,"l":130.37,"n":159,"o":130.8,"t":"2026-10-22T13:30:00Z","v":16913,"vw":130.79305},{"c":131.44,"h":131.44,"l":131.14,"n":241,"o":131.14,"t":"2026-10-22T13:35:00Z","v":9919,"vw":131.288487},{"c":131.55,"h":131.72,"l":131.24,"n":348,"o":131.335,"t":"2026-10-22T13:40:00Z","v":15172,"vw":131.460513},{"c":132.33,"h":132.56,"l":131.64,"n":414,"o":131.66,"t":"2026-10-22T13:45:00Z","v":16028,"vw":132.231391},{"c":132.24,"h":132.66,"l":132.03,"n":263,"o":132.48,"t":"2026-10-22T13:50:00Z","v":7374,"vw":132.374585},{"c":132.99,"h":133.02,"l":132.17,"n":337,"o":132.17,"t":"2026-10-22T13:55:00Z","v":15456,"vw":132.732577},{"c":132.39,"h":133.005,"l":132.39,"n":302,"o":132.99,"t":"2026-10-22T14:00:00Z","v":12532,"vw":132.695676},{"c":132.325,"h":132.66,"l":132.15,"n":339,"o":132.51,"t":"2026-10-22T14:05:00Z","v":10470,"vw":132.418872},{"c":131.96,"h":132.36,"l":131.89,"n":310,"o":132.27,"t":"2026-10-22T14:10:00Z","v":9787,"vw":132.154383},{"c":132.01,"h":132.1487,"l":131.92,"n":335,"o":132.03,"t":"2026-10-22T14:15:00Z","v":12298,"vw":132.031822},{"c":132.135,"h":132.17,"l":131.825,"n":242,"o":132.01,"t":"2026-10-22T14:20:00Z","v":6861,"vw":132.024278},{"c":131.565,"h":132.17,"l":131.47,"n":391,"o":132.17,"t":"2026-10-22T14:25:00Z","v":11012,"vw":131.89206},{"c":131.22,"h":131.7,"l":131.22,"n":585,"o":131.565,"t":"2026-10-22T14:30:00Z","v":39943,"vw":131.48009},{"c":130.615,"h":131.145,"l":130.615,"n":347,"o":131.145,"t":"2026-10-22T14:35:00Z","v":8847,"vw":130.858125},{"c":130.97,"h":130.97,"l":130.635,"n":386,"o":130.635,"t":"2026-10-22T14:40:00Z","v":11240,"vw":130.804684},{"c":130.94,"h":131.085,"l":130.84,"n":385,"o":130.98,"t":"2026-10-22T14:45:00Z","v":15636,"vw":130.991346},{"c":130.92,"h":130.975,"l":130.67,"n":408,"o":130.97,"t":"2026-10-22T14:50:00Z","v":12388,"vw":130.866995},{"c":130.99,"h":130.99,"l":130.85,"n":301,"o":130.93,"t":"2026-10-22T14:55:00Z","v":7586,"vw":130.909881},{"c":130.9,"h":131.26,"l":130.7,"n":1409,"o":130.965,"t":"2026-10-22T15:00:00Z","v":81054,"vw":130.957831},{"c":130.82,"h":131.1,"l":130.74,"n":323,"o":130.88,"t":"2026-10-22T15:05:00Z","v":9304,"vw":130.974233},{"c":130.94,"h":131.07,"l":130.825,"n":444,"o":130.85,"t":"2026-10-22T15:10:00Z","v":14594,"vw":130.94255},{"c":131.15,"h":131.16,"l":130.97,"n":392,"o":131.01,"t":"2026-10-22T15:15:00Z","v":15903,"vw":131.032895},{"c":131,"h":131.1875,"l":130.935,"n":298,"o":131.15,"t":"2026-10-22T15:20:00Z","v":15195,"vw":131.120986},{"c":130.875,"h":130.995,"l":130.81,"n":423,"o":130.99,"t":"2026-10-22T15:25:00Z","v":11036,"vw":130.945467},{"c":131.25,"h":131.35,"l":130.85,"n":763,"o":130.89,"t":"2026-10-22T15:30:00Z","v":39437,"vw":131.199745},{"c":131.205,"h":131.54,"l":131.205,"n":506,"o":131.28,"t":"2026-10-22T15:35:00Z","v":33901,"vw":131.413051},{"c":131.66,"h":131.8675,"l":131.19,"n":844,"o":131.2715,"t":"2026-10-22T15:40:00Z","v":64452,"vw":131.576739},{"c":131.77,"h":131.785,"l":131.66,"n":148,"o":131.715,"t":"2026-10-22T15:45:00Z","v":4113,"vw":131.7324},{"c":131.625,"h":131.855,"l":131.625,"n":223,"o":131.83,"t":"2026-10-22T15:50:00Z","v":6681,"vw":131.749437},{"c":131.69,"h":131.83,"l":131.67,"n":222,"o":131.69,"t":"2026-10-22T15:55:00Z","v":5954,"vw":131.741229},{"c":131.69,"h":131.87,"l":131.69,"n":242,"o":131.7,"t":"2026-10-22T16:00:00Z","v":6016,"vw":131.779455},{"c":131.9,"h":131.9,"l":131.6,"n":210,"o":131.6,"t":"2026-10-22T16:05:00Z","v":4817,"vw":131.802003},{"c":132.02,"h":132.025,"l":131.89,"n":291,"o":131.985,"t":"2026-10-22T16:10:00Z","v":7140,"vw":131.945785},{"c":132.09,"h":132.11,"l":131.97,"n":225,"o":132.1,"t":"2026-10-22T16:15:00Z","v":6903,"vw":132.058062},{"c":132.225,"h":132.25,"l":132.115,"n":485,"o":132.13,"t":"2026-10-22T16:20:00Z","v":14524,"vw":132.157509},{"c":132.415,"h":132.495,"l":132.18,"n":677,"o":132.26,"t":"2026-10-22T16:25:00Z","v":15499,"vw":132.32003},{"c":132.28,"h":132.415,"l":132.17,"n":333,"o":132.415,"t":"2026-10-22T16:30:00Z","v":7155,"vw":132.277655},{"c":132.14,"h":132.35,"l":132.05,"n":390,"o":132.3,"t":"2026-10-22T16:35:00Z","v":12151,"vw":132.228217},{"c":131.895,"h":132.15,"l":131.89,"n":285,"o":132.14,"t":"2026-10-22T16:40:00Z","v":10481,"vw":132.023054},{"c":132.15,"h":132.18,"l":131.75,"n":289,"o":131.895,"t":"2026-10-22T16:45:00Z","v":8740,"vw":131.974899},{"c":132.23,"h":132.275,"l":132.06,"n":347,"o":132.185,"t":"2026-10-22T16:50:00Z","v":8076,"vw":132.176323},{"c":132.49,"h":132.51,"l":132.26,"n":573,"o":132.29,"t":"2026-10-22T16:55:00Z","v":10251,"vw":132.39003},{"c":132.52,"h":132.52,"l":132.263,"n":508,"o":132.44,"t":"2026-10-22T17:00:00Z","v":14876,"vw":132.387107},{"c":132.26,"h":132.5813,"l":132.24,"n":347,"o":132.54,"t":"2026-10-22T17:05:00Z","v":11382,"vw":132.38723},{"c":132.26,"h":132.37,"l":132.15,"n":247,"o":132.28,"t":"2026-10-22T17:10:00Z","v":5710,"vw":132.280038},{"c":132.365,"h":132.365,"l":132.28,"n":345,"o":132.28,"t":"2026-10-22T17:15:00Z","v":10019,"vw":132.321061},{"c":132.485,"h":132.54,"l":132.27,"n":268,"o":132.31,"t":"2026-10-22T17:20:00Z","v":6116,"vw":132.401368},{"c":132.64,"h":132.64,"l":132.44,"n":285,"o":132.44,"t":"2026-10-22T17:25:00Z","v":6109,"vw":132.578631},{"c":132.61,"h":132.64,"l":132.46,"n":327,"o":132.63,"t":"2026-10-22T17:30:00Z","v":9673,"vw":132.556198},{"c":132.295,"h":132.6,"l":132.26,"n":351,"o":132.595,"t":"2026-10-22T17:35:00Z","v":7744,"vw":132.429312},{"c":132.445,"h":132.445,"l":132.33,"n":221,"o":132.34,"t":"2026-10-22T17:40:00Z","v":5806,"vw":132.379208},{"c":132.32,"h":132.48,"l":132.32,"n":249,"o":132.43,"t":"2026-10-22T17:45:00Z","v":5588,"vw":132.423452},{"c":132.25,"h":132.31,"l":132.15,"n":299,"o":132.29,"t":"2026-10-22T17:50:00Z","v":9255,"vw":132.259499},{"c":132.22,"h":132.27,"l":132.16,"n":295,"o":132.27,"t":"2026-10-22T17:55:00Z","v":12026,"vw":132.211233},{"c":132.12,"h":132.375,"l":132.02,"n":452,"o":132.215,"t":"2026-10-22T18:00:00Z","v":14480,"vw":132.255733},{"c":132.14,"h":132.31,"l":132.14,"n":164,"o":132.16,"t":"2026-10-22T18:05:00Z","v":5415,"vw":132.228824},{"c":132.01,"h":132.2,"l":131.88,"n":309,"o":132.2,"t":"2026-10-22T18:10:00Z","v":10579,"vw":132.017185},{"c":131.98,"h":132.02,"l":131.78,"n":280,"o":131.98,"t":"2026-10-22T18:15:00Z","v":11485,"vw":131.891695},{"c":132.105,"h":132.17,"l":132.005,"n":262,"o":132.005,"t":"2026-10-22T18:20:00Z","v":8324,"vw":132.106603},{"c":131.965,"h":132.14,"l":131.965,"n":350,"o":132.1025,"t":"2026-10-22T18:25:00Z","v":8734,"vw":132.072694},{"c":131.92,"h":132.04,"l":131.92,"n":273,"o":131.96,"t":"2026-10-22T18:30:00Z","v":7837,"vw":131.983994},{"c":131.98,"h":131.98,"l":131.84,"n":306,"o":131.89,"t":"2026-10-22T18:35:00Z","v":7702,"vw":131.893471},{"c":131.88,"h":131.955,"l":131.88,"n":166,"o":131.955,"t":"2026-10-22T18:40:00Z","v":5115,"vw":131.917319},{"c":132.085,"h":132.125,"l":131.88,"n":331,"o":131.88,"t":"2026-10-22T18:45:00Z","v":10021,"vw":132.031053},{"c":131.985,"h":132.12,"l":131.97,"n":325,"o":132.095,"t":"2026-10-22T18:50:00Z","v":10885,"vw":132.040456},{"c":132.035,"h":132.1,"l":132.01,"n":343,"o":132.01,"t":"2026-10-22T18:55:00Z","v":12786,"vw":132.057087},{"c":132.055,"h":132.17,"l":132.016,"n":345,"o":132.035,"t":"2026-10-22T19:00:00Z","v":9742,"vw":132.101685},{"c":132.25,"h":132.275,"l":131.98,"n":442,"o":132.07,"t":"2026-10-22T19:05:00Z","v":15418,"vw":132.104902},{"c":132.09,"h":132.33,"l":132.09,"n":510,"o":132.23,"t":"2026-10-22T19:10:00Z","v":25789,"vw":132.244415},{"c":132.025,"h":132.14,"l":131.97,"n":422,"o":132.1081,"t":"2026-10-22T19:15:00Z","v":21764,"vw":132.044869},{"c":131.7401,"h":132.08,"l":131.7401,"n":725,"o":132.025,"t":"2026-10-22T19:20:00Z","v":37140,"vw":131.950297},{"c":132.32,"h":132.37,"l":131.815,"n":513,"o":131.815,"t":"2026-10-22T19:25:00Z","v":25384,"vw":132.122009},{"c":132.22,"h":132.37,"l":132.1075,"n":817,"o":132.31,"t":"2026-10-22T19:30:00Z","v":39673,"vw":132.23172},{"c":132.35,"h":132.39,"l":132.18,"n":592,"o":132.255,"t":"2026-10-22T19:35:00Z","v":33357,"vw":132.292378},{"c":132.635,"h":132.67,"l":132.345,"n":892,"o":132.345,"t":"2026-10-22T19:40:00Z","v":49691,"vw":132.578973},{"c":132.58,"h":132.74,"l":132.57,"n":960,"o":132.635,"t":"2026-10-22T19:45:00Z","v":41713,"vw":132.65407},{"c":132.55,"h":132.8,"l":132.51,"n":1352,"o":132.65,"t":"2026-10-22T19:50:00Z","v":61997,"vw":132.674371},{"c":132.73,"h":132.775,"l":132.41,"n":3246,"o":132.52,"t":"2026-10-22T19:55:00Z","v":191590,"vw":132.643565},{"c":132.65,"h":132.8,"l":132.65,"n":51,"o":132.74,"t":"2026-10-22T20:00:00Z","v":395832,"vw":132.65019},{"c":133.0072,"h":133.0072,"l":133.0072,"n":1,"o":133.0072,"t":"2026-10-22T22:20:00Z","v":107,"vw":133.0072},{"c":132.41,"h":132.41,"l":132.4,"n":7,"o":132.4,"t":"2026-10-23T10:50:00Z","v":420,"vw":132.405},{"c":132.19,"h":132.49,"l":131.675,"n":68,"o":132.31,"t":"2026-10-23T13:30:00Z","v":7705,"vw":132.232136},{"c":132.28,"h":133.08,"l":132.165,"n":131,"o":132.165,"t":"2026-10-23T13:35:00Z","v":6272,"vw":132.772282},{"c":131.95,"h":132.31,"l":131.95,"n":52,"o":132.31,"t":"2026-10-23T13:40:00Z","v":1712,"vw":132.148571},{"c":132.435,"h":132.435,"l":132.11,"n":228,"o":132.13,"t":"2026-10-23T13:45:00Z","v":19128,"vw":132.179086},{"c":132.125,"h":132.465,"l":132.125,"n":157,"o":132.42,"t":"2026-10-23T13:50:00Z","v":18194,"vw":132.390994},{"c":132.07,"h":132.095,"l":132.07,"n":42,"o":132.095,"t":"2026-10-23T13:55:00Z","v":1553,"vw":132.08296},{"c":131.84,"h":132.2,"l":131.7,"n":179,"o":132.14,"t":"2026-10-23T14:00:00Z","v":7982,"vw":132.048667},{"c":131.34,"h":131.725,"l":131.245,"n":195,"o":131.725,"t":"2026-10-23T14:05:00Z","v":7641,"vw":131.527324},{"c":131.19,"h":131.4626,"l":131.17,"n":134,"o":131.345,"t":"2026-10-23T14:10:00Z","v":5002,"vw":131.236132},{"c":131.135,"h":131.27,"l":131.135,"n":93,"o":131.24,"t":"2026-10-23T14:15:00Z","v":3220,"vw":131.212756},{"c":130.945,"h":131.04,"l":130.9,"n":124,"o":131.04,"t":"2026-10-23T14:20:00Z","v":4733,"vw":130.991491},{"c":131.16,"h":131.16,"l":130.88,"n":115,"o":130.88,"t":"2026-10-23T14:25:00Z","v":3253,"vw":131.021611},{"c":130.93,"h":131.13,"l":130.93,"n":103,"o":131.09,"t":"2026-10-23T14:30:00Z","v":1963,"vw":131.055465},{"c":130.97,"h":130.975,"l":130.8,"n":176,"o":130.975,"t":"2026-10-23T14:35:00Z","v":4839,"vw":130.875841},{"c":131.265,"h":131.265,"l":131.04,"n":167,"o":131.04,"t":"2026-10-23T14:40:00Z","v":3467,"vw":131.13125},{"c":131.845,"h":131.845,"l":131.32,"n":193,"o":131.32,"t":"2026-10-23T14:45:00Z","v":6743,"vw":131.668979},{"c":131.69,"h":131.86,"l":131.655,"n":173,"o":131.86,"t":"2026-10-23T14:50:00Z","v":3194,"vw":131.738312},{"c":132.04,"h":132.04,"l":131.7,"n":230,"o":131.7,"t":"2026-10-23T14:55:00Z","v":5819,"vw":131.837893},{"c":131.995,"h":131.995,"l":131.8,"n":227,"o":131.97,"t":"2026-10-23T15:00:00Z","v":5823,"vw":131.9125},{"c":131.89,"h":132.05,"l":131.81,"n":235,"o":132.05,"t":"2026-10-23T15:05:00Z","v":5444,"vw":131.957473},{"c":131.905,"h":131.98,"l":131.65,"n":258,"o":131.755,"t":"2026-10-23T15:10:00Z","v":6924,"vw":131.877406},{"c":132.33,"h":132.37,"l":131.875,"n":259,"o":131.89,"t":"2026-10-23T15:15:00Z","v":14054,"vw":132.037402},{"c":132.41,"h":132.605,"l":132.41,"n":214,"o":132.43,"t":"2026-10-23T15:20:00Z","v":5014,"vw":132.459237},{"c":132.53,"h":132.57,"l":132.46,"n":163,"o":132.46,"t":"2026-10-23T15:25:00Z","v":3189,"vw":132.521573},{"c":132.485,"h":132.5,"l":132.38,"n":230,"o":132.5,"t":"2026-10-23T15:30:00Z","v":4827,"vw":132.440939},{"c":132.28,"h":132.4,"l":132.27,"n":109,"o":132.4,"t":"2026-10-23T15:35:00Z","v":2738,"vw":132.34591},{"c":132.28,"h":132.35,"l":132.23,"n":199,"o":132.35,"t":"2026-10-23T15:40:00Z","v":5200,"vw":132.277002}],"history":[{"c":89.08,"h":92.5,"l":88.955,"n":16712,"o":92.02,"t":"2024-10-21T04:00:00Z","v":906950,"vw":89.607369},{"c":90.38,"h":90.61,"l":88.29,"n":17521,"o":89.28,"t":"2024-10-22T04:00:00Z","v":928419,"vw":89.949232},{"c":95.63,"h":98.95,"l":94.7,"n":35184,"o":95.97,"t":"2024-10-23T04:00:00Z","v":2446018,"vw":96.388189},{"c":97.19,"h":97.395,"l":94.58,"n":17407,"o":96.06,"t":"2024-10-24T04:00:00Z","v":968470,"vw":96.546036},{"c":95.1,"h":97.63,"l":94.29,"n":18289,"o":97.5,"t":"2024-10-25T04:00:00Z","v":835862,"vw":95.225675},{"c":98.84,"h":99.29,"l":95.81,"n":19686,"o":96.15,"t":"2024-10-28T04:00:00Z","v":1125652,"vw":98.295667},{"c":98.48,"h":99.55,"l":98.0801,"n":15908,"o":98.65,"t":"2024-10-29T04:00:00Z","v":748824,"vw":98.672865},{"c":98.83,"h":101.31,"l":98.1,"n":14878,"o":98.18,"t":"2024-10-30T04:00:00Z","v":828418,"vw":99.476434},{"c":97.49,"h":99.5,"l":97.39,"n":16359,"o":99.03,"t":"2024-10-31T04:00:00Z","v":810582,"vw":97.839768},{"c":97.35,"h":99.05,"l":96.99,"n":13779,"o":97.97,"t":"2024-11-01T04:00:00Z","v":683356,"vw":97.443921},{"c":96.46,"h":97.13,"l":94.57,"n":13633,"o":97.06,"t":"2024-11-04T05:00:00Z","v":558224,"vw":96.292726},{"c":97.735,"h":98.06,"l":96.65,"n":11800,"o":97.01,"t":"2024-11-05T05:00:00Z","v":410232,"vw":97.545088},{"c":107.16,"h":107.33,"l":103.32,"n":45718,"o":103.58,"t":"2024-11-06T05:00:00Z","v":2444348,"vw":106.431712},{"c":101.69,"h":106.355,"l":101.37,"n":27400,"o":105.94,"t":"2024-11-07T05:00:00Z","v":1703529,"vw":102.712532},{"c":101.88,"h":103.24,"l":101.3,"n":19387,"o":102,"t":"2024-11-08T05:00:00Z","v":1033513,"vw":102.153761},{"c":105.98,"h":107.1,"l":103.025,"n":21438,"o":103.59,"t":"2024-11-11T05:00:00Z","v":985867,"vw":106.02966},{"c":106.72,"h":107.19,"l":104.73,"n":16626,"o":105.13,"t":"2024-11-12T05:00:00Z","v":709301,"vw":106.586127},{"c":103.84,"h":107.68,"l":103.75,"n":19085,"o":107,"t":"2024-11-13T05:00:00Z","v":900165,"vw":104.78855},{"c":103.57,"h":105.23,"l":103.18,"n":14610,"o":104,"t":"2024-11-14T05:00:00Z","v":688390,"vw":103.736856},{"c":103.34,"h":105,"l":102.57,"n":14517,"o":104.73,"t":"2024-11-15T05:00:00Z","v":974424,"vw":103.315463},{"c":103.84,"h":104.42,"l":103.27,"n":15727,"o":103.88,"t":"2024-11-18T05:00:00Z","v":802688,"vw":103.736943},{"c":104.23,"h":104.48,"l":101.93,"n":12021,"o":101.93,"t":"2024-11-19T05:00:00Z","v":586824,"vw":103.820299},{"c":105.5,"h":105.82,"l":103.105,"n":15267,"o":104.04,"t":"2024-11-20T05:00:00Z","v":767647,"vw":105.159849},{"c":106.83,"h":108.5,"l":105.9598,"n":16435,"o":106.29,"t":"2024-11-21T05:00:00Z","v":724037,"vw":107.111246},{"c":110.08,"h":110.31,"l":106.73,"n":21672,"o":106.73,"t":"2024-11-22T05:00:00Z","v":886483,"vw":109.700313},{"c":111.23,"h":113.95,"l":111.19,"n":21114,"o":111.2,"t":"2024-11-25T05:00:00Z","v":1017737,"vw":111.720896},{"c":109.85,"h":111.21,"l":109.46,"n":14554,"o":110.85,"t":"2024-11-26T05:00:00Z","v":613819,"vw":110.076407},{"c":110.05,"h":111.97,"l":109.565,"n":11230,"o":110.8,"t":"2024-11-27T05:00:00Z","v":527088,"vw":110.21351},{"c":109.68,"h":111.2,"l":108.66,"n":7472,"o":110.88,"t":"2024-11-29T05:00:00Z","v":309404,"vw":109.575322},{"c":108,"h":110.58,"l":107.91,"n":18052,"o":110.14,"t":"2024-12-02T05:00:00Z","v":694291,"vw":108.398913},{"c":107.01,"h":108.535,"l":106.9,"n":14995,"o":108.32,"t":"2024-12-03T05:00:00Z","v":937540,"vw":107.595192},{"c":106.56,"h":107.24,"l":104.88,"n":15046,"o":107.01,"t":"2024-12-04T05:00:00Z","v":717827,"vw":106.172072},{"c":105.87,"h":107.88,"l":105.74,"n":15211,"o":107.01,"t":"2024-12-05T05:00:00Z","v":572052,"vw":106.335433},{"c":105.33,"h":106.69,"l":104.68,"n":15632,"o":106.33,"t":"2024-12-06T05:00:00Z","v":815505,"vw":105.275985},{"c":102.84,"h":105.86,"l":102.53,"n":18242,"o":105.35,"t":"2024-12-09T05:00:00Z","v":881200,"vw":103.220973},{"c":103.61,"h":104.51,"l":101.88,"n":14742,"o":103.72,"t":"2024-12-10T05:00:00Z","v":631411,"vw":103.644244},{"c":105.13,"h":105.97,"l":104.1,"n":15175,"o":104.99,"t":"2024-12-11T05:00:00Z","v":724489,"vw":105.169319},{"c":103.11,"h":105.69,"l":102.91,"n":19577,"o":105.22,"t":"2024-12-12T05:00:00Z","v":925717,"vw":103.468349},{"c":101.58,"h":103.59,"l":101.27,"n":14733,"o":103.57,"t":"2024-12-13T05:00:00Z","v":759475,"vw":101.699695},{"c":101.97,"h":102.04,"l":100.703,"n":21881,"o":101.59,"t":"2024-12-16T05:00:00Z","v":1304486,"vw":101.460722},{"c":100.18,"h":101.48,"l":99.3,"n":23067,"o":101.11,"t":"2024-12-17T05:00:00Z","v":1247582,"vw":100.138231},{"c":95.1,"h":100.88,"l":94.9,"n":22466,"o":100.88,"t":"2024-12-18T05:00:00Z","v":1051768,"vw":97.14003},{"c":94.87,"h":97.25,"l":94.43,"n":27112,"o":96.65,"t":"2024-12-19T05:00:00Z","v":1388578,"vw":95.305785},{"c":95.91,"h":96.92,"l":94.01,"n":23552,"o":94.02,"t":"2024-12-20T05:00:00Z","v":3726588,"vw":95.861759},{"c":96.3,"h":96.38,"l":95.08,"n":18303,"o":95.77,"t":"2024-12-23T05:00:00Z","v":808642,"vw":95.985002},{"c":96.65,"h":97.26,"l":95.62,"n":7411,"o":96.99,"t":"2024-12-24T05:00:00Z","v":348024,"vw":96.399982},{"c":97.18,"h":97.49,"l":95.75,"n":14281,"o":96.58,"t":"2024-12-26T05:00:00Z","v":847239,"vw":97.02579},{"c":96.68,"h":97.33,"l":95.81,"n":15157,"o":96.58,"t":"2024-12-27T05:00:00Z","v":690714,"vw":96.533858},{"c":96.28,"h":96.94,"l":95.08,"n":11685,"o":96.12,"t":"2024-12-30T05:00:00Z","v":472734,"vw":96.380272},{"c":95.76,"h":97.05,"l":95.65,"n":12215,"o":96.99,"t":"2024-12-31T05:00:00Z","v":609930,"vw":95.9537},{"c":94.47,"h":96.7,"l":94.13,"n":14685,"o":96.37,"t":"2025-01-02T05:00:00Z","v":539438,"vw":94.853064},{"c":95.49,"h":95.65,"l":93,"n":16769,"o":94.59,"t":"2025-01-03T05:00:00Z","v":670555,"vw":94.710948},{"c":96.94,"h":98.4362,"l":95.68,"n":13635,"o":96.23,"t":"2025-01-06T05:00:00Z","v":708064,"vw":96.991357},{"c":95.56,"h":97.8299,"l":94.65,"n":16360,"o":97.27,"t":"2025-01-07T05:00:00Z","v":792339,"vw":95.690722},{"c":95.35,"h":95.63,"l":93.99,"n":13038,"o":94.91,"t":"2025-01-08T05:00:00Z","v":559701,"vw":95.103605},{"c":93.51,"h":94.245,"l":91.25,"n":21350,"o":94.06,"t":"2025-01-10T05:00:00Z","v":1004173,"vw":92.883473},{"c":95.61,"h":95.71,"l":92.84,"n":15752,"o":92.84,"t":"2025-01-13T05:00:00Z","v":813170,"vw":94.702315},{"c":98.51,"h":98.9945,"l":96.24,"n":17975,"o":96.74,"t":"2025-01-14T05:00:00Z","v":1027672,"vw":97.918462},{"c":100.53,"h":101.66,"l":99.685,"n":24062,"o":101.56,"t":"2025-01-15T05:00:00Z","v":1032493,"vw":100.51937},{"c":99.49,"h":100.49,"l":98.16,"n":21904,"o":99.68,"t":"2025-01-16T05:00:00Z","v":762886,"vw":99.204968},{"c":100.8,"h":101.09,"l":99.83,"n":17904,"o":100.19,"t":"2025-01-17T05:00:00Z","v":612509,"vw":100.596301},{"c":103.71,"h":104.23,"l":100.985,"n":27080,"o":101.37,"t":"2025-01-21T05:00:00Z","v":1050013,"vw":103.270127},{"c":102.75,"h":103.85,"l":101.32,"n":21560,"o":103.7,"t":"2025-01-22T05:00:00Z","v":954599,"vw":102.642494},{"c":103.5,"h":104.13,"l":102.58,"n":33553,"o":103.14,"t":"2025-01-23T05:00:00Z","v":1795685,"vw":103.342235},{"c":102.93,"h":103.05,"l":99.25,"n":33428,"o":100.51,"t":"2025-01-24T05:00:00Z","v":2181233,"vw":102.163534},{"c":103.91,"h":104.24,"l":102.04,"n":21094,"o":104.24,"t":"2025-01-27T05:00:00Z","v":870525,"vw":103.392262},{"c":103.02,"h":104.5,"l":102.9,"n":15962,"o":103.94,"t":"2025-01-28T05:00:00Z","v":615244,"vw":103.345287},{"c":103.25,"h":104.155,"l":102.37,"n":16261,"o":102.87,"t":"2025-01-29T05:00:00Z","v":782628,"vw":103.318846},{"c":103.59,"h":104.75,"l":102.64,"n":17552,"o":104.36,"t":"2025-01-30T05:00:00Z","v":808034,"vw":103.8609},{"c":102.97,"h":104.93,"l":102.68,"n":15486,"o":103.85,"t":"2025-01-31T05:00:00Z","v":732844,"vw":103.191013},{"c":100.13,"h":100.86,"l":98,"n":19186,"o":99.99,"t":"2025-02-03T05:00:00Z","v":883787,"vw":100.125162},{"c":101.63,"h":102.015,"l":100.16,"n":13345,"o":100.31,"t":"2025-02-04T05:00:00Z","v":604869,"vw":101.414483},{"c":101.36,"h":102.22,"l":100.99,"n":15545,"o":101.99,"t":"2025-02-05T05:00:00Z","v":987027,"vw":101.433294},{"c":102.07,"h":102.22,"l":100.5,"n":18709,"o":102.1,"t":"2025-02-06T05:00:00Z","v":1364721,"vw":101.558476},{"c":100.23,"h":102.45,"l":99.855,"n":14125,"o":102.45,"t":"2025-02-07T05:00:00Z","v":524478,"vw":100.587883},{"c":97.8,"h":100.83,"l":97.64,"n":16819,"o":100.74,"t":"2025-02-10T05:00:00Z","v":969492,"vw":98.2644},{"c":98.97,"h":99.17,"l":96.8901,"n":21067,"o":97.22,"t":"2025-02-11T05:00:00Z","v":931290,"vw":98.724663},{"c":97.11,"h":98.81,"l":96.98,"n":14897,"o":97.83,"t":"2025-02-12T05:00:00Z","v":624158,"vw":97.462516},{"c":97.66,"h":97.7,"l":96.54,"n":13341,"o":97.1,"t":"2025-02-13T05:00:00Z","v":572239,"vw":97.415503},{"c":98.57,"h":99.475,"l":97.905,"n":14026,"o":98.25,"t":"2025-02-14T05:00:00Z","v":635106,"vw":98.656465},{"c":99.25,"h":99.37,"l":98.3,"n":17992,"o":98.8,"t":"2025-02-18T05:00:00Z","v":901720,"vw":99.08572},{"c":98.23,"h":98.935,"l":97.88,"n":15741,"o":98.22,"t":"2025-02-19T05:00:00Z","v":692818,"vw":98.363492},{"c":97.12,"h":98.89,"l":95.86,"n":16506,"o":98.28,"t":"2025-02-20T05:00:00Z","v":644675,"vw":97.004595},{"c":93.89,"h":97.85,"l":93.79,"n":17861,"o":97.85,"t":"2025-02-21T05:00:00Z","v":717176,"vw":94.785731},{"c":93.42,"h":94.9,"l":92.87,"n":15471,"o":94.9,"t":"2025-02-24T05:00:00Z","v":696523,"vw":93.968107},{"c":93.36,"h":94.855,"l":92.31,"n":21601,"o":94,"t":"2025-02-25T05:00:00Z","v":1093483,"vw":93.353756},{"c":93.71,"h":95.3,"l":93.27,"n":15251,"o":93.84,"t":"2025-02-26T05:00:00Z","v":1125039,"vw":93.96934},{"c":93.63,"h":95.3,"l":93.34,"n":16098,"o":93.77,"t":"2025-02-27T05:00:00Z","v":1037290,"vw":94.010956},{"c":94.43,"h":94.86,"l":92.915,"n":21563,"o":94.06,"t":"2025-02-28T05:00:00Z","v":1520581,"vw":94.290877},{"c":93.62,"h":96.29,"l":93.1,"n":24032,"o":94.86,"t":"2025-03-03T05:00:00Z","v":1069512,"vw":94.240589},{"c":90.3,"h":94.06,"l":87.675,"n":31242,"o":92.31,"t":"2025-03-04T05:00:00Z","v":1552120,"vw":90.110411},{"c":90.44,"h":91.39,"l":88.82,"n":25220,"o":90.63,"t":"2025-03-05T05:00:00Z","v":1466987,"vw":90.279541},{"c":89.41,"h":89.87,"l":87.88,"n":24151,"o":89.73,"t":"2025-03-06T05:00:00Z","v":1099474,"vw":89.220288},{"c":89.08,"h":90.12,"l":87,"n":24985,"o":89.82,"t":"2025-03-07T05:00:00Z","v":1718997,"vw":88.656987},{"c":84.39,"h":88.27,"l":83.6375,"n":30624,"o":87.57,"t":"2025-03-10T04:00:00Z","v":1649457,"vw":85.577886},{"c":84.35,"h":85.915,"l":83.24,"n":28499,"o":84.4,"t":"2025-03-11T04:00:00Z","v":1420358,"vw":84.508171},{"c":85.43,"h":86.2189,"l":84.41,"n":18160,"o":85.55,"t":"2025-03-12T04:00:00Z","v":901935,"vw":85.329059},{"c":85.03,"h":86.63,"l":84.89,"n":21490,"o":85.52,"t":"2025-03-13T04:00:00Z","v":989625,"vw":85.256401},{"c":87.97,"h":88.08,"l":85.705,"n":17338,"o":86.09,"t":"2025-03-14T04:00:00Z","v":3827062,"vw":87.46087},{"c":88.79,"h":89.23,"l":87.59,"n":18243,"o":87.97,"t":"2025-03-17T04:00:00Z","v":896153,"vw":88.475815},{"c":88.19,"h":88.55,"l":87.27,"n":18456,"o":88.17,"t":"2025-03-18T04:00:00Z","v":835412,"vw":88.074253},{"c":90.36,"h":91.15,"l":87.985,"n":20428,"o":88.12,"t":"2025-03-19T04:00:00Z","v":951405,"vw":90.012304},{"c":89.89,"h":91.49,"l":89.29,"n":20303,"o":89.29,"t":"2025-03-20T04:00:00Z","v":1085989,"vw":90.506928},{"c":89.99,"h":90.75,"l":88.52,"n":21147,"o":89.14,"t":"2025-03-21T04:00:00Z","v":4355150,"vw":89.895189},{"c":93.26,"h":93.64,"l":91.1,"n":19283,"o":91.19,"t":"2025-03-24T04:00:00Z","v":1211954,"vw":92.991396},{"c":93.03,"h":94.19,"l":92.71,"n":18182,"o":93.26,"t":"2025-03-25T04:00:00Z","v":1139326,"vw":93.211279},{"c":92.24,"h":94.82,"l":92,"n":15877,"o":93.62,"t":"2025-03-26T04:00:00Z","v":979538,"vw":92.792547},{"c":90.87,"h":92.43,"l":90.1799,"n":18685,"o":91.94,"t":"2025-03-27T04:00:00Z","v":914743,"vw":91.027702},{"c":89.07,"h":91.7,"l":88.66,"n":17406,"o":90.53,"t":"2025-03-28T04:00:00Z","v":927308,"vw":89.176349},{"c":89.76,"h":90.09,"l":87.58,"n":14500,"o":88,"t":"2025-03-31T04:00:00Z","v":636417,"vw":89.448744},{"c":88.72,"h":89.555,"l":87.525,"n":18441,"o":89.09,"t":"2025-04-01T04:00:00Z","v":870903,"vw":88.61549},{"c":90.75,"h":90.83,"l":87.22,"n":17181,"o":87.36,"t":"2025-04-02T04:00:00Z","v":959532,"vw":90.134482},{"c":77.92,"h":93.24,"l":77.79,"n":49521,"o":93.24,"t":"2025-04-03T04:00:00Z","v":2810429,"vw":80.358846},{"c":74.04,"h":74.95,"l":70.28,"n":50578,"o":73.89,"t":"2025-04-04T04:00:00Z","v":2883835,"vw":73.160471},{"c":72.32,"h":77.075,"l":69.745,"n":36215,"o":70.32,"t":"2025-04-07T04:00:00Z","v":2276502,"vw":72.476638},{"c":71.03,"h":76.86,"l":69.98,"n":30711,"o":74.78,"t":"2025-04-08T04:00:00Z","v":1666284,"vw":72.470566},{"c":77.16,"h":77.8725,"l":68.27,"n":42346,"o":69.83,"t":"2025-04-09T04:00:00Z","v":2756707,"vw":75.092031},{"c":71.17,"h":75.37,"l":68.5,"n":38860,"o":75.37,"t":"2025-04-10T04:00:00Z","v":1971766,"vw":70.735203},{"c":72.16,"h":72.98,"l":69.02,"n":27953,"o":70.63,"t":"2025-04-11T04:00:00Z","v":1362350,"vw":71.530397},{"c":74.4,"h":74.83,"l":72.18,"n":23122,"o":73.46,"t":"2025-04-14T04:00:00Z","v":1191262,"vw":74.033557},{"c":75.81,"h":77.25,"l":74.59,"n":18828,"o":74.77,"t":"2025-04-15T04:00:00Z","v":1113659,"vw":76.076005},{"c":75.9,"h":76.76,"l":74.91,"n":21050,"o":75.22,"t":"2025-04-16T04:00:00Z","v":1060526,"vw":75.832092},{"c":77.43,"h":78.22,"l":75.96,"n":25624,"o":76.12,"t":"2025-04-17T04:00:00Z","v":1412507,"vw":77.473187},{"c":76.28,"h":76.882,"l":75.225,"n":16749,"o":76.49,"t":"2025-04-21T04:00:00Z","v":923056,"vw":75.925213},{"c":79.21,"h":79.53,"l":77.02,"n":24370,"o":77.02,"t":"2025-04-22T04:00:00Z","v":1311698,"vw":78.825105},{"c":84.44,"h":91.54,"l":83.8711,"n":48116,"o":88,"t":"2025-04-23T04:00:00Z","v":3189087,"vw":86.775231},{"c":85.97,"h":86.39,"l":83.11,"n":24511,"o":83.92,"t":"2025-04-24T04:00:00Z","v":1479144,"vw":85.326707},{"c":85.26,"h":85.89,"l":84.49,"n":17452,"o":85.11,"t":"2025-04-25T04:00:00Z","v":758158,"vw":85.2962},{"c":86.23,"h":87.1,"l":85.1,"n":16764,"o":85.29,"t":"2025-04-28T04:00:00Z","v":1091923,"vw":86.02783},{"c":86.31,"h":87.06,"l":84.265,"n":21311,"o":86.23,"t":"2025-04-29T04:00:00Z","v":1061683,"vw":86.239427},{"c":85.55,"h":85.97,"l":83.36,"n":18148,"o":84.5,"t":"2025-04-30T04:00:00Z","v":826774,"vw":85.154857},{"c":86.87,"h":87.57,"l":85.02,"n":16503,"o":85.55,"t":"2025-05-01T04:00:00Z","v":654532,"vw":86.914847},{"c":89.11,"h":89.5,"l":87.31,"n":17110,"o":87.44,"t":"2025-05-02T04:00:00Z","v":822757,"vw":88.957655},{"c":88.18,"h":89.94,"l":88.13,"n":13796,"o":88.13,"t":"2025-05-05T04:00:00Z","v":573679,"vw":88.755426},{"c":86.64,"h":87.745,"l":86.21,"n":12859,"o":87.05,"t":"2025-05-06T04:00:00Z","v":595893,"vw":86.987142},{"c":87.4,"h":88.1325,"l":86.58,"n":15293,"o":87.66,"t":"2025-05-07T04:00:00Z","v":683151,"vw":87.509157},{"c":89.8,"h":90.565,"l":88.275,"n":14323,"o":89.03,"t":"2025-05-08T04:00:00Z","v":616334,"vw":89.7362},{"c":89.67,"h":90.245,"l":89.22,"n":13273,"o":89.93,"t":"2025-05-09T04:00:00Z","v":1021889,"vw":89.671924},{"c":95.57,"h":97.28,"l":94.915,"n":28813,"o":94.99,"t":"2025-05-12T04:00:00Z","v":1683263,"vw":96.065087},{"c":96,"h":96.5,"l":94.74,"n":15122,"o":95.45,"t":"2025-05-13T04:00:00Z","v":911023,"vw":95.80888},{"c":95.69,"h":96.49,"l":95.14,"n":13634,"o":95.85,"t":"2025-05-14T04:00:00Z","v":578659,"vw":95.666228},{"c":95.1,"h":95.85,"l":94.53,"n":11104,"o":95.54,"t":"2025-05-15T04:00:00Z","v":392119,"vw":95.123175},{"c":95.5,"h":95.63,"l":94.16,"n":12701,"o":94.87,"t":"2025-05-16T04:00:00Z","v":590128,"vw":95.322857},{"c":95.06,"h":95.15,"l":94.18,"n":11326,"o":94.32,"t":"2025-05-19T04:00:00Z","v":424114,"vw":94.86396},{"c":94.34,"h":95.14,"l":94.03,"n":12579,"o":95.06,"t":"2025-05-20T04:00:00Z","v":689273,"vw":94.460386},{"c":90.67,"h":94,"l":90.635,"n":15531,"o":93.77,"t":"2025-05-21T04:00:00Z","v":708555,"vw":91.650313},{"c":90.94,"h":92.08,"l":89.9,"n":14497,"o":90.48,"t":"2025-05-22T04:00:00Z","v":803098,"vw":91.137772},{"c":90.33,"h":90.8154,"l":88.26,"n":12198,"o":88.75,"t":"2025-05-23T04:00:00Z","v":434556,"vw":90.217448},{"c":92.37,"h":92.605,"l":90.27,"n":30197,"o":90.33,"t":"2025-05-27T04:00:00Z","v":1413079,"vw":91.980429},{"c":91.93,"h":93,"l":91.45,"n":20581,"o":93,"t":"2025-05-28T04:00:00Z","v":1101846,"vw":91.998267},{"c":92.02,"h":92.75,"l":91.255,"n":12849,"o":92.75,"t":"2025-05-29T04:00:00Z","v":511547,"vw":91.871696},{"c":91.2,"h":92.08,"l":90.3,"n":17930,"o":91.69,"t":"2025-05-30T04:00:00Z","v":850731,"vw":91.221239},{"c":90.48,"h":90.97,"l":88.975,"n":14199,"o":90.97,"t":"2025-06-02T04:00:00Z","v":598833,"vw":90.356997},{"c":92.24,"h":92.5999,"l":90.0874,"n":17907,"o":90.5,"t":"2025-06-03T04:00:00Z","v":793530,"vw":92.112912},{"c":90.97,"h":92.865,"l":90.93,"n":12694,"o":92.24,"t":"2025-06-04T04:00:00Z","v":495300,"vw":91.305969},{"c":91.53,"h":92.315,"l":90.315,"n":14675,"o":91.14,"t":"2025-06-05T04:00:00Z","v":526157,"vw":91.433892},{"c":94.26,"h":94.32,"l":92.86,"n":15481,"o":93.03,"t":"2025-06-06T04:00:00Z","v":577825,"vw":93.939631},{"c":94.77,"h":95.745,"l":94.0188,"n":22532,"o":94.53,"t":"2025-06-09T04:00:00Z","v":949455,"vw":94.982412},{"c":95.26,"h":96.3,"l":94.5763,"n":18654,"o":94.84,"t":"2025-06-10T04:00:00Z","v":1058396,"vw":95.33765},{"c":93.8,"h":96.05,"l":93.74,"n":13090,"o":95.58,"t":"2025-06-11T04:00:00Z","v":500450,"vw":94.22605},{"c":94.24,"h":94.37,"l":91.74,"n":15959,"o":93.06,"t":"2025-06-12T04:00:00Z","v":662125,"vw":93.827977},{"c":91.52,"h":93.51,"l":91.235,"n":16050,"o":92.92,"t":"2025-06-13T04:00:00Z","v":762147,"vw":91.827478},{"c":92.57,"h":93.395,"l":91.7307,"n":15741,"o":92.24,"t":"2025-06-16T04:00:00Z","v":502140,"vw":92.671734},{"c":91.66,"h":92.48,"l":90.79,"n":16722,"o":91.56,"t":"2025-06-17T04:00:00Z","v":938945,"vw":91.591121},{"c":93.61,"h":94.335,"l":91.355,"n":19844,"o":91.66,"t":"2025-06-18T04:00:00Z","v":1000468,"vw":93.615418},{"c":95.08,"h":95.27,"l":93.94,"n":18393,"o":94.79,"t":"2025-06-20T04:00:00Z","v":2052220,"vw":94.996017},{"c":97.51,"h":97.59,"l":94.61,"n":17321,"o":94.89,"t":"2025-06-23T04:00:00Z","v":848666,"vw":96.90927},{"c":98.96,"h":100.1,"l":98.18,"n":21219,"o":98.43,"t":"2025-06-24T04:00:00Z","v":993670,"vw":99.301421},{"c":98.83,"h":99.02,"l":97.88,"n":13660,"o":98.97,"t":"2025-06-25T04:00:00Z","v":585885,"vw":98.744706},{"c":101.75,"h":101.85,"l":98.35,"n":16627,"o":99.54,"t":"2025-06-26T04:00:00Z","v":1010621,"vw":101.295211},{"c":101.11,"h":102.225,"l":100.18,"n":17893,"o":102.17,"t":"2025-06-27T04:00:00Z","v":1304149,"vw":101.092348},{"c":100.98,"h":102.345,"l":100.885,"n":13893,"o":101.7,"t":"2025-06-30T04:00:00Z","v":755054,"vw":101.417647},{"c":104.81,"h":105.48,"l":100.45,"n":15706,"o":100.46,"t":"2025-07-01T04:00:00Z","v":744255,"vw":104.398983},{"c":107.45,"h":107.55,"l":104.9,"n":16830,"o":105.28,"t":"2025-07-02T04:00:00Z","v":832872,"vw":106.935659},{"c":108.87,"h":109.65,"l":107.835,"n":11258,"o":108.38,"t":"2025-07-03T04:00:00Z","v":604281,"vw":109.003625},{"c":107.81,"h":109.829,"l":106.795,"n":17522,"o":108.7,"t":"2025-07-07T04:00:00Z","v":714536,"vw":107.845367},{"c":108.2,"h":110.01,"l":108.08,"n":25257,"o":108.5,"t":"2025-07-08T04:00:00Z","v":1170478,"vw":108.739534},{"c":107.17,"h":109.33,"l":106.37,"n":24136,"o":108.99,"t":"2025-07-09T04:00:00Z","v":1206123,"vw":107.299361},{"c":108.14,"h":108.98,"l":107.0298,"n":14942,"o":107.69,"t":"2025-07-10T04:00:00Z","v":635283,"vw":108.270235},{"c":106.95,"h":107.75,"l":106.25,"n":17057,"o":107.43,"t":"2025-07-11T04:00:00Z","v":830053,"vw":107.130046},{"c":108,"h":108.09,"l":106.725,"n":16345,"o":107.05,"t":"2025-07-14T04:00:00Z","v":652429,"vw":107.730899},{"c":104.63,"h":108.76,"l":104.54,"n":16938,"o":107.7,"t":"2025-07-15T04:00:00Z","v":825474,"vw":105.456412},{"c":105.51,"h":106,"l":103.575,"n":20726,"o":105.6,"t":"2025-07-16T04:00:00Z","v":1239101,"vw":105.194532},{"c":108.22,"h":108.41,"l":105.58,"n":19589,"o":105.58,"t":"2025-07-17T04:00:00Z","v":1361517,"vw":107.65983},{"c":108.95,"h":109.2837,"l":107.68,"n":16247,"o":108.69,"t":"2025-07-18T04:00:00Z","v":860360,"vw":108.704616},{"c":108.4,"h":109.92,"l":108.18,"n":17332,"o":108.95,"t":"2025-07-21T04:00:00Z","v":831041,"vw":108.705356},{"c":108.96,"h":110.025,"l":107.58,"n":22730,"o":108.5,"t":"2025-07-22T04:00:00Z","v":1410607,"vw":109.13838},{"c":106.38,"h":108.985,"l":104.44,"n":30502,"o":108.68,"t":"2025-07-23T04:00:00Z","v":1664655,"vw":106.14362},{"c":103.51,"h":106.04,"l":102.96,"n":27734,"o":105.93,"t":"2025-07-24T04:00:00Z","v":1291241,"vw":104.385345},{"c":103.61,"h":103.77,"l":101.32,"n":19114,"o":103.41,"t":"2025-07-25T04:00:00Z","v":948042,"vw":103.12877},{"c":103.87,"h":103.905,"l":102.89,"n":17402,"o":103.73,"t":"2025-07-28T04:00:00Z","v":666317,"vw":103.58354},{"c":103.24,"h":104.93,"l":102.96,"n":16684,"o":104.87,"t":"2025-07-29T04:00:00Z","v":876312,"vw":103.474916},{"c":101.43,"h":103.975,"l":100.88,"n":14909,"o":103.61,"t":"2025-07-30T04:00:00Z","v":673723,"vw":102.0899},{"c":100.25,"h":101.597,"l":100.01,"n":15066,"o":100.85,"t":"2025-07-31T04:00:00Z","v":708476,"vw":100.427788},{"c":98.8,"h":99.16,"l":95.775,"n":24569,"o":98.25,"t":"2025-08-01T04:00:00Z","v":1263509,"vw":97.94895},{"c":100.03,"h":100.1,"l":98.2,"n":14236,"o":98.83,"t":"2025-08-04T04:00:00Z","v":641616,"vw":99.593022},{"c":99.26,"h":100.405,"l":97.37,"n":15326,"o":100.28,"t":"2025-08-05T04:00:00Z","v":867111,"vw":99.140751},{"c":98.49,"h":99.445,"l":98.295,"n":12854,"o":99.41,"t":"2025-08-06T04:00:00Z","v":781052,"vw":98.65193},{"c":97.41,"h":99.83,"l":97.01,"n":15355,"o":98.94,"t":"2025-08-07T04:00:00Z","v":817948,"vw":97.547164},{"c":99.11,"h":99.75,"l":97.565,"n":13747,"o":98.65,"t":"2025-08-08T04:00:00Z","v":871538,"vw":99.215771},{"c":98.87,"h":99.785,"l":98.46,"n":18071,"o":99.11,"t":"2025-08-11T04:00:00Z","v":907383,"vw":99.037771},{"c":102.17,"h":102.35,"l":99.52,"n":14305,"o":99.77,"t":"2025-08-12T04:00:00Z","v":454880,"vw":101.77346},{"c":102.88,"h":103.25,"l":101.905,"n":14103,"o":102.81,"t":"2025-08-13T04:00:00Z","v":560599,"vw":102.660041},{"c":103.25,"h":103.34,"l":100.9,"n":12524,"o":101.54,"t":"2025-08-14T04:00:00Z","v":433170,"vw":102.626418},{"c":101.19,"h":103.3,"l":101.1,"n":14007,"o":103.18,"t":"2025-08-15T04:00:00Z","v":660896,"vw":101.499697},{"c":102.15,"h":102.42,"l":100.26,"n":17432,"o":100.89,"t":"2025-08-18T04:00:00Z","v":831118,"vw":101.746363},{"c":101.22,"h":102.94,"l":100.86,"n":13129,"o":101.61,"t":"2025-08-19T04:00:00Z","v":514789,"vw":101.369624},{"c":101.42,"h":101.82,"l":100.17,"n":13469,"o":101.42,"t":"2025-08-20T04:00:00Z","v":607012,"vw":101.241252},{"c":100.71,"h":101.64,"l":100.01,"n":15613,"o":100.94,"t":"2025-08-21T04:00:00Z","v":906879,"vw":100.847906},{"c":105.2,"h":105.602,"l":101.25,"n":22844,"o":101.25,"t":"2025-08-22T04:00:00Z","v":935932,"vw":104.994569},{"c":104.4,"h":105.27,"l":104.34,"n":13503,"o":105.27,"t":"2025-08-25T04:00:00Z","v":472279,"vw":104.567331},{"c":106.08,"h":106.63,"l":104.38,"n":17470,"o":104.4,"t":"2025-08-26T04:00:00Z","v":743062,"vw":105.996531},{"c":106.36,"h":107.42,"l":105.25,"n":17138,"o":105.85,"t":"2025-08-27T04:00:00Z","v":810418,"vw":106.511964},{"c":105.96,"h":106.9,"l":105.28,"n":16007,"o":106.36,"t":"2025-08-28T04:00:00Z","v":645212,"vw":105.960381},{"c":105.14,"h":106.595,"l":105.02,"n":15121,"o":105.91,"t":"2025-08-29T04:00:00Z","v":714795,"vw":105.450127},{"c":105.7,"h":105.84,"l":102.76,"n":15913,"o":103.48,"t":"2025-09-02T04:00:00Z","v":744631,"vw":105.070759},{"c":106.47,"h":106.94,"l":104.46,"n":16031,"o":105.62,"t":"2025-09-03T04:00:00Z","v":891387,"vw":106.021354},{"c":108.59,"h":108.68,"l":106.32,"n":18813,"o":107,"t":"2025-09-04T04:00:00Z","v":848548,"vw":107.759121},{"c":107.575,"h":109.92,"l":105.98,"n":22035,"o":109.15,"t":"2025-09-05T04:00:00Z","v":1021211,"vw":107.273446},{"c":109.61,"h":110.8,"l":107.58,"n":29165,"o":108.48,"t":"2025-09-08T04:00:00Z","v":1564889,"vw":109.456663},{"c":108.16,"h":110.7,"l":107.605,"n":23433,"o":109.45,"t":"2025-09-09T04:00:00Z","v":1126212,"vw":108.537969},{"c":107.99,"h":109.3,"l":107.57,"n":15171,"o":108.09,"t":"2025-09-10T04:00:00Z","v":632385,"vw":108.240264},{"c":109.27,"h":109.38,"l":106.88,"n":19339,"o":108.15,"t":"2025-09-11T04:00:00Z","v":1044196,"vw":108.803797},{"c":109.38,"h":110.48,"l":108.635,"n":20114,"o":109.32,"t":"2025-09-12T04:00:00Z","v":1045442,"vw":109.564935},{"c":107.92,"h":110.1,"l":107.53,"n":25361,"o":109.54,"t":"2025-09-15T04:00:00Z","v":1384990,"vw":108.302751},{"c":106.73,"h":107.715,"l":105.39,"n":16950,"o":107.51,"t":"2025-09-16T04:00:00Z","v":750102,"vw":106.476267},{"c":107.53,"h":109.62,"l":105.89,"n":24139,"o":107.3,"t":"2025-09-17T04:00:00Z","v":1343920,"vw":107.732745},{"c":109.7,"h":110.355,"l":107.725,"n":18811,"o":108.08,"t":"2025-09-18T04:00:00Z","v":782853,"vw":109.449667},{"c":108.95,"h":109.61,"l":108.42,"n":19909,"o":109.61,"t":"2025-09-19T04:00:00Z","v":3004956,"vw":109.004698},{"c":106.74,"h":108.95,"l":106.425,"n":17830,"o":108.95,"t":"2025-09-22T04:00:00Z","v":883504,"vw":107.068067},{"c":106.31,"h":109.29,"l":105.55,"n":17841,"o":107.17,"t":"2025-09-23T04:00:00Z","v":1022724,"vw":106.574497},{"c":105.76,"h":107,"l":105.17,"n":14661,"o":106.42,"t":"2025-09-24T04:00:00Z","v":909372,"vw":105.870312},{"c":107.91,"h":108.05,"l":104.61,"n":20203,"o":105.76,"t":"2025-09-25T04:00:00Z","v":1003217,"vw":107.410187},{"c":108.36,"h":109.435,"l":107.43,"n":17011,"o":108.68,"t":"2025-09-26T04:00:00Z","v":662985,"vw":108.253574},{"c":106.58,"h":109.26,"l":106.235,"n":16186,"o":109.26,"t":"2025-09-29T04:00:00Z","v":545540,"vw":106.787977},{"c":106.45,"h":107.11,"l":104.73,"n":18993,"o":106.83,"t":"2025-09-30T04:00:00Z","v":762685,"vw":105.928035},{"c":105.71,"h":106.72,"l":105.2878,"n":14957,"o":106.11,"t":"2025-10-01T04:00:00Z","v":746657,"vw":105.8099},{"c":105.26,"h":105.925,"l":104.21,"n":15926,"o":105.38,"t":"2025-10-02T04:00:00Z","v":641054,"vw":105.132055},{"c":106.51,"h":106.72,"l":105.14,"n":15073,"o":105.97,"t":"2025-10-03T04:00:00Z","v":798052,"vw":106.155075},{"c":107.45,"h":108.78,"l":105.415,"n":18680,"o":106.97,"t":"2025-10-06T04:00:00Z","v":824419,"vw":107.41553},{"c":106.87,"h":108.64,"l":106.62,"n":12616,"o":107.88,"t":"2025-10-07T04:00:00Z","v":487882,"vw":107.028179},{"c":106.13,"h":107.69,"l":105.82,"n":12362,"o":106.87,"t":"2025-10-08T04:00:00Z","v":549509,"vw":106.506487},{"c":104.95,"h":106.75,"l":104.765,"n":15960,"o":106.68,"t":"2025-10-09T04:00:00Z","v":645940,"vw":105.169715},{"c":99.275,"h":106.21,"l":99.05,"n":26640,"o":104.95,"t":"2025-10-10T04:00:00Z","v":1543376,"vw":101.204276},{"c":101.18,"h":101.7,"l":99.57,"n":19905,"o":101.7,"t":"2025-10-13T04:00:00Z","v":794687,"vw":101.023204},{"c":103.5,"h":104.2808,"l":99.87,"n":17133,"o":100.63,"t":"2025-10-14T04:00:00Z","v":709474,"vw":103.26211},{"c":101.24,"h":103.69,"l":100.435,"n":15481,"o":103.66,"t":"2025-10-15T04:00:00Z","v":605415,"vw":101.354715},{"c":94.31,"h":100.765,"l":92.67,"n":34640,"o":100.5,"t":"2025-10-16T04:00:00Z","v":1539370,"vw":95.13835},{"c":95.98,"h":96.485,"l":93.7,"n":28924,"o":95.4,"t":"2025-10-17T04:00:00Z","v":1464237,"vw":95.503634},{"c":98.32,"h":98.67,"l":96.03,"n":17516,"o":96.74,"t":"2025-10-20T04:00:00Z","v":663912,"vw":98.125164},{"c":98.81,"h":99.28,"l":97.55,"n":26766,"o":97.89,"t":"2025-10-21T04:00:00Z","v":1414994,"vw":98.637952},{"c":102.36,"h":103.63,"l":100.3801,"n":34179,"o":101.4,"t":"2025-10-22T04:00:00Z","v":1859609,"vw":102.456698},{"c":101.97,"h":103,"l":101.11,"n":16383,"o":102.38,"t":"2025-10-23T04:00:00Z","v":724194,"vw":102.09182},{"c":102.52,"h":104.11,"l":102.35,"n":16728,"o":102.72,"t":"2025-10-24T04:00:00Z","v":765296,"vw":102.813564},{"c":102.77,"h":103.74,"l":101.98,"n":17023,"o":103.74,"t":"2025-10-27T04:00:00Z","v":600762,"vw":102.849804},{"c":100.77,"h":102.92,"l":100.42,"n":15346,"o":102.7,"t":"2025-10-28T04:00:00Z","v":617575,"vw":101.110925},{"c":99.83,"h":102.3199,"l":99.11,"n":16698,"o":100.84,"t":"2025-10-29T04:00:00Z","v":752508,"vw":100.03231},{"c":101.13,"h":101.719,"l":99.83,"n":13860,"o":100.02,"t":"2025-10-30T04:00:00Z","v":666499,"vw":101.03869},{"c":101.6,"h":102.11,"l":99.57,"n":11380,"o":100.33,"t":"2025-10-31T04:00:00Z","v":514974,"vw":101.475851},{"c":100.42,"h":100.7806,"l":98.08,"n":14554,"o":100.48,"t":"2025-11-03T05:00:00Z","v":623994,"vw":100.170035},{"c":99.96,"h":101,"l":98.3,"n":11888,"o":99.6,"t":"2025-11-04T05:00:00Z","v":445526,"vw":99.975774},{"c":100.69,"h":101.95,"l":99.185,"n":12604,"o":100.03,"t":"2025-11-05T05:00:00Z","v":570816,"vw":100.867285},{"c":102.12,"h":102.98,"l":100.215,"n":21338,"o":100.81,"t":"2025-11-06T05:00:00Z","v":1135976,"vw":101.72553},{"c":103.87,"h":104.02,"l":101,"n":16745,"o":101.62,"t":"2025-11-07T05:00:00Z","v":682562,"vw":103.040233},{"c":105.13,"h":106.19,"l":103.63,"n":17100,"o":104.02,"t":"2025-11-10T05:00:00Z","v":1163112,"vw":105.269618},{"c":105.02,"h":105.74,"l":103.72,"n":11454,"o":104.88,"t":"2025-11-11T05:00:00Z","v":566710,"vw":105.036261},{"c":105.35,"h":107.035,"l":104.7417,"n":12817,"o":105.16,"t":"2025-11-12T05:00:00Z","v":614826,"vw":105.40189},{"c":103.75,"h":105.895,"l":103.1925,"n":12439,"o":104.66,"t":"2025-11-13T05:00:00Z","v":628168,"vw":104.10655},{"c":102.82,"h":103.9999,"l":101.5401,"n":13589,"o":102.24,"t":"2025-11-14T05:00:00Z","v":455397,"vw":102.683815},{"c":99.52,"h":103.5,"l":98.72,"n":14497,"o":102.86,"t":"2025-11-17T05:00:00Z","v":605082,"vw":100.347743},{"c":100.59,"h":101.645,"l":98.755,"n":12192,"o":99.24,"t":"2025-11-18T05:00:00Z","v":504956,"vw":100.568443},{"c":102.335,"h":102.68,"l":99.43,"n":11062,"o":101.13,"t":"2025-11-19T05:00:00Z","v":398073,"vw":102.055677},{"c":100.97,"h":104.75,"l":100.86,"n":12666,"o":103.43,"t":"2025-11-20T05:00:00Z","v":427908,"vw":101.612658},{"c":104.49,"h":105.44,"l":101.5,"n":11917,"o":101.5,"t":"2025-11-21T05:00:00Z","v":437128,"vw":104.354054},{"c":104.27,"h":105.295,"l":102.75,"n":11768,"o":104.05,"t":"2025-11-24T05:00:00Z","v":593308,"vw":104.177249},{"c":107.38,"h":108.47,"l":103.94,"n":12762,"o":104.97,"t":"2025-11-25T05:00:00Z","v":441913,"vw":107.35406},{"c":106.6,"h":107.789,"l":106.46,"n":11374,"o":107.14,"t":"2025-11-26T05:00:00Z","v":473426,"vw":106.852639},{"c":106.7,"h":107.13,"l":106.21,"n":6356,"o":106.52,"t":"2025-11-28T05:00:00Z","v":189204,"vw":106.668882},{"c":107.54,"h":108.675,"l":105.7001,"n":11031,"o":106.41,"t":"2025-12-01T05:00:00Z","v":451395,"vw":107.717847},{"c":107.15,"h":108.7252,"l":107.02,"n":10476,"o":108.05,"t":"2025-12-02T05:00:00Z","v":509918,"vw":107.446097},{"c":108.94,"h":109.71,"l":107.2001,"n":9797,"o":107.42,"t":"2025-12-03T05:00:00Z","v":322066,"vw":108.842707},{"c":108.9,"h":109.76,"l":108.11,"n":13196,"o":108.37,"t":"2025-12-04T05:00:00Z","v":469621,"vw":108.925009},{"c":110.33,"h":110.47,"l":108.3,"n":14082,"o":109.43,"t":"2025-12-05T05:00:00Z","v":609478,"vw":109.949844},{"c":110.34,"h":111.36,"l":109.59,"n":13266,"o":110.46,"t":"2025-12-08T05:00:00Z","v":519759,"vw":110.548062},{"c":109.61,"h":112.23,"l":109,"n":11835,"o":110.74,"t":"2025-12-09T05:00:00Z","v":420440,"vw":110.075027},{"c":114.81,"h":115.43,"l":109.04,"n":16730,"o":110.07,"t":"2025-12-10T05:00:00Z","v":862331,"vw":113.896172},{"c":114.81,"h":116.5,"l":113.52,"n":15242,"o":114.62,"t":"2025-12-11T05:00:00Z","v":712576,"vw":115.08872},{"c":113.62,"h":115.41,"l":112.63,"n":12465,"o":115.17,"t":"2025-12-12T05:00:00Z","v":561031,"vw":113.657752},{"c":113.62,"h":115.439,"l":113.495,"n":17183,"o":114.69,"t":"2025-12-15T05:00:00Z","v":970504,"vw":114.055551},{"c":114.47,"h":115.21,"l":113.535,"n":14497,"o":114.27,"t":"2025-12-16T05:00:00Z","v":785803,"vw":114.510621},{"c":114.66,"h":116.18,"l":114.22,"n":13372,"o":114.62,"t":"2025-12-17T05:00:00Z","v":671631,"vw":114.942967},{"c":115.22,"h":117,"l":114.1523,"n":16256,"o":115.28,"t":"2025-12-18T05:00:00Z","v":923478,"vw":115.387402},{"c":113.56,"h":116.17,"l":113.07,"n":18641,"o":115.38,"t":"2025-12-19T05:00:00Z","v":3069745,"vw":113.770686},{"c":115.7,"h":116.125,"l":114.01,"n":13877,"o":114.25,"t":"2025-12-22T05:00:00Z","v":669702,"vw":115.468353},{"c":115.57,"h":115.98,"l":115.0075,"n":14152,"o":115.7,"t":"2025-12-23T05:00:00Z","v":494418,"vw":115.534172},{"c":115.37,"h":116.49,"l":115.1803,"n":7877,"o":115.96,"t":"2025-12-24T05:00:00Z","v":312915,"vw":115.593818},{"c":116.01,"h":116.1,"l":115.19,"n":9189,"o":115.32,"t":"2025-12-26T05:00:00Z","v":313521,"vw":115.788289},{"c":114.82,"h":116.15,"l":114.45,"n":11100,"o":116.12,"t":"2025-12-29T05:00:00Z","v":492936,"vw":115.006217},{"c":114.07,"h":114.82,"l":113.32,"n":9050,"o":114.82,"t":"2025-12-30T05:00:00Z","v":353143,"vw":114.077032},{"c":112.39,"h":114.7799,"l":112.34,"n":12554,"o":114.13,"t":"2025-12-31T05:00:00Z","v":548570,"vw":112.749704},{"c":115.06,"h":115.51,"l":111.79,"n":12697,"o":112.41,"t":"2026-01-02T05:00:00Z","v":532320,"vw":114.434865},{"c":116.35,"h":118.5458,"l":114.72,"n":18556,"o":114.72,"t":"2026-01-05T05:00:00Z","v":902092,"vw":116.757782},{"c":117.69,"h":117.72,"l":115.52,"n":13087,"o":116.5,"t":"2026-01-06T05:00:00Z","v":628802,"vw":117.298718},{"c":116.48,"h":117.96,"l":116.05,"n":16872,"o":117.79,"t":"2026-01-07T05:00:00Z","v":636008,"vw":116.862084},{"c":118.84,"h":119.68,"l":116.005,"n":16096,"o":116.48,"t":"2026-01-08T05:00:00Z","v":618123,"vw":118.755526},{"c":117.45,"h":119.73,"l":116.91,"n":12590,"o":118.68,"t":"2026-01-09T05:00:00Z","v":504429,"vw":118.028083},{"c":115.05,"h":116.6554,"l":114.82,"n":19717,"o":116.2,"t":"2026-01-12T05:00:00Z","v":1202792,"vw":115.299028},{"c":114.45,"h":116.63,"l":114.37,"n":15607,"o":115.91,"t":"2026-01-13T05:00:00Z","v":613457,"vw":114.889405},{"c":114.46,"h":115.75,"l":113.68,"n":21153,"o":114.29,"t":"2026-01-14T05:00:00Z","v":1189428,"vw":114.771873},{"c":115.77,"h":117.325,"l":114.94,"n":22842,"o":115.11,"t":"2026-01-15T05:00:00Z","v":988472,"vw":116.02373},{"c":115.23,"h":116.015,"l":114.7,"n":21552,"o":115.61,"t":"2026-01-16T05:00:00Z","v":1868744,"vw":115.137279},{"c":112,"h":115.47,"l":111.96,"n":24488,"o":113.23,"t":"2026-01-20T05:00:00Z","v":1445498,"vw":112.85704},{"c":115.5,"h":116.45,"l":112.06,"n":37826,"o":112.98,"t":"2026-01-21T05:00:00Z","v":2625593,"vw":115.058324},{"c":115.3,"h":117.84,"l":115.01,"n":29174,"o":116.5,"t":"2026-01-22T05:00:00Z","v":1687453,"vw":116.109756},{"c":111.35,"h":117.61,"l":110.76,"n":34249,"o":117.61,"t":"2026-01-23T05:00:00Z","v":2011025,"vw":112.142285},{"c":113.52,"h":114.105,"l":111.06,"n":35344,"o":111.1,"t":"2026-01-26T05:00:00Z","v":2010033,"vw":113.203533},{"c":113.4,"h":114.165,"l":112.02,"n":28943,"o":113.69,"t":"2026-01-27T05:00:00Z","v":1415387,"vw":113.197522},{"c":114.07,"h":115.545,"l":112.72,"n":24567,"o":113.29,"t":"2026-01-28T05:00:00Z","v":1010089,"vw":114.060682},{"c":114.42,"h":116.07,"l":113.5,"n":20840,"o":114.66,"t":"2026-01-29T05:00:00Z","v":1291262,"vw":114.303586},{"c":114.44,"h":115.46,"l":113.67,"n":23825,"o":114.22,"t":"2026-01-30T05:00:00Z","v":1273855,"vw":114.555783},{"c":114.63,"h":115.545,"l":112.93,"n":22600,"o":113.41,"t":"2026-02-02T05:00:00Z","v":821706,"vw":114.645815},{"c":114.73,"h":117.1,"l":113.35,"n":21824,"o":114.62,"t":"2026-02-03T05:00:00Z","v":983644,"vw":114.736784},{"c":117.66,"h":119.2,"l":116.04,"n":21038,"o":116.04,"t":"2026-02-04T05:00:00Z","v":828449,"vw":117.798007},{"c":118.46,"h":119.335,"l":116.05,"n":22186,"o":117.57,"t":"2026-02-05T05:00:00Z","v":1162282,"vw":118.165326},{"c":122.5,"h":123.22,"l":119.525,"n":19480,"o":119.85,"t":"2026-02-06T05:00:00Z","v":1140774,"vw":122.399768},{"c":122.56,"h":123.82,"l":121.69,"n":14573,"o":122.61,"t":"2026-02-09T05:00:00Z","v":779172,"vw":122.773857},{"c":120.54,"h":123.49,"l":120,"n":20785,"o":122.37,"t":"2026-02-10T05:00:00Z","v":1030791,"vw":121.271682},{"c":119.1,"h":123.51,"l":118.67,"n":17789,"o":121.93,"t":"2026-02-11T05:00:00Z","v":837632,"vw":120.237967},{"c":117.24,"h":120.44,"l":114.38,"n":16460,"o":119.47,"t":"2026-02-12T05:00:00Z","v":842937,"vw":116.611859},{"c":117.83,"h":118.62,"l":115.3465,"n":16256,"o":117.06,"t":"2026-02-13T05:00:00Z","v":821117,"vw":117.741456},{"c":119.61,"h":120.34,"l":117.83,"n":20161,"o":118.36,"t":"2026-02-17T05:00:00Z","v":892065,"vw":119.191646},{"c":121.64,"h":122.855,"l":119.225,"n":28942,"o":120.02,"t":"2026-02-18T05:00:00Z","v":1603626,"vw":121.799514},{"c":119.86,"h":121.8,"l":118.115,"n":18945,"o":121.05,"t":"2026-02-19T05:00:00Z","v":1012968,"vw":119.671205},{"c":121.31,"h":121.61,"l":118.01,"n":15598,"o":119.86,"t":"2026-02-20T05:00:00Z","v":721183,"vw":120.761123},{"c":116.1,"h":121.55,"l":114.59,"n":19947,"o":121.17,"t":"2026-02-23T05:00:00Z","v":957155,"vw":116.76775},{"c":114.47,"h":116.3,"l":113.85,"n":18076,"o":115.75,"t":"2026-02-24T05:00:00Z","v":664197,"vw":114.538232},{"c":115.51,"h":116.6199,"l":115.087,"n":20562,"o":115.95,"t":"2026-02-25T05:00:00Z","v":919881,"vw":115.737541},{"c":116.5,"h":118.2,"l":114.87,"n":20994,"o":116.24,"t":"2026-02-26T05:00:00Z","v":987323,"vw":116.215242},{"c":109.45,"h":114.195,"l":108.585,"n":25993,"o":113.72,"t":"2026-02-27T05:00:00Z","v":1414020,"vw":109.847518},{"c":110.91,"h":112.09,"l":107.26,"n":27916,"o":108.91,"t":"2026-03-02T05:00:00Z","v":1361883,"vw":110.938695},{"c":110.5,"h":111.11,"l":107.27,"n":21755,"o":107.96,"t":"2026-03-03T05:00:00Z","v":1113918,"vw":109.762918},{"c":111.59,"h":111.91,"l":110.175,"n":16777,"o":110.84,"t":"2026-03-04T05:00:00Z","v":857391,"vw":111.446039},{"c":110.27,"h":111.135,"l":108.85,"n":17498,"o":110.32,"t":"2026-03-05T05:00:00Z","v":750007,"vw":110.04953},{"c":106.32,"h":106.87,"l":104.92,"n":24862,"o":106.87,"t":"2026-03-06T05:00:00Z","v":1157387,"vw":106.279929},{"c":107,"h":107.73,"l":102.27,"n":30746,"o":104.64,"t":"2026-03-09T04:00:00Z","v":1540205,"vw":105.648327},{"c":107.65,"h":109.62,"l":105.96,"n":23234,"o":107.23,"t":"2026-03-10T04:00:00Z","v":911227,"vw":107.861283},{"c":105.69,"h":107.7,"l":104.61,"n":16840,"o":106.75,"t":"2026-03-11T04:00:00Z","v":981728,"vw":105.961833},{"c":105.75,"h":106.15,"l":103.01,"n":26189,"o":103.19,"t":"2026-03-12T04:00:00Z","v":1198628,"vw":105.503689},{"c":104.49,"h":106.975,"l":104.28,"n":19989,"o":106.41,"t":"2026-03-13T04:00:00Z","v":816874,"vw":104.75326},{"c":103.3,"h":105.34,"l":103.065,"n":33976,"o":105.28,"t":"2026-03-16T04:00:00Z","v":2092468,"vw":103.745306},{"c":104.86,"h":105.33,"l":104.14,"n":20835,"o":104.73,"t":"2026-03-17T04:00:00Z","v":984625,"vw":104.8663},{"c":104.04,"h":105.37,"l":103.7,"n":25106,"o":104.49,"t":"2026-03-18T04:00:00Z","v":1266455,"vw":104.405044},{"c":105.42,"h":105.92,"l":102.75,"n":31485,"o":103.21,"t":"2026-03-19T04:00:00Z","v":1362822,"vw":104.542301},{"c":103.53,"h":105.6,"l":103.17,"n":25637,"o":105.33,"t":"2026-03-20T04:00:00Z","v":5583827,"vw":103.638793},{"c":104.97,"h":107.7,"l":104.89,"n":27129,"o":106.64,"t":"2026-03-23T04:00:00Z","v":1365241,"vw":105.667685},{"c":105.79,"h":106.85,"l":103.775,"n":23184,"o":103.78,"t":"2026-03-24T04:00:00Z","v":1083941,"vw":105.641347},{"c":106.77,"h":107.84,"l":105.68,"n":21475,"o":106.73,"t":"2026-03-25T04:00:00Z","v":837392,"vw":106.635996},{"c":106.13,"h":106.82,"l":105.48,"n":20312,"o":106.35,"t":"2026-03-26T04:00:00Z","v":840327,"vw":106.143629},{"c":103.96,"h":105.84,"l":103.58,"n":19454,"o":105.84,"t":"2026-03-27T04:00:00Z","v":792595,"vw":104.24499},{"c":103.81,"h":105.135,"l":103.46,"n":17807,"o":105.1,"t":"2026-03-30T04:00:00Z","v":923328,"vw":104.015125},{"c":106.76,"h":107.715,"l":104.6775,"n":24114,"o":105.68,"t":"2026-03-31T04:00:00Z","v":1083433,"vw":106.508667},{"c":109.33,"h":110.11,"l":107.57,"n":24026,"o":107.57,"t":"2026-04-01T04:00:00Z","v":1194371,"vw":109.349888},{"c":108.99,"h":109.11,"l":106.08,"n":20397,"o":107.34,"t":"2026-04-02T04:00:00Z","v":899835,"vw":108.437694},{"c":109.95,"h":110.23,"l":108.8325,"n":14415,"o":108.99,"t":"2026-04-06T04:00:00Z","v":487405,"vw":109.698559},{"c":110.61,"h":111.45,"l":109.695,"n":22931,"o":111.45,"t":"2026-04-07T04:00:00Z","v":941561,"vw":110.479794},{"c":114.6,"h":116,"l":113.45,"n":21071,"o":113.45,"t":"2026-04-08T04:00:00Z","v":1023663,"vw":114.555175},{"c":116.73,"h":117.265,"l":113.84,"n":19078,"o":114.26,"t":"2026-04-09T04:00:00Z","v":857074,"vw":116.269153},{"c":115.55,"h":117,"l":115.41,"n":14370,"o":116.81,"t":"2026-04-10T04:00:00Z","v":541162,"vw":115.765763},{"c":117.41,"h":117.61,"l":114.405,"n":20466,"o":115.47,"t":"2026-04-13T04:00:00Z","v":734295,"vw":116.793852},{"c":117.89,"h":118.81,"l":116.12,"n":19255,"o":117.01,"t":"2026-04-14T04:00:00Z","v":793761,"vw":117.891604},{"c":117.34,"h":118.38,"l":116.5,"n":18573,"o":118.18,"t":"2026-04-15T04:00:00Z","v":655653,"vw":117.481692},{"c":115.91,"h":117.535,"l":115.665,"n":18199,"o":117.04,"t":"2026-04-16T04:00:00Z","v":848372,"vw":116.115286},{"c":118.02,"h":119.89,"l":117.09,"n":21181,"o":117.55,"t":"2026-04-17T04:00:00Z","v":810639,"vw":118.345592},{"c":119.09,"h":119.559,"l":117.6,"n":19336,"o":117.84,"t":"2026-04-20T04:00:00Z","v":967230,"vw":119.040402},{"c":120.9,"h":121.39,"l":118.69,"n":39134,"o":119.03,"t":"2026-04-21T04:00:00Z","v":2255860,"vw":120.317213},{"c":122.09,"h":124.84,"l":120.9,"n":30759,"o":122.72,"t":"2026-04-22T04:00:00Z","v":1809739,"vw":122.285463},{"c":124.16,"h":124.31,"l":121.6,"n":24060,"o":122.57,"t":"2026-04-23T04:00:00Z","v":1049692,"vw":123.460736},{"c":122.67,"h":124.63,"l":122.01,"n":18922,"o":124.16,"t":"2026-04-24T04:00:00Z","v":886661,"vw":122.719424},{"c":124.98,"h":125.53,"l":123.36,"n":21780,"o":123.39,"t":"2026-04-27T04:00:00Z","v":920827,"vw":124.666964},{"c":124.92,"h":126.5,"l":124.46,"n":14673,"o":125.91,"t":"2026-04-28T04:00:00Z","v":666760,"vw":124.994898},{"c":124.7,"h":125.59,"l":123.64,"n":20373,"o":124.7,"t":"2026-04-29T04:00:00Z","v":1130807,"vw":124.558262},{"c":126.47,"h":126.9999,"l":123.96,"n":19933,"o":124.03,"t":"2026-04-30T04:00:00Z","v":911383,"vw":126.094677},{"c":125.82,"h":127.515,"l":125.13,"n":18384,"o":126.15,"t":"2026-05-01T04:00:00Z","v":914662,"vw":126.324985},{"c":123.42,"h":125.15,"l":123,"n":15970,"o":124.17,"t":"2026-05-04T04:00:00Z","v":586791,"vw":123.62052},{"c":123.55,"h":124.53,"l":123.24,"n":17830,"o":123.74,"t":"2026-05-05T04:00:00Z","v":720347,"vw":123.660688},{"c":125.22,"h":126.19,"l":124.515,"n":18617,"o":125.12,"t":"2026-05-06T04:00:00Z","v":780926,"vw":125.274841},{"c":121.93,"h":125.31,"l":121.53,"n":21975,"o":125.22,"t":"2026-05-07T04:00:00Z","v":1217126,"vw":122.336218},{"c":122.99,"h":123.035,"l":121.68,"n":15500,"o":122.74,"t":"2026-05-08T04:00:00Z","v":723209,"vw":122.610307},{"c":121.91,"h":123.97,"l":121.295,"n":20296,"o":123.5,"t":"2026-05-11T04:00:00Z","v":1028222,"vw":122.209475},{"c":120.91,"h":122.14,"l":119.18,"n":21554,"o":122.14,"t":"2026-05-12T04:00:00Z","v":1016548,"vw":120.781195},{"c":119.04,"h":121.3199,"l":118.845,"n":18860,"o":120.75,"t":"2026-05-13T04:00:00Z","v":837842,"vw":119.59365},{"c":120.48,"h":121.37,"l":119.47,"n":16230,"o":119.47,"t":"2026-05-14T04:00:00Z","v":898454,"vw":120.685376},{"c":119.41,"h":120.43,"l":117.94,"n":18322,"o":120.35,"t":"2026-05-15T04:00:00Z","v":919480,"vw":119.229544},{"c":121.05,"h":121.35,"l":119.86,"n":15526,"o":119.93,"t":"2026-05-18T04:00:00Z","v":754296,"vw":120.881527},{"c":120.94,"h":121.295,"l":119.37,"n":18349,"o":120.58,"t":"2026-05-19T04:00:00Z","v":868736,"vw":120.763937},{"c":123.29,"h":123.75,"l":119.86,"n":16827,"o":121.48,"t":"2026-05-20T04:00:00Z","v":747583,"vw":123.014218},{"c":123,"h":123.69,"l":120.78,"n":14320,"o":122.67,"t":"2026-05-21T04:00:00Z","v":500683,"vw":122.982179},{"c":123.12,"h":124.06,"l":122.59,"n":13859,"o":123,"t":"2026-05-22T04:00:00Z","v":818493,"vw":123.095126},{"c":124.7,"h":125.74,"l":123.3,"n":15987,"o":124.13,"t":"2026-05-26T04:00:00Z","v":801111,"vw":124.513098},{"c":123.48,"h":125.56,"l":123.17,"n":15236,"o":124.98,"t":"2026-05-27T04:00:00Z","v":594814,"vw":123.710547},{"c":123.05,"h":123.64,"l":121.77,"n":17867,"o":123.05,"t":"2026-05-28T04:00:00Z","v":698117,"vw":122.77032},{"c":122.54,"h":123.9699,"l":121.88,"n":17571,"o":122.85,"t":"2026-05-29T04:00:00Z","v":804141,"vw":122.638519},{"c":120.67,"h":121.67,"l":119.49,"n":15989,"o":121.42,"t":"2026-06-01T04:00:00Z","v":670580,"vw":120.623233},{"c":121.95,"h":122.16,"l":120.06,"n":17893,"o":120.6,"t":"2026-06-02T04:00:00Z","v":709526,"vw":121.761631},{"c":121.15,"h":122.58,"l":120.3397,"n":18846,"o":121.97,"t":"2026-06-03T04:00:00Z","v":793689,"vw":121.240411},{"c":125.21,"h":125.5,"l":121.5908,"n":17579,"o":122.79,"t":"2026-06-04T04:00:00Z","v":629696,"vw":124.68758},{"c":125.94,"h":126.8,"l":124.7,"n":17268,"o":125.66,"t":"2026-06-05T04:00:00Z","v":781965,"vw":125.891893},{"c":126.26,"h":127.54,"l":126,"n":18437,"o":126.24,"t":"2026-06-08T04:00:00Z","v":701434,"vw":126.55938},{"c":128.66,"h":130.1,"l":127.135,"n":21039,"o":127.34,"t":"2026-06-09T04:00:00Z","v":849670,"vw":128.583729},{"c":128.09,"h":130.42,"l":127.66,"n":15193,"o":128.45,"t":"2026-06-10T04:00:00Z","v":638969,"vw":128.342737},{"c":130.18,"h":130.54,"l":127.93,"n":17303,"o":129.03,"t":"2026-06-11T04:00:00Z","v":762684,"vw":129.675073},{"c":132.63,"h":132.88,"l":130.24,"n":24056,"o":130.87,"t":"2026-06-12T04:00:00Z","v":1000702,"vw":132.351965},{"c":131.32,"h":135.997,"l":131,"n":20724,"o":135.997,"t":"2026-06-15T04:00:00Z","v":965158,"vw":131.633302},{"c":130.61,"h":133.71,"l":130.25,"n":22183,"o":132.56,"t":"2026-06-16T04:00:00Z","v":1057460,"vw":130.963076},{"c":127.26,"h":131.47,"l":125.18,"n":33704,"o":130.4,"t":"2026-06-17T04:00:00Z","v":1889989,"vw":128.154894},{"c":126.81,"h":129.21,"l":126.18,"n":22762,"o":128.2,"t":"2026-06-18T04:00:00Z","v":3430940,"vw":126.92206},{"c":129.13,"h":129.34,"l":126.91,"n":23196,"o":127.57,"t":"2026-06-22T04:00:00Z","v":1061321,"vw":128.772767},{"c":130.89,"h":131.28,"l":125.382,"n":20357,"o":125.382,"t":"2026-06-23T04:00:00Z","v":894307,"vw":130.585747},{"c":130.69,"h":132.225,"l":130.635,"n":27427,"o":131.04,"t":"2026-06-24T04:00:00Z","v":1099920,"vw":130.963189},{"c":130.24,"h":131.8,"l":129.61,"n":18513,"o":131.17,"t":"2026-06-25T04:00:00Z","v":839951,"vw":130.406097},{"c":129.47,"h":130.7802,"l":128.941,"n":16400,"o":130.69,"t":"2026-06-26T04:00:00Z","v":1429956,"vw":129.506194},{"c":129.09,"h":130.76,"l":128.3,"n":18909,"o":129.73,"t":"2026-06-29T04:00:00Z","v":846525,"vw":129.034421},{"c":129.09,"h":129.835,"l":128,"n":17829,"o":129.1,"t":"2026-06-30T04:00:00Z","v":1014647,"vw":129.177953},{"c":130.7,"h":131.69,"l":128.68,"n":22231,"o":129.72,"t":"2026-07-01T04:00:00Z","v":1239111,"vw":130.529844},{"c":129.3,"h":132.085,"l":128.675,"n":22713,"o":131.31,"t":"2026-07-02T04:00:00Z","v":1142839,"vw":129.374678},{"c":131.61,"h":131.66,"l":129.21,"n":16304,"o":129.21,"t":"2026-07-06T04:00:00Z","v":688221,"vw":131.27667},{"c":130.49,"h":132.61,"l":129.98,"n":18805,"o":131.4,"t":"2026-07-07T04:00:00Z","v":922371,"vw":130.542228},{"c":127.61,"h":130.13,"l":127.07,"n":19606,"o":130.13,"t":"2026-07-08T04:00:00Z","v":1316011,"vw":127.701122},{"c":131.01,"h":132.17,"l":128.195,"n":20171,"o":128.41,"t":"2026-07-09T04:00:00Z","v":1135866,"vw":131.086722},{"c":131.54,"h":132.12,"l":130.33,"n":17152,"o":131.6,"t":"2026-07-10T04:00:00Z","v":798828,"vw":131.540167},{"c":131.41,"h":131.805,"l":130.22,"n":15865,"o":131.4,"t":"2026-07-13T04:00:00Z","v":928708,"vw":131.246322},{"c":131.21,"h":132.9,"l":130.79,"n":14620,"o":131.51,"t":"2026-07-14T04:00:00Z","v":575228,"vw":131.429546},{"c":132.41,"h":133.16,"l":131.06,"n":17227,"o":131.46,"t":"2026-07-15T04:00:00Z","v":798391,"vw":132.288071},{"c":136.14,"h":136.24,"l":132.8,"n":19032,"o":132.8,"t":"2026-07-16T04:00:00Z","v":830950,"vw":135.708089},{"c":134.52,"h":135.65,"l":133.49,"n":15513,"o":134.75,"t":"2026-07-17T04:00:00Z","v":715583,"vw":134.413873},{"c":133.92,"h":135.13,"l":133.25,"n":20977,"o":134.7,"t":"2026-07-20T04:00:00Z","v":991668,"vw":134.036001},{"c":133.4,"h":133.9,"l":131.755,"n":22069,"o":133.65,"t":"2026-07-21T04:00:00Z","v":1127053,"vw":133.089377},{"c":131.6,"h":133.04,"l":130.3,"n":23327,"o":132.34,"t":"2026-07-22T04:00:00Z","v":1480290,"vw":131.431687},{"c":130.63,"h":131.249,"l":129.02,"n":18098,"o":130.28,"t":"2026-07-23T04:00:00Z","v":882608,"vw":130.064483},{"c":131,"h":132.1,"l":130.22,"n":14144,"o":131.27,"t":"2026-07-24T04:00:00Z","v":569818,"vw":131.245484},{"c":129.89,"h":132.89,"l":129.8,"n":16406,"o":130.875,"t":"2026-07-27T04:00:00Z","v":691960,"vw":130.702604},{"c":131.31,"h":131.81,"l":130.16,"n":15720,"o":130.16,"t":"2026-07-28T04:00:00Z","v":686004,"vw":131.128202},{"c":130.28,"h":132.32,"l":129.735,"n":16610,"o":130.46,"t":"2026-07-29T04:00:00Z","v":774797,"vw":130.880492},{"c":130.91,"h":131.85,"l":130.07,"n":14315,"o":131.22,"t":"2026-07-30T04:00:00Z","v":698402,"vw":131.027815},{"c":131,"h":131.905,"l":130.185,"n":15913,"o":131.84,"t":"2026-07-31T04:00:00Z","v":672451,"vw":131.021618},{"c":132.15,"h":132.81,"l":130.93,"n":13795,"o":130.93,"t":"2026-08-03T04:00:00Z","v":575672,"vw":131.991106},{"c":133.4,"h":134.67,"l":131.77,"n":16435,"o":132.11,"t":"2026-08-04T04:00:00Z","v":684192,"vw":133.603729},{"c":133.25,"h":134.36,"l":132.84,"n":16881,"o":133.89,"t":"2026-08-05T04:00:00Z","v":513269,"vw":133.349458},{"c":131.88,"h":134.47,"l":131.66,"n":13251,"o":134.17,"t":"2026-08-06T04:00:00Z","v":440530,"vw":132.452357},{"c":131.7,"h":132.21,"l":130.22,"n":9730,"o":131.24,"t":"2026-08-07T04:00:00Z","v":270273,"vw":131.677493},{"c":131.85,"h":132.3741,"l":130.87,"n":11655,"o":131.46,"t":"2026-08-10T04:00:00Z","v":571004,"vw":131.640447},{"c":133.04,"h":133.43,"l":131.14,"n":14862,"o":131.94,"t":"2026-08-11T04:00:00Z","v":558538,"vw":132.708953},{"c":135.05,"h":135.35,"l":132.91,"n":15139,"o":134.07,"t":"2026-08-12T04:00:00Z","v":635647,"vw":134.724404},{"c":135.96,"h":136.3547,"l":135.27,"n":13123,"o":135.58,"t":"2026-08-13T04:00:00Z","v":495506,"vw":135.831579},{"c":136.6,"h":137.305,"l":135.67,"n":11478,"o":135.67,"t":"2026-08-14T04:00:00Z","v":399465,"vw":136.591855},{"c":135.52,"h":137.47,"l":135.285,"n":16872,"o":136.13,"t":"2026-08-17T04:00:00Z","v":691865,"vw":135.82752},{"c":135.07,"h":136.51,"l":134.36,"n":14876,"o":136,"t":"2026-08-18T04:00:00Z","v":692231,"vw":135.174576},{"c":130.4,"h":136.3138,"l":130.18,"n":19663,"o":135.35,"t":"2026-08-19T04:00:00Z","v":933093,"vw":131.299888},{"c":129.89,"h":131.5,"l":129.26,"n":13312,"o":130.09,"t":"2026-08-20T04:00:00Z","v":519334,"vw":130.145389},{"c":129.97,"h":132.005,"l":129.18,"n":14673,"o":130.97,"t":"2026-08-21T04:00:00Z","v":626520,"vw":130.091902},{"c":128.91,"h":131.455,"l":128.488,"n":16469,"o":130.15,"t":"2026-08-24T04:00:00Z","v":662292,"vw":129.293117},{"c":129.43,"h":129.6,"l":128.245,"n":15727,"o":129.6,"t":"2026-08-25T04:00:00Z","v":867239,"vw":129.187449},{"c":130.43,"h":131.32,"l":129.85,"n":15220,"o":130.23,"t":"2026-08-26T04:00:00Z","v":618826,"vw":130.731468},{"c":129.65,"h":129.78,"l":127.91,"n":15355,"o":129.4,"t":"2026-08-27T04:00:00Z","v":719847,"vw":129.299994},{"c":129.44,"h":130.54,"l":129.145,"n":15337,"o":130.11,"t":"2026-08-28T04:00:00Z","v":707323,"vw":129.537019},{"c":126.86,"h":129.29,"l":126.545,"n":18290,"o":129.29,"t":"2026-08-31T04:00:00Z","v":1138010,"vw":127.08601},{"c":126.76,"h":127.93,"l":126.07,"n":16270,"o":127.05,"t":"2026-09-01T04:00:00Z","v":636505,"vw":126.902928},{"c":128.97,"h":130.03,"l":127.23,"n":13440,"o":127.58,"t":"2026-09-02T04:00:00Z","v":636825,"vw":128.92898},{"c":130.61,"h":130.815,"l":128.97,"n":11535,"o":128.97,"t":"2026-09-03T04:00:00Z","v":693875,"vw":130.34546},{"c":130.77,"h":131.26,"l":129.815,"n":10727,"o":130.02,"t":"2026-09-04T04:00:00Z","v":443242,"vw":130.783663},{"c":129.25,"h":131.89,"l":129.1,"n":15212,"o":131.52,"t":"2026-09-08T04:00:00Z","v":655602,"vw":129.941086},{"c":128.28,"h":129.71,"l":127.54,"n":12128,"o":128.31,"t":"2026-09-09T04:00:00Z","v":536667,"vw":128.301968},{"c":129.37,"h":129.39,"l":127,"n":14389,"o":128.49,"t":"2026-09-10T04:00:00Z","v":603707,"vw":128.824408},{"c":129.17,"h":130.88,"l":127.595,"n":15973,"o":130.46,"t":"2026-09-11T04:00:00Z","v":662186,"vw":128.923313},{"c":129.81,"h":130.64,"l":128.81,"n":20853,"o":128.81,"t":"2026-09-14T04:00:00Z","v":916935,"vw":129.664639},{"c":128.73,"h":130.42,"l":128.25,"n":16751,"o":129.42,"t":"2026-09-15T04:00:00Z","v":712529,"vw":128.847044},{"c":126.18,"h":128.9,"l":124.24,"n":20569,"o":128.39,"t":"2026-09-16T04:00:00Z","v":803962,"vw":126.717136},{"c":125.79,"h":128.035,"l":125.7175,"n":19199,"o":127.94,"t":"2026-09-17T04:00:00Z","v":903993,"vw":126.285195},{"c":126.92,"h":127.14,"l":124.86,"n":19640,"o":125.79,"t":"2026-09-18T04:00:00Z","v":3346950,"vw":126.788431},{"c":127.77,"h":128.42,"l":126.65,"n":14451,"o":127.8,"t":"2026-09-21T04:00:00Z","v":620852,"vw":127.630758},{"c":125.54,"h":128.555,"l":125.49,"n":14848,"o":127.84,"t":"2026-09-22T04:00:00Z","v":609160,"vw":125.977607},{"c":124.49,"h":127.0045,"l":124.42,"n":18576,"o":125.54,"t":"2026-09-23T04:00:00Z","v":728976,"vw":125.189208},{"c":125.62,"h":125.84,"l":124.09,"n":14707,"o":124.68,"t":"2026-09-24T04:00:00Z","v":583791,"vw":125.294736},{"c":127.23,"h":127.66,"l":125.76,"n":13259,"o":126.5,"t":"2026-09-25T04:00:00Z","v":545461,"vw":127.079178},{"c":126.72,"h":127.75,"l":125.69,"n":19687,"o":127.31,"t":"2026-09-28T04:00:00Z","v":856275,"vw":126.809301},{"c":125.52,"h":127.205,"l":124.49,"n":19891,"o":126.7,"t":"2026-09-29T04:00:00Z","v":864564,"vw":125.522671},{"c":123.93,"h":126.12,"l":123.9,"n":18663,"o":125.63,"t":"2026-09-30T04:00:00Z","v":848439,"vw":124.284304},{"c":125.02,"h":125.3,"l":120.94,"n":19804,"o":123.08,"t":"2026-10-01T04:00:00Z","v":836367,"vw":124.020712},{"c":126.21,"h":127.16,"l":125.3,"n":20271,"o":125.67,"t":"2026-10-02T04:00:00Z","v":824867,"vw":126.16966},{"c":126.84,"h":127.87,"l":125.62,"n":15936,"o":126.74,"t":"2026-10-05T04:00:00Z","v":929792,"vw":127.000314},{"c":127.12,"h":128.49,"l":126.64,"n":20018,"o":127.36,"t":"2026-10-06T04:00:00Z","v":1023583,"vw":127.339212},{"c":125.27,"h":126.58,"l":124,"n":21975,"o":125.91,"t":"2026-10-07T04:00:00Z","v":1075628,"vw":125.169138},{"c":126.25,"h":126.5,"l":123.9,"n":18466,"o":124.68,"t":"2026-10-08T04:00:00Z","v":645996,"vw":125.692742},{"c":125.53,"h":125.94,"l":124.97,"n":14840,"o":125.86,"t":"2026-10-09T04:00:00Z","v":663769,"vw":125.524587},{"c":125.56,"h":126.5,"l":125.49,"n":16874,"o":125.705,"t":"2026-10-12T04:00:00Z","v":793132,"vw":125.782633},{"c":125.05,"h":127,"l":124.415,"n":16017,"o":126.56,"t":"2026-10-13T04:00:00Z","v":812216,"vw":125.154833},{"c":124.6,"h":124.75,"l":123.16,"n":20866,"o":123.88,"t":"2026-10-14T04:00:00Z","v":857796,"vw":124.17663},{"c":126.26,"h":126.89,"l":124.35,"n":16355,"o":124.81,"t":"2026-10-15T04:00:00Z","v":765956,"vw":126.07483},{"c":126.88,"h":129.045,"l":125.91,"n":17738,"o":126.95,"t":"2026-10-16T04:00:00Z","v":769642,"vw":126.955159},{"c":125.5,"h":126.84,"l":125.33,"n":15812,"o":126.37,"t":"2026-10-19T04:00:00Z","v":590027,"vw":125.660671},{"c":128.27,"h":128.71,"l":125.55,"n":22187,"o":125.55,"t":"2026-10-20T04:00:00Z","v":1088892,"vw":128.131816},{"c":131.39,"h":132.18,"l":128.39,"n":32760,"o":128.92,"t":"2026-10-21T04:00:00Z","v":1451248,"vw":130.811789},{"c":132.65,"h":133.02,"l":130.37,"n":34989,"o":130.69,"t":"2026-10-22T04:00:00Z","v":1824636,"vw":132.125598},{"c":132.28,"h":133.08,"l":130.8,"n":4926,"o":132.31,"t":"2026-10-23T04:00:00Z","v":172229,"vw":132.011212}],"volatilityBars":[{"c":128.175,"h":128.49,"l":127.385,"n":251,"o":127.84,"t":"2026-09-22T13:30:00Z","v":17087,"vw":127.928857},{"c":128.02,"h":128.21,"l":127.595,"n":206,"o":128.21,"t":"2026-09-22T13:45:00Z","v":9625,"vw":127.913006},{"c":128.13,"h":128.555,"l":128.05,"n":251,"o":128.08,"t":"2026-09-22T14:00:00Z","v":7560,"vw":128.374428},{"c":127.43,"h":128.08,"l":127.43,"n":358,"o":128.08,"t":"2026-09-22T14:15:00Z","v":11127,"vw":127.735394},{"c":126.875,"h":127.325,"l":126.87,"n":459,"o":127.325,"t":"2026-09-22T14:30:00Z","v":16088,"vw":127.112625},{"c":126.48,"h":126.88,"l":126.22,"n":449,"o":126.88,"t":"2026-09-22T14:45:00Z","v":10709,"vw":126.565371},{"c":126.16,"h":126.58,"l":126.16,"n":294,"o":126.58,"t":"2026-09-22T15:00:00Z","v":8184,"vw":126.462982},{"c":125.885,"h":126.14,"l":125.885,"n":187,"o":126.14,"t":"2026-09-22T15:15:00Z","v":9043,"vw":126.015141},{"c":126,"h":126.08,"l":125.615,"n":589,"o":125.89,"t":"2026-09-22T15:30:00Z","v":15763,"vw":125.794266},{"c":126.1696,"h":126.23,"l":125.84,"n":298,"o":126,"t":"2026-09-22T15:45:00Z","v":8354,"vw":126.048882},{"c":126.295,"h":126.32,"l":126.155,"n":347,"o":126.155,"t":"2026-09-22T16:00:00Z","v":10494,"vw":126.216816},{"c":126.225,"h":126.455,"l":126.16,"n":222,"o":126.39,"t":"2026-09-22T16:15:00Z","v":5940,"vw":126.281023},{"c":126.18,"h":126.365,"l":126.18,"n":329,"o":126.277,"t":"2026-09-22T16:30:00Z","v":8868,"vw":126.294664},{"c":126.31,"h":126.3799,"l":126.14,"n":371,"o":126.14,"t":"2026-09-22T16:45:00Z","v":11547,"vw":126.2206},{"c":126.06,"h":126.27,"l":126.02,"n":255,"o":126.23,"t":"2026-09-22T17:00:00Z","v":6160,"vw":126.157923},{"c":126.28,"h":126.28,"l":126.06,"n":369,"o":126.1,"t":"2026-09-22T17:15:00Z","v":8297,"vw":126.152449},{"c":126.485,"h":126.485,"l":126.35,"n":329,"o":126.43,"t":"2026-09-22T17:30:00Z","v":6106,"vw":126.398567},{"c":126.895,"h":126.9,"l":126.5,"n":746,"o":126.525,"t":"2026-09-22T17:45:00Z","v":16921,"vw":126.738248},{"c":126.57,"h":126.895,"l":126.56,"n":438,"o":126.895,"t":"2026-09-22T18:00:00Z","v":10705,"vw":126.692422},{"c":126.3893,"h":126.52,"l":126.3893,"n":186,"o":126.52,"t":"2026-09-22T18:15:00Z","v":4960,"vw":126.421561},{"c":126.175,"h":126.53,"l":126.175,"n":400,"o":126.425,"t":"2026-09-22T18:30:00Z","v":8910,"vw":126.388163},{"c":126.18,"h":126.31,"l":126.17,"n":386,"o":126.23,"t":"2026-09-22T18:45:00Z","v":6946,"vw":126.231174},{"c":126.06,"h":126.225,"l":126.045,"n":473,"o":126.16,"t":"2026-09-22T19:00:00Z","v":11934,"vw":126.135114},{"c":126.19,"h":126.19,"l":126.025,"n":812,"o":126.09,"t":"2026-09-22T19:15:00Z","v":16945,"vw":126.095984},{"c":126.2,"h":126.34,"l":126.18,"n":878,"o":126.25,"t":"2026-09-22T19:30:00Z","v":21677,"vw":126.241933},{"c":125.5699,"h":126.255,"l":125.49,"n":2340,"o":126.2,"t":"2026-09-22T19:45:00Z","v":88629,"vw":125.729713},{"c":125.54,"h":125.54,"l":125.54,"n":38,"o":125.54,"t":"2026-09-22T20:00:00Z","v":216470,"vw":125.54},{"c":125.84,"h":126.5,"l":125.235,"n":890,"o":125.54,"t":"2026-09-23T13:30:00Z","v":36218,"vw":125.785088},{"c":125.88,"h":125.88,"l":125.46,"n":620,"o":125.69,"t":"2026-09-23T13:45:00Z","v":25509,"vw":125.70797},{"c":126.75,"h":126.75,"l":125.66,"n":676,"o":125.88,"t":"2026-09-23T14:00:00Z","v":19628,"vw":126.069421},{"c":126.86,"h":127.0045,"l":126.725,"n":675,"o":126.7425,"t":"2026-09-23T14:15:00Z","v":19482,"vw":126.852085},{"c":126.58,"h":127,"l":126.58,"n":555,"o":127,"t":"2026-09-23T14:30:00Z","v":13219,"vw":126.817888},{"c":126.235,"h":126.825,"l":126.235,"n":667,"o":126.65,"t":"2026-09-23T14:45:00Z","v":33663,"vw":126.596807},{"c":126.51,"h":126.655,"l":126.11,"n":752,"o":126.26,"t":"2026-09-23T15:00:00Z","v":19787,"vw":126.323545},{"c":125.93,"h":126.62,"l":125.93,"n":708,"o":126.46,"t":"2026-09-23T15:15:00Z","v":19798,"vw":126.280132},{"c":126.155,"h":126.22,"l":125.915,"n":377,"o":125.995,"t":"2026-09-23T15:30:00Z","v":9516,"vw":126.001207},{"c":125.985,"h":126.14,"l":125.87,"n":279,"o":126.13,"t":"2026-09-23T15:45:00Z","v":5443,"vw":126.002509},{"c":125.81,"h":125.9975,"l":125.78,"n":249,"o":125.95,"t":"2026-09-23T16:00:00Z","v":4782,"vw":125.889488},{"c":125.92,"h":125.92,"l":125.76,"n":295,"o":125.83,"t":"2026-09-23T16:15:00Z","v":7091,"vw":125.841623},{"c":126.02,"h":126.02,"l":125.81,"n":299,"o":125.965,"t":"2026-09-23T16:30:00Z","v":6390,"vw":125.906357},{"c":125.77,"h":126.04,"l":125.77,"n":365,"o":126.04,"t":"2026-09-23T16:45:00Z","v":9173,"vw":125.856064},{"c":125.63,"h":125.89,"l":125.44,"n":629,"o":125.87,"t":"2026-09-23T17:00:00Z","v":14170,"vw":125.629222},{"c":125.72,"h":125.745,"l":125.62,"n":392,"o":125.66,"t":"2026-09-23T17:15:00Z","v":9354,"vw":125.682613},{"c":125.65,"h":125.73,"l":125.46,"n":480,"o":125.66,"t":"2026-09-23T17:30:00Z","v":13495,"vw":125.604373},{"c":125.745,"h":125.82,"l":125.625,"n":319,"o":125.625,"t":"2026-09-23T17:45:00Z","v":10141,"vw":125.690443},{"c":125.63,"h":125.77,"l":125.6,"n":374,"o":125.765,"t":"2026-09-23T18:00:00Z","v":10413,"vw":125.697788},{"c":125.62,"h":125.64,"l":125.52,"n":279,"o":125.59,"t":"2026-09-23T18:15:00Z","v":7434,"vw":125.605798},{"c":125.33,"h":125.63,"l":125.3,"n":545,"o":125.62,"t":"2026-09-23T18:30:00Z","v":15084,"vw":125.477375},{"c":125.51,"h":125.52,"l":125.34,"n":566,"o":125.385,"t":"2026-09-23T18:45:00Z","v":12804,"vw":125.39078},{"c":125.4,"h":125.6,"l":125.4,"n":597,"o":125.505,"t":"2026-09-23T19:00:00Z","v":16015,"vw":125.490778},{"c":125.31,"h":125.52,"l":125.23,"n":636,"o":125.385,"t":"2026-09-23T19:15:00Z","v":18317,"vw":125.368316},{"c":125.145,"h":125.39,"l":125.1,"n":957,"o":125.325,"t":"2026-09-23T19:30:00Z","v":25611,"vw":125.237649},{"c":124.53,"h":125.1925,"l":124.42,"n":3679,"o":125.12,"t":"2026-09-23T19:45:00Z","v":152842,"vw":124.644496},{"c":124.49,"h":124.53,"l":124.49,"n":64,"o":124.53,"t":"2026-09-23T20:00:00Z","v":174105,"vw":124.490025},{"c":124.34,"h":125.045,"l":124.09,"n":270,"o":124.68,"t":"2026-09-24T13:30:00Z","v":14710,"vw":124.609311},{"c":124.855,"h":124.94,"l":124.15,"n":228,"o":124.21,"t":"2026-09-24T13:45:00Z","v":8923,"vw":124.650036},{"c":124.8825,"h":125.08,"l":124.66,"n":297,"o":124.76,"t":"2026-09-24T14:00:00Z","v":9514,"vw":124.891727},{"c":124.75,"h":124.985,"l":124.71,"n":409,"o":124.77,"t":"2026-09-24T14:15:00Z","v":12419,"vw":124.861831},{"c":124.695,"h":125.153,"l":124.57,"n":330,"o":124.86,"t":"2026-09-24T14:30:00Z","v":9503,"vw":124.888945},{"c":124.67,"h":124.76,"l":124.55,"n":234,"o":124.55,"t":"2026-09-24T14:45:00Z","v":5401,"vw":124.681195},{"c":124.23,"h":124.705,"l":124.23,"n":386,"o":124.68,"t":"2026-09-24T15:00:00Z","v":9902,"vw":124.44969},{"c":124.52,"h":124.52,"l":124.25,"n":293,"o":124.255,"t":"2026-09-24T15:15:00Z","v":10510,"vw":124.319255},{"c":124.24,"h":124.545,"l":124.18,"n":456,"o":124.53,"t":"2026-09-24T15:30:00Z","v":12518,"vw":124.36088},{"c":124.21,"h":124.29,"l":124.18,"n":371,"o":124.235,"t":"2026-09-24T15:45:00Z","v":14185,"vw":124.21933},{"c":124.57,"h":124.57,"l":124.235,"n":482,"o":124.235,"t":"2026-09-24T16:00:00Z","v":22240,"vw":124.336884},{"c":125.08,"h":125.44,"l":124.57,"n":1098,"o":124.61,"t":"2026-09-24T16:15:00Z","v":35736,"vw":125.040817},{"c":125.26,"h":125.595,"l":125.11,"n":466,"o":125.11,"t":"2026-09-24T16:30:00Z","v":11986,"vw":125.318931},{"c":125.3,"h":125.51,"l":125.2,"n":417,"o":125.25,"t":"2026-09-24T16:45:00Z","v":9676,"vw":125.361677},{"c":125.405,"h":125.41,"l":125.125,"n":506,"o":125.14,"t":"2026-09-24T17:00:00Z","v":16973,"vw":125.229704},{"c":125.25,"h":125.36,"l":125.17,"n":351,"o":125.32,"t":"2026-09-24T17:15:00Z","v":12643,"vw":125.274319},{"c":125.325,"h":125.325,"l":125.11,"n":332,"o":125.245,"t":"2026-09-24T17:30:00Z","v":7664,"vw":125.188929},{"c":125.63,"h":125.63,"l":125.315,"n":329,"o":125.315,"t":"2026-09-24T17:45:00Z","v":12670,"vw":125.495553},{"c":125.66,"h":125.805,"l":125.47,"n":451,"o":125.62,"t":"2026-09-24T18:00:00Z","v":10068,"vw":125.632905},{"c":125.77,"h":125.84,"l":125.59,"n":233,"o":125.69,"t":"2026-09-24T18:15:00Z","v":4786,"vw":125.698023},{"c":125.315,"h":125.73,"l":125.24,"n":537,"o":125.73,"t":"2026-09-24T18:30:00Z","v":15422,"vw":125.468284},{"c":125.27,"h":125.38,"l":125.18,"n":226,"o":125.38,"t":"2026-09-24T18:45:00Z","v":4695,"vw":125.282396},{"c":125.29,"h":125.44,"l":125.26,"n":401,"o":125.265,"t":"2026-09-24T19:00:00Z","v":12045,"vw":125.330743},{"c":125.285,"h":125.465,"l":125.21,"n":445,"o":125.295,"t":"2026-09-24T19:15:00Z","v":10103,"vw":125.291054},{"c":125.735,"h":125.735,"l":125.36,"n":685,"o":125.36,"t":"2026-09-24T19:30:00Z","v":17053,"vw":125.528695},{"c":125.67,"h":125.77,"l":125.49,"n":2519,"o":125.67,"t":"2026-09-24T19:45:00Z","v":102159,"vw":125.600234},{"c":125.62,"h":125.64,"l":125.5,"n":43,"o":125.64,"t":"2026-09-24T20:00:00Z","v":152944,"vw":125.619526},{"c":126.38,"h":126.7,"l":125.93,"n":209,"o":126.5,"t":"2026-09-25T13:30:00Z","v":17779,"vw":126.465894},{"c":126.305,"h":126.395,"l":126.145,"n":175,"o":126.395,"t":"2026-09-25T13:45:00Z","v":5927,"vw":126.248456},{"c":126.319,"h":126.37,"l":125.76,"n":284,"o":126.03,"t":"2026-09-25T14:00:00Z","v":9385,"vw":126.025921},{"c":126.305,"h":126.465,"l":126.17,"n":368,"o":126.41,"t":"2026-09-25T14:15:00Z","v":12815,"vw":126.30769},{"c":126.53,"h":126.56,"l":126.38,"n":377,"o":126.38,"t":"2026-09-25T14:30:00Z","v":10574,"vw":126.468733},{"c":126.26,"h":126.555,"l":126.1453,"n":264,"o":126.51,"t":"2026-09-25T14:45:00Z","v":5976,"vw":126.363796},{"c":126.27,"h":126.44,"l":126.215,"n":302,"o":126.235,"t":"2026-09-25T15:00:00Z","v":6486,"vw":126.311053},{"c":126.4,"h":126.41,"l":126.275,"n":201,"o":126.275,"t":"2026-09-25T15:15:00Z","v":4713,"vw":126.338421},{"c":126.32,"h":126.59,"l":126.205,"n":648,"o":126.535,"t":"2026-09-25T15:30:00Z","v":18014,"vw":126.363962},{"c":126.68,"h":126.705,"l":126.16,"n":313,"o":126.27,"t":"2026-09-25T15:45:00Z","v":11037,"vw":126.400477},{"c":127.34,"h":127.4,"l":126.665,"n":579,"o":126.665,"t":"2026-09-25T16:00:00Z","v":16698,"vw":126.972887},{"c":127.1,"h":127.3,"l":126.975,"n":319,"o":127.3,"t":"2026-09-25T16:15:00Z","v":9050,"vw":127.084318},{"c":127.275,"h":127.275,"l":126.955,"n":330,"o":127.11,"t":"2026-09-25T16:30:00Z","v":10277,"vw":127.085886},{"c":127.05,"h":127.25,"l":126.9246,"n":235,"o":127.25,"t":"2026-09-25T16:45:00Z","v":6640,"vw":127.11678},{"c":127.12,"h":127.205,"l":126.99,"n":266,"o":126.99,"t":"2026-09-25T17:00:00Z","v":7650,"vw":127.107014},{"c":127.18,"h":127.19,"l":127.04,"n":199,"o":127.12,"t":"2026-09-25T17:15:00Z","v":4554,"vw":127.139388},{"c":127.03,"h":127.11,"l":126.88,"n":367,"o":127.11,"t":"2026-09-25T17:30:00Z","v":10492,"vw":126.982049},{"c":127.31,"h":127.31,"l":127.05,"n":275,"o":127.08,"t":"2026-09-25T17:45:00Z","v":7979,"vw":127.1221},{"c":127.18,"h":127.285,"l":127.095,"n":357,"o":127.285,"t":"2026-09-25T18:00:00Z","v":10810,"vw":127.186946},{"c":127.19,"h":127.31,"l":127.14,"n":274,"o":127.19,"t":"2026-09-25T18:15:00Z","v":6991,"vw":127.21547},{"c":127.13,"h":127.185,"l":127.05,"n":238,"o":127.185,"t":"2026-09-25T18:30:00Z","v":7301,"vw":127.091846},{"c":127.14,"h":127.14,"l":127.06,"n":277,"o":127.115,"t":"2026-09-25T18:45:00Z","v":7249,"vw":127.115706},{"c":127.56,"h":127.56,"l":127.04,"n":784,"o":127.14,"t":"2026-09-25T19:00:00Z","v":31783,"vw":127.28356},{"c":127.4,"h":127.66,"l":127.36,"n":770,"o":127.55,"t":"2026-09-25T19:15:00Z","v":22166,"vw":127.553063},{"c":127.4,"h":127.485,"l":127.245,"n":720,"o":127.37,"t":"2026-09-25T19:30:00Z","v":22408,"vw":127.370704},{"c":127.2,"h":127.54,"l":127.105,"n":2467,"o":127.45,"t":"2026-09-25T19:45:00Z","v":84453,"vw":127.272914},{"c":127.23,"h":127.23,"l":127.23,"n":56,"o":127.23,"t":"2026-09-25T20:00:00Z","v":155633,"vw":127.23},{"c":126.82,"h":127.75,"l":125.69,"n":622,"o":127.31,"t":"2026-09-28T13:30:00Z","v":77506,"vw":126.411411},{"c":126.465,"h":127.05,"l":126.41,"n":350,"o":127,"t":"2026-09-28T13:45:00Z","v":12349,"vw":126.702714},{"c":127.055,"h":127.365,"l":126.45,"n":597,"o":126.47,"t":"2026-09-28T14:00:00Z","v":39189,"vw":126.760645},{"c":127.39,"h":127.39,"l":126.86,"n":652,"o":127.075,"t":"2026-09-28T14:15:00Z","v":31279,"vw":127.050368},{"c":127.22,"h":127.32,"l":127.02,"n":312,"o":127.32,"t":"2026-09-28T14:30:00Z","v":6635,"vw":127.139527},{"c":126.685,"h":127.235,"l":126.615,"n":511,"o":127.235,"t":"2026-09-28T14:45:00Z","v":12363,"vw":126.898819},{"c":126.48,"h":126.705,"l":126.42,"n":670,"o":126.7,"t":"2026-09-28T15:00:00Z","v":26815,"vw":126.510406},{"c":126.45,"h":126.52,"l":126.25,"n":653,"o":126.455,"t":"2026-09-28T15:15:00Z","v":15775,"vw":126.441346},{"c":126.575,"h":126.61,"l":126.26,"n":452,"o":126.52,"t":"2026-09-28T15:30:00Z","v":12605,"vw":126.487119},{"c":126.33,"h":126.57,"l":126.33,"n":357,"o":126.53,"t":"2026-09-28T15:45:00Z","v":7501,"vw":126.483672},{"c":126.58,"h":126.61,"l":126.37,"n":545,"o":126.49,"t":"2026-09-28T16:00:00Z","v":12893,"vw":126.496281},{"c":127.215,"h":127.3,"l":126.535,"n":723,"o":126.57,"t":"2026-09-28T16:15:00Z","v":31029,"vw":126.884155},{"c":126.9,"h":127.255,"l":126.89,"n":607,"o":127.13,"t":"2026-09-28T16:30:00Z","v":28062,"vw":127.125079},{"c":127.025,"h":127.045,"l":126.815,"n":427,"o":126.93,"t":"2026-09-28T16:45:00Z","v":9939,"vw":126.965171},{"c":127.34,"h":127.63,"l":126.95,"n":783,"o":127.025,"t":"2026-09-28T17:00:00Z","v":29523,"vw":127.337978},{"c":127.085,"h":127.38,"l":127.06,"n":391,"o":127.3,"t":"2026-09-28T17:15:00Z","v":23714,"vw":127.240755},{"c":127.36,"h":127.36,"l":127.05,"n":496,"o":127.115,"t":"2026-09-28T17:30:00Z","v":11285,"vw":127.173267},{"c":127.11,"h":127.4075,"l":127.11,"n":292,"o":127.4,"t":"2026-09-28T17:45:00Z","v":6210,"vw":127.224043},{"c":127.02,"h":127.12,"l":126.93,"n":287,"o":127.11,"t":"2026-09-28T18:00:00Z","v":6997,"vw":127.034791},{"c":127.155,"h":127.19,"l":127,"n":731,"o":127.08,"t":"2026-09-28T18:15:00Z","v":20980,"vw":127.125979},{"c":127.31,"h":127.33,"l":127.04,"n":890,"o":127.1,"t":"2026-09-28T18:30:00Z","v":34513,"vw":127.266791},{"c":127.01,"h":127.305,"l":126.95,"n":755,"o":127.305,"t":"2026-09-28T18:45:00Z","v":15722,"vw":127.149184},{"c":126.785,"h":126.995,"l":126.77,"n":724,"o":126.995,"t":"2026-09-28T19:00:00Z","v":17238,"vw":126.904658},{"c":126.97,"h":127,"l":126.69,"n":940,"o":126.79,"t":"2026-09-28T19:15:00Z","v":20357,"vw":126.81425},{"c":126.93,"h":127.035,"l":126.79,"n":1102,"o":126.985,"t":"2026-09-28T19:30:00Z","v":28916,"vw":126.929617},{"c":126.76,"h":127.08,"l":126.55,"n":3340,"o":126.89,"t":"2026-09-28T19:45:00Z","v":135017,"vw":126.775618},{"c":126.72,"h":126.72,"l":126.72,"n":42,"o":126.72,"t":"2026-09-28T20:00:00Z","v":157018,"vw":126.72},{"c":126.78,"h":127.205,"l":126.01,"n":200,"o":126.7,"t":"2026-09-29T13:30:00Z","v":19351,"vw":126.718735},{"c":126.2156,"h":126.78,"l":126.09,"n":363,"o":126.78,"t":"2026-09-29T13:45:00Z","v":22512,"vw":126.402998},{"c":126.395,"h":126.67,"l":126.075,"n":539,"o":126.29,"t":"2026-09-29T14:00:00Z","v":19249,"vw":126.281771},{"c":126.17,"h":126.45,"l":126.11,"n":588,"o":126.395,"t":"2026-09-29T14:15:00Z","v":24508,"vw":126.298995},{"c":125.99,"h":126.305,"l":125.77,"n":537,"o":126.26,"t":"2026-09-29T14:30:00Z","v":22838,"vw":126.00097},{"c":125.87,"h":126.095,"l":125.87,"n":552,"o":126.02,"t":"2026-09-29T14:45:00Z","v":18517,"vw":125.979604},{"c":125.24,"h":125.94,"l":125.2,"n":942,"o":125.8925,"t":"2026-09-29T15:00:00Z","v":38058,"vw":125.674575},{"c":125.285,"h":125.385,"l":125.06,"n":694,"o":125.24,"t":"2026-09-29T15:15:00Z","v":24412,"vw":125.244178},{"c":124.885,"h":125.41,"l":124.8,"n":698,"o":125.285,"t":"2026-09-29T15:30:00Z","v":24603,"vw":125.195572},{"c":124.665,"h":125,"l":124.65,"n":731,"o":124.95,"t":"2026-09-29T15:45:00Z","v":23734,"vw":124.842412},{"c":124.93,"h":125.03,"l":124.49,"n":630,"o":124.68,"t":"2026-09-29T16:00:00Z","v":21228,"vw":124.741464},{"c":124.805,"h":124.955,"l":124.72,"n":582,"o":124.93,"t":"2026-09-29T16:15:00Z","v":14542,"vw":124.861261},{"c":125.13,"h":125.13,"l":124.81,"n":428,"o":124.86,"t":"2026-09-29T16:30:00Z","v":10031,"vw":124.93259},{"c":125.19,"h":125.337,"l":125.13,"n":494,"o":125.13,"t":"2026-09-29T16:45:00Z","v":12652,"vw":125.253049},{"c":125.12,"h":125.25,"l":124.96,"n":643,"o":125.25,"t":"2026-09-29T17:00:00Z","v":16245,"vw":125.102728},{"c":125.2,"h":125.2,"l":124.99,"n":559,"o":125.15,"t":"2026-09-29T17:15:00Z","v":15521,"vw":125.10454},{"c":125.31,"h":125.315,"l":125.17,"n":593,"o":125.195,"t":"2026-09-29T17:30:00Z","v":13709,"vw":125.240996},{"c":125.16,"h":125.44,"l":125.07,"n":484,"o":125.34,"t":"2026-09-29T17:45:00Z","v":12720,"vw":125.240764},{"c":125.135,"h":125.21,"l":124.89,"n":776,"o":125.15,"t":"2026-09-29T18:00:00Z","v":23857,"vw":125.063152},{"c":125.13,"h":125.225,"l":125.06,"n":546,"o":125.155,"t":"2026-09-29T18:15:00Z","v":12607,"vw":125.136868},{"c":125.335,"h":125.395,"l":125.13,"n":751,"o":125.13,"t":"2026-09-29T18:30:00Z","v":18952,"vw":125.257128},{"c":125.27,"h":125.355,"l":125.11,"n":628,"o":125.355,"t":"2026-09-29T18:45:00Z","v":16629,"vw":125.24444},{"c":125.45,"h":125.455,"l":125.22,"n":790,"o":125.23,"t":"2026-09-29T19:00:00Z","v":21990,"vw":125.30315},{"c":125.355,"h":125.41,"l":125.23,"n":951,"o":125.41,"t":"2026-09-29T19:15:00Z","v":33651,"vw":125.311989},{"c":125.6,"h":125.615,"l":125.25,"n":1309,"o":125.36,"t":"2026-09-29T19:30:00Z","v":46174,"vw":125.449647},{"c":125.55,"h":125.65,"l":125.3,"n":3598,"o":125.595,"t":"2026-09-29T19:45:00Z","v":179216,"vw":125.528861},{"c":125.52,"h":125.52,"l":125.52,"n":57,"o":125.52,"t":"2026-09-29T20:00:00Z","v":128070,"vw":125.52},{"c":125.51,"h":126.12,"l":124.985,"n":542,"o":125.63,"t":"2026-09-30T13:30:00Z","v":32194,"vw":125.731779},{"c":124.86,"h":125.56,"l":124.83,"n":574,"o":125.35,"t":"2026-09-30T13:45:00Z","v":22786,"vw":125.301339},{"c":125.205,"h":125.39,"l":124.42,"n":979,"o":124.65,"t":"2026-09-30T14:00:00Z","v":35965,"vw":125.032197},{"c":124.765,"h":125.165,"l":124.765,"n":608,"o":125.04,"t":"2026-09-30T14:15:00Z","v":19504,"vw":125.032421},{"c":124.81,"h":124.94,"l":124.54,"n":496,"o":124.89,"t":"2026-09-30T14:30:00Z","v":10752,"vw":124.825802},{"c":125.08,"h":125.21,"l":124.815,"n":417,"o":124.815,"t":"2026-09-30T14:45:00Z","v":12985,"vw":124.980669},{"c":124.95,"h":125.23,"l":124.83,"n":490,"o":125.05,"t":"2026-09-30T15:00:00Z","v":12377,"vw":125.115979},{"c":125.02,"h":125.22,"l":124.83,"n":378,"o":124.96,"t":"2026-09-30T15:15:00Z","v":9808,"vw":124.951403},{"c":124.605,"h":124.94,"l":124.56,"n":442,"o":124.92,"t":"2026-09-30T15:30:00Z","v":10144,"vw":124.689352},{"c":124.52,"h":124.635,"l":124.445,"n":332,"o":124.595,"t":"2026-09-30T15:45:00Z","v":6443,"vw":124.515737},{"c":124.685,"h":124.695,"l":124.555,"n":292,"o":124.555,"t":"2026-09-30T16:00:00Z","v":5620,"vw":124.618951},{"c":124.49,"h":124.63,"l":124.48,"n":246,"o":124.615,"t":"2026-09-30T16:15:00Z","v":4573,"vw":124.556688},{"c":124.53,"h":124.61,"l":124.44,"n":515,"o":124.44,"t":"2026-09-30T16:30:00Z","v":11443,"vw":124.552927},{"c":124.47,"h":124.57,"l":124.41,"n":386,"o":124.505,"t":"2026-09-30T16:45:00Z","v":7767,"vw":124.490557},{"c":124.32,"h":124.45,"l":124.32,"n":483,"o":124.42,"t":"2026-09-30T17:00:00Z","v":12116,"vw":124.414786},{"c":124.13,"h":124.28,"l":123.93,"n":706,"o":124.27,"t":"2026-09-30T17:15:00Z","v":60029,"vw":124.148508},{"c":124.34,"h":124.365,"l":124.05,"n":426,"o":124.13,"t":"2026-09-30T17:30:00Z","v":11134,"vw":124.189287},{"c":124.17,"h":124.365,"l":123.94,"n":480,"o":124.365,"t":"2026-09-30T17:45:00Z","v":12530,"vw":124.169009},{"c":124.275,"h":124.28,"l":124.2,"n":482,"o":124.2,"t":"2026-09-30T18:00:00Z","v":10658,"vw":124.224027},{"c":124.15,"h":124.27,"l":123.975,"n":561,"o":124.23,"t":"2026-09-30T18:15:00Z","v":11539,"vw":124.17247},{"c":124.255,"h":124.255,"l":124.085,"n":442,"o":124.17,"t":"2026-09-30T18:30:00Z","v":8913,"vw":124.160975},{"c":124.36,"h":124.37,"l":124.1075,"n":668,"o":124.21,"t":"2026-09-30T18:45:00Z","v":16109,"vw":124.192257},{"c":124.47,"h":124.51,"l":124.27,"n":686,"o":124.31,"t":"2026-09-30T19:00:00Z","v":16322,"vw":124.367483},{"c":124.52,"h":124.64,"l":124.4669,"n":663,"o":124.495,"t":"2026-09-30T19:15:00Z","v":17602,"vw":124.541102},{"c":124.64,"h":124.665,"l":124.465,"n":829,"o":124.5,"t":"2026-09-30T19:30:00Z","v":23382,"vw":124.581588},{"c":123.91,"h":124.695,"l":123.9,"n":3636,"o":124.65,"t":"2026-09-30T19:45:00Z","v":181412,"vw":124.099565},{"c":123.93,"h":123.98,"l":123.93,"n":51,"o":123.97,"t":"2026-09-30T20:00:00Z","v":242193,"vw":123.930086},{"c":124.54,"h":124.58,"l":124.54,"n":7,"o":124.58,"t":"2026-09-30T20:15:00Z","v":927,"vw":124.54738},{"c":124.25,"h":124.25,"l":124.25,"n":2,"o":124.25,"t":"2026-09-30T21:00:00Z","v":254,"vw":124.25},{"c":123.88,"h":123.88,"l":123.88,"n":26,"o":123.88,"t":"2026-10-01T11:00:00Z","v":1024,"vw":123.88},{"c":122.44,"h":123.87,"l":122.23,"n":356,"o":123.09,"t":"2026-10-01T13:30:00Z","v":15209,"vw":123.045065},{"c":122.06,"h":122.86,"l":122.06,"n":426,"o":122.42,"t":"2026-10-01T13:45:00Z","v":10377,"vw":122.418159},{"c":120.94,"h":122.15,"l":120.94,"n":637,"o":122.15,"t":"2026-10-01T14:00:00Z","v":19728,"vw":121.418909},{"c":121.46,"h":121.46,"l":120.97,"n":809,"o":121.12,"t":"2026-10-01T14:15:00Z","v":25229,"vw":121.255668},{"c":122.42,"h":122.42,"l":121.42,"n":1058,"o":121.61,"t":"2026-10-01T14:30:00Z","v":60905,"vw":122.098545},{"c":122.51,"h":122.71,"l":122.0475,"n":614,"o":122.42,"t":"2026-10-01T14:45:00Z","v":16216,"vw":122.376932},{"c":122.155,"h":122.46,"l":122.11,"n":754,"o":122.43,"t":"2026-10-01T15:00:00Z","v":19977,"vw":122.247084},{"c":122.5469,"h":122.5469,"l":122.24,"n":372,"o":122.27,"t":"2026-10-01T15:15:00Z","v":12038,"vw":122.353572},{"c":122.89,"h":122.89,"l":122.23,"n":419,"o":122.51,"t":"2026-10-01T15:30:00Z","v":12634,"vw":122.546894},{"c":123.48,"h":123.48,"l":122.97,"n":427,"o":122.97,"t":"2026-10-01T15:45:00Z","v":11195,"vw":123.268913},{"c":123.75,"h":123.775,"l":123.59,"n":375,"o":123.59,"t":"2026-10-01T16:00:00Z","v":11856,"vw":123.674492},{"c":124.0799,"h":124.095,"l":123.615,"n":492,"o":123.67,"t":"2026-10-01T16:15:00Z","v":19560,"vw":123.840884},{"c":124.2,"h":124.32,"l":123.89,"n":595,"o":123.95,"t":"2026-10-01T16:30:00Z","v":19130,"vw":124.093393},{"c":124.1,"h":124.29,"l":123.92,"n":387,"o":124.27,"t":"2026-10-01T16:45:00Z","v":8190,"vw":124.103431},{"c":124.06,"h":124.32,"l":124.06,"n":434,"o":124.19,"t":"2026-10-01T17:00:00Z","v":13035,"vw":124.172504},{"c":124.06,"h":124.36,"l":124.01,"n":717,"o":124.07,"t":"2026-10-01T17:15:00Z","v":17123,"vw":124.163892},{"c":124.08,"h":124.3,"l":123.935,"n":675,"o":124.065,"t":"2026-10-01T17:30:00Z","v":24699,"vw":124.115733},{"c":123.9,"h":124.06,"l":123.85,"n":641,"o":124.06,"t":"2026-10-01T17:45:00Z","v":17026,"vw":123.911745},{"c":123.9,"h":123.905,"l":123.54,"n":654,"o":123.84,"t":"2026-10-01T18:00:00Z","v":31613,"vw":123.714179},{"c":123.94,"h":124.04,"l":123.8,"n":427,"o":123.965,"t":"2026-10-01T18:15:00Z","v":10362,"vw":123.93778},{"c":124.1,"h":124.175,"l":123.85,"n":512,"o":123.91,"t":"2026-10-01T18:30:00Z","v":14449,"vw":123.980052},{"c":123.96,"h":124.01,"l":123.735,"n":654,"o":124.01,"t":"2026-10-01T18:45:00Z","v":20412,"vw":123.844447},{"c":124.17,"h":124.18,"l":123.9,"n":636,"o":123.92,"t":"2026-10-01T19:00:00Z","v":16364,"vw":124.061926},{"c":124.47,"h":124.49,"l":124.15,"n":801,"o":124.19,"t":"2026-10-01T19:15:00Z","v":20569,"vw":124.313101},{"c":124.575,"h":124.64,"l":124.34,"n":1227,"o":124.475,"t":"2026-10-01T19:30:00Z","v":44776,"vw":124.551574},{"c":125.03,"h":125.3,"l":124.575,"n":3302,"o":124.575,"t":"2026-10-01T19:45:00Z","v":139391,"vw":124.979614},{"c":125.02,"h":125.02,"l":125.02,"n":67,"o":125.02,"t":"2026-10-01T20:00:00Z","v":186447,"vw":125.02},{"c":126.705,"h":127.16,"l":125.67,"n":537,"o":125.67,"t":"2026-10-02T13:30:00Z","v":23791,"vw":126.324429},{"c":126.17,"h":127.11,"l":126.13,"n":736,"o":126.71,"t":"2026-10-02T13:45:00Z","v":20901,"vw":126.785834},{"c":126.425,"h":126.68,"l":126.13,"n":667,"o":126.13,"t":"2026-10-02T14:00:00Z","v":22170,"vw":126.422302},{"c":126.62,"h":126.71,"l":126.23,"n":710,"o":126.23,"t":"2026-10-02T14:15:00Z","v":34908,"vw":126.524975},{"c":126.505,"h":126.64,"l":126.22,"n":625,"o":126.64,"t":"2026-10-02T14:30:00Z","v":14845,"vw":126.479044},{"c":126.755,"h":126.87,"l":126.545,"n":447,"o":126.58,"t":"2026-10-02T14:45:00Z","v":18248,"vw":126.694359},{"c":125.82,"h":126.889,"l":125.805,"n":731,"o":126.889,"t":"2026-10-02T15:00:00Z","v":15983,"vw":126.28416},{"c":126.09,"h":126.09,"l":125.54,"n":655,"o":125.82,"t":"2026-10-02T15:15:00Z","v":14703,"vw":125.747879},{"c":126.08,"h":126.195,"l":125.89,"n":586,"o":126.1,"t":"2026-10-02T15:30:00Z","v":14972,"vw":126.092264},{"c":126.095,"h":126.14,"l":125.96,"n":517,"o":125.9891,"t":"2026-10-02T15:45:00Z","v":10759,"vw":126.027932},{"c":125.99,"h":126.1,"l":125.7,"n":547,"o":126.08,"t":"2026-10-02T16:00:00Z","v":13183,"vw":125.9258},{"c":126.01,"h":126.105,"l":125.92,"n":463,"o":126.03,"t":"2026-10-02T16:15:00Z","v":11861,"vw":126.012775},{"c":125.78,"h":126.035,"l":125.78,"n":447,"o":126.02,"t":"2026-10-02T16:30:00Z","v":12959,"vw":125.916418},{"c":125.97,"h":126.12,"l":125.83,"n":484,"o":125.885,"t":"2026-10-02T16:45:00Z","v":10533,"vw":125.966544},{"c":125.94,"h":126.07,"l":125.88,"n":606,"o":126.04,"t":"2026-10-02T17:00:00Z","v":16133,"vw":125.992415},{"c":125.69,"h":126.03,"l":125.5653,"n":647,"o":125.93,"t":"2026-10-02T17:15:00Z","v":22152,"vw":125.850974},{"c":125.64,"h":125.845,"l":125.59,"n":345,"o":125.675,"t":"2026-10-02T17:30:00Z","v":7036,"vw":125.745237},{"c":125.52,"h":125.76,"l":125.44,"n":681,"o":125.56,"t":"2026-10-02T17:45:00Z","v":12584,"vw":125.598513},{"c":125.39,"h":125.59,"l":125.3,"n":577,"o":125.53,"t":"2026-10-02T18:00:00Z","v":17548,"vw":125.394845},{"c":125.55,"h":125.55,"l":125.34,"n":499,"o":125.4,"t":"2026-10-02T18:15:00Z","v":17195,"vw":125.443597},{"c":125.852,"h":125.895,"l":125.54,"n":676,"o":125.54,"t":"2026-10-02T18:30:00Z","v":19145,"vw":125.714343},{"c":125.88,"h":125.91,"l":125.77,"n":529,"o":125.9,"t":"2026-10-02T18:45:00Z","v":14259,"vw":125.849323},{"c":126.135,"h":126.18,"l":125.87,"n":801,"o":125.885,"t":"2026-10-02T19:00:00Z","v":30344,"vw":126.000823},{"c":126.245,"h":126.33,"l":126.09,"n":842,"o":126.145,"t":"2026-10-02T19:15:00Z","v":19851,"vw":126.240736},{"c":126.38,"h":126.41,"l":126.09,"n":1123,"o":126.245,"t":"2026-10-02T19:30:00Z","v":31259,"vw":126.230684},{"c":126.23,"h":126.445,"l":126.16,"n":3179,"o":126.41,"t":"2026-10-02T19:45:00Z","v":142834,"vw":126.267257},{"c":126.21,"h":126.21,"l":126.21,"n":41,"o":126.21,"t":"2026-10-02T20:00:00Z","v":213843,"vw":126.21},{"c":126.3,"h":126.3,"l":126.3,"n":2,"o":126.3,"t":"2026-10-05T09:45:00Z","v":457,"vw":126.3},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-05T11:30:00Z","v":100,"vw":125},{"c":125.88,"h":127,"l":125.88,"n":228,"o":126.74,"t":"2026-10-05T13:30:00Z","v":18445,"vw":126.540902},{"c":125.92,"h":126.255,"l":125.62,"n":406,"o":125.62,"t":"2026-10-05T13:45:00Z","v":19299,"vw":125.977906},{"c":127.11,"h":127.13,"l":125.79,"n":393,"o":126.01,"t":"2026-10-05T14:00:00Z","v":12430,"vw":126.498437},{"c":127.44,"h":127.7,"l":127.12,"n":436,"o":127.12,"t":"2026-10-05T14:15:00Z","v":18110,"vw":127.307991},{"c":127.07,"h":127.645,"l":127.07,"n":393,"o":127.6175,"t":"2026-10-05T14:30:00Z","v":13909,"vw":127.280237},{"c":127.15,"h":127.25,"l":126.96,"n":331,"o":127.15,"t":"2026-10-05T14:45:00Z","v":10126,"vw":127.098764},{"c":127.15,"h":127.265,"l":126.995,"n":403,"o":127.06,"t":"2026-10-05T15:00:00Z","v":14066,"vw":127.116121},{"c":127.1,"h":127.21,"l":127.07,"n":590,"o":127.08,"t":"2026-10-05T15:15:00Z","v":20513,"vw":127.155334},{"c":127.14,"h":127.19,"l":126.92,"n":318,"o":127.19,"t":"2026-10-05T15:30:00Z","v":13459,"vw":127.044192},{"c":127.18,"h":127.305,"l":127.08,"n":570,"o":127.08,"t":"2026-10-05T15:45:00Z","v":20129,"vw":127.186029},{"c":127.25,"h":127.25,"l":126.95,"n":271,"o":127.19,"t":"2026-10-05T16:00:00Z","v":8942,"vw":127.096356},{"c":127.07,"h":127.305,"l":127.07,"n":227,"o":127.26,"t":"2026-10-05T16:15:00Z","v":7961,"vw":127.172673},{"c":127.655,"h":127.7025,"l":127.08,"n":409,"o":127.12,"t":"2026-10-05T16:30:00Z","v":12838,"vw":127.39765},{"c":127.68,"h":127.83,"l":127.59,"n":214,"o":127.69,"t":"2026-10-05T16:45:00Z","v":7213,"vw":127.706673},{"c":127.47,"h":127.66,"l":127.44,"n":186,"o":127.64,"t":"2026-10-05T17:00:00Z","v":6266,"vw":127.536424},{"c":127.655,"h":127.67,"l":127.42,"n":397,"o":127.485,"t":"2026-10-05T17:15:00Z","v":10772,"vw":127.545243},{"c":127.76,"h":127.83,"l":127.6,"n":475,"o":127.61,"t":"2026-10-05T17:30:00Z","v":14508,"vw":127.689431},{"c":127.695,"h":127.83,"l":127.55,"n":344,"o":127.83,"t":"2026-10-05T17:45:00Z","v":26209,"vw":127.590031},{"c":127.69,"h":127.87,"l":127.56,"n":652,"o":127.695,"t":"2026-10-05T18:00:00Z","v":21937,"vw":127.752546},{"c":127.535,"h":127.75,"l":127.485,"n":428,"o":127.65,"t":"2026-10-05T18:15:00Z","v":13569,"vw":127.57931},{"c":127.36,"h":127.6,"l":127.34,"n":473,"o":127.5,"t":"2026-10-05T18:30:00Z","v":13178,"vw":127.466218},{"c":127.38,"h":127.44,"l":127.225,"n":652,"o":127.3,"t":"2026-10-05T18:45:00Z","v":23500,"vw":127.332114},{"c":127.76,"h":127.79,"l":127.435,"n":583,"o":127.435,"t":"2026-10-05T19:00:00Z","v":16904,"vw":127.646525},{"c":127.76,"h":127.82,"l":127.595,"n":546,"o":127.76,"t":"2026-10-05T19:15:00Z","v":25163,"vw":127.750225},{"c":127.48,"h":127.735,"l":127.44,"n":1039,"o":127.72,"t":"2026-10-05T19:30:00Z","v":29463,"vw":127.567164},{"c":126.87,"h":127.47,"l":126.69,"n":3373,"o":127.47,"t":"2026-10-05T19:45:00Z","v":138961,"vw":126.869784},{"c":126.84,"h":126.84,"l":126.84,"n":59,"o":126.84,"t":"2026-10-05T20:00:00Z","v":367113,"vw":126.84},{"c":127.195,"h":127.84,"l":127.005,"n":377,"o":127.36,"t":"2026-10-06T13:30:00Z","v":19632,"vw":127.409179},{"c":127.655,"h":127.8488,"l":127.205,"n":545,"o":127.205,"t":"2026-10-06T13:45:00Z","v":77791,"vw":127.552259},{"c":128.07,"h":128.49,"l":127.33,"n":671,"o":127.635,"t":"2026-10-06T14:00:00Z","v":29502,"vw":127.808969},{"c":127.285,"h":128.05,"l":127.215,"n":541,"o":128.03,"t":"2026-10-06T14:15:00Z","v":14463,"vw":127.654643},{"c":127.205,"h":127.45,"l":127.16,"n":398,"o":127.28,"t":"2026-10-06T14:30:00Z","v":11562,"vw":127.270504},{"c":127.53,"h":127.58,"l":127.105,"n":650,"o":127.105,"t":"2026-10-06T14:45:00Z","v":16112,"vw":127.401356},{"c":127.63,"h":127.77,"l":127.27,"n":817,"o":127.52,"t":"2026-10-06T15:00:00Z","v":19036,"vw":127.582323},{"c":127.675,"h":127.73,"l":127.495,"n":890,"o":127.68,"t":"2026-10-06T15:15:00Z","v":21255,"vw":127.617601},{"c":127.62,"h":127.66,"l":127.49,"n":642,"o":127.63,"t":"2026-10-06T15:30:00Z","v":16871,"vw":127.580567},{"c":127.585,"h":127.78,"l":127.55,"n":741,"o":127.605,"t":"2026-10-06T15:45:00Z","v":39624,"vw":127.609643},{"c":127.37,"h":127.54,"l":127.36,"n":421,"o":127.5,"t":"2026-10-06T16:00:00Z","v":11191,"vw":127.465415},{"c":127.51,"h":127.85,"l":127.36,"n":661,"o":127.38,"t":"2026-10-06T16:15:00Z","v":64687,"vw":127.600446},{"c":127.71,"h":127.81,"l":127.515,"n":577,"o":127.535,"t":"2026-10-06T16:30:00Z","v":15511,"vw":127.709591},{"c":127.45,"h":127.6625,"l":127.24,"n":576,"o":127.645,"t":"2026-10-06T16:45:00Z","v":25575,"vw":127.427698},{"c":127.53,"h":127.59,"l":127.3,"n":628,"o":127.415,"t":"2026-10-06T17:00:00Z","v":40710,"vw":127.403734},{"c":127.395,"h":127.61,"l":127.3,"n":646,"o":127.485,"t":"2026-10-06T17:15:00Z","v":32402,"vw":127.480114},{"c":127.42,"h":127.5299,"l":127.31,"n":245,"o":127.31,"t":"2026-10-06T17:30:00Z","v":5949,"vw":127.420957},{"c":127.45,"h":127.52,"l":127.38,"n":563,"o":127.46,"t":"2026-10-06T17:45:00Z","v":20402,"vw":127.440553},{"c":127.255,"h":127.4475,"l":127.23,"n":362,"o":127.4475,"t":"2026-10-06T18:00:00Z","v":11499,"vw":127.334025},{"c":127.08,"h":127.26,"l":127.06,"n":613,"o":127.255,"t":"2026-10-06T18:15:00Z","v":31759,"vw":127.17799},{"c":126.965,"h":127.15,"l":126.96,"n":514,"o":127.08,"t":"2026-10-06T18:30:00Z","v":23949,"vw":127.083666},{"c":127.255,"h":127.27,"l":126.875,"n":668,"o":126.875,"t":"2026-10-06T18:45:00Z","v":36799,"vw":127.021325},{"c":127.375,"h":127.4,"l":127.21,"n":480,"o":127.255,"t":"2026-10-06T19:00:00Z","v":9183,"vw":127.323983},{"c":127.51,"h":127.51,"l":127.315,"n":854,"o":127.37,"t":"2026-10-06T19:15:00Z","v":27459,"vw":127.415212},{"c":127.42,"h":127.74,"l":127.175,"n":1281,"o":127.5,"t":"2026-10-06T19:30:00Z","v":62405,"vw":127.510618},{"c":127.14,"h":127.38,"l":126.64,"n":3311,"o":127.38,"t":"2026-10-06T19:45:00Z","v":174038,"vw":127.071591},{"c":127.12,"h":127.12,"l":127.12,"n":57,"o":127.12,"t":"2026-10-06T20:00:00Z","v":147782,"vw":127.12},{"c":127.12,"h":127.12,"l":127.12,"n":4,"o":127.12,"t":"2026-10-07T12:00:00Z","v":1210,"vw":127.12},{"c":125.48,"h":126.58,"l":125.41,"n":1352,"o":125.91,"t":"2026-10-07T13:30:00Z","v":134278,"vw":125.92719},{"c":125.2,"h":125.815,"l":125.11,"n":747,"o":125.435,"t":"2026-10-07T13:45:00Z","v":27647,"vw":125.431235},{"c":124.9,"h":125.46,"l":124.72,"n":781,"o":125.26,"t":"2026-10-07T14:00:00Z","v":30063,"vw":125.108311},{"c":124.805,"h":124.96,"l":124.74,"n":723,"o":124.86,"t":"2026-10-07T14:15:00Z","v":23570,"vw":124.879543},{"c":124.87,"h":125.05,"l":124.695,"n":562,"o":124.77,"t":"2026-10-07T14:30:00Z","v":16706,"vw":124.829151},{"c":124.4,"h":124.845,"l":124.37,"n":623,"o":124.84,"t":"2026-10-07T14:45:00Z","v":18480,"vw":124.559971},{"c":124.28,"h":124.6,"l":124.2225,"n":822,"o":124.39,"t":"2026-10-07T15:00:00Z","v":24565,"vw":124.342194},{"c":124.22,"h":124.32,"l":124.01,"n":538,"o":124.24,"t":"2026-10-07T15:15:00Z","v":18082,"vw":124.198993},{"c":124.22,"h":124.4795,"l":124.085,"n":705,"o":124.21,"t":"2026-10-07T15:30:00Z","v":29540,"vw":124.234543},{"c":124.52,"h":124.54,"l":124,"n":513,"o":124.19,"t":"2026-10-07T15:45:00Z","v":17872,"vw":124.167488},{"c":124.485,"h":124.705,"l":124.29,"n":715,"o":124.56,"t":"2026-10-07T16:00:00Z","v":46304,"vw":124.577812},{"c":124.555,"h":124.71,"l":124.42,"n":431,"o":124.42,"t":"2026-10-07T16:15:00Z","v":14067,"vw":124.536177},{"c":124.65,"h":124.71,"l":124.52,"n":387,"o":124.52,"t":"2026-10-07T16:30:00Z","v":9932,"vw":124.589177},{"c":124.95,"h":124.98,"l":124.66,"n":532,"o":124.74,"t":"2026-10-07T16:45:00Z","v":13868,"vw":124.832704},{"c":125.2,"h":125.23,"l":124.895,"n":573,"o":124.94,"t":"2026-10-07T17:00:00Z","v":20319,"vw":125.026807},{"c":125.245,"h":125.52,"l":125.21,"n":447,"o":125.23,"t":"2026-10-07T17:15:00Z","v":17100,"vw":125.338189},{"c":125.07,"h":125.26,"l":125,"n":568,"o":125.23,"t":"2026-10-07T17:30:00Z","v":17542,"vw":125.162443},{"c":124.92,"h":125.22,"l":124.92,"n":393,"o":125.12,"t":"2026-10-07T17:45:00Z","v":11521,"vw":125.04247},{"c":125.055,"h":125.09,"l":124.91,"n":626,"o":124.91,"t":"2026-10-07T18:00:00Z","v":16217,"vw":125.013687},{"c":124.945,"h":125.09,"l":124.855,"n":605,"o":125.03,"t":"2026-10-07T18:15:00Z","v":19392,"vw":124.954807},{"c":124.96,"h":125.1,"l":124.785,"n":518,"o":125.02,"t":"2026-10-07T18:30:00Z","v":24361,"vw":124.907693},{"c":125.03,"h":125.05,"l":124.815,"n":594,"o":124.9175,"t":"2026-10-07T18:45:00Z","v":20845,"vw":124.918139},{"c":124.93,"h":125.15,"l":124.903,"n":892,"o":125.05,"t":"2026-10-07T19:00:00Z","v":40057,"vw":124.99167},{"c":125.21,"h":125.22,"l":124.83,"n":785,"o":124.925,"t":"2026-10-07T19:15:00Z","v":23457,"vw":125.007271},{"c":125.01,"h":125.15,"l":124.775,"n":1068,"o":125.15,"t":"2026-10-07T19:30:00Z","v":31509,"vw":124.973807},{"c":125.24,"h":125.435,"l":124.79,"n":4434,"o":125.0175,"t":"2026-10-07T19:45:00Z","v":200509,"vw":125.170456},{"c":125.27,"h":125.27,"l":125.23,"n":35,"o":125.23,"t":"2026-10-07T20:00:00Z","v":190058,"vw":125.269934},{"c":124.73,"h":125.005,"l":124.5,"n":102,"o":124.76,"t":"2026-10-08T13:30:00Z","v":10598,"vw":124.736716},{"c":125.16,"h":125.46,"l":124.73,"n":371,"o":124.74,"t":"2026-10-08T13:45:00Z","v":10872,"vw":125.224317},{"c":125.04,"h":125.4699,"l":125.04,"n":166,"o":125.36,"t":"2026-10-08T14:00:00Z","v":4491,"vw":125.270997},{"c":124.59,"h":125.17,"l":124.5,"n":276,"o":125.0475,"t":"2026-10-08T14:15:00Z","v":4892,"vw":124.807938},{"c":124.605,"h":124.78,"l":124.45,"n":282,"o":124.78,"t":"2026-10-08T14:30:00Z","v":5498,"vw":124.552915},{"c":124.285,"h":124.62,"l":124.205,"n":261,"o":124.62,"t":"2026-10-08T14:45:00Z","v":7964,"vw":124.375712},{"c":124.17,"h":124.38,"l":124.09,"n":296,"o":124.335,"t":"2026-10-08T15:00:00Z","v":6806,"vw":124.232835},{"c":124.24,"h":124.24,"l":123.98,"n":392,"o":124.04,"t":"2026-10-08T15:15:00Z","v":9604,"vw":124.113057},{"c":124.21,"h":124.22,"l":124.02,"n":535,"o":124.21,"t":"2026-10-08T15:30:00Z","v":16740,"vw":124.153298},{"c":124.04,"h":124.24,"l":123.94,"n":435,"o":124.24,"t":"2026-10-08T15:45:00Z","v":12498,"vw":124.058008},{"c":124.305,"h":124.35,"l":123.9,"n":519,"o":124.06,"t":"2026-10-08T16:00:00Z","v":19093,"vw":124.116244},{"c":124.305,"h":124.99,"l":124.24,"n":969,"o":124.4,"t":"2026-10-08T16:15:00Z","v":27049,"vw":124.616167},{"c":124.54,"h":124.665,"l":124.36,"n":491,"o":124.36,"t":"2026-10-08T16:30:00Z","v":34903,"vw":124.443399},{"c":125.27,"h":125.28,"l":124.49,"n":518,"o":124.49,"t":"2026-10-08T16:45:00Z","v":13311,"vw":124.969144},{"c":125.725,"h":125.8,"l":125.17,"n":828,"o":125.27,"t":"2026-10-08T17:00:00Z","v":22730,"vw":125.469345},{"c":125.93,"h":126.16,"l":125.6,"n":679,"o":125.6,"t":"2026-10-08T17:15:00Z","v":13595,"vw":125.981476},{"c":126.055,"h":126.135,"l":125.945,"n":555,"o":126,"t":"2026-10-08T17:30:00Z","v":11821,"vw":126.039651},{"c":126.055,"h":126.21,"l":125.88,"n":494,"o":126.07,"t":"2026-10-08T17:45:00Z","v":8400,"vw":126.004453},{"c":126.11,"h":126.345,"l":125.995,"n":565,"o":125.995,"t":"2026-10-08T18:00:00Z","v":22733,"vw":126.186739},{"c":126.095,"h":126.31,"l":126.07,"n":640,"o":126.15,"t":"2026-10-08T18:15:00Z","v":20907,"vw":126.144583},{"c":126.27,"h":126.42,"l":125.99,"n":682,"o":126.06,"t":"2026-10-08T18:30:00Z","v":21225,"vw":126.290421},{"c":126.23,"h":126.44,"l":126.23,"n":569,"o":126.3,"t":"2026-10-08T18:45:00Z","v":23772,"vw":126.390559},{"c":126.37,"h":126.37,"l":126.22,"n":562,"o":126.255,"t":"2026-10-08T19:00:00Z","v":12151,"vw":126.284298},{"c":126.405,"h":126.5,"l":126.31,"n":675,"o":126.315,"t":"2026-10-08T19:15:00Z","v":18421,"vw":126.387518},{"c":126.06,"h":126.37,"l":126.05,"n":1037,"o":126.37,"t":"2026-10-08T19:30:00Z","v":23592,"vw":126.178504},{"c":126.24,"h":126.5,"l":126.095,"n":2988,"o":126.095,"t":"2026-10-08T19:45:00Z","v":112343,"vw":126.292356},{"c":126.25,"h":126.25,"l":126.25,"n":48,"o":126.25,"t":"2026-10-08T20:00:00Z","v":118074,"vw":126.25},{"c":127.83,"h":127.83,"l":117.35,"n":8,"o":117.35,"t":"2026-10-08T23:45:00Z","v":2419,"vw":122.318369},{"c":125.165,"h":125.86,"l":125.165,"n":163,"o":125.86,"t":"2026-10-09T13:30:00Z","v":8521,"vw":125.648601},{"c":125.09,"h":125.25,"l":124.97,"n":419,"o":125.14,"t":"2026-10-09T13:45:00Z","v":15361,"vw":125.120512},{"c":125.295,"h":125.31,"l":124.98,"n":511,"o":125.08,"t":"2026-10-09T14:00:00Z","v":16405,"vw":125.178025},{"c":125.335,"h":125.36,"l":125.185,"n":364,"o":125.29,"t":"2026-10-09T14:15:00Z","v":10711,"vw":125.283282},{"c":125.205,"h":125.315,"l":125.02,"n":214,"o":125.315,"t":"2026-10-09T14:30:00Z","v":6811,"vw":125.123352},{"c":125.31,"h":125.53,"l":125.31,"n":151,"o":125.39,"t":"2026-10-09T14:45:00Z","v":6031,"vw":125.399047},{"c":125.51,"h":125.59,"l":125.11,"n":430,"o":125.355,"t":"2026-10-09T15:00:00Z","v":12549,"vw":125.303465},{"c":125.26,"h":125.57,"l":125.26,"n":157,"o":125.55,"t":"2026-10-09T15:15:00Z","v":3150,"vw":125.478182},{"c":125.27,"h":125.38,"l":125.02,"n":509,"o":125.25,"t":"2026-10-09T15:30:00Z","v":29830,"vw":125.248043},{"c":125.37,"h":125.39,"l":125.2,"n":262,"o":125.22,"t":"2026-10-09T15:45:00Z","v":7394,"vw":125.288489},{"c":125.39,"h":125.43,"l":125.29,"n":281,"o":125.355,"t":"2026-10-09T16:00:00Z","v":8266,"vw":125.378804},{"c":125.5,"h":125.555,"l":125.42,"n":166,"o":125.42,"t":"2026-10-09T16:15:00Z","v":4761,"vw":125.481687},{"c":125.53,"h":125.59,"l":125.46,"n":207,"o":125.47,"t":"2026-10-09T16:30:00Z","v":6741,"vw":125.546571},{"c":125.46,"h":125.6,"l":125.34,"n":402,"o":125.555,"t":"2026-10-09T16:45:00Z","v":14433,"vw":125.478001},{"c":125.29,"h":125.43,"l":125.28,"n":464,"o":125.43,"t":"2026-10-09T17:00:00Z","v":12398,"vw":125.350525},{"c":125.35,"h":125.425,"l":125.23,"n":562,"o":125.28,"t":"2026-10-09T17:15:00Z","v":15062,"vw":125.311799},{"c":125.54,"h":125.54,"l":125.325,"n":477,"o":125.39,"t":"2026-10-09T17:30:00Z","v":14152,"vw":125.420915},{"c":125.515,"h":125.57,"l":125.47,"n":365,"o":125.56,"t":"2026-10-09T17:45:00Z","v":10323,"vw":125.533987},{"c":125.505,"h":125.63,"l":125.4375,"n":465,"o":125.54,"t":"2026-10-09T18:00:00Z","v":23181,"vw":125.551206},{"c":125.58,"h":125.6,"l":125.51,"n":532,"o":125.52,"t":"2026-10-09T18:15:00Z","v":15212,"vw":125.558254},{"c":125.545,"h":125.605,"l":125.45,"n":488,"o":125.57,"t":"2026-10-09T18:30:00Z","v":12011,"vw":125.537505},{"c":125.83,"h":125.865,"l":125.58,"n":651,"o":125.58,"t":"2026-10-09T18:45:00Z","v":19208,"vw":125.715461},{"c":125.735,"h":125.94,"l":125.7,"n":647,"o":125.835,"t":"2026-10-09T19:00:00Z","v":31897,"vw":125.842835},{"c":125.74,"h":125.87,"l":125.66,"n":664,"o":125.73,"t":"2026-10-09T19:15:00Z","v":19687,"vw":125.736913},{"c":125.48,"h":125.7,"l":125.46,"n":816,"o":125.68,"t":"2026-10-09T19:30:00Z","v":29923,"vw":125.588843},{"c":125.525,"h":125.74,"l":125.49,"n":2954,"o":125.49,"t":"2026-10-09T19:45:00Z","v":163389,"vw":125.600651},{"c":125.53,"h":125.53,"l":125.53,"n":42,"o":125.53,"t":"2026-10-09T20:00:00Z","v":130393,"vw":125.53},{"c":126.1,"h":126.5,"l":125.52,"n":245,"o":125.71,"t":"2026-10-12T13:30:00Z","v":13548,"vw":125.842126},{"c":125.68,"h":126.16,"l":125.5,"n":373,"o":126.1275,"t":"2026-10-12T13:45:00Z","v":14801,"vw":125.746164},{"c":126.1,"h":126.395,"l":125.69,"n":500,"o":125.69,"t":"2026-10-12T14:00:00Z","v":13767,"vw":126.017925},{"c":126.07,"h":126.12,"l":125.86,"n":409,"o":126.09,"t":"2026-10-12T14:15:00Z","v":16918,"vw":125.966872},{"c":125.97,"h":126.09,"l":125.8,"n":461,"o":126.02,"t":"2026-10-12T14:30:00Z","v":15271,"vw":126.000927},{"c":126.005,"h":126.225,"l":125.99,"n":408,"o":126.01,"t":"2026-10-12T14:45:00Z","v":12695,"vw":126.081262},{"c":125.99,"h":126.14,"l":125.75,"n":523,"o":126.03,"t":"2026-10-12T15:00:00Z","v":16254,"vw":125.9904},{"c":126.09,"h":126.09,"l":125.93,"n":381,"o":125.99,"t":"2026-10-12T15:15:00Z","v":17979,"vw":126.00366},{"c":126.16,"h":126.25,"l":126.06,"n":389,"o":126.09,"t":"2026-10-12T15:30:00Z","v":11801,"vw":126.141234},{"c":126.14,"h":126.19,"l":126.05,"n":309,"o":126.165,"t":"2026-10-12T15:45:00Z","v":10888,"vw":126.126314},{"c":126.055,"h":126.17,"l":126.03,"n":349,"o":126.16,"t":"2026-10-12T16:00:00Z","v":10664,"vw":126.088796},{"c":125.87,"h":126.145,"l":125.75,"n":819,"o":126.055,"t":"2026-10-12T16:15:00Z","v":31861,"vw":125.937314},{"c":125.96,"h":126.04,"l":125.89,"n":456,"o":125.89,"t":"2026-10-12T16:30:00Z","v":14663,"vw":125.964928},{"c":126.045,"h":126.07,"l":125.95,"n":425,"o":125.95,"t":"2026-10-12T16:45:00Z","v":10641,"vw":126.019467},{"c":126.21,"h":126.21,"l":126.01,"n":502,"o":126.02,"t":"2026-10-12T17:00:00Z","v":15858,"vw":126.123835},{"c":126.08,"h":126.28,"l":126.08,"n":343,"o":126.2,"t":"2026-10-12T17:15:00Z","v":9900,"vw":126.21019},{"c":126.04,"h":126.06,"l":125.82,"n":415,"o":126.06,"t":"2026-10-12T17:30:00Z","v":14385,"vw":125.971333},{"c":126.16,"h":126.19,"l":125.97,"n":476,"o":126.02,"t":"2026-10-12T17:45:00Z","v":17058,"vw":126.090364},{"c":125.89,"h":126.17,"l":125.89,"n":416,"o":126.17,"t":"2026-10-12T18:00:00Z","v":12138,"vw":126.048878},{"c":126.12,"h":126.12,"l":125.93,"n":413,"o":125.97,"t":"2026-10-12T18:15:00Z","v":14624,"vw":126.035918},{"c":126.025,"h":126.19,"l":126,"n":444,"o":126.12,"t":"2026-10-12T18:30:00Z","v":14650,"vw":126.084399},{"c":126.12,"h":126.15,"l":125.98,"n":596,"o":125.99,"t":"2026-10-12T18:45:00Z","v":22880,"vw":126.070051},{"c":125.96,"h":126.11,"l":125.96,"n":663,"o":126.11,"t":"2026-10-12T19:00:00Z","v":23257,"vw":126.034859},{"c":126.075,"h":126.08,"l":125.92,"n":1251,"o":126,"t":"2026-10-12T19:15:00Z","v":25529,"vw":125.988698},{"c":125.77,"h":126.04,"l":125.73,"n":1186,"o":126.04,"t":"2026-10-12T19:30:00Z","v":44581,"vw":125.824747},{"c":125.56,"h":125.765,"l":125.49,"n":3178,"o":125.75,"t":"2026-10-12T19:45:00Z","v":158832,"vw":125.581982},{"c":125.56,"h":125.6,"l":125.56,"n":47,"o":125.6,"t":"2026-10-12T20:00:00Z","v":153046,"vw":125.560028},{"c":125.6,"h":125.6,"l":125.6,"n":9,"o":125.6,"t":"2026-10-13T10:15:00Z","v":1006,"vw":125.6},{"c":125.75,"h":125.75,"l":125.75,"n":1,"o":125.75,"t":"2026-10-13T11:00:00Z","v":100,"vw":125.75},{"c":126.415,"h":127,"l":126.15,"n":364,"o":126.56,"t":"2026-10-13T13:30:00Z","v":15821,"vw":126.520576},{"c":125,"h":126.545,"l":125,"n":386,"o":126.545,"t":"2026-10-13T13:45:00Z","v":23689,"vw":125.771216},{"c":124.855,"h":125,"l":124.48,"n":482,"o":124.815,"t":"2026-10-13T14:00:00Z","v":21792,"vw":124.761568},{"c":125.5675,"h":125.58,"l":124.865,"n":406,"o":124.865,"t":"2026-10-13T14:15:00Z","v":28422,"vw":125.222711},{"c":125.335,"h":125.71,"l":125.19,"n":364,"o":125.6475,"t":"2026-10-13T14:30:00Z","v":7788,"vw":125.387071},{"c":125.42,"h":125.595,"l":125.14,"n":398,"o":125.285,"t":"2026-10-13T14:45:00Z","v":14676,"vw":125.3795},{"c":125.615,"h":125.74,"l":125.425,"n":411,"o":125.425,"t":"2026-10-13T15:00:00Z","v":10730,"vw":125.55473},{"c":125.535,"h":125.66,"l":125.46,"n":376,"o":125.62,"t":"2026-10-13T15:15:00Z","v":13662,"vw":125.568581},{"c":125.49,"h":125.612,"l":125.49,"n":407,"o":125.535,"t":"2026-10-13T15:30:00Z","v":10659,"vw":125.556503},{"c":125.21,"h":125.505,"l":125.14,"n":531,"o":125.505,"t":"2026-10-13T15:45:00Z","v":15424,"vw":125.286337},{"c":124.67,"h":125.15,"l":124.57,"n":581,"o":125.15,"t":"2026-10-13T16:00:00Z","v":25524,"vw":124.990163},{"c":124.515,"h":124.7,"l":124.415,"n":362,"o":124.68,"t":"2026-10-13T16:15:00Z","v":10522,"vw":124.526529},{"c":124.565,"h":124.565,"l":124.42,"n":371,"o":124.48,"t":"2026-10-13T16:30:00Z","v":11331,"vw":124.482555},{"c":124.73,"h":124.76,"l":124.555,"n":424,"o":124.555,"t":"2026-10-13T16:45:00Z","v":10315,"vw":124.652236},{"c":124.69,"h":124.78,"l":124.57,"n":397,"o":124.67,"t":"2026-10-13T17:00:00Z","v":11917,"vw":124.663188},{"c":124.81,"h":124.81,"l":124.54,"n":604,"o":124.62,"t":"2026-10-13T17:15:00Z","v":21727,"vw":124.66049},{"c":125.055,"h":125.14,"l":124.7161,"n":516,"o":124.765,"t":"2026-10-13T17:30:00Z","v":20477,"vw":124.944011},{"c":124.745,"h":125.03,"l":124.655,"n":412,"o":124.99,"t":"2026-10-13T17:45:00Z","v":12879,"vw":124.76946},{"c":124.95,"h":125.07,"l":124.68,"n":536,"o":124.745,"t":"2026-10-13T18:00:00Z","v":18505,"vw":124.936258},{"c":125.2,"h":125.24,"l":124.91,"n":567,"o":124.955,"t":"2026-10-13T18:15:00Z","v":18548,"vw":125.082217},{"c":125.4,"h":125.4,"l":125.18,"n":569,"o":125.25,"t":"2026-10-13T18:30:00Z","v":18699,"vw":125.279949},{"c":125.22,"h":125.44,"l":125.125,"n":654,"o":125.435,"t":"2026-10-13T18:45:00Z","v":24709,"vw":125.245851},{"c":125.18,"h":125.34,"l":125.16,"n":629,"o":125.22,"t":"2026-10-13T19:00:00Z","v":23058,"vw":125.251927},{"c":125.14,"h":125.31,"l":125.11,"n":745,"o":125.18,"t":"2026-10-13T19:15:00Z","v":40845,"vw":125.212761},{"c":125.27,"h":125.36,"l":125.07,"n":932,"o":125.11,"t":"2026-10-13T19:30:00Z","v":34328,"vw":125.240557},{"c":125.04,"h":125.67,"l":124.99,"n":2813,"o":125.28,"t":"2026-10-13T19:45:00Z","v":153285,"vw":125.250621},{"c":125.05,"h":125.05,"l":125.05,"n":39,"o":125.05,"t":"2026-10-13T20:00:00Z","v":183581,"vw":125.05},{"c":123.635,"h":124.1,"l":123.48,"n":543,"o":123.88,"t":"2026-10-14T13:30:00Z","v":31221,"vw":123.805476},{"c":123.5,"h":123.5,"l":123.16,"n":789,"o":123.445,"t":"2026-10-14T13:45:00Z","v":49752,"vw":123.383565},{"c":123.635,"h":123.77,"l":123.32,"n":873,"o":123.58,"t":"2026-10-14T14:00:00Z","v":35912,"vw":123.549124},{"c":124.23,"h":124.32,"l":123.51,"n":987,"o":123.635,"t":"2026-10-14T14:15:00Z","v":23756,"vw":123.87758},{"c":124.49,"h":124.55,"l":124.14,"n":570,"o":124.26,"t":"2026-10-14T14:30:00Z","v":11971,"vw":124.338708},{"c":124.59,"h":124.62,"l":124.305,"n":497,"o":124.42,"t":"2026-10-14T14:45:00Z","v":17713,"vw":124.451808},{"c":124.235,"h":124.555,"l":124.21,"n":928,"o":124.555,"t":"2026-10-14T15:00:00Z","v":34183,"vw":124.319829},{"c":124.49,"h":124.71,"l":124.235,"n":626,"o":124.235,"t":"2026-10-14T15:15:00Z","v":28787,"vw":124.542147},{"c":124.56,"h":124.74,"l":124.495,"n":662,"o":124.495,"t":"2026-10-14T15:30:00Z","v":14678,"vw":124.60346},{"c":124.63,"h":124.75,"l":124.5,"n":325,"o":124.5,"t":"2026-10-14T15:45:00Z","v":6454,"vw":124.653679},{"c":124.5,"h":124.68,"l":124.45,"n":521,"o":124.59,"t":"2026-10-14T16:00:00Z","v":16743,"vw":124.584629},{"c":124.43,"h":124.475,"l":124.13,"n":438,"o":124.46,"t":"2026-10-14T16:15:00Z","v":12390,"vw":124.325784},{"c":124.155,"h":124.375,"l":124.13,"n":481,"o":124.375,"t":"2026-10-14T16:30:00Z","v":10540,"vw":124.264612},{"c":124.07,"h":124.13,"l":124.05,"n":330,"o":124.12,"t":"2026-10-14T16:45:00Z","v":7851,"vw":124.092098},{"c":124.015,"h":124.17,"l":123.97,"n":473,"o":124.15,"t":"2026-10-14T17:00:00Z","v":13105,"vw":124.027139},{"c":124.06,"h":124.17,"l":123.98,"n":653,"o":124.03,"t":"2026-10-14T17:15:00Z","v":17247,"vw":124.057009},{"c":123.68,"h":124.08,"l":123.68,"n":734,"o":124.015,"t":"2026-10-14T17:30:00Z","v":19982,"vw":123.896548},{"c":123.64,"h":123.825,"l":123.585,"n":489,"o":123.7,"t":"2026-10-14T17:45:00Z","v":14419,"vw":123.684677},{"c":123.64,"h":123.64,"l":123.401,"n":741,"o":123.6,"t":"2026-10-14T18:00:00Z","v":20622,"vw":123.52721},{"c":123.86,"h":123.86,"l":123.49,"n":615,"o":123.59,"t":"2026-10-14T18:15:00Z","v":16233,"vw":123.681147},{"c":123.845,"h":123.92,"l":123.71,"n":592,"o":123.855,"t":"2026-10-14T18:30:00Z","v":17163,"vw":123.791588},{"c":123.735,"h":123.83,"l":123.59,"n":801,"o":123.8,"t":"2026-10-14T18:45:00Z","v":44455,"vw":123.689792},{"c":124.06,"h":124.11,"l":123.665,"n":1003,"o":123.72,"t":"2026-10-14T19:00:00Z","v":30149,"vw":123.899875},{"c":124.25,"h":124.25,"l":123.96,"n":813,"o":124.02,"t":"2026-10-14T19:15:00Z","v":21497,"vw":124.090345},{"c":124.385,"h":124.4,"l":124.0799,"n":1416,"o":124.22,"t":"2026-10-14T19:30:00Z","v":55434,"vw":124.178266},{"c":124.66,"h":124.73,"l":124.23,"n":2919,"o":124.38,"t":"2026-10-14T19:45:00Z","v":131042,"vw":124.519664},{"c":124.6,"h":124.65,"l":124.6,"n":44,"o":124.65,"t":"2026-10-14T20:00:00Z","v":142953,"vw":124.600112},{"c":124.49,"h":125.64,"l":124.49,"n":467,"o":124.81,"t":"2026-10-15T13:30:00Z","v":44144,"vw":124.866151},{"c":125.245,"h":125.57,"l":124.35,"n":370,"o":124.415,"t":"2026-10-15T13:45:00Z","v":13285,"vw":125.09682},{"c":125.675,"h":126,"l":125.14,"n":733,"o":125.17,"t":"2026-10-15T14:00:00Z","v":35240,"vw":125.667967},{"c":126.09,"h":126.17,"l":125.655,"n":429,"o":125.735,"t":"2026-10-15T14:15:00Z","v":12901,"vw":125.863415},{"c":126.81,"h":126.89,"l":126.15,"n":515,"o":126.15,"t":"2026-10-15T14:30:00Z","v":10876,"vw":126.646764},{"c":126.21,"h":126.76,"l":126.19,"n":469,"o":126.7,"t":"2026-10-15T14:45:00Z","v":15211,"vw":126.488267},{"c":125.82,"h":126.47,"l":125.73,"n":459,"o":126.26,"t":"2026-10-15T15:00:00Z","v":11372,"vw":126.152414},{"c":125.43,"h":125.735,"l":125.39,"n":472,"o":125.72,"t":"2026-10-15T15:15:00Z","v":13117,"vw":125.598226},{"c":125.68,"h":125.765,"l":125.425,"n":695,"o":125.5,"t":"2026-10-15T15:30:00Z","v":38542,"vw":125.589603},{"c":125.76,"h":125.85,"l":125.41,"n":480,"o":125.7575,"t":"2026-10-15T15:45:00Z","v":12136,"vw":125.614833},{"c":125.645,"h":125.81,"l":125.5701,"n":257,"o":125.76,"t":"2026-10-15T16:00:00Z","v":9086,"vw":125.724665},{"c":125.885,"h":125.885,"l":125.675,"n":318,"o":125.72,"t":"2026-10-15T16:15:00Z","v":7940,"vw":125.766547},{"c":126.09,"h":126.09,"l":125.76,"n":399,"o":125.83,"t":"2026-10-15T16:30:00Z","v":14182,"vw":125.958101},{"c":126.26,"h":126.375,"l":126.08,"n":373,"o":126.08,"t":"2026-10-15T16:45:00Z","v":8584,"vw":126.178807},{"c":126.355,"h":126.4051,"l":126.27,"n":223,"o":126.295,"t":"2026-10-15T17:00:00Z","v":6860,"vw":126.337314},{"c":126.65,"h":126.65,"l":126.33,"n":301,"o":126.33,"t":"2026-10-15T17:15:00Z","v":12122,"vw":126.506413},{"c":126.57,"h":126.805,"l":126.57,"n":420,"o":126.63,"t":"2026-10-15T17:30:00Z","v":15964,"vw":126.676559},{"c":126.51,"h":126.745,"l":126.43,"n":467,"o":126.57,"t":"2026-10-15T17:45:00Z","v":12156,"vw":126.574939},{"c":126.6,"h":126.615,"l":126.45,"n":243,"o":126.53,"t":"2026-10-15T18:00:00Z","v":7473,"vw":126.545919},{"c":126.285,"h":126.59,"l":126.285,"n":401,"o":126.54,"t":"2026-10-15T18:15:00Z","v":12554,"vw":126.507381},{"c":126.16,"h":126.35,"l":126.13,"n":490,"o":126.35,"t":"2026-10-15T18:30:00Z","v":18965,"vw":126.224502},{"c":126.22,"h":126.29,"l":126.14,"n":369,"o":126.175,"t":"2026-10-15T18:45:00Z","v":8300,"vw":126.225173},{"c":126.375,"h":126.4025,"l":126.19,"n":684,"o":126.2,"t":"2026-10-15T19:00:00Z","v":29020,"vw":126.313907},{"c":126.23,"h":126.43,"l":126.18,"n":988,"o":126.38,"t":"2026-10-15T19:15:00Z","v":29842,"vw":126.306579},{"c":126.27,"h":126.51,"l":126.24,"n":832,"o":126.275,"t":"2026-10-15T19:30:00Z","v":32037,"vw":126.41598},{"c":126.3,"h":126.44,"l":125.91,"n":3286,"o":126.27,"t":"2026-10-15T19:45:00Z","v":160679,"vw":126.255348},{"c":126.26,"h":126.26,"l":126.26,"n":45,"o":126.26,"t":"2026-10-15T20:00:00Z","v":160788,"vw":126.26},{"c":126.85,"h":126.85,"l":126.85,"n":2,"o":126.85,"t":"2026-10-16T13:15:00Z","v":101,"vw":126.85},{"c":128.66,"h":129.045,"l":126.95,"n":601,"o":126.95,"t":"2026-10-16T13:30:00Z","v":32788,"vw":127.687119},{"c":128.18,"h":128.835,"l":128.17,"n":331,"o":128.67,"t":"2026-10-16T13:45:00Z","v":14175,"vw":128.482459},{"c":127.84,"h":128.325,"l":127.84,"n":518,"o":128.17,"t":"2026-10-16T14:00:00Z","v":14635,"vw":128.023016},{"c":128.46,"h":128.66,"l":127.9,"n":460,"o":127.91,"t":"2026-10-16T14:15:00Z","v":14557,"vw":128.392378},{"c":127.89,"h":128.595,"l":127.86,"n":559,"o":128.595,"t":"2026-10-16T14:30:00Z","v":15747,"vw":128.315317},{"c":127.9,"h":128.115,"l":127.81,"n":452,"o":127.98,"t":"2026-10-16T14:45:00Z","v":10435,"vw":127.960581},{"c":128.245,"h":128.3,"l":127.995,"n":285,"o":127.995,"t":"2026-10-16T15:00:00Z","v":5550,"vw":128.125627},{"c":127.84,"h":128.3,"l":127.735,"n":427,"o":128.26,"t":"2026-10-16T15:15:00Z","v":9272,"vw":128.03769},{"c":127.37,"h":127.83,"l":127.35,"n":422,"o":127.83,"t":"2026-10-16T15:30:00Z","v":13879,"vw":127.64528},{"c":127.115,"h":127.385,"l":127.115,"n":384,"o":127.385,"t":"2026-10-16T15:45:00Z","v":9139,"vw":127.280285},{"c":126.74,"h":127.185,"l":126.74,"n":444,"o":127.18,"t":"2026-10-16T16:00:00Z","v":9653,"vw":127.053688},{"c":126.64,"h":126.79,"l":126.53,"n":337,"o":126.67,"t":"2026-10-16T16:15:00Z","v":7111,"vw":126.659049},{"c":126.51,"h":126.685,"l":126.47,"n":342,"o":126.685,"t":"2026-10-16T16:30:00Z","v":9201,"vw":126.565497},{"c":126.2507,"h":126.46,"l":126.145,"n":481,"o":126.46,"t":"2026-10-16T16:45:00Z","v":12216,"vw":126.308712},{"c":125.91,"h":126.28,"l":125.91,"n":366,"o":126.265,"t":"2026-10-16T17:00:00Z","v":10283,"vw":126.087738},{"c":126.44,"h":126.59,"l":125.94,"n":577,"o":126,"t":"2026-10-16T17:15:00Z","v":24497,"vw":126.080718},{"c":126.48,"h":126.63,"l":126.28,"n":642,"o":126.44,"t":"2026-10-16T17:30:00Z","v":17065,"vw":126.421901},{"c":126.245,"h":126.52,"l":126.11,"n":472,"o":126.46,"t":"2026-10-16T17:45:00Z","v":10650,"vw":126.372245},{"c":126.39,"h":126.395,"l":126.09,"n":591,"o":126.175,"t":"2026-10-16T18:00:00Z","v":14589,"vw":126.19125},{"c":126.315,"h":126.5,"l":126.26,"n":457,"o":126.26,"t":"2026-10-16T18:15:00Z","v":11413,"vw":126.366792},{"c":126.44,"h":126.555,"l":126.23,"n":548,"o":126.28,"t":"2026-10-16T18:30:00Z","v":13259,"vw":126.377801},{"c":126.59,"h":126.66,"l":126.38,"n":611,"o":126.39,"t":"2026-10-16T18:45:00Z","v":16813,"vw":126.504268},{"c":126.475,"h":126.625,"l":126.43,"n":735,"o":126.59,"t":"2026-10-16T19:00:00Z","v":23583,"vw":126.534986},{"c":126.53,"h":126.63,"l":126.385,"n":827,"o":126.49,"t":"2026-10-16T19:15:00Z","v":21416,"vw":126.495157},{"c":126.62,"h":126.91,"l":126.52,"n":1252,"o":126.52,"t":"2026-10-16T19:30:00Z","v":53392,"vw":126.740688},{"c":126.87,"h":127.15,"l":126.55,"n":3109,"o":126.595,"t":"2026-10-16T19:45:00Z","v":134287,"vw":126.873764},{"c":126.88,"h":126.88,"l":126.84,"n":47,"o":126.84,"t":"2026-10-16T20:00:00Z","v":225603,"vw":126.879975},{"c":126.47,"h":126.84,"l":125.8875,"n":164,"o":126.37,"t":"2026-10-19T13:30:00Z","v":10846,"vw":126.439289},{"c":126.13,"h":126.65,"l":126.035,"n":328,"o":126.46,"t":"2026-10-19T13:45:00Z","v":13336,"vw":126.274997},{"c":126.07,"h":126.2,"l":125.94,"n":261,"o":126.01,"t":"2026-10-19T14:00:00Z","v":9352,"vw":126.076532},{"c":126.035,"h":126.23,"l":125.8,"n":378,"o":126.19,"t":"2026-10-19T14:15:00Z","v":14501,"vw":126.028486},{"c":125.81,"h":126.28,"l":125.81,"n":270,"o":126.045,"t":"2026-10-19T14:30:00Z","v":6608,"vw":126.122427},{"c":126.04,"h":126.06,"l":125.73,"n":533,"o":125.75,"t":"2026-10-19T14:45:00Z","v":12872,"vw":125.879464},{"c":126.525,"h":126.535,"l":126.04,"n":956,"o":126.12,"t":"2026-10-19T15:00:00Z","v":20059,"vw":126.27748},{"c":126.01,"h":126.555,"l":126.01,"n":864,"o":126.555,"t":"2026-10-19T15:15:00Z","v":25674,"vw":126.369479},{"c":126.105,"h":126.19,"l":126.08,"n":358,"o":126.1,"t":"2026-10-19T15:30:00Z","v":10260,"vw":126.125608},{"c":125.96,"h":126.17,"l":125.89,"n":453,"o":126.135,"t":"2026-10-19T15:45:00Z","v":13666,"vw":126.012917},{"c":125.59,"h":126.01,"l":125.565,"n":435,"o":126.01,"t":"2026-10-19T16:00:00Z","v":13662,"vw":125.701998},{"c":125.435,"h":125.68,"l":125.41,"n":448,"o":125.52,"t":"2026-10-19T16:15:00Z","v":14904,"vw":125.51584},{"c":125.51,"h":125.58,"l":125.37,"n":378,"o":125.41,"t":"2026-10-19T16:30:00Z","v":10303,"vw":125.481885},{"c":125.49,"h":125.5675,"l":125.405,"n":350,"o":125.5,"t":"2026-10-19T16:45:00Z","v":13753,"vw":125.52198},{"c":125.41,"h":125.53,"l":125.341,"n":506,"o":125.51,"t":"2026-10-19T17:00:00Z","v":11878,"vw":125.426554},{"c":125.515,"h":125.53,"l":125.36,"n":317,"o":125.39,"t":"2026-10-19T17:15:00Z","v":6660,"vw":125.461918},{"c":125.63,"h":125.63,"l":125.4901,"n":369,"o":125.5292,"t":"2026-10-19T17:30:00Z","v":9090,"vw":125.570386},{"c":125.61,"h":125.75,"l":125.6,"n":331,"o":125.625,"t":"2026-10-19T17:45:00Z","v":6348,"vw":125.640565},{"c":125.77,"h":125.77,"l":125.555,"n":382,"o":125.63,"t":"2026-10-19T18:00:00Z","v":8522,"vw":125.620924},{"c":125.55,"h":125.775,"l":125.55,"n":328,"o":125.77,"t":"2026-10-19T18:15:00Z","v":7808,"vw":125.671552},{"c":125.41,"h":125.62,"l":125.38,"n":555,"o":125.52,"t":"2026-10-19T18:30:00Z","v":11439,"vw":125.511203},{"c":125.49,"h":125.515,"l":125.33,"n":591,"o":125.48,"t":"2026-10-19T18:45:00Z","v":12629,"vw":125.420996},{"c":125.53,"h":125.585,"l":125.495,"n":380,"o":125.495,"t":"2026-10-19T19:00:00Z","v":9173,"vw":125.545311},{"c":125.645,"h":125.68,"l":125.46,"n":767,"o":125.53,"t":"2026-10-19T19:15:00Z","v":18772,"vw":125.5831},{"c":125.61,"h":125.66,"l":125.55,"n":839,"o":125.63,"t":"2026-10-19T19:30:00Z","v":19921,"vw":125.594796},{"c":125.5,"h":125.64,"l":125.36,"n":2929,"o":125.595,"t":"2026-10-19T19:45:00Z","v":103464,"vw":125.475488},{"c":125.5,"h":125.5,"l":125.5,"n":40,"o":125.5,"t":"2026-10-19T20:00:00Z","v":158685,"vw":125.5},{"c":125.61,"h":125.61,"l":125.6,"n":6,"o":125.6,"t":"2026-10-20T08:45:00Z","v":404,"vw":125.605},{"c":127.82,"h":128,"l":125.55,"n":199,"o":125.65,"t":"2026-10-20T13:30:00Z","v":11746,"vw":126.210358},{"c":127.92,"h":128.515,"l":127.595,"n":554,"o":127.82,"t":"2026-10-20T13:45:00Z","v":17562,"vw":128.000797},{"c":127.56,"h":128.145,"l":127.52,"n":395,"o":128.12,"t":"2026-10-20T14:00:00Z","v":13091,"vw":127.873332},{"c":128.395,"h":128.395,"l":127.56,"n":327,"o":127.56,"t":"2026-10-20T14:15:00Z","v":7002,"vw":127.992525},{"c":128.42,"h":128.475,"l":128.03,"n":804,"o":128.43,"t":"2026-10-20T14:30:00Z","v":27055,"vw":128.237037},{"c":128.45,"h":128.71,"l":128.385,"n":905,"o":128.41,"t":"2026-10-20T14:45:00Z","v":32080,"vw":128.565069},{"c":127.77,"h":128.43,"l":127.71,"n":713,"o":128.43,"t":"2026-10-20T15:00:00Z","v":19896,"vw":128.032495},{"c":127.37,"h":127.94,"l":127.335,"n":697,"o":127.81,"t":"2026-10-20T15:15:00Z","v":22055,"vw":127.666561},{"c":127.77,"h":127.86,"l":127.23,"n":668,"o":127.31,"t":"2026-10-20T15:30:00Z","v":28678,"vw":127.524213},{"c":127.65,"h":127.79,"l":127.58,"n":260,"o":127.76,"t":"2026-10-20T15:45:00Z","v":6458,"vw":127.70306},{"c":127.677,"h":127.76,"l":127.5075,"n":350,"o":127.6,"t":"2026-10-20T16:00:00Z","v":8669,"vw":127.621599},{"c":127.71,"h":127.77,"l":127.57,"n":449,"o":127.68,"t":"2026-10-20T16:15:00Z","v":13414,"vw":127.680046},{"c":127.62,"h":127.9,"l":127.59,"n":359,"o":127.81,"t":"2026-10-20T16:30:00Z","v":8823,"vw":127.735458},{"c":127.66,"h":127.985,"l":127.59,"n":443,"o":127.635,"t":"2026-10-20T16:45:00Z","v":17066,"vw":127.763187},{"c":127.57,"h":127.67,"l":127.495,"n":469,"o":127.625,"t":"2026-10-20T17:00:00Z","v":17590,"vw":127.586061},{"c":127.725,"h":127.73,"l":127.52,"n":495,"o":127.56,"t":"2026-10-20T17:15:00Z","v":20291,"vw":127.654326},{"c":127.805,"h":127.84,"l":127.725,"n":396,"o":127.81,"t":"2026-10-20T17:30:00Z","v":8539,"vw":127.7856},{"c":127.725,"h":127.83,"l":127.625,"n":449,"o":127.77,"t":"2026-10-20T17:45:00Z","v":10487,"vw":127.711651},{"c":127.96,"h":128.07,"l":127.75,"n":473,"o":127.75,"t":"2026-10-20T18:00:00Z","v":16326,"vw":127.935327},{"c":127.74,"h":127.99,"l":127.53,"n":454,"o":127.95,"t":"2026-10-20T18:15:00Z","v":12164,"vw":127.725401},{"c":127.735,"h":127.925,"l":127.71,"n":622,"o":127.85,"t":"2026-10-20T18:30:00Z","v":13648,"vw":127.857708},{"c":128.125,"h":128.125,"l":127.77,"n":806,"o":127.77,"t":"2026-10-20T18:45:00Z","v":19723,"vw":127.880241},{"c":128.15,"h":128.18,"l":127.95,"n":712,"o":128.125,"t":"2026-10-20T19:00:00Z","v":23389,"vw":128.06658},{"c":128.28,"h":128.36,"l":128.015,"n":944,"o":128.11,"t":"2026-10-20T19:15:00Z","v":24985,"vw":128.163964},{"c":128.35,"h":128.365,"l":128.075,"n":1340,"o":128.25,"t":"2026-10-20T19:30:00Z","v":37665,"vw":128.23509},{"c":128.3,"h":128.475,"l":128.02,"n":5951,"o":128.34,"t":"2026-10-20T19:45:00Z","v":343387,"vw":128.243762},{"c":128.27,"h":128.27,"l":128.27,"n":49,"o":128.27,"t":"2026-10-20T20:00:00Z","v":285107,"vw":128.27},{"c":130.47,"h":130.47,"l":130.47,"n":7,"o":130.47,"t":"2026-10-21T13:15:00Z","v":246,"vw":130.47},{"c":129.226,"h":129.73,"l":128.39,"n":1368,"o":128.92,"t":"2026-10-21T13:30:00Z","v":96444,"vw":128.958638},{"c":129.68,"h":130.26,"l":129.31,"n":759,"o":129.31,"t":"2026-10-21T13:45:00Z","v":32704,"vw":129.746982},{"c":128.81,"h":130.055,"l":128.635,"n":1464,"o":129.41,"t":"2026-10-21T14:00:00Z","v":69980,"vw":129.275893},{"c":129.19,"h":129.19,"l":128.67,"n":668,"o":128.78,"t":"2026-10-21T14:15:00Z","v":20057,"vw":128.884769},{"c":129.52,"h":129.63,"l":129,"n":1703,"o":129.37,"t":"2026-10-21T14:30:00Z","v":47087,"vw":129.356851},{"c":129.21,"h":129.725,"l":129.21,"n":998,"o":129.471,"t":"2026-10-21T14:45:00Z","v":22963,"vw":129.440054},{"c":129.65,"h":129.7,"l":129.145,"n":1234,"o":129.145,"t":"2026-10-21T15:00:00Z","v":29495,"vw":129.454219},{"c":129.81,"h":129.86,"l":129.57,"n":935,"o":129.665,"t":"2026-10-21T15:15:00Z","v":20422,"vw":129.709449},{"c":130.03,"h":130.305,"l":129.715,"n":768,"o":129.84,"t":"2026-10-21T15:30:00Z","v":30809,"vw":130.032738},{"c":130.45,"h":130.73,"l":129.92,"n":1132,"o":129.92,"t":"2026-10-21T15:45:00Z","v":31364,"vw":130.343507},{"c":130.16,"h":130.56,"l":130.16,"n":521,"o":130.53,"t":"2026-10-21T16:00:00Z","v":16057,"vw":130.319386},{"c":130.825,"h":130.91,"l":130.28,"n":986,"o":130.29,"t":"2026-10-21T16:15:00Z","v":29283,"vw":130.707703},{"c":131.23,"h":131.48,"l":130.72,"n":1185,"o":130.86,"t":"2026-10-21T16:30:00Z","v":49239,"vw":131.067802},{"c":131.295,"h":131.4499,"l":131.08,"n":818,"o":131.27,"t":"2026-10-21T16:45:00Z","v":28547,"vw":131.26329},{"c":131.52,"h":131.66,"l":131.285,"n":1081,"o":131.285,"t":"2026-10-21T17:00:00Z","v":44145,"vw":131.514465},{"c":131.62,"h":132.085,"l":131.52,"n":1051,"o":131.57,"t":"2026-10-21T17:15:00Z","v":34676,"vw":131.83754},{"c":131.33,"h":131.815,"l":131.32,"n":616,"o":131.66,"t":"2026-10-21T17:30:00Z","v":21318,"vw":131.618657},{"c":131.27,"h":131.54,"l":130.735,"n":743,"o":131.36,"t":"2026-10-21T17:45:00Z","v":23019,"vw":131.152251},{"c":131.695,"h":131.75,"l":131.07,"n":1333,"o":131.18,"t":"2026-10-21T18:00:00Z","v":63302,"vw":131.386049},{"c":131.97,"h":132.18,"l":131.75,"n":1037,"o":131.78,"t":"2026-10-21T18:15:00Z","v":36260,"vw":131.944583},{"c":131.79,"h":131.96,"l":131.5754,"n":827,"o":131.905,"t":"2026-10-21T18:30:00Z","v":23423,"vw":131.808325},{"c":131.63,"h":131.815,"l":131.47,"n":1112,"o":131.815,"t":"2026-10-21T18:45:00Z","v":34269,"vw":131.652048},{"c":131.185,"h":131.54,"l":131.11,"n":1140,"o":131.54,"t":"2026-10-21T19:00:00Z","v":37397,"vw":131.29337},{"c":131.8725,"h":131.99,"l":131.3,"n":1410,"o":131.3,"t":"2026-10-21T19:15:00Z","v":54942,"vw":131.599532},{"c":131.62,"h":131.905,"l":131.29,"n":1403,"o":131.905,"t":"2026-10-21T19:30:00Z","v":52993,"vw":131.577387},{"c":131.46,"h":131.835,"l":131.12,"n":4755,"o":131.665,"t":"2026-10-21T19:45:00Z","v":245355,"vw":131.353737},{"c":131.39,"h":131.39,"l":131.39,"n":73,"o":131.39,"t":"2026-10-21T20:00:00Z","v":230218,"vw":131.39},{"c":131.15,"h":131.15,"l":131.15,"n":1,"o":131.15,"t":"2026-10-21T23:15:00Z","v":114,"vw":131.15},{"c":130.51,"h":130.51,"l":130.5,"n":7,"o":130.5,"t":"2026-10-22T09:45:00Z","v":405,"vw":130.505},{"c":130.24,"h":130.24,"l":128.95,"n":30,"o":129.41,"t":"2026-10-22T10:30:00Z","v":829,"vw":129.663851},{"c":130.8,"h":130.8,"l":130.8,"n":2,"o":130.8,"t":"2026-10-22T13:15:00Z","v":238,"vw":130.8},{"c":131.55,"h":131.72,"l":130.37,"n":748,"o":130.8,"t":"2026-10-22T13:30:00Z","v":42004,"vw":131.088155},{"c":132.99,"h":133.02,"l":131.64,"n":1014,"o":131.66,"t":"2026-10-22T13:45:00Z","v":38858,"vw":132.48583},{"c":131.96,"h":133.005,"l":131.89,"n":951,"o":132.99,"t":"2026-10-22T14:00:00Z","v":32789,"vw":132.45061},{"c":131.565,"h":132.17,"l":131.47,"n":968,"o":132.03,"t":"2026-10-22T14:15:00Z","v":30171,"vw":131.981609},{"c":130.97,"h":131.7,"l":130.615,"n":1318,"o":131.565,"t":"2026-10-22T14:30:00Z","v":60030,"vw":131.32275},{"c":130.99,"h":131.085,"l":130.67,"n":1094,"o":130.98,"t":"2026-10-22T14:45:00Z","v":35610,"vw":130.935034},{"c":130.94,"h":131.26,"l":130.7,"n":2176,"o":130.965,"t":"2026-10-22T15:00:00Z","v":104952,"vw":130.957258},{"c":130.875,"h":131.1875,"l":130.81,"n":1113,"o":131.01,"t":"2026-10-22T15:15:00Z","v":42134,"vw":131.048318},{"c":131.66,"h":131.8675,"l":130.85,"n":2113,"o":130.89,"t":"2026-10-22T15:30:00Z","v":137790,"vw":131.433965},{"c":131.69,"h":131.855,"l":131.625,"n":593,"o":131.715,"t":"2026-10-22T15:45:00Z","v":16748,"vw":131.741759},{"c":132.02,"h":132.025,"l":131.6,"n":743,"o":131.7,"t":"2026-10-22T16:00:00Z","v":17973,"vw":131.83965},{"c":132.415,"h":132.495,"l":131.97,"n":1387,"o":132.1,"t":"2026-10-22T16:15:00Z","v":36926,"vw":132.199858},{"c":131.895,"h":132.415,"l":131.89,"n":1008,"o":132.415,"t":"2026-10-22T16:30:00Z","v":29787,"vw":132.14935},{"c":132.49,"h":132.51,"l":131.75,"n":1209,"o":131.895,"t":"2026-10-22T16:45:00Z","v":27067,"vw":132.174861},{"c":132.26,"h":132.5813,"l":132.15,"n":1102,"o":132.44,"t":"2026-10-22T17:00:00Z","v":31968,"vw":132.372846},{"c":132.64,"h":132.64,"l":132.27,"n":898,"o":132.28,"t":"2026-10-22T17:15:00Z","v":22244,"vw":132.409918},{"c":132.445,"h":132.64,"l":132.26,"n":899,"o":132.63,"t":"2026-10-22T17:30:00Z","v":23223,"vw":132.476014},{"c":132.22,"h":132.48,"l":132.15,"n":843,"o":132.43,"t":"2026-10-22T17:45:00Z","v":26869,"vw":132.256692},{"c":132.01,"h":132.375,"l":131.88,"n":925,"o":132.215,"t":"2026-10-22T18:00:00Z","v":30474,"vw":132.171602},{"c":131.965,"h":132.17,"l":131.78,"n":892,"o":131.98,"t":"2026-10-22T18:15:00Z","v":28543,"vw":131.993022},{"c":131.88,"h":132.04,"l":131.84,"n":745,"o":131.96,"t":"2026-10-22T18:30:00Z","v":20654,"vw":131.937188},{"c":132.035,"h":132.125,"l":131.88,"n":999,"o":131.88,"t":"2026-10-22T18:45:00Z","v":33692,"vw":132.044064},{"c":132.09,"h":132.33,"l":131.98,"n":1297,"o":132.035,"t":"2026-10-22T19:00:00Z","v":50949,"vw":132.18708},{"c":132.32,"h":132.37,"l":131.7401,"n":1660,"o":132.1081,"t":"2026-10-22T19:15:00Z","v":84288,"vw":132.025923},{"c":132.635,"h":132.67,"l":132.1075,"n":2301,"o":132.31,"t":"2026-10-22T19:30:00Z","v":122721,"vw":132.389495},{"c":132.73,"h":132.8,"l":132.41,"n":5558,"o":132.635,"t":"2026-10-22T19:45:00Z","v":295300,"vw":132.6508},{"c":132.65,"h":132.8,"l":132.65,"n":51,"o":132.74,"t":"2026-10-22T20:00:00Z","v":395832,"vw":132.65019},{"c":133.0072,"h":133.0072,"l":133.0072,"n":1,"o":133.0072,"t":"2026-10-22T22:15:00Z","v":107,"vw":133.0072},{"c":132.41,"h":132.41,"l":132.4,"n":7,"o":132.4,"t":"2026-10-23T10:45:00Z","v":420,"vw":132.405},{"c":131.95,"h":133.08,"l":131.675,"n":251,"o":132.31,"t":"2026-10-23T13:30:00Z","v":15689,"vw":132.406899},{"c":132.07,"h":132.465,"l":132.07,"n":427,"o":132.13,"t":"2026-10-23T13:45:00Z","v":38875,"vw":132.279608},{"c":131.19,"h":132.2,"l":131.17,"n":508,"o":132.14,"t":"2026-10-23T14:00:00Z","v":20625,"vw":131.69302},{"c":131.16,"h":131.27,"l":130.88,"n":332,"o":131.24,"t":"2026-10-23T14:15:00Z","v":11206,"vw":131.067096},{"c":131.265,"h":131.265,"l":130.8,"n":446,"o":131.09,"t":"2026-10-23T14:30:00Z","v":10269,"vw":130.970114},{"c":132.04,"h":132.04,"l":131.32,"n":596,"o":131.32,"t":"2026-10-23T14:45:00Z","v":15756,"vw":131.735478},{"c":131.905,"h":132.05,"l":131.65,"n":720,"o":131.97,"t":"2026-10-23T15:00:00Z","v":18191,"vw":131.911568},{"c":132.53,"h":132.605,"l":131.875,"n":636,"o":131.89,"t":"2026-10-23T15:15:00Z","v":22257,"vw":132.126157},{"c":132.28,"h":132.5,"l":132.23,"n":538,"o":132.5,"t":"2026-10-23T15:30:00Z","v":12765,"vw":132.343301}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":171.2312842298894,"iv":0.6658157655499336,"gamma":0.007178795380419799,"theta":-0.07758897360824227,"vega":0.06454158638217043,"rho":0.009080096826164584,"breakevenPct":30.2587573555257},{"delta":0.15,"premium":1.1220277385666588,"strike":150.59445228666823,"iv":0.4139014488775322,"gamma":0.015368339625068499,"theta":-0.06508166503994857,"vega":0.0857246735366089,"rho":0.013792176167261872,"breakevenPct":14.69343818055252},{"delta":0.2,"premium":1.171027266395511,"strike":143.09969704004988,"iv":0.2989561166819825,"gamma":0.025558253818587492,"theta":-0.05662780555323249,"vega":0.1018949327897977,"rho":0.018411630356473384,"breakevenPct":9.064653996405642},{"delta":0.25,"premium":1.4387903853569457,"strike":140.1245512738117,"iv":0.27247219361936464,"gamma":0.031721386902048385,"theta":-0.06022846079743803,"vega":0.11677327031965608,"rho":0.023044227057388737,"breakevenPct":7.017948033843851},{"delta":0.3,"premium":1.6542835280165298,"strike":138.2976372665289,"iv":0.24985804429093955,"gamma":0.038251108482842834,"theta":-0.05946700486598552,"vega":0.12539855636667188,"rho":0.027816561237514977,"breakevenPct":5.799758689556579},{"delta":0.35,"premium":1.8674928340421062,"strike":136.52089304964912,"iv":0.2274129773238385,"gamma":0.044796847446828374,"theta":-0.05851495483043298,"vega":0.13375062728980125,"rho":0.03259500097950952,"breakevenPct":4.61776979414214},{"delta":0.4,"premium":2.1049219033781332,"strike":134.8692335633854,"iv":0.20745463131129677,"gamma":0.05052292045041773,"theta":-0.057543080276062475,"vega":0.1406933890301489,"rho":0.03737207124647638,"breakevenPct":3.548650942518552},{"delta":0.45,"premium":2.4863240101707227,"strike":133.96113330911732,"iv":0.20227845986196877,"gamma":0.051376534689429716,"theta":-0.056453359970940795,"vega":0.13925859062840537,"rho":0.042141000745223096,"breakevenPct":3.150481795651692},{"delta":0.5,"premium":2.867726116963313,"strike":133.05303305484927,"iv":0.19710228841264074,"gamma":0.0522301489284417,"theta":-0.05536363966581911,"vega":0.13782379222666183,"rho":0.04690993024396981,"breakevenPct":2.7523126487848324},{"delta":0.55,"premium":3.2491282237559034,"strike":132.1449328005812,"iv":0.19192611696331274,"gamma":0.05308376316745369,"theta":-0.05427391936069742,"vega":0.13638899382491826,"rho":0.051678859742716535,"breakevenPct":2.3541435019179717},{"delta":0.6,"premium":3.630530330548493,"strike":131.2368325463131,"iv":0.18674994551398474,"gamma":0.053937377406465675,"theta":-0.05318419905557574,"vega":0.13495419542317472,"rho":0.05644778924146325,"breakevenPct":1.9559743550511126},{"delta":0.65,"premium":4.011932437341082,"strike":130.32873229204503,"iv":0.18157377406465675,"gamma":0.05479099164547766,"theta":-0.05209447875045405,"vega":0.13351939702143117,"rho":0.061216718740209966,"breakevenPct":1.5578052081842526},{"delta":0.7,"premium":4.611415168100077,"strike":129.37646598905394,"iv":0.1763204456606724,"gamma":0.051421149335418304,"theta":-0.04856985926505083,"vega":0.12296110242376859,"rho":0.06599856215200109,"breakevenPct":1.2911106419368235},{"delta":0.75,"premium":5.3346364347146205,"strike":128.39913995308834,"iv":0.17102333854573887,"gamma":0.045654925723221274,"theta":-0.04366368256450352,"vega":0.10722615324472246,"rho":0.07078773289376412,"breakevenPct":1.0990145054452465},{"delta":0.8,"premium":6.057857701329164,"strike":127.42181391712275,"iv":0.1657262314308053,"gamma":0.03988870211102424,"theta":-0.03875750586395622,"vega":0.0914912040656763,"rho":0.07557690363552717,"breakevenPct":0.9069183689536697},{"delta":0.85,"premium":6.781078967943706,"strike":126.44448788115716,"iv":0.16042912431587178,"gamma":0.03412247849882722,"theta":-0.033851329163408925,"vega":0.0757562548866302,"rho":0.0803660743772902,"breakevenPct":0.7148222324620932},{"delta":0.9,"premium":7.504300234558249,"strike":125.46716184519155,"iv":0.15513201720093825,"gamma":0.028356254886630187,"theta":-0.028945152462861612,"vega":0.06002130570758406,"rho":0.08515524511905323,"breakevenPct":0.5227260959705162}],"put":[{"delta":0.1,"premium":1.1782709399965399,"strike":106.52335039944637,"iv":0.6567321455529698,"gamma":0.007762550088433113,"theta":-0.07087727553079791,"vega":0.06398020263688318,"rho":-0.011558770521781253,"breakevenPct":20.36205060519366},{"delta":0.15,"premium":1.3265240906459705,"strike":117.55080302153236,"iv":0.4442798258420745,"gamma":0.014477341896519728,"theta":-0.06411083910827074,"vega":0.0854694389697822,"rho":-0.01709531774000087,"breakevenPct":12.137678461682505},{"delta":0.2,"premium":1.0463182286302781,"strike":125.64366632337796,"iv":0.23957538619979402,"gamma":0.031096292481977345,"theta":-0.0399399588053553,"vega":0.10003851699279094,"rho":-0.022677532487744973,"breakevenPct":5.807871110713874},{"delta":0.25,"premium":1.4389546858908342,"strike":126.93099897013388,"iv":0.24132615859938208,"gamma":0.03428887744593203,"theta":-0.044419876416065915,"vega":0.11131555097837281,"rho":-0.028224214125002922,"breakevenPct":5.131505681703167},{"delta":0.3,"premium":1.8315911431513903,"strike":128.2183316168898,"iv":0.24307693099897013,"gamma":0.037481462409886715,"theta":-0.04889979402677652,"vega":0.12259258496395468,"rho":-0.03377089576226087,"breakevenPct":4.455140252692459},{"delta":0.35,"premium":2.2242276004119463,"strike":129.5056642636457,"iv":0.2448277033985582,"gamma":0.0406740473738414,"theta":-0.05337971163748713,"vega":0.13386961894953656,"rho":-0.03931757739951881,"breakevenPct":3.7787748236817515},{"delta":0.4,"premium":2.8321638861629057,"strike":130.75564278704613,"iv":0.25084995093228657,"gamma":0.04132571148184495,"theta":-0.05635436702649657,"vega":0.13903120706575073,"rho":-0.04492186529470385,"breakevenPct":3.2934087534901595},{"delta":0.45,"premium":3.574313052011777,"strike":131.98233562315997,"iv":0.25953493621197254,"gamma":0.04039342492639843,"theta":-0.05839067713444554,"vega":0.14038056918547595,"rho":-0.05056206358444083,"breakevenPct":2.927107218666328},{"delta":0.5,"premium":4.316462217860648,"strike":133.2090284592738,"iv":0.26821992149165846,"gamma":0.039461138370951915,"theta":-0.06042698724239451,"vega":0.14172993130520117,"rho":-0.05620226187417781,"breakevenPct":2.5608056838424966},{"delta":0.55,"premium":5.058611383709521,"strike":134.43572129538762,"iv":0.27690490677134444,"gamma":0.038528851815505395,"theta":-0.06246329735034348,"vega":0.1430792934249264,"rho":-0.0618424601639148,"breakevenPct":2.1945041490186643},{"delta":0.6,"premium":6.034987113402063,"strike":135.86984536082474,"iv":0.28403144329896907,"gamma":0.0367430412371134,"theta":-0.061695103092783504,"vega":0.13983788659793814,"rho":-0.06763219364260215,"breakevenPct":1.8484591416520466},{"delta":0.65,"premium":7.2108891752577335,"strike":137.4806701030928,"iv":0.289830412371134,"gamma":0.03423015463917525,"theta":-0.05853788659793814,"vega":0.13268582474226803,"rho":-0.0735493089489139,"breakevenPct":1.5196696947119426},{"delta":0.7,"premium":8.386791237113403,"strike":139.0914948453608,"iv":0.295629381443299,"gamma":0.03171726804123712,"theta":-0.055380670103092784,"vega":0.12553376288659793,"rho":-0.07946642425522565,"breakevenPct":1.1908802477718392},{"delta":0.75,"premium":11.31611226611227,"strike":142.26611226611226,"iv":0.3418654885654886,"gamma":0.025949064449064443,"theta":-0.0584948024948025,"vega":0.11606133056133056,"rho":-0.08661732178555229,"breakevenPct":1.0054429996976206},{"delta":0.8,"premium":17.406358381502905,"strike":148.42485549132948,"iv":0.444798843930636,"gamma":0.0173436416184971,"theta":-0.0677563583815029,"vega":0.10237630057803465,"rho":-0.09610642157086297,"breakevenPct":0.9536610902429749},{"delta":0.85,"premium":29.236179775280892,"strike":160.38202247191012,"iv":0.6099602247191012,"gamma":0.010439550561797755,"theta":-0.07768089887640452,"vega":0.08530179775280901,"rho":-0.11012001495064103,"breakevenPct":0.8573913693459285},{"delta":0.9,"premium":39.705555555555534,"strike":171.41975308641975,"iv":0.672185185185185,"gamma":0.007144444444444448,"theta":-0.060056790123456785,"vega":0.06429259259259261,"rho":-0.12322809461572531,"breakevenPct":0.42773092616859076}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":171.2312842298894,"iv":0.6658157655499336,"gamma":0.007178795380419799,"theta":-0.07758897360824227,"vega":0.06454158638217043,"rho":0.009080096826164584,"breakevenPct":30.2587573555257},{"delta":0.15,"premium":1.1220277385666588,"strike":150.59445228666823,"iv":0.4139014488775322,"gamma":0.015368339625068499,"theta":-0.06508166503994857,"vega":0.0857246735366089,"rho":0.013792176167261872,"breakevenPct":14.69343818055252},{"delta":0.2,"premium":1.171027266395511,"strike":143.09969704004988,"iv":0.2989561166819825,"gamma":0.025558253818587492,"theta":-0.05662780555323249,"vega":0.1018949327897977,"rho":0.018411630356473384,"breakevenPct":9.064653996405642},{"delta":0.25,"premium":1.4387903853569457,"strike":140.1245512738117,"iv":0.27247219361936464,"gamma":0.031721386902048385,"theta":-0.06022846079743803,"vega":0.11677327031965608,"rho":0.023044227057388737,"breakevenPct":7.017948033843851},{"delta":0.3,"premium":1.6542835280165298,"strike":138.2976372665289,"iv":0.24985804429093955,"gamma":0.038251108482842834,"theta":-0.05946700486598552,"vega":0.12539855636667188,"rho":0.027816561237514977,"breakevenPct":5.799758689556579},{"delta":0.35,"premium":1.8674928340421062,"strike":136.52089304964912,"iv":0.2274129773238385,"gamma":0.044796847446828374,"theta":-0.05851495483043298,"vega":0.13375062728980125,"rho":0.03259500097950952,"breakevenPct":4.61776979414214},{"delta":0.4,"premium":2.1049219033781332,"strike":134.8692335633854,"iv":0.20745463131129677,"gamma":0.05052292045041773,"theta":-0.057543080276062475,"vega":0.1406933890301489,"rho":0.03737207124647638,"breakevenPct":3.548650942518552},{"delta":0.45,"premium":2.4863240101707227,"strike":133.96113330911732,"iv":0.20227845986196877,"gamma":0.051376534689429716,"theta":-0.056453359970940795,"vega":0.13925859062840537,"rho":0.042141000745223096,"breakevenPct":3.150481795651692},{"delta":0.5,"premium":2.867726116963313,"strike":133.05303305484927,"iv":0.19710228841264074,"gamma":0.0522301489284417,"theta":-0.05536363966581911,"vega":0.13782379222666183,"rho":0.04690993024396981,"breakevenPct":2.7523126487848324},{"delta":0.55,"premium":3.2491282237559034,"strike":132.1449328005812,"iv":0.19192611696331274,"gamma":0.05308376316745369,"theta":-0.05427391936069742,"vega":0.13638899382491826,"rho":0.051678859742716535,"breakevenPct":2.3541435019179717},{"delta":0.6,"premium":3.630530330548493,"strike":131.2368325463131,"iv":0.18674994551398474,"gamma":0.053937377406465675,"theta":-0.05318419905557574,"vega":0.13495419542317472,"rho":0.05644778924146325,"breakevenPct":1.9559743550511126},{"delta":0.65,"premium":4.011932437341082,"strike":130.32873229204503,"iv":0.18157377406465675,"gamma":0.05479099164547766,"theta":-0.05209447875045405,"vega":0.13351939702143117,"rho":0.061216718740209966,"breakevenPct":1.5578052081842526},{"delta":0.7,"premium":4.611415168100077,"strike":129.37646598905394,"iv":0.1763204456606724,"gamma":0.051421149335418304,"theta":-0.04856985926505083,"vega":0.12296110242376859,"rho":0.06599856215200109,"breakevenPct":1.2911106419368235},{"delta":0.75,"premium":5.3346364347146205,"strike":128.39913995308834,"iv":0.17102333854573887,"gamma":0.045654925723221274,"theta":-0.04366368256450352,"vega":0.10722615324472246,"rho":0.07078773289376412,"breakevenPct":1.0990145054452465},{"delta":0.8,"premium":6.057857701329164,"strike":127.42181391712275,"iv":0.1657262314308053,"gamma":0.03988870211102424,"theta":-0.03875750586395622,"vega":0.0914912040656763,"rho":0.07557690363552717,"breakevenPct":0.9069183689536697},{"delta":0.85,"premium":6.781078967943706,"strike":126.44448788115716,"iv":0.16042912431587178,"gamma":0.03412247849882722,"theta":-0.033851329163408925,"vega":0.0757562548866302,"rho":0.0803660743772902,"breakevenPct":0.7148222324620932},{"delta":0.9,"premium":7.504300234558249,"strike":125.46716184519155,"iv":0.15513201720093825,"gamma":0.028356254886630187,"theta":-0.028945152462861612,"vega":0.06002130570758406,"rho":0.08515524511905323,"breakevenPct":0.5227260959705162}],"put":[{"delta":0.1,"premium":1.1782709399965399,"strike":106.52335039944637,"iv":0.6567321455529698,"gamma":0.007762550088433113,"theta":-0.07087727553079791,"vega":0.06398020263688318,"rho":-0.011558770521781253,"breakevenPct":20.36205060519366},{"delta":0.15,"premium":1.3265240906459705,"strike":117.55080302153236,"iv":0.4442798258420745,"gamma":0.014477341896519728,"theta":-0.06411083910827074,"vega":0.0854694389697822,"rho":-0.01709531774000087,"breakevenPct":12.137678461682505},{"delta":0.2,"premium":1.0463182286302781,"strike":125.64366632337796,"iv":0.23957538619979402,"gamma":0.031096292481977345,"theta":-0.0399399588053553,"vega":0.10003851699279094,"rho":-0.022677532487744973,"breakevenPct":5.807871110713874},{"delta":0.25,"premium":1.4389546858908342,"strike":126.93099897013388,"iv":0.24132615859938208,"gamma":0.03428887744593203,"theta":-0.044419876416065915,"vega":0.11131555097837281,"rho":-0.028224214125002922,"breakevenPct":5.131505681703167},{"delta":0.3,"premium":1.8315911431513903,"strike":128.2183316168898,"iv":0.24307693099897013,"gamma":0.037481462409886715,"theta":-0.04889979402677652,"vega":0.12259258496395468,"rho":-0.03377089576226087,"breakevenPct":4.455140252692459},{"delta":0.35,"premium":2.2242276004119463,"strike":129.5056642636457,"iv":0.2448277033985582,"gamma":0.0406740473738414,"theta":-0.05337971163748713,"vega":0.13386961894953656,"rho":-0.03931757739951881,"breakevenPct":3.7787748236817515},{"delta":0.4,"premium":2.8321638861629057,"strike":130.75564278704613,"iv":0.25084995093228657,"gamma":0.04132571148184495,"theta":-0.05635436702649657,"vega":0.13903120706575073,"rho":-0.04492186529470385,"breakevenPct":3.2934087534901595},{"delta":0.45,"premium":3.574313052011777,"strike":131.98233562315997,"iv":0.25953493621197254,"gamma":0.04039342492639843,"theta":-0.05839067713444554,"vega":0.14038056918547595,"rho":-0.05056206358444083,"breakevenPct":2.927107218666328},{"delta":0.5,"premium":4.316462217860648,"strike":133.2090284592738,"iv":0.26821992149165846,"gamma":0.039461138370951915,"theta":-0.06042698724239451,"vega":0.14172993130520117,"rho":-0.05620226187417781,"breakevenPct":2.5608056838424966},{"delta":0.55,"premium":5.058611383709521,"strike":134.43572129538762,"iv":0.27690490677134444,"gamma":0.038528851815505395,"theta":-0.06246329735034348,"vega":0.1430792934249264,"rho":-0.0618424601639148,"breakevenPct":2.1945041490186643},{"delta":0.6,"premium":6.034987113402063,"strike":135.86984536082474,"iv":0.28403144329896907,"gamma":0.0367430412371134,"theta":-0.061695103092783504,"vega":0.13983788659793814,"rho":-0.06763219364260215,"breakevenPct":1.8484591416520466},{"delta":0.65,"premium":7.2108891752577335,"strike":137.4806701030928,"iv":0.289830412371134,"gamma":0.03423015463917525,"theta":-0.05853788659793814,"vega":0.13268582474226803,"rho":-0.0735493089489139,"breakevenPct":1.5196696947119426},{"delta":0.7,"premium":8.386791237113403,"strike":139.0914948453608,"iv":0.295629381443299,"gamma":0.03171726804123712,"theta":-0.055380670103092784,"vega":0.12553376288659793,"rho":-0.07946642425522565,"breakevenPct":1.1908802477718392},{"delta":0.75,"premium":11.31611226611227,"strike":142.26611226611226,"iv":0.3418654885654886,"gamma":0.025949064449064443,"theta":-0.0584948024948025,"vega":0.11606133056133056,"rho":-0.08661732178555229,"breakevenPct":1.0054429996976206},{"delta":0.8,"premium":17.406358381502905,"strike":148.42485549132948,"iv":0.444798843930636,"gamma":0.0173436416184971,"theta":-0.0677563583815029,"vega":0.10237630057803465,"rho":-0.09610642157086297,"breakevenPct":0.9536610902429749},{"delta":0.85,"premium":29.236179775280892,"strike":160.38202247191012,"iv":0.6099602247191012,"gamma":0.010439550561797755,"theta":-0.07768089887640452,"vega":0.08530179775280901,"rho":-0.11012001495064103,"breakevenPct":0.8573913693459285},{"delta":0.9,"premium":39.705555555555534,"strike":171.41975308641975,"iv":0.672185185185185,"gamma":0.007144444444444448,"theta":-0.060056790123456785,"vega":0.06429259259259261,"rho":-0.12322809461572531,"breakevenPct":0.42773092616859076}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}