{"symbol":"FMX","url":"https://intraalpha.com/companies/FMX","capturedAt":"2026-10-23T17:37:47.340Z","state":"ready","quote":{"symbol":"FMX","last_price":128.64,"prev_close":129.03,"regular_close":128.64,"change":-0.39,"change_pct":-0.3023,"regular_change":-0.39,"regular_change_pct":-0.3023,"extended_change":0,"extended_change_pct":0,"bid":128.52,"ask":128.68,"bid_size":200,"ask_size":300,"volume":149607,"vwap":128.658421,"open":128.03,"high":129.27,"low":127.76,"close":128.64,"trade_count":5106,"last_trade_at":"2026-10-23T17:36:37.042884701Z","last_quote_at":"2026-10-23T17:37:44.647736642Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","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":{"symbol":"FMX","fetched_at":"2026-10-23T17:37:46.972601+00:00","name":"Fomento Economico Mexicano","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - BREWERS","country":"USA","description":"Fomento Econmico Mexicano, SAB de CV, is a bottler of Coca-Cola brand beverages. The company is headquartered in Monterrey, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":43600417000,"ebitda":103156392000,"pe_ratio":9.09,"peg_ratio":4.728,"book_value":34.77,"dividend_per_share":null,"dividend_yield":null,"eps":14.08,"revenue_ttm":872837284000,"gross_profit_ttm":353556234000,"profit_margin":0.0359,"operating_margin_ttm":0.08,"return_on_assets_ttm":0.0636,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":1.075,"quarterly_revenue_growth":0.093,"analyst_target_price":134.93,"analyst_number":2,"beta":0.176,"fifty_two_week_high":139.39,"fifty_two_week_low":85.2,"fifty_day_ma":120.06,"two_hundred_day_ma":117.64,"shares_outstanding":340681000,"forward_pe":89.29,"price_to_sales":0.05,"price_to_book":3.243,"ev_to_revenue":0.966,"ev_to_ebitda":9.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:46.972601+00:00"},"optionObservedAt":"2026-10-23T17:23:03.752Z","bars":[{"c":121.58,"h":121.58,"l":121.58,"n":1,"o":121.58,"t":"2026-10-16T08:00:00Z","v":200,"vw":121.58},{"c":121.49,"h":122.65,"l":121.49,"n":3,"o":122.65,"t":"2026-10-16T11:00:00Z","v":300,"vw":122.213333},{"c":123.5,"h":123.5,"l":123.04,"n":9,"o":123.04,"t":"2026-10-16T13:25:00Z","v":1005,"vw":123.193333},{"c":124.62,"h":125.58,"l":122.69,"n":286,"o":122.84,"t":"2026-10-16T13:30:00Z","v":41519,"vw":125.063907},{"c":124.84,"h":124.955,"l":124.37,"n":132,"o":124.725,"t":"2026-10-16T13:35:00Z","v":5105,"vw":124.711443},{"c":125.22,"h":125.385,"l":124.97,"n":139,"o":124.97,"t":"2026-10-16T13:40:00Z","v":3867,"vw":125.172235},{"c":125.6865,"h":125.6899,"l":124.97,"n":141,"o":124.98,"t":"2026-10-16T13:45:00Z","v":4310,"vw":125.424586},{"c":126.34,"h":126.34,"l":125.81,"n":205,"o":125.81,"t":"2026-10-16T13:50:00Z","v":4147,"vw":126.04715},{"c":126.005,"h":126.21,"l":125.72,"n":236,"o":126.21,"t":"2026-10-16T13:55:00Z","v":16412,"vw":125.860251},{"c":125.885,"h":126.29,"l":125.775,"n":143,"o":125.87,"t":"2026-10-16T14:00:00Z","v":5253,"vw":126.020084},{"c":126.34,"h":126.34,"l":125.885,"n":196,"o":125.885,"t":"2026-10-16T14:05:00Z","v":13791,"vw":125.97999},{"c":126.17,"h":126.61,"l":126.16,"n":167,"o":126.38,"t":"2026-10-16T14:10:00Z","v":5163,"vw":126.313598},{"c":126.385,"h":126.41,"l":126.14,"n":269,"o":126.17,"t":"2026-10-16T14:15:00Z","v":17100,"vw":126.261199},{"c":126.21,"h":126.405,"l":125.945,"n":341,"o":126.405,"t":"2026-10-16T14:20:00Z","v":12877,"vw":126.084387},{"c":126.23,"h":126.29,"l":125.91,"n":105,"o":126.17,"t":"2026-10-16T14:25:00Z","v":3104,"vw":126.080756},{"c":125.82,"h":126.175,"l":125.82,"n":248,"o":126.12,"t":"2026-10-16T14:30:00Z","v":6792,"vw":126.061767},{"c":125.385,"h":125.8,"l":125.385,"n":123,"o":125.78,"t":"2026-10-16T14:35:00Z","v":4259,"vw":125.585209},{"c":124.92,"h":125.28,"l":124.83,"n":485,"o":125.21,"t":"2026-10-16T14:40:00Z","v":13979,"vw":125.129209},{"c":125.33,"h":125.33,"l":124.8,"n":411,"o":124.8,"t":"2026-10-16T14:45:00Z","v":13750,"vw":124.943038},{"c":125.94,"h":125.94,"l":125.17,"n":658,"o":125.32,"t":"2026-10-16T14:50:00Z","v":17794,"vw":125.56264},{"c":126.79,"h":126.97,"l":125.96,"n":890,"o":125.96,"t":"2026-10-16T14:55:00Z","v":19783,"vw":126.539211},{"c":126.59,"h":126.74,"l":126.39,"n":426,"o":126.74,"t":"2026-10-16T15:00:00Z","v":15854,"vw":126.568949},{"c":126.74,"h":126.74,"l":126.59,"n":235,"o":126.63,"t":"2026-10-16T15:05:00Z","v":5429,"vw":126.661947},{"c":126.71,"h":126.97,"l":126.58,"n":479,"o":126.875,"t":"2026-10-16T15:10:00Z","v":13679,"vw":126.761677},{"c":126.835,"h":126.835,"l":126.61,"n":172,"o":126.62,"t":"2026-10-16T15:15:00Z","v":4357,"vw":126.669545},{"c":127.07,"h":127.07,"l":126.65,"n":250,"o":126.67,"t":"2026-10-16T15:20:00Z","v":8622,"vw":126.837762},{"c":127.255,"h":127.47,"l":127.04,"n":403,"o":127.05,"t":"2026-10-16T15:25:00Z","v":14423,"vw":127.279811},{"c":127.21,"h":127.21,"l":126.85,"n":508,"o":127.16,"t":"2026-10-16T15:30:00Z","v":18920,"vw":127.010366},{"c":126.945,"h":127.21,"l":126.59,"n":483,"o":127.15,"t":"2026-10-16T15:35:00Z","v":18385,"vw":126.893563},{"c":127.02,"h":127.02,"l":126.84,"n":246,"o":126.87,"t":"2026-10-16T15:40:00Z","v":5477,"vw":126.915},{"c":126.56,"h":126.975,"l":126.56,"n":396,"o":126.975,"t":"2026-10-16T15:45:00Z","v":18773,"vw":126.807541},{"c":127.31,"h":127.31,"l":126.57,"n":382,"o":126.57,"t":"2026-10-16T15:50:00Z","v":15071,"vw":126.968193},{"c":127.28,"h":127.315,"l":127.01,"n":275,"o":127.15,"t":"2026-10-16T15:55:00Z","v":10809,"vw":127.140649},{"c":127.2,"h":127.23,"l":126.95,"n":194,"o":127.2,"t":"2026-10-16T16:00:00Z","v":10061,"vw":127.112336},{"c":127.17,"h":127.53,"l":127.17,"n":459,"o":127.2,"t":"2026-10-16T16:05:00Z","v":15491,"vw":127.333196},{"c":126.82,"h":127.4525,"l":126.82,"n":410,"o":127.25,"t":"2026-10-16T16:10:00Z","v":27127,"vw":127.185581},{"c":126.89,"h":127.12,"l":126.79,"n":288,"o":126.83,"t":"2026-10-16T16:15:00Z","v":16380,"vw":126.904681},{"c":126.945,"h":126.96,"l":126.82,"n":150,"o":126.875,"t":"2026-10-16T16:20:00Z","v":7761,"vw":126.931582},{"c":127.16,"h":127.37,"l":126.81,"n":354,"o":126.86,"t":"2026-10-16T16:25:00Z","v":18277,"vw":127.038783},{"c":126.91,"h":127.1,"l":126.87,"n":102,"o":127.1,"t":"2026-10-16T16:30:00Z","v":4261,"vw":126.961222},{"c":127.17,"h":127.41,"l":126.82,"n":348,"o":126.92,"t":"2026-10-16T16:35:00Z","v":19139,"vw":127.001225},{"c":127.215,"h":127.225,"l":126.89,"n":317,"o":127.1,"t":"2026-10-16T16:40:00Z","v":13405,"vw":127.063603},{"c":126.865,"h":127.27,"l":126.8,"n":544,"o":127.19,"t":"2026-10-16T16:45:00Z","v":37226,"vw":126.964962},{"c":127.215,"h":127.215,"l":126.78,"n":212,"o":126.8525,"t":"2026-10-16T16:50:00Z","v":9814,"vw":126.91125},{"c":126.94,"h":127.22,"l":126.91,"n":155,"o":127.21,"t":"2026-10-16T16:55:00Z","v":7992,"vw":127.04096},{"c":126.96,"h":127.08,"l":126.83,"n":170,"o":126.965,"t":"2026-10-16T17:00:00Z","v":5992,"vw":126.939074},{"c":126.9,"h":126.95,"l":126.85,"n":129,"o":126.95,"t":"2026-10-16T17:05:00Z","v":5903,"vw":126.898504},{"c":126.885,"h":126.94,"l":126.78,"n":245,"o":126.91,"t":"2026-10-16T17:10:00Z","v":25277,"vw":126.829043},{"c":126.7,"h":126.98,"l":126.7,"n":208,"o":126.87,"t":"2026-10-16T17:15:00Z","v":7713,"vw":126.860659},{"c":126.85,"h":126.85,"l":126.65,"n":173,"o":126.695,"t":"2026-10-16T17:20:00Z","v":9015,"vw":126.776839},{"c":126.91,"h":127.125,"l":126.8,"n":191,"o":126.82,"t":"2026-10-16T17:25:00Z","v":9477,"vw":127.001858},{"c":126.91,"h":126.91,"l":126.75,"n":130,"o":126.8,"t":"2026-10-16T17:30:00Z","v":4054,"vw":126.797695},{"c":126.92,"h":126.93,"l":126.79,"n":137,"o":126.92,"t":"2026-10-16T17:35:00Z","v":4028,"vw":126.875237},{"c":127.12,"h":127.24,"l":126.885,"n":174,"o":126.9,"t":"2026-10-16T17:40:00Z","v":7584,"vw":127.084932},{"c":126.865,"h":127.1,"l":126.785,"n":235,"o":127.05,"t":"2026-10-16T17:45:00Z","v":9669,"vw":126.909557},{"c":127.01,"h":127.07,"l":126.8,"n":182,"o":126.87,"t":"2026-10-16T17:50:00Z","v":11198,"vw":126.917648},{"c":127.115,"h":127.125,"l":126.88,"n":221,"o":126.985,"t":"2026-10-16T17:55:00Z","v":7082,"vw":127.029173},{"c":126.93,"h":127.08,"l":126.89,"n":425,"o":126.98,"t":"2026-10-16T18:00:00Z","v":19514,"vw":126.98316},{"c":127.27,"h":127.27,"l":126.86,"n":688,"o":126.99,"t":"2026-10-16T18:05:00Z","v":26238,"vw":127.00745},{"c":127.13,"h":127.38,"l":127.06,"n":157,"o":127.38,"t":"2026-10-16T18:10:00Z","v":7588,"vw":127.213068},{"c":127.29,"h":127.37,"l":127.13,"n":166,"o":127.13,"t":"2026-10-16T18:15:00Z","v":5572,"vw":127.232563},{"c":127.41,"h":127.575,"l":127.19,"n":251,"o":127.24,"t":"2026-10-16T18:20:00Z","v":8464,"vw":127.396323},{"c":127.84,"h":127.84,"l":127.4,"n":230,"o":127.53,"t":"2026-10-16T18:25:00Z","v":12905,"vw":127.649865},{"c":127.855,"h":127.86,"l":127.66,"n":401,"o":127.84,"t":"2026-10-16T18:30:00Z","v":28515,"vw":127.743613},{"c":127.93,"h":127.955,"l":127.71,"n":290,"o":127.9,"t":"2026-10-16T18:35:00Z","v":12422,"vw":127.85182},{"c":127.84,"h":127.875,"l":127.755,"n":174,"o":127.755,"t":"2026-10-16T18:40:00Z","v":7635,"vw":127.816796},{"c":127.96,"h":128.09,"l":127.86,"n":195,"o":127.88,"t":"2026-10-16T18:45:00Z","v":7551,"vw":127.987773},{"c":127.59,"h":127.96,"l":127.59,"n":260,"o":127.93,"t":"2026-10-16T18:50:00Z","v":9294,"vw":127.756927},{"c":127.45,"h":127.545,"l":127.3,"n":335,"o":127.545,"t":"2026-10-16T18:55:00Z","v":16405,"vw":127.401769},{"c":127.255,"h":127.43,"l":127.13,"n":240,"o":127.42,"t":"2026-10-16T19:00:00Z","v":10317,"vw":127.32337},{"c":127.08,"h":127.34,"l":127.01,"n":289,"o":127.3,"t":"2026-10-16T19:05:00Z","v":11549,"vw":127.177626},{"c":127.19,"h":127.19,"l":126.9052,"n":541,"o":126.9393,"t":"2026-10-16T19:10:00Z","v":43017,"vw":127.024551},{"c":126.675,"h":127.3,"l":126.5,"n":389,"o":127.22,"t":"2026-10-16T19:15:00Z","v":18669,"vw":126.976745},{"c":126.69,"h":126.69,"l":126.485,"n":345,"o":126.6175,"t":"2026-10-16T19:20:00Z","v":12786,"vw":126.583713},{"c":126.2625,"h":126.66,"l":126.15,"n":597,"o":126.62,"t":"2026-10-16T19:25:00Z","v":40852,"vw":126.46327},{"c":126.2925,"h":126.39,"l":126.12,"n":286,"o":126.33,"t":"2026-10-16T19:30:00Z","v":12146,"vw":126.24239},{"c":126.38,"h":126.38,"l":126.25,"n":416,"o":126.275,"t":"2026-10-16T19:35:00Z","v":15723,"vw":126.315399},{"c":126.09,"h":126.34,"l":125.95,"n":466,"o":126.34,"t":"2026-10-16T19:40:00Z","v":19022,"vw":126.110292},{"c":126.19,"h":126.36,"l":126.03,"n":340,"o":126.09,"t":"2026-10-16T19:45:00Z","v":12081,"vw":126.216405},{"c":126.38,"h":126.88,"l":126.17,"n":397,"o":126.19,"t":"2026-10-16T19:50:00Z","v":17389,"vw":126.427628},{"c":126.48,"h":127.12,"l":126.1,"n":2501,"o":126.4,"t":"2026-10-16T19:55:00Z","v":162645,"vw":126.585904},{"c":126.46,"h":126.465,"l":126.46,"n":40,"o":126.465,"t":"2026-10-16T20:00:00Z","v":329508,"vw":126.460006},{"c":126.51,"h":126.51,"l":126.5,"n":4,"o":126.5,"t":"2026-10-19T08:35:00Z","v":602,"vw":126.505},{"c":126.73,"h":127.49,"l":126.34,"n":106,"o":126.79,"t":"2026-10-19T13:30:00Z","v":7982,"vw":126.720893},{"c":127.035,"h":127.555,"l":126.965,"n":120,"o":127.2,"t":"2026-10-19T13:35:00Z","v":4790,"vw":127.277478},{"c":127.955,"h":127.955,"l":127.22,"n":139,"o":127.23,"t":"2026-10-19T13:40:00Z","v":3009,"vw":127.646267},{"c":128.435,"h":128.48,"l":127.77,"n":130,"o":127.82,"t":"2026-10-19T13:45:00Z","v":5412,"vw":128.169331},{"c":128.6,"h":128.62,"l":128.05,"n":224,"o":128.21,"t":"2026-10-19T13:50:00Z","v":6362,"vw":128.287734},{"c":127.975,"h":128.85,"l":127.73,"n":338,"o":128.595,"t":"2026-10-19T13:55:00Z","v":9205,"vw":128.168037},{"c":127.9525,"h":128.07,"l":127.5,"n":191,"o":127.7,"t":"2026-10-19T14:00:00Z","v":5946,"vw":127.785705},{"c":127.82,"h":128.39,"l":127.82,"n":450,"o":127.9625,"t":"2026-10-19T14:05:00Z","v":14816,"vw":127.968502},{"c":127.85,"h":127.95,"l":127.67,"n":567,"o":127.87,"t":"2026-10-19T14:10:00Z","v":18337,"vw":127.825679},{"c":127.995,"h":128.1,"l":127.74,"n":285,"o":127.92,"t":"2026-10-19T14:15:00Z","v":11256,"vw":127.959766},{"c":127.77,"h":128.12,"l":127.71,"n":292,"o":128.12,"t":"2026-10-19T14:20:00Z","v":10538,"vw":127.91528},{"c":127.6706,"h":127.92,"l":127.56,"n":306,"o":127.71,"t":"2026-10-19T14:25:00Z","v":9203,"vw":127.702228},{"c":127.905,"h":128.04,"l":127.61,"n":168,"o":127.61,"t":"2026-10-19T14:30:00Z","v":6042,"vw":127.837571},{"c":127.895,"h":128.18,"l":127.72,"n":249,"o":128,"t":"2026-10-19T14:35:00Z","v":7740,"vw":127.928714},{"c":127.805,"h":127.91,"l":127.62,"n":148,"o":127.78,"t":"2026-10-19T14:40:00Z","v":6733,"vw":127.698159},{"c":127.78,"h":127.95,"l":127.61,"n":229,"o":127.95,"t":"2026-10-19T14:45:00Z","v":6124,"vw":127.716855},{"c":127.88,"h":128.21,"l":127.8,"n":299,"o":127.97,"t":"2026-10-19T14:50:00Z","v":9919,"vw":127.956854},{"c":127.89,"h":128.0575,"l":127.88,"n":185,"o":128.04,"t":"2026-10-19T14:55:00Z","v":6897,"vw":127.970893},{"c":128.07,"h":128.12,"l":127.84,"n":156,"o":127.9,"t":"2026-10-19T15:00:00Z","v":6043,"vw":127.940625},{"c":127.65,"h":128.04,"l":127.65,"n":222,"o":127.98,"t":"2026-10-19T15:05:00Z","v":7303,"vw":127.866161},{"c":128.06,"h":128.08,"l":127.84,"n":116,"o":127.88,"t":"2026-10-19T15:10:00Z","v":4438,"vw":127.938818},{"c":128.17,"h":128.36,"l":127.94,"n":212,"o":128.015,"t":"2026-10-19T15:15:00Z","v":6934,"vw":128.130864},{"c":128.57,"h":128.57,"l":128.25,"n":118,"o":128.49,"t":"2026-10-19T15:20:00Z","v":3929,"vw":128.385},{"c":128.36,"h":128.51,"l":128.32,"n":343,"o":128.42,"t":"2026-10-19T15:25:00Z","v":11370,"vw":128.4039},{"c":128.06,"h":128.28,"l":127.94,"n":263,"o":128.28,"t":"2026-10-19T15:30:00Z","v":11485,"vw":128.039602},{"c":127.75,"h":128.27,"l":127.75,"n":239,"o":128.055,"t":"2026-10-19T15:35:00Z","v":9783,"vw":127.974048},{"c":127.95,"h":128,"l":127.66,"n":300,"o":127.75,"t":"2026-10-19T15:40:00Z","v":12721,"vw":127.778565},{"c":127.92,"h":127.97,"l":127.7,"n":226,"o":127.75,"t":"2026-10-19T15:45:00Z","v":6644,"vw":127.801346},{"c":127.72,"h":127.885,"l":127.67,"n":195,"o":127.885,"t":"2026-10-19T15:50:00Z","v":7147,"vw":127.740695},{"c":127.465,"h":127.81,"l":127.4,"n":546,"o":127.755,"t":"2026-10-19T15:55:00Z","v":10499,"vw":127.607687},{"c":126.99,"h":127.35,"l":126.98,"n":280,"o":127.35,"t":"2026-10-19T16:00:00Z","v":6274,"vw":127.157609},{"c":127.15,"h":127.27,"l":127,"n":364,"o":127.06,"t":"2026-10-19T16:05:00Z","v":17677,"vw":127.12054},{"c":127.13,"h":127.3,"l":127.04,"n":126,"o":127.15,"t":"2026-10-19T16:10:00Z","v":5415,"vw":127.160542},{"c":127.41,"h":127.41,"l":127.165,"n":151,"o":127.27,"t":"2026-10-19T16:15:00Z","v":5206,"vw":127.264309},{"c":127.36,"h":127.54,"l":127.21,"n":230,"o":127.29,"t":"2026-10-19T16:20:00Z","v":8961,"vw":127.385954},{"c":127.23,"h":127.59,"l":127.22,"n":163,"o":127.39,"t":"2026-10-19T16:25:00Z","v":6638,"vw":127.334799},{"c":127.48,"h":127.48,"l":127.23,"n":147,"o":127.315,"t":"2026-10-19T16:30:00Z","v":3887,"vw":127.31413},{"c":127.21,"h":127.5,"l":127.21,"n":245,"o":127.28,"t":"2026-10-19T16:35:00Z","v":7168,"vw":127.3205},{"c":127.1,"h":127.325,"l":126.89,"n":325,"o":127.325,"t":"2026-10-19T16:40:00Z","v":9800,"vw":127.090294},{"c":127.15,"h":127.38,"l":127.095,"n":219,"o":127.1,"t":"2026-10-19T16:45:00Z","v":5493,"vw":127.19259},{"c":127.33,"h":127.48,"l":127.15,"n":175,"o":127.3,"t":"2026-10-19T16:50:00Z","v":5470,"vw":127.338478},{"c":127.495,"h":127.55,"l":127.33,"n":142,"o":127.36,"t":"2026-10-19T16:55:00Z","v":4541,"vw":127.434336},{"c":127.18,"h":127.46,"l":127.13,"n":161,"o":127.46,"t":"2026-10-19T17:00:00Z","v":5431,"vw":127.289},{"c":126.96,"h":127.24,"l":126.955,"n":333,"o":127.22,"t":"2026-10-19T17:05:00Z","v":10385,"vw":127.081627},{"c":126.75,"h":127,"l":126.67,"n":310,"o":126.95,"t":"2026-10-19T17:10:00Z","v":10892,"vw":126.922028},{"c":126.92,"h":126.92,"l":126.69,"n":173,"o":126.69,"t":"2026-10-19T17:15:00Z","v":5838,"vw":126.821945},{"c":127,"h":127,"l":126.84,"n":127,"o":126.93,"t":"2026-10-19T17:20:00Z","v":4555,"vw":126.910217},{"c":127.21,"h":127.22,"l":126.89,"n":370,"o":126.93,"t":"2026-10-19T17:25:00Z","v":23434,"vw":127.028016},{"c":126.94,"h":127.29,"l":126.94,"n":352,"o":127.205,"t":"2026-10-19T17:30:00Z","v":11714,"vw":127.069371},{"c":126.88,"h":127.025,"l":126.88,"n":137,"o":127.025,"t":"2026-10-19T17:35:00Z","v":4070,"vw":126.938681},{"c":127.18,"h":127.19,"l":126.88,"n":189,"o":126.94,"t":"2026-10-19T17:40:00Z","v":7105,"vw":127.0885},{"c":127.22,"h":127.3,"l":127.08,"n":198,"o":127.3,"t":"2026-10-19T17:45:00Z","v":6831,"vw":127.186377},{"c":127.46,"h":127.46,"l":127.1,"n":272,"o":127.11,"t":"2026-10-19T17:50:00Z","v":9815,"vw":127.238337},{"c":127.57,"h":127.635,"l":127.37,"n":175,"o":127.5,"t":"2026-10-19T17:55:00Z","v":8392,"vw":127.484299},{"c":127.595,"h":127.67,"l":127.48,"n":209,"o":127.57,"t":"2026-10-19T18:00:00Z","v":13325,"vw":127.573944},{"c":127.79,"h":127.82,"l":127.59,"n":241,"o":127.6025,"t":"2026-10-19T18:05:00Z","v":8156,"vw":127.693979},{"c":127.23,"h":127.72,"l":127.18,"n":733,"o":127.72,"t":"2026-10-19T18:10:00Z","v":28785,"vw":127.407601},{"c":127.33,"h":127.33,"l":127.15,"n":215,"o":127.215,"t":"2026-10-19T18:15:00Z","v":7050,"vw":127.207143},{"c":127.27,"h":127.41,"l":127.19,"n":137,"o":127.38,"t":"2026-10-19T18:20:00Z","v":4646,"vw":127.277768},{"c":127.31,"h":127.36,"l":127.21,"n":124,"o":127.29,"t":"2026-10-19T18:25:00Z","v":4959,"vw":127.288067},{"c":127.57,"h":127.57,"l":127.27,"n":175,"o":127.3,"t":"2026-10-19T18:30:00Z","v":9728,"vw":127.331909},{"c":127.405,"h":127.51,"l":127.33,"n":265,"o":127.42,"t":"2026-10-19T18:35:00Z","v":9642,"vw":127.399934},{"c":127.19,"h":127.38,"l":127.19,"n":191,"o":127.3,"t":"2026-10-19T18:40:00Z","v":6610,"vw":127.286175},{"c":127.32,"h":127.38,"l":127.19,"n":219,"o":127.19,"t":"2026-10-19T18:45:00Z","v":7279,"vw":127.298407},{"c":127.12,"h":127.32,"l":127.12,"n":338,"o":127.32,"t":"2026-10-19T18:50:00Z","v":10445,"vw":127.233108},{"c":127.03,"h":127.04,"l":126.92,"n":110,"o":126.99,"t":"2026-10-19T18:55:00Z","v":3659,"vw":126.983846},{"c":126.94,"h":126.985,"l":126.91,"n":247,"o":126.98,"t":"2026-10-19T19:00:00Z","v":5992,"vw":126.959167},{"c":127.1,"h":127.1,"l":127,"n":257,"o":127.02,"t":"2026-10-19T19:05:00Z","v":9486,"vw":127.033772},{"c":127.1025,"h":127.15,"l":127.08,"n":248,"o":127.12,"t":"2026-10-19T19:10:00Z","v":9479,"vw":127.110777},{"c":127.635,"h":127.66,"l":127.11,"n":402,"o":127.11,"t":"2026-10-19T19:15:00Z","v":24016,"vw":127.391614},{"c":127.62,"h":127.675,"l":127.47,"n":343,"o":127.54,"t":"2026-10-19T19:20:00Z","v":12608,"vw":127.582164},{"c":127.35,"h":127.68,"l":127.27,"n":403,"o":127.62,"t":"2026-10-19T19:25:00Z","v":17021,"vw":127.583038},{"c":127.48,"h":127.51,"l":127.27,"n":198,"o":127.325,"t":"2026-10-19T19:30:00Z","v":8212,"vw":127.383014},{"c":127.37,"h":127.5,"l":127.34,"n":326,"o":127.46,"t":"2026-10-19T19:35:00Z","v":12810,"vw":127.433753},{"c":127.34,"h":127.44,"l":127.28,"n":348,"o":127.43,"t":"2026-10-19T19:40:00Z","v":14503,"vw":127.338459},{"c":127.395,"h":127.395,"l":127.26,"n":361,"o":127.28,"t":"2026-10-19T19:45:00Z","v":15951,"vw":127.322631},{"c":127.32,"h":127.435,"l":127.18,"n":448,"o":127.435,"t":"2026-10-19T19:50:00Z","v":25275,"vw":127.285861},{"c":126.84,"h":127.32,"l":126.72,"n":1488,"o":127.29,"t":"2026-10-19T19:55:00Z","v":90274,"vw":126.976989},{"c":126.93,"h":126.93,"l":126.93,"n":27,"o":126.93,"t":"2026-10-19T20:00:00Z","v":186082,"vw":126.93},{"c":128.05,"h":128.05,"l":127.36,"n":165,"o":127.36,"t":"2026-10-20T13:30:00Z","v":4171,"vw":127.450902},{"c":127.86,"h":127.86,"l":127.53,"n":27,"o":127.53,"t":"2026-10-20T13:35:00Z","v":1227,"vw":127.629423},{"c":128.02,"h":128.11,"l":127.675,"n":116,"o":127.85,"t":"2026-10-20T13:40:00Z","v":6485,"vw":127.787123},{"c":128.29,"h":128.505,"l":128.25,"n":84,"o":128.26,"t":"2026-10-20T13:45:00Z","v":4059,"vw":128.3274},{"c":128.535,"h":128.665,"l":128.455,"n":100,"o":128.455,"t":"2026-10-20T13:50:00Z","v":4130,"vw":128.573152},{"c":128.7225,"h":128.98,"l":128.415,"n":130,"o":128.415,"t":"2026-10-20T13:55:00Z","v":4873,"vw":128.565016},{"c":129.35,"h":129.43,"l":128.71,"n":313,"o":128.7225,"t":"2026-10-20T14:00:00Z","v":10220,"vw":129.140729},{"c":129.28,"h":129.61,"l":129.2,"n":172,"o":129.56,"t":"2026-10-20T14:05:00Z","v":8081,"vw":129.381121},{"c":129.76,"h":129.92,"l":129.21,"n":171,"o":129.265,"t":"2026-10-20T14:10:00Z","v":6610,"vw":129.507269},{"c":130.285,"h":130.285,"l":129.65,"n":241,"o":129.755,"t":"2026-10-20T14:15:00Z","v":13255,"vw":129.86567},{"c":130.165,"h":130.3,"l":130.07,"n":287,"o":130.285,"t":"2026-10-20T14:20:00Z","v":12416,"vw":130.180758},{"c":130.12,"h":130.19,"l":129.93,"n":211,"o":130.105,"t":"2026-10-20T14:25:00Z","v":5343,"vw":130.064366},{"c":129.9,"h":130.16,"l":129.5,"n":284,"o":130.16,"t":"2026-10-20T14:30:00Z","v":9337,"vw":129.773229},{"c":130.4,"h":130.5,"l":130.23,"n":144,"o":130.23,"t":"2026-10-20T14:35:00Z","v":6178,"vw":130.360986},{"c":130.34,"h":130.55,"l":130.3301,"n":117,"o":130.5,"t":"2026-10-20T14:40:00Z","v":5747,"vw":130.386428},{"c":130.22,"h":130.4,"l":130.09,"n":131,"o":130.355,"t":"2026-10-20T14:45:00Z","v":4339,"vw":130.186577},{"c":130.4,"h":130.59,"l":130.4,"n":204,"o":130.42,"t":"2026-10-20T14:50:00Z","v":5282,"vw":130.476428},{"c":130.37,"h":130.41,"l":129.99,"n":112,"o":130.08,"t":"2026-10-20T14:55:00Z","v":3824,"vw":130.257148},{"c":130.12,"h":130.26,"l":130.07,"n":77,"o":130.26,"t":"2026-10-20T15:00:00Z","v":3266,"vw":130.177005},{"c":130.08,"h":130.285,"l":130.05,"n":177,"o":130.1,"t":"2026-10-20T15:05:00Z","v":6356,"vw":130.185501},{"c":129.725,"h":129.98,"l":129.69,"n":202,"o":129.98,"t":"2026-10-20T15:10:00Z","v":19397,"vw":129.749112},{"c":129.93,"h":129.95,"l":129.605,"n":263,"o":129.73,"t":"2026-10-20T15:15:00Z","v":8511,"vw":129.776301},{"c":130.14,"h":130.29,"l":129.95,"n":200,"o":129.95,"t":"2026-10-20T15:20:00Z","v":7456,"vw":130.128818},{"c":129.79,"h":130.15,"l":129.68,"n":393,"o":130.14,"t":"2026-10-20T15:25:00Z","v":19386,"vw":129.986865},{"c":129.67,"h":129.89,"l":129.57,"n":453,"o":129.79,"t":"2026-10-20T15:30:00Z","v":16200,"vw":129.739368},{"c":130.205,"h":130.34,"l":129.657,"n":242,"o":129.657,"t":"2026-10-20T15:35:00Z","v":24509,"vw":130.072246},{"c":130.31,"h":130.31,"l":130.075,"n":80,"o":130.14,"t":"2026-10-20T15:40:00Z","v":3935,"vw":130.137923},{"c":130.46,"h":130.485,"l":130.3,"n":194,"o":130.3,"t":"2026-10-20T15:45:00Z","v":8029,"vw":130.391504},{"c":130.42,"h":130.62,"l":130.41,"n":164,"o":130.505,"t":"2026-10-20T15:50:00Z","v":6181,"vw":130.455819},{"c":130.69,"h":130.69,"l":130.375,"n":179,"o":130.375,"t":"2026-10-20T15:55:00Z","v":6289,"vw":130.611635},{"c":130.29,"h":130.62,"l":130.14,"n":255,"o":130.525,"t":"2026-10-20T16:00:00Z","v":12793,"vw":130.326616},{"c":130.48,"h":130.76,"l":130.24,"n":165,"o":130.24,"t":"2026-10-20T16:05:00Z","v":9757,"vw":130.368235},{"c":130.55,"h":130.55,"l":130.445,"n":43,"o":130.445,"t":"2026-10-20T16:10:00Z","v":1067,"vw":130.486026},{"c":130.165,"h":130.515,"l":130.13,"n":246,"o":130.4093,"t":"2026-10-20T16:15:00Z","v":11355,"vw":130.366425},{"c":129.99,"h":130.1,"l":129.93,"n":104,"o":130.1,"t":"2026-10-20T16:20:00Z","v":2831,"vw":130.024381},{"c":129.825,"h":130.09,"l":129.8,"n":181,"o":129.975,"t":"2026-10-20T16:25:00Z","v":5890,"vw":129.936412},{"c":129.56,"h":129.885,"l":129.415,"n":166,"o":129.85,"t":"2026-10-20T16:30:00Z","v":5598,"vw":129.624204},{"c":129.395,"h":129.55,"l":129.25,"n":169,"o":129.535,"t":"2026-10-20T16:35:00Z","v":5489,"vw":129.405515},{"c":129.415,"h":129.51,"l":129.34,"n":111,"o":129.41,"t":"2026-10-20T16:40:00Z","v":3779,"vw":129.450554},{"c":129.26,"h":129.545,"l":129.26,"n":160,"o":129.49,"t":"2026-10-20T16:45:00Z","v":4720,"vw":129.410109},{"c":129.13,"h":129.195,"l":129.09,"n":163,"o":129.195,"t":"2026-10-20T16:50:00Z","v":4642,"vw":129.118138},{"c":129.02,"h":129.085,"l":128.9,"n":144,"o":129.085,"t":"2026-10-20T16:55:00Z","v":4414,"vw":128.987671},{"c":128.835,"h":128.97,"l":128.76,"n":156,"o":128.97,"t":"2026-10-20T17:00:00Z","v":6316,"vw":128.848932},{"c":128.685,"h":128.78,"l":128.62,"n":93,"o":128.78,"t":"2026-10-20T17:05:00Z","v":3853,"vw":128.741071},{"c":128.655,"h":128.68,"l":128.57,"n":90,"o":128.665,"t":"2026-10-20T17:10:00Z","v":3611,"vw":128.63352},{"c":128.69,"h":128.74,"l":128.52,"n":155,"o":128.69,"t":"2026-10-20T17:15:00Z","v":4614,"vw":128.60719},{"c":128.44,"h":128.685,"l":128.44,"n":142,"o":128.685,"t":"2026-10-20T17:20:00Z","v":4428,"vw":128.558293},{"c":128.58,"h":128.645,"l":128.55,"n":91,"o":128.61,"t":"2026-10-20T17:25:00Z","v":3224,"vw":128.5925},{"c":128.52,"h":128.73,"l":128.52,"n":142,"o":128.57,"t":"2026-10-20T17:30:00Z","v":4180,"vw":128.645256},{"c":128.515,"h":128.67,"l":128.47,"n":169,"o":128.67,"t":"2026-10-20T17:35:00Z","v":4793,"vw":128.538366},{"c":128.57,"h":128.57,"l":128.4,"n":115,"o":128.53,"t":"2026-10-20T17:40:00Z","v":3891,"vw":128.478502},{"c":128.59,"h":128.65,"l":128.555,"n":115,"o":128.6,"t":"2026-10-20T17:45:00Z","v":4338,"vw":128.611667},{"c":128.54,"h":128.635,"l":128.54,"n":164,"o":128.58,"t":"2026-10-20T17:50:00Z","v":4370,"vw":128.580483},{"c":128.59,"h":128.59,"l":128.48,"n":148,"o":128.53,"t":"2026-10-20T17:55:00Z","v":5152,"vw":128.540378},{"c":128.78,"h":128.78,"l":128.57,"n":207,"o":128.57,"t":"2026-10-20T18:00:00Z","v":6247,"vw":128.695439},{"c":128.67,"h":128.91,"l":128.67,"n":190,"o":128.79,"t":"2026-10-20T18:05:00Z","v":8658,"vw":128.810259},{"c":128.83,"h":128.87,"l":128.61,"n":291,"o":128.645,"t":"2026-10-20T18:10:00Z","v":7720,"vw":128.743196},{"c":128.9,"h":128.99,"l":128.77,"n":318,"o":128.77,"t":"2026-10-20T18:15:00Z","v":11162,"vw":128.897722},{"c":128.885,"h":129.21,"l":128.81,"n":389,"o":128.81,"t":"2026-10-20T18:20:00Z","v":13525,"vw":128.974979},{"c":128.92,"h":128.94,"l":128.77,"n":170,"o":128.8,"t":"2026-10-20T18:25:00Z","v":5181,"vw":128.850393},{"c":129.18,"h":129.205,"l":128.8,"n":255,"o":128.91,"t":"2026-10-20T18:30:00Z","v":13253,"vw":128.953197},{"c":129.335,"h":129.46,"l":129.2,"n":58,"o":129.22,"t":"2026-10-20T18:35:00Z","v":2735,"vw":129.289408},{"c":129.14,"h":129.285,"l":129.1,"n":150,"o":129.22,"t":"2026-10-20T18:40:00Z","v":6804,"vw":129.198767},{"c":129.21,"h":129.25,"l":129.11,"n":95,"o":129.11,"t":"2026-10-20T18:45:00Z","v":3032,"vw":129.194262},{"c":129.29,"h":129.34,"l":129.19,"n":92,"o":129.19,"t":"2026-10-20T18:50:00Z","v":3132,"vw":129.266078},{"c":129.15,"h":129.3,"l":129.15,"n":154,"o":129.285,"t":"2026-10-20T18:55:00Z","v":8365,"vw":129.266946},{"c":129.275,"h":129.275,"l":129.18,"n":127,"o":129.2,"t":"2026-10-20T19:00:00Z","v":5691,"vw":129.216397},{"c":129.04,"h":129.185,"l":129.04,"n":208,"o":129.16,"t":"2026-10-20T19:05:00Z","v":7700,"vw":129.144495},{"c":128.74,"h":129.02,"l":128.74,"n":244,"o":128.99,"t":"2026-10-20T19:10:00Z","v":8792,"vw":128.871877},{"c":128.66,"h":128.82,"l":128.615,"n":316,"o":128.76,"t":"2026-10-20T19:15:00Z","v":13254,"vw":128.721891},{"c":128.66,"h":128.7,"l":128.57,"n":251,"o":128.65,"t":"2026-10-20T19:20:00Z","v":10738,"vw":128.64173},{"c":128.825,"h":128.825,"l":128.66,"n":573,"o":128.69,"t":"2026-10-20T19:25:00Z","v":22121,"vw":128.737591},{"c":129,"h":129.04,"l":128.91,"n":309,"o":128.91,"t":"2026-10-20T19:30:00Z","v":10986,"vw":128.981061},{"c":129.17,"h":129.17,"l":128.77,"n":582,"o":129.005,"t":"2026-10-20T19:35:00Z","v":17800,"vw":128.92119},{"c":129.01,"h":129.17,"l":128.88,"n":616,"o":129.13,"t":"2026-10-20T19:40:00Z","v":21000,"vw":129.03653},{"c":129.13,"h":129.175,"l":129.04,"n":616,"o":129.05,"t":"2026-10-20T19:45:00Z","v":18036,"vw":129.116221},{"c":128.9,"h":129.06,"l":128.855,"n":552,"o":129.06,"t":"2026-10-20T19:50:00Z","v":24696,"vw":128.9274},{"c":129.16,"h":129.3,"l":128.8275,"n":1787,"o":128.84,"t":"2026-10-20T19:55:00Z","v":81498,"vw":129.087477},{"c":129.11,"h":129.11,"l":129.11,"n":19,"o":129.11,"t":"2026-10-20T20:00:00Z","v":119159,"vw":129.11},{"c":128.59,"h":128.92,"l":128.48,"n":65,"o":128.92,"t":"2026-10-21T13:30:00Z","v":3096,"vw":128.751985},{"c":128.985,"h":129.18,"l":128.84,"n":62,"o":128.84,"t":"2026-10-21T13:35:00Z","v":2296,"vw":128.95375},{"c":128.6,"h":128.94,"l":128.59,"n":56,"o":128.775,"t":"2026-10-21T13:40:00Z","v":3587,"vw":128.767499},{"c":128.96,"h":128.9795,"l":128.4007,"n":90,"o":128.69,"t":"2026-10-21T13:45:00Z","v":3835,"vw":128.716428},{"c":129.23,"h":129.23,"l":128.96,"n":60,"o":128.96,"t":"2026-10-21T13:50:00Z","v":2047,"vw":129.015357},{"c":128.45,"h":129.04,"l":128.37,"n":133,"o":129.04,"t":"2026-10-21T13:55:00Z","v":3300,"vw":128.668},{"c":129.17,"h":129.17,"l":128.25,"n":108,"o":128.25,"t":"2026-10-21T14:00:00Z","v":5553,"vw":128.71952},{"c":129.1,"h":129.35,"l":129.07,"n":155,"o":129.17,"t":"2026-10-21T14:05:00Z","v":8067,"vw":129.212442},{"c":129.35,"h":129.405,"l":129.11,"n":169,"o":129.125,"t":"2026-10-21T14:10:00Z","v":6649,"vw":129.288677},{"c":129.34,"h":129.47,"l":129.24,"n":78,"o":129.47,"t":"2026-10-21T14:15:00Z","v":2250,"vw":129.38},{"c":129.595,"h":129.64,"l":129.415,"n":81,"o":129.5,"t":"2026-10-21T14:20:00Z","v":3489,"vw":129.522805},{"c":129.49,"h":129.81,"l":129.49,"n":177,"o":129.65,"t":"2026-10-21T14:25:00Z","v":8990,"vw":129.68145},{"c":129.3501,"h":129.49,"l":129.3501,"n":61,"o":129.45,"t":"2026-10-21T14:30:00Z","v":2112,"vw":129.444268},{"c":129.67,"h":129.7,"l":129.44,"n":102,"o":129.44,"t":"2026-10-21T14:35:00Z","v":3719,"vw":129.608277},{"c":129.22,"h":129.66,"l":129.22,"n":114,"o":129.62,"t":"2026-10-21T14:40:00Z","v":6875,"vw":129.486287},{"c":128.96,"h":129.33,"l":128.96,"n":169,"o":129.19,"t":"2026-10-21T14:45:00Z","v":5921,"vw":129.106921},{"c":128.89,"h":128.89,"l":128.68,"n":152,"o":128.875,"t":"2026-10-21T14:50:00Z","v":4259,"vw":128.798462},{"c":128.7,"h":128.89,"l":128.6082,"n":339,"o":128.89,"t":"2026-10-21T14:55:00Z","v":10684,"vw":128.729786},{"c":128.66,"h":128.925,"l":128.57,"n":278,"o":128.71,"t":"2026-10-21T15:00:00Z","v":9109,"vw":128.703937},{"c":128.5,"h":128.675,"l":128.4,"n":270,"o":128.49,"t":"2026-10-21T15:05:00Z","v":23879,"vw":128.517849},{"c":128.68,"h":128.89,"l":128.44,"n":203,"o":128.48,"t":"2026-10-21T15:10:00Z","v":4726,"vw":128.680889},{"c":128.82,"h":128.92,"l":128.7,"n":304,"o":128.78,"t":"2026-10-21T15:15:00Z","v":6889,"vw":128.779565},{"c":129.1,"h":129.275,"l":128.815,"n":183,"o":128.825,"t":"2026-10-21T15:20:00Z","v":6590,"vw":129.028822},{"c":129.07,"h":129.345,"l":129.07,"n":119,"o":129.34,"t":"2026-10-21T15:25:00Z","v":4202,"vw":129.256295},{"c":129.14,"h":129.22,"l":129,"n":367,"o":129.1,"t":"2026-10-21T15:30:00Z","v":12584,"vw":129.078327},{"c":129.15,"h":129.3,"l":129,"n":310,"o":129.14,"t":"2026-10-21T15:35:00Z","v":7187,"vw":129.192011},{"c":128.925,"h":129.11,"l":128.925,"n":189,"o":129.11,"t":"2026-10-21T15:40:00Z","v":4730,"vw":129.005667},{"c":128.885,"h":128.95,"l":128.77,"n":123,"o":128.95,"t":"2026-10-21T15:45:00Z","v":5231,"vw":128.85573},{"c":128.85,"h":128.85,"l":128.71,"n":117,"o":128.75,"t":"2026-10-21T15:50:00Z","v":5382,"vw":128.79052},{"c":128.61,"h":128.89,"l":128.5,"n":91,"o":128.89,"t":"2026-10-21T15:55:00Z","v":3089,"vw":128.688667},{"c":128.695,"h":128.805,"l":128.68,"n":99,"o":128.76,"t":"2026-10-21T16:00:00Z","v":3838,"vw":128.75909},{"c":128.595,"h":128.79,"l":128.595,"n":157,"o":128.695,"t":"2026-10-21T16:05:00Z","v":4655,"vw":128.692413},{"c":128.325,"h":128.5,"l":128.25,"n":157,"o":128.44,"t":"2026-10-21T16:10:00Z","v":4264,"vw":128.379444},{"c":128.55,"h":128.705,"l":128.55,"n":48,"o":128.66,"t":"2026-10-21T16:15:00Z","v":2766,"vw":128.622134},{"c":128.72,"h":128.72,"l":128.35,"n":131,"o":128.55,"t":"2026-10-21T16:20:00Z","v":4623,"vw":128.53708},{"c":128.53,"h":128.74,"l":128.53,"n":96,"o":128.7,"t":"2026-10-21T16:25:00Z","v":4267,"vw":128.608355},{"c":128.42,"h":128.545,"l":128.42,"n":101,"o":128.54,"t":"2026-10-21T16:30:00Z","v":3185,"vw":128.516661},{"c":128.54,"h":128.57,"l":128.39,"n":74,"o":128.39,"t":"2026-10-21T16:35:00Z","v":1411,"vw":128.51},{"c":128.5,"h":128.66,"l":128.41,"n":91,"o":128.66,"t":"2026-10-21T16:40:00Z","v":3238,"vw":128.555092},{"c":128.5125,"h":128.565,"l":128.42,"n":75,"o":128.52,"t":"2026-10-21T16:45:00Z","v":2151,"vw":128.491863},{"c":128.36,"h":128.525,"l":128.36,"n":61,"o":128.525,"t":"2026-10-21T16:50:00Z","v":2632,"vw":128.478333},{"c":128.345,"h":128.345,"l":128.3,"n":66,"o":128.33,"t":"2026-10-21T16:55:00Z","v":1676,"vw":128.330037},{"c":128.4,"h":128.4,"l":128.28,"n":81,"o":128.345,"t":"2026-10-21T17:00:00Z","v":2218,"vw":128.338392},{"c":128.52,"h":128.535,"l":128.335,"n":87,"o":128.335,"t":"2026-10-21T17:05:00Z","v":1997,"vw":128.454833},{"c":128.45,"h":128.64,"l":128.45,"n":95,"o":128.52,"t":"2026-10-21T17:10:00Z","v":4006,"vw":128.54104},{"c":128.38,"h":128.545,"l":128.32,"n":85,"o":128.39,"t":"2026-10-21T17:15:00Z","v":3825,"vw":128.41989},{"c":128.54,"h":128.54,"l":128.385,"n":82,"o":128.385,"t":"2026-10-21T17:20:00Z","v":1648,"vw":128.46125},{"c":128.58,"h":128.63,"l":128.5,"n":68,"o":128.5,"t":"2026-10-21T17:25:00Z","v":2306,"vw":128.596479},{"c":128.675,"h":128.72,"l":128.65,"n":75,"o":128.65,"t":"2026-10-21T17:30:00Z","v":2183,"vw":128.689444},{"c":128.79,"h":128.79,"l":128.52,"n":214,"o":128.71,"t":"2026-10-21T17:35:00Z","v":7354,"vw":128.66807},{"c":128.63,"h":128.825,"l":128.63,"n":52,"o":128.69,"t":"2026-10-21T17:40:00Z","v":3076,"vw":128.742354},{"c":128.745,"h":128.745,"l":128.66,"n":66,"o":128.66,"t":"2026-10-21T17:45:00Z","v":1643,"vw":128.701875},{"c":128.66,"h":128.865,"l":128.66,"n":175,"o":128.865,"t":"2026-10-21T17:50:00Z","v":9715,"vw":128.791285},{"c":128.75,"h":128.8,"l":128.71,"n":26,"o":128.71,"t":"2026-10-21T17:55:00Z","v":971,"vw":128.752667},{"c":128.6275,"h":128.76,"l":128.6275,"n":70,"o":128.73,"t":"2026-10-21T18:00:00Z","v":3287,"vw":128.70139},{"c":128.815,"h":128.82,"l":128.67,"n":51,"o":128.67,"t":"2026-10-21T18:05:00Z","v":1740,"vw":128.747676},{"c":128.89,"h":128.89,"l":128.805,"n":76,"o":128.825,"t":"2026-10-21T18:10:00Z","v":2867,"vw":128.820468},{"c":128.855,"h":128.855,"l":128.82,"n":76,"o":128.82,"t":"2026-10-21T18:15:00Z","v":2961,"vw":128.832707},{"c":128.7575,"h":128.835,"l":128.68,"n":139,"o":128.79,"t":"2026-10-21T18:20:00Z","v":9518,"vw":128.778914},{"c":128.77,"h":128.85,"l":128.77,"n":83,"o":128.81,"t":"2026-10-21T18:25:00Z","v":4155,"vw":128.817343},{"c":128.79,"h":128.82,"l":128.715,"n":121,"o":128.79,"t":"2026-10-21T18:30:00Z","v":8227,"vw":128.786279},{"c":128.505,"h":128.82,"l":128.48,"n":135,"o":128.8,"t":"2026-10-21T18:35:00Z","v":6125,"vw":128.671826},{"c":128.4,"h":128.645,"l":128.26,"n":383,"o":128.525,"t":"2026-10-21T18:40:00Z","v":13207,"vw":128.462894},{"c":127.98,"h":128.3175,"l":127.98,"n":243,"o":128.3,"t":"2026-10-21T18:45:00Z","v":11525,"vw":128.120488},{"c":128.1,"h":128.1,"l":127.96,"n":240,"o":127.97,"t":"2026-10-21T18:50:00Z","v":9545,"vw":128.036429},{"c":127.79,"h":128.105,"l":127.75,"n":270,"o":128.105,"t":"2026-10-21T18:55:00Z","v":11532,"vw":127.865624},{"c":127.885,"h":127.89,"l":127.66,"n":192,"o":127.785,"t":"2026-10-21T19:00:00Z","v":8102,"vw":127.774675},{"c":128.02,"h":128.2,"l":127.95,"n":157,"o":127.95,"t":"2026-10-21T19:05:00Z","v":4530,"vw":128.09656},{"c":128.05,"h":128.05,"l":127.91,"n":149,"o":127.945,"t":"2026-10-21T19:10:00Z","v":6689,"vw":127.97054},{"c":128.11,"h":128.205,"l":128.02,"n":214,"o":128.04,"t":"2026-10-21T19:15:00Z","v":10965,"vw":128.085805},{"c":127.99,"h":128.13,"l":127.99,"n":308,"o":128.13,"t":"2026-10-21T19:20:00Z","v":13690,"vw":128.065362},{"c":128.22,"h":128.26,"l":127.85,"n":299,"o":128.04,"t":"2026-10-21T19:25:00Z","v":11622,"vw":128.007867},{"c":128.245,"h":128.32,"l":128.2,"n":244,"o":128.25,"t":"2026-10-21T19:30:00Z","v":9168,"vw":128.25592},{"c":128.38,"h":128.39,"l":128.25,"n":194,"o":128.3,"t":"2026-10-21T19:35:00Z","v":7360,"vw":128.323673},{"c":128.48,"h":128.52,"l":128.2,"n":505,"o":128.3,"t":"2026-10-21T19:40:00Z","v":19878,"vw":128.336144},{"c":128.58,"h":128.645,"l":128.42,"n":538,"o":128.465,"t":"2026-10-21T19:45:00Z","v":25586,"vw":128.558743},{"c":128.4325,"h":128.6,"l":128.38,"n":447,"o":128.6,"t":"2026-10-21T19:50:00Z","v":27817,"vw":128.494841},{"c":128.14,"h":128.445,"l":127.93,"n":1341,"o":128.445,"t":"2026-10-21T19:55:00Z","v":70387,"vw":128.229189},{"c":127.98,"h":127.98,"l":127.98,"n":25,"o":127.98,"t":"2026-10-21T20:00:00Z","v":83508,"vw":127.98},{"c":128.03,"h":128.03,"l":128.03,"n":3,"o":128.03,"t":"2026-10-21T20:05:00Z","v":65563,"vw":128.03},{"c":127.51,"h":127.51,"l":127.5,"n":2,"o":127.5,"t":"2026-10-22T12:00:00Z","v":600,"vw":127.505},{"c":127.72,"h":127.93,"l":127.72,"n":19,"o":127.93,"t":"2026-10-22T13:30:00Z","v":3797,"vw":127.918122},{"c":127.72,"h":127.92,"l":127.72,"n":19,"o":127.81,"t":"2026-10-22T13:35:00Z","v":914,"vw":127.842},{"c":127.99,"h":128.065,"l":127.99,"n":37,"o":128.065,"t":"2026-10-22T13:40:00Z","v":621,"vw":128.0275},{"c":127.84,"h":128.41,"l":127.84,"n":124,"o":128.23,"t":"2026-10-22T13:45:00Z","v":3971,"vw":128.153316},{"c":128.11,"h":128.115,"l":127.9701,"n":47,"o":128.115,"t":"2026-10-22T13:50:00Z","v":792,"vw":128.066275},{"c":128.205,"h":128.265,"l":128.0101,"n":111,"o":128.165,"t":"2026-10-22T13:55:00Z","v":2681,"vw":128.154108},{"c":128.03,"h":128.11,"l":127.69,"n":226,"o":128.08,"t":"2026-10-22T14:00:00Z","v":11728,"vw":128.023061},{"c":128.17,"h":128.355,"l":128.07,"n":109,"o":128.09,"t":"2026-10-22T14:05:00Z","v":4728,"vw":128.1793},{"c":128.11,"h":128.41,"l":128.09,"n":120,"o":128.19,"t":"2026-10-22T14:10:00Z","v":3109,"vw":128.248855},{"c":128.02,"h":128.02,"l":127.82,"n":64,"o":127.91,"t":"2026-10-22T14:15:00Z","v":1735,"vw":127.945},{"c":128.34,"h":128.34,"l":128.045,"n":52,"o":128.045,"t":"2026-10-22T14:20:00Z","v":1699,"vw":128.1445},{"c":128.2242,"h":128.38,"l":128.2,"n":97,"o":128.34,"t":"2026-10-22T14:25:00Z","v":4013,"vw":128.247596},{"c":128.25,"h":128.32,"l":127.98,"n":167,"o":128.32,"t":"2026-10-22T14:30:00Z","v":5573,"vw":128.203093},{"c":128.395,"h":128.41,"l":128.2,"n":57,"o":128.28,"t":"2026-10-22T14:35:00Z","v":3531,"vw":128.260366},{"c":128.14,"h":128.34,"l":128.07,"n":122,"o":128.34,"t":"2026-10-22T14:40:00Z","v":4822,"vw":128.227756},{"c":127.81,"h":128.24,"l":127.81,"n":101,"o":128.24,"t":"2026-10-22T14:45:00Z","v":1748,"vw":128.11375},{"c":128.075,"h":128.075,"l":127.79,"n":178,"o":128.03,"t":"2026-10-22T14:50:00Z","v":3005,"vw":127.9895},{"c":127.76,"h":128,"l":127.75,"n":114,"o":128,"t":"2026-10-22T14:55:00Z","v":7955,"vw":127.974067},{"c":127.94,"h":127.94,"l":127.6,"n":151,"o":127.75,"t":"2026-10-22T15:00:00Z","v":6089,"vw":127.757206},{"c":127.74,"h":127.98,"l":127.74,"n":136,"o":127.925,"t":"2026-10-22T15:05:00Z","v":4670,"vw":127.814647},{"c":127.7,"h":127.79,"l":127.66,"n":132,"o":127.73,"t":"2026-10-22T15:10:00Z","v":2890,"vw":127.718129},{"c":127.7,"h":127.71,"l":127.62,"n":129,"o":127.71,"t":"2026-10-22T15:15:00Z","v":3395,"vw":127.658333},{"c":127.685,"h":127.76,"l":127.58,"n":107,"o":127.76,"t":"2026-10-22T15:20:00Z","v":2264,"vw":127.673636},{"c":127.49,"h":127.64,"l":127.49,"n":164,"o":127.57,"t":"2026-10-22T15:25:00Z","v":3952,"vw":127.567059},{"c":127.76,"h":127.76,"l":127.42,"n":197,"o":127.455,"t":"2026-10-22T15:30:00Z","v":8503,"vw":127.577959},{"c":127.65,"h":128.03,"l":127.55,"n":174,"o":127.76,"t":"2026-10-22T15:35:00Z","v":9673,"vw":127.82445},{"c":127.81,"h":127.84,"l":127.665,"n":129,"o":127.67,"t":"2026-10-22T15:40:00Z","v":4209,"vw":127.763039},{"c":127.685,"h":127.82,"l":127.67,"n":54,"o":127.82,"t":"2026-10-22T15:45:00Z","v":1944,"vw":127.740455},{"c":127.765,"h":127.8429,"l":127.75,"n":126,"o":127.75,"t":"2026-10-22T15:50:00Z","v":3027,"vw":127.797062},{"c":127.53,"h":127.78,"l":127.53,"n":99,"o":127.76,"t":"2026-10-22T15:55:00Z","v":3405,"vw":127.668235},{"c":127.57,"h":127.69,"l":127.57,"n":81,"o":127.62,"t":"2026-10-22T16:00:00Z","v":1861,"vw":127.609836},{"c":127.75,"h":127.75,"l":127.58,"n":91,"o":127.58,"t":"2026-10-22T16:05:00Z","v":2539,"vw":127.64},{"c":127.86,"h":127.86,"l":127.74,"n":85,"o":127.81,"t":"2026-10-22T16:10:00Z","v":1710,"vw":127.814},{"c":127.9,"h":127.925,"l":127.67,"n":198,"o":127.75,"t":"2026-10-22T16:15:00Z","v":6321,"vw":127.766966},{"c":127.68,"h":127.97,"l":127.68,"n":102,"o":127.97,"t":"2026-10-22T16:20:00Z","v":3644,"vw":127.864155},{"c":127.695,"h":127.72,"l":127.63,"n":112,"o":127.63,"t":"2026-10-22T16:25:00Z","v":4128,"vw":127.688611},{"c":127.54,"h":127.68,"l":127.53,"n":57,"o":127.68,"t":"2026-10-22T16:30:00Z","v":2994,"vw":127.584152},{"c":127.44,"h":127.69,"l":127.36,"n":178,"o":127.69,"t":"2026-10-22T16:35:00Z","v":4427,"vw":127.465029},{"c":127.43,"h":127.43,"l":127.26,"n":144,"o":127.3,"t":"2026-10-22T16:40:00Z","v":3431,"vw":127.356296},{"c":127.64,"h":127.64,"l":127.44,"n":150,"o":127.45,"t":"2026-10-22T16:45:00Z","v":3616,"vw":127.522222},{"c":127.56,"h":127.68,"l":127.53,"n":140,"o":127.65,"t":"2026-10-22T16:50:00Z","v":3077,"vw":127.597316},{"c":127.59,"h":127.63,"l":127.56,"n":89,"o":127.56,"t":"2026-10-22T16:55:00Z","v":2582,"vw":127.607805},{"c":127.58,"h":127.72,"l":127.58,"n":237,"o":127.64,"t":"2026-10-22T17:00:00Z","v":6856,"vw":127.646666},{"c":127.375,"h":127.625,"l":127.34,"n":77,"o":127.605,"t":"2026-10-22T17:05:00Z","v":3606,"vw":127.455326},{"c":127.47,"h":127.61,"l":127.425,"n":79,"o":127.425,"t":"2026-10-22T17:10:00Z","v":2099,"vw":127.504787},{"c":127.54,"h":127.65,"l":127.51,"n":118,"o":127.56,"t":"2026-10-22T17:15:00Z","v":2734,"vw":127.564564},{"c":127.44,"h":127.585,"l":127.35,"n":227,"o":127.49,"t":"2026-10-22T17:20:00Z","v":6139,"vw":127.4622},{"c":127.61,"h":127.61,"l":127.61,"n":52,"o":127.61,"t":"2026-10-22T17:25:00Z","v":784,"vw":127.61},{"c":127.93,"h":128.13,"l":127.605,"n":135,"o":127.605,"t":"2026-10-22T17:30:00Z","v":4644,"vw":127.859794},{"c":128.115,"h":128.115,"l":127.985,"n":61,"o":127.985,"t":"2026-10-22T17:35:00Z","v":1248,"vw":128.071266},{"c":128.12,"h":128.16,"l":128.07,"n":74,"o":128.1,"t":"2026-10-22T17:40:00Z","v":1893,"vw":128.110454},{"c":128.13,"h":128.22,"l":128.12,"n":71,"o":128.13,"t":"2026-10-22T17:45:00Z","v":1913,"vw":128.156},{"c":128.25,"h":128.25,"l":128.24,"n":96,"o":128.24,"t":"2026-10-22T17:50:00Z","v":1908,"vw":128.247245},{"c":128.39,"h":128.395,"l":128.32,"n":91,"o":128.395,"t":"2026-10-22T17:55:00Z","v":2732,"vw":128.357667},{"c":128.38,"h":128.59,"l":128.38,"n":131,"o":128.59,"t":"2026-10-22T18:00:00Z","v":3514,"vw":128.431719},{"c":128.41,"h":128.545,"l":128.41,"n":155,"o":128.46,"t":"2026-10-22T18:05:00Z","v":6045,"vw":128.463857},{"c":128.475,"h":128.475,"l":128.46,"n":22,"o":128.46,"t":"2026-10-22T18:10:00Z","v":449,"vw":128.4675},{"c":128.545,"h":128.6,"l":128.46,"n":76,"o":128.52,"t":"2026-10-22T18:15:00Z","v":1609,"vw":128.545},{"c":128.31,"h":128.48,"l":128.29,"n":91,"o":128.48,"t":"2026-10-22T18:20:00Z","v":4171,"vw":128.363889},{"c":128.085,"h":128.24,"l":128.085,"n":121,"o":128.24,"t":"2026-10-22T18:25:00Z","v":3971,"vw":128.184444},{"c":128,"h":128.05,"l":127.95,"n":64,"o":128.05,"t":"2026-10-22T18:30:00Z","v":1511,"vw":127.978381},{"c":128.16,"h":128.16,"l":128.035,"n":68,"o":128.14,"t":"2026-10-22T18:35:00Z","v":1681,"vw":128.105},{"c":128.12,"h":128.12,"l":128.025,"n":199,"o":128.07,"t":"2026-10-22T18:40:00Z","v":3511,"vw":128.072222},{"c":128.3261,"h":128.33,"l":128.13,"n":258,"o":128.14,"t":"2026-10-22T18:45:00Z","v":5747,"vw":128.194252},{"c":128.63,"h":128.63,"l":128.18,"n":193,"o":128.31,"t":"2026-10-22T18:50:00Z","v":10358,"vw":128.367706},{"c":128.71,"h":128.825,"l":128.7,"n":47,"o":128.78,"t":"2026-10-22T18:55:00Z","v":3296,"vw":128.740889},{"c":128.99,"h":128.99,"l":128.78,"n":62,"o":128.795,"t":"2026-10-22T19:00:00Z","v":2443,"vw":128.841875},{"c":128.99,"h":129,"l":128.84,"n":93,"o":128.935,"t":"2026-10-22T19:05:00Z","v":3628,"vw":128.885914},{"c":128.975,"h":129.12,"l":128.87,"n":74,"o":129.01,"t":"2026-10-22T19:10:00Z","v":4329,"vw":128.973715},{"c":128.59,"h":129.01,"l":128.41,"n":241,"o":128.965,"t":"2026-10-22T19:15:00Z","v":18918,"vw":128.90164},{"c":128.69,"h":128.69,"l":128.61,"n":66,"o":128.61,"t":"2026-10-22T19:20:00Z","v":2796,"vw":128.638572},{"c":128.67,"h":128.68,"l":128.42,"n":253,"o":128.68,"t":"2026-10-22T19:25:00Z","v":11609,"vw":128.550947},{"c":128.87,"h":128.87,"l":128.53,"n":230,"o":128.61,"t":"2026-10-22T19:30:00Z","v":7713,"vw":128.595798},{"c":128.7401,"h":128.94,"l":128.73,"n":249,"o":128.87,"t":"2026-10-22T19:35:00Z","v":8570,"vw":128.789692},{"c":128.89,"h":129.02,"l":128.78,"n":333,"o":128.78,"t":"2026-10-22T19:40:00Z","v":13719,"vw":128.901503},{"c":128.87,"h":128.95,"l":128.8,"n":322,"o":128.8975,"t":"2026-10-22T19:45:00Z","v":13681,"vw":128.889726},{"c":128.87,"h":129.07,"l":128.87,"n":357,"o":128.94,"t":"2026-10-22T19:50:00Z","v":19853,"vw":128.969453},{"c":129.03,"h":129.205,"l":128.83,"n":1163,"o":128.85,"t":"2026-10-22T19:55:00Z","v":52096,"vw":128.977523},{"c":129.03,"h":129.03,"l":129.03,"n":29,"o":129.03,"t":"2026-10-22T20:00:00Z","v":60514,"vw":129.03},{"c":128.33,"h":129,"l":128.03,"n":25,"o":128.03,"t":"2026-10-23T13:30:00Z","v":1578,"vw":128.382957},{"c":128.57,"h":128.57,"l":128.525,"n":8,"o":128.525,"t":"2026-10-23T13:35:00Z","v":356,"vw":128.546226},{"c":128.7553,"h":129.1824,"l":128.7553,"n":121,"o":128.915,"t":"2026-10-23T13:45:00Z","v":3153,"vw":128.995787},{"c":128.895,"h":128.895,"l":128.895,"n":15,"o":128.895,"t":"2026-10-23T13:50:00Z","v":532,"vw":128.895},{"c":128.95,"h":128.95,"l":128.85,"n":70,"o":128.9,"t":"2026-10-23T13:55:00Z","v":945,"vw":128.9},{"c":128.77,"h":129.1,"l":128.735,"n":182,"o":128.79,"t":"2026-10-23T14:00:00Z","v":6371,"vw":128.867264},{"c":128.68,"h":128.68,"l":128.49,"n":58,"o":128.62,"t":"2026-10-23T14:05:00Z","v":1809,"vw":128.629375},{"c":128.58,"h":128.83,"l":128.51,"n":103,"o":128.68,"t":"2026-10-23T14:10:00Z","v":5067,"vw":128.60156},{"c":128.51,"h":128.6,"l":128.51,"n":92,"o":128.53,"t":"2026-10-23T14:15:00Z","v":1997,"vw":128.533333},{"c":127.85,"h":128.59,"l":127.85,"n":119,"o":128.59,"t":"2026-10-23T14:20:00Z","v":3027,"vw":128.28207},{"c":128,"h":128,"l":127.76,"n":110,"o":127.76,"t":"2026-10-23T14:25:00Z","v":2470,"vw":127.933916},{"c":127.95,"h":128.2,"l":127.95,"n":57,"o":128.12,"t":"2026-10-23T14:30:00Z","v":1593,"vw":128.04375},{"c":128.18,"h":128.26,"l":128.18,"n":43,"o":128.26,"t":"2026-10-23T14:35:00Z","v":762,"vw":128.206667},{"c":128.15,"h":128.31,"l":128.11,"n":109,"o":128.25,"t":"2026-10-23T14:40:00Z","v":3460,"vw":128.222844},{"c":128.39,"h":128.39,"l":128.185,"n":120,"o":128.21,"t":"2026-10-23T14:45:00Z","v":2702,"vw":128.268209},{"c":128.45,"h":128.53,"l":128.325,"n":142,"o":128.43,"t":"2026-10-23T14:50:00Z","v":5061,"vw":128.417312},{"c":128.46,"h":128.46,"l":128.2,"n":210,"o":128.44,"t":"2026-10-23T14:55:00Z","v":10233,"vw":128.273269},{"c":128.87,"h":128.95,"l":128.62,"n":218,"o":128.62,"t":"2026-10-23T15:00:00Z","v":9432,"vw":128.78061},{"c":128.51,"h":128.67,"l":128.46,"n":78,"o":128.67,"t":"2026-10-23T15:05:00Z","v":3236,"vw":128.558132},{"c":128.84,"h":128.84,"l":128.56,"n":69,"o":128.56,"t":"2026-10-23T15:10:00Z","v":1893,"vw":128.6275},{"c":128.6471,"h":128.79,"l":128.52,"n":187,"o":128.79,"t":"2026-10-23T15:15:00Z","v":5533,"vw":128.614613},{"c":128.8,"h":128.8,"l":128.5335,"n":110,"o":128.67,"t":"2026-10-23T15:20:00Z","v":3108,"vw":128.647528},{"c":128.87,"h":128.89,"l":128.77,"n":97,"o":128.89,"t":"2026-10-23T15:25:00Z","v":3326,"vw":128.80579},{"c":128.915,"h":128.99,"l":128.785,"n":228,"o":128.785,"t":"2026-10-23T15:30:00Z","v":10258,"vw":128.896449},{"c":129.17,"h":129.27,"l":129.16,"n":147,"o":129.16,"t":"2026-10-23T15:35:00Z","v":4466,"vw":129.215485},{"c":129.2,"h":129.27,"l":129.2,"n":52,"o":129.21,"t":"2026-10-23T15:40:00Z","v":1151,"vw":129.226667},{"c":128.99,"h":129.15,"l":128.97,"n":122,"o":129.13,"t":"2026-10-23T15:45:00Z","v":3012,"vw":129.066846},{"c":128.91,"h":128.91,"l":128.875,"n":30,"o":128.875,"t":"2026-10-23T15:50:00Z","v":780,"vw":128.889344},{"c":128.89,"h":128.9,"l":128.8,"n":79,"o":128.855,"t":"2026-10-23T15:55:00Z","v":2695,"vw":128.860948},{"c":128.68,"h":128.845,"l":128.64,"n":95,"o":128.845,"t":"2026-10-23T16:00:00Z","v":2634,"vw":128.695059},{"c":128.91,"h":128.91,"l":128.63,"n":74,"o":128.67,"t":"2026-10-23T16:05:00Z","v":1648,"vw":128.765},{"c":128.84,"h":128.89,"l":128.73,"n":81,"o":128.89,"t":"2026-10-23T16:10:00Z","v":1992,"vw":128.791479},{"c":128.82,"h":128.9,"l":128.765,"n":63,"o":128.9,"t":"2026-10-23T16:15:00Z","v":1102,"vw":128.823125},{"c":128.77,"h":128.91,"l":128.77,"n":166,"o":128.83,"t":"2026-10-23T16:20:00Z","v":8033,"vw":128.841799},{"c":128.74,"h":128.74,"l":128.74,"n":6,"o":128.74,"t":"2026-10-23T16:25:00Z","v":122,"vw":128.74},{"c":128.75,"h":128.76,"l":128.75,"n":59,"o":128.75,"t":"2026-10-23T16:30:00Z","v":1101,"vw":128.7525},{"c":128.75,"h":128.77,"l":128.75,"n":42,"o":128.77,"t":"2026-10-23T16:35:00Z","v":668,"vw":128.76},{"c":128.84,"h":128.84,"l":128.79,"n":52,"o":128.79,"t":"2026-10-23T16:40:00Z","v":1452,"vw":128.822222},{"c":128.575,"h":128.83,"l":128.52,"n":123,"o":128.83,"t":"2026-10-23T16:45:00Z","v":4914,"vw":128.713982},{"c":128.59,"h":128.6,"l":128.58,"n":27,"o":128.58,"t":"2026-10-23T16:50:00Z","v":1233,"vw":128.59},{"c":128.685,"h":128.69,"l":128.66,"n":20,"o":128.66,"t":"2026-10-23T16:55:00Z","v":620,"vw":128.678333},{"c":128.67,"h":128.69,"l":128.63,"n":47,"o":128.69,"t":"2026-10-23T17:00:00Z","v":778,"vw":128.67},{"c":128.6,"h":128.65,"l":128.6,"n":72,"o":128.65,"t":"2026-10-23T17:05:00Z","v":1411,"vw":128.62},{"c":128.315,"h":128.53,"l":128.315,"n":101,"o":128.52,"t":"2026-10-23T17:10:00Z","v":3411,"vw":128.4866},{"c":128.4,"h":128.4,"l":128.275,"n":39,"o":128.275,"t":"2026-10-23T17:15:00Z","v":760,"vw":128.34125},{"c":128.56,"h":128.57,"l":128.38,"n":78,"o":128.41,"t":"2026-10-23T17:20:00Z","v":2284,"vw":128.440123},{"c":128.59,"h":128.59,"l":128.44,"n":55,"o":128.5,"t":"2026-10-23T17:25:00Z","v":1647,"vw":128.509195},{"c":128.68,"h":128.68,"l":128.615,"n":44,"o":128.615,"t":"2026-10-23T17:30:00Z","v":1055,"vw":128.651667},{"c":128.64,"h":128.65,"l":128.59,"n":46,"o":128.635,"t":"2026-10-23T17:35:00Z","v":2108,"vw":128.612391}],"history":[{"c":98.27,"h":98.69,"l":97.17,"n":11946,"o":97.67,"t":"2024-10-21T04:00:00Z","v":814891,"vw":98.033542},{"c":98,"h":98.07,"l":96.7,"n":12341,"o":97.56,"t":"2024-10-22T04:00:00Z","v":932673,"vw":97.441023},{"c":97.7,"h":98.39,"l":96.935,"n":6944,"o":97.99,"t":"2024-10-23T04:00:00Z","v":451059,"vw":97.382481},{"c":96.54,"h":97.73,"l":96.22,"n":9144,"o":97.7,"t":"2024-10-24T04:00:00Z","v":714107,"vw":96.853275},{"c":96.75,"h":97.77,"l":96.21,"n":7186,"o":96.54,"t":"2024-10-25T04:00:00Z","v":876131,"vw":96.909416},{"c":98.38,"h":100.98,"l":96.01,"n":11432,"o":97,"t":"2024-10-28T04:00:00Z","v":761188,"vw":98.656476},{"c":96.8,"h":99.75,"l":96.38,"n":9560,"o":98.57,"t":"2024-10-29T04:00:00Z","v":626388,"vw":97.25964},{"c":96.07,"h":96.22,"l":94.855,"n":11534,"o":96.21,"t":"2024-10-30T04:00:00Z","v":883171,"vw":95.482225},{"c":96.89,"h":97.44,"l":95.72,"n":8809,"o":95.79,"t":"2024-10-31T04:00:00Z","v":678153,"vw":97.029902},{"c":96.74,"h":97.52,"l":96.32,"n":9536,"o":97.27,"t":"2024-11-01T04:00:00Z","v":768394,"vw":96.878667},{"c":97.61,"h":98.33,"l":96.51,"n":12433,"o":96.75,"t":"2024-11-04T05:00:00Z","v":868435,"vw":97.657166},{"c":96.23,"h":97.96,"l":95.49,"n":8910,"o":97.54,"t":"2024-11-05T05:00:00Z","v":555569,"vw":96.333644},{"c":96.66,"h":97.79,"l":93.32,"n":9805,"o":95.38,"t":"2024-11-06T05:00:00Z","v":798265,"vw":95.763346},{"c":97.01,"h":97.92,"l":96.17,"n":7409,"o":97.61,"t":"2024-11-07T05:00:00Z","v":460135,"vw":96.904574},{"c":96.87,"h":97.18,"l":95.74,"n":8763,"o":96.14,"t":"2024-11-08T05:00:00Z","v":502213,"vw":96.858482},{"c":96.2,"h":97,"l":95.4725,"n":9687,"o":96.76,"t":"2024-11-11T05:00:00Z","v":812864,"vw":96.263217},{"c":93.14,"h":96.06,"l":93,"n":7226,"o":96.06,"t":"2024-11-12T05:00:00Z","v":417138,"vw":93.996655},{"c":92.75,"h":93.36,"l":91.905,"n":6799,"o":93.06,"t":"2024-11-13T05:00:00Z","v":603187,"vw":92.492927},{"c":91.16,"h":92.805,"l":90.91,"n":6880,"o":92.61,"t":"2024-11-14T05:00:00Z","v":318323,"vw":91.722099},{"c":90.08,"h":91.62,"l":90,"n":6642,"o":91,"t":"2024-11-15T05:00:00Z","v":460568,"vw":90.528193},{"c":90.17,"h":91.29,"l":89.67,"n":5875,"o":90.23,"t":"2024-11-18T05:00:00Z","v":539381,"vw":90.254825},{"c":89.3,"h":90.36,"l":89.03,"n":7896,"o":89.62,"t":"2024-11-19T05:00:00Z","v":635531,"vw":89.392274},{"c":86.91,"h":89.34,"l":86.41,"n":11348,"o":88.92,"t":"2024-11-20T05:00:00Z","v":1045703,"vw":87.181448},{"c":86.64,"h":87.535,"l":86.13,"n":9293,"o":86.57,"t":"2024-11-21T05:00:00Z","v":833090,"vw":86.866792},{"c":87.14,"h":87.22,"l":86.39,"n":9785,"o":86.81,"t":"2024-11-22T05:00:00Z","v":879265,"vw":86.893515},{"c":88.5,"h":89.57,"l":87.575,"n":12120,"o":88.07,"t":"2024-11-25T05:00:00Z","v":965896,"vw":88.706709},{"c":87.57,"h":88.39,"l":86.83,"n":7195,"o":88,"t":"2024-11-26T05:00:00Z","v":477712,"vw":87.683052},{"c":85.81,"h":88.165,"l":85.47,"n":8544,"o":87.49,"t":"2024-11-27T05:00:00Z","v":786619,"vw":86.503529},{"c":89.39,"h":89.4,"l":85.3,"n":8537,"o":86.37,"t":"2024-11-29T05:00:00Z","v":733362,"vw":88.445278},{"c":87.52,"h":88.56,"l":87.08,"n":7428,"o":88.56,"t":"2024-12-02T05:00:00Z","v":547457,"vw":87.667823},{"c":89.23,"h":90.15,"l":86.89,"n":8607,"o":87.49,"t":"2024-12-03T05:00:00Z","v":674262,"vw":88.969731},{"c":90.69,"h":91.77,"l":89.59,"n":8408,"o":89.59,"t":"2024-12-04T05:00:00Z","v":519292,"vw":90.905466},{"c":91.88,"h":92.26,"l":90.14,"n":8861,"o":91.16,"t":"2024-12-05T05:00:00Z","v":555782,"vw":91.677978},{"c":90.83,"h":92.28,"l":90.27,"n":11372,"o":92.08,"t":"2024-12-06T05:00:00Z","v":851491,"vw":91.24856},{"c":90.68,"h":92.49,"l":90.67,"n":7770,"o":90.93,"t":"2024-12-09T05:00:00Z","v":409019,"vw":91.379131},{"c":89.32,"h":90.32,"l":88.37,"n":9443,"o":90.15,"t":"2024-12-10T05:00:00Z","v":481486,"vw":89.079794},{"c":89.32,"h":90.185,"l":88.58,"n":9145,"o":89.97,"t":"2024-12-11T05:00:00Z","v":358001,"vw":89.446511},{"c":88.55,"h":89.645,"l":88.1,"n":5487,"o":89.39,"t":"2024-12-12T05:00:00Z","v":308271,"vw":88.591268},{"c":88.68,"h":91.32,"l":87.72,"n":13669,"o":88.84,"t":"2024-12-13T05:00:00Z","v":684369,"vw":89.494594},{"c":86.84,"h":88.735,"l":86.77,"n":8834,"o":88.4,"t":"2024-12-16T05:00:00Z","v":509848,"vw":87.303182},{"c":88.43,"h":88.76,"l":86.56,"n":9721,"o":86.82,"t":"2024-12-17T05:00:00Z","v":521337,"vw":87.98325},{"c":86.8,"h":88.96,"l":86.56,"n":7717,"o":88.38,"t":"2024-12-18T05:00:00Z","v":446246,"vw":87.709144},{"c":84.71,"h":87.74,"l":84.49,"n":14177,"o":86.74,"t":"2024-12-19T05:00:00Z","v":594491,"vw":85.352629},{"c":87.3,"h":87.52,"l":84.73,"n":7240,"o":85.12,"t":"2024-12-20T05:00:00Z","v":457082,"vw":86.958778},{"c":87.33,"h":88.16,"l":86.91,"n":6060,"o":87.45,"t":"2024-12-23T05:00:00Z","v":245325,"vw":87.418727},{"c":87.34,"h":87.98,"l":86.89,"n":2614,"o":87.14,"t":"2024-12-24T05:00:00Z","v":100808,"vw":87.229472},{"c":87.79,"h":88.05,"l":86.795,"n":4772,"o":86.93,"t":"2024-12-26T05:00:00Z","v":170314,"vw":87.714433},{"c":87.28,"h":88.2653,"l":86.85,"n":4795,"o":87.81,"t":"2024-12-27T05:00:00Z","v":224635,"vw":87.467656},{"c":85.31,"h":86.71,"l":85,"n":7785,"o":86.71,"t":"2024-12-30T05:00:00Z","v":354333,"vw":85.535012},{"c":85.49,"h":85.895,"l":85.18,"n":5559,"o":85.4,"t":"2024-12-31T05:00:00Z","v":320124,"vw":85.47619},{"c":85.42,"h":86.8862,"l":85.32,"n":4238,"o":86.22,"t":"2025-01-02T05:00:00Z","v":263840,"vw":85.99264},{"c":81.23,"h":85.27,"l":81.075,"n":7306,"o":85.27,"t":"2025-01-03T05:00:00Z","v":404709,"vw":82.141625},{"c":83.44,"h":83.89,"l":81.82,"n":11614,"o":81.82,"t":"2025-01-06T05:00:00Z","v":784072,"vw":83.163102},{"c":85.1,"h":85.67,"l":83.77,"n":7190,"o":83.81,"t":"2025-01-07T05:00:00Z","v":496797,"vw":85.006864},{"c":83.83,"h":84.59,"l":83.5,"n":5118,"o":84.32,"t":"2025-01-08T05:00:00Z","v":322796,"vw":84.031245},{"c":82.26,"h":83.91,"l":82.24,"n":7241,"o":83.06,"t":"2025-01-10T05:00:00Z","v":329803,"vw":82.702505},{"c":83.54,"h":83.705,"l":82.17,"n":10444,"o":82.17,"t":"2025-01-13T05:00:00Z","v":550036,"vw":83.155555},{"c":83.59,"h":85.12,"l":83.49,"n":10801,"o":84.26,"t":"2025-01-14T05:00:00Z","v":521999,"vw":84.167268},{"c":83.48,"h":84.84,"l":83.11,"n":4205,"o":83.94,"t":"2025-01-15T05:00:00Z","v":243289,"vw":83.718176},{"c":82.29,"h":83.27,"l":82.135,"n":10465,"o":83.04,"t":"2025-01-16T05:00:00Z","v":495584,"vw":82.715284},{"c":82.5,"h":84.48,"l":81.935,"n":13982,"o":82.12,"t":"2025-01-17T05:00:00Z","v":644201,"vw":83.036396},{"c":84.97,"h":85.18,"l":82.5,"n":10314,"o":82.5,"t":"2025-01-21T05:00:00Z","v":568424,"vw":84.585655},{"c":84.46,"h":85.34,"l":83.77,"n":8070,"o":84.93,"t":"2025-01-22T05:00:00Z","v":380087,"vw":84.335568},{"c":84.25,"h":85.07,"l":83.17,"n":9220,"o":84.08,"t":"2025-01-23T05:00:00Z","v":361847,"vw":84.284473},{"c":85.33,"h":85.61,"l":84.35,"n":10231,"o":85.1,"t":"2025-01-24T05:00:00Z","v":370780,"vw":85.214423},{"c":84.65,"h":85.48,"l":83.3,"n":6712,"o":84.66,"t":"2025-01-27T05:00:00Z","v":419605,"vw":84.365724},{"c":86.34,"h":87.71,"l":84.42,"n":11625,"o":84.87,"t":"2025-01-28T05:00:00Z","v":707971,"vw":85.899501},{"c":86.63,"h":87.43,"l":85.48,"n":8678,"o":86.75,"t":"2025-01-29T05:00:00Z","v":483244,"vw":86.366143},{"c":87.28,"h":88.23,"l":86.3,"n":8538,"o":86.79,"t":"2025-01-30T05:00:00Z","v":435927,"vw":87.396866},{"c":85.32,"h":87.51,"l":84.97,"n":9946,"o":87.32,"t":"2025-01-31T05:00:00Z","v":338606,"vw":85.87726},{"c":84.9,"h":86.02,"l":82.5,"n":11209,"o":83.1,"t":"2025-02-03T05:00:00Z","v":567108,"vw":84.888071},{"c":85.77,"h":87.18,"l":85.01,"n":10152,"o":85.02,"t":"2025-02-04T05:00:00Z","v":533213,"vw":86.070689},{"c":85.1,"h":86.23,"l":84.26,"n":12139,"o":86.12,"t":"2025-02-05T05:00:00Z","v":816758,"vw":85.29132},{"c":89.7,"h":89.945,"l":85.82,"n":13170,"o":87,"t":"2025-02-06T05:00:00Z","v":675300,"vw":89.058165},{"c":87.79,"h":89.66,"l":87.435,"n":12593,"o":89.66,"t":"2025-02-07T05:00:00Z","v":647315,"vw":87.911041},{"c":87.2,"h":88.52,"l":86.58,"n":6008,"o":88.52,"t":"2025-02-10T05:00:00Z","v":234102,"vw":87.177698},{"c":87.91,"h":87.91,"l":86.405,"n":6685,"o":87.27,"t":"2025-02-11T05:00:00Z","v":280244,"vw":87.370891},{"c":89.02,"h":89.09,"l":86.595,"n":7574,"o":86.84,"t":"2025-02-12T05:00:00Z","v":361726,"vw":88.13131},{"c":89.71,"h":89.81,"l":87.875,"n":9915,"o":89.81,"t":"2025-02-13T05:00:00Z","v":425821,"vw":89.124594},{"c":91.11,"h":92.13,"l":89.67,"n":8068,"o":89.95,"t":"2025-02-14T05:00:00Z","v":413411,"vw":91.380001},{"c":91.43,"h":91.95,"l":89.26,"n":13017,"o":90.61,"t":"2025-02-18T05:00:00Z","v":353080,"vw":91.114023},{"c":90.69,"h":91.87,"l":89.99,"n":9723,"o":90.6,"t":"2025-02-19T05:00:00Z","v":773983,"vw":90.987713},{"c":90.6,"h":91.52,"l":89.325,"n":18733,"o":90.84,"t":"2025-02-20T05:00:00Z","v":1038453,"vw":90.240573},{"c":89.4,"h":90.79,"l":88.965,"n":12369,"o":90.69,"t":"2025-02-21T05:00:00Z","v":467127,"vw":89.850797},{"c":89.63,"h":89.94,"l":88.3,"n":10430,"o":89.8,"t":"2025-02-24T05:00:00Z","v":466023,"vw":89.422478},{"c":89,"h":89.96,"l":88.71,"n":10467,"o":89.96,"t":"2025-02-25T05:00:00Z","v":581047,"vw":89.118863},{"c":89.47,"h":89.995,"l":88.42,"n":17475,"o":89.06,"t":"2025-02-26T05:00:00Z","v":737149,"vw":89.223747},{"c":94.09,"h":96.85,"l":91.26,"n":20556,"o":92.7,"t":"2025-02-27T05:00:00Z","v":1250914,"vw":94.55572},{"c":94.08,"h":95.05,"l":93.41,"n":20124,"o":94.32,"t":"2025-02-28T05:00:00Z","v":864738,"vw":94.173305},{"c":93.39,"h":95.195,"l":92.91,"n":10877,"o":94.49,"t":"2025-03-03T05:00:00Z","v":553995,"vw":93.78633},{"c":93.04,"h":94.02,"l":91.29,"n":17509,"o":92.77,"t":"2025-03-04T05:00:00Z","v":738976,"vw":93.039489},{"c":95.28,"h":96.135,"l":93.96,"n":17892,"o":93.96,"t":"2025-03-05T05:00:00Z","v":868335,"vw":95.471065},{"c":97.43,"h":97.5,"l":94.86,"n":11189,"o":94.86,"t":"2025-03-06T05:00:00Z","v":698398,"vw":96.500802},{"c":97.72,"h":98.66,"l":96.2165,"n":10243,"o":97.31,"t":"2025-03-07T05:00:00Z","v":506179,"vw":97.556648},{"c":96.62,"h":99.35,"l":95.73,"n":11492,"o":97.94,"t":"2025-03-10T04:00:00Z","v":522117,"vw":97.206458},{"c":96.39,"h":97.1,"l":95.29,"n":9021,"o":96.2,"t":"2025-03-11T04:00:00Z","v":435345,"vw":96.270434},{"c":98.32,"h":98.6,"l":96.43,"n":10040,"o":96.43,"t":"2025-03-12T04:00:00Z","v":425315,"vw":97.701828},{"c":97.71,"h":99.1,"l":97.11,"n":13149,"o":97.83,"t":"2025-03-13T04:00:00Z","v":452924,"vw":97.8589},{"c":99.02,"h":100.24,"l":98.47,"n":19289,"o":99.35,"t":"2025-03-14T04:00:00Z","v":680980,"vw":99.419092},{"c":100.59,"h":100.95,"l":99,"n":5474,"o":99,"t":"2025-03-17T04:00:00Z","v":236824,"vw":100.224933},{"c":99.32,"h":100.67,"l":98.94,"n":9502,"o":100.06,"t":"2025-03-18T04:00:00Z","v":510573,"vw":99.511368},{"c":99.43,"h":99.63,"l":98.88,"n":7032,"o":98.94,"t":"2025-03-19T04:00:00Z","v":284698,"vw":99.266097},{"c":98.62,"h":99.09,"l":97.79,"n":8264,"o":98.92,"t":"2025-03-20T04:00:00Z","v":365115,"vw":98.601707},{"c":97.39,"h":98.47,"l":96.93,"n":9588,"o":97.67,"t":"2025-03-21T04:00:00Z","v":511933,"vw":97.720012},{"c":96.61,"h":98.11,"l":96.35,"n":7492,"o":97.09,"t":"2025-03-24T04:00:00Z","v":287354,"vw":97.003141},{"c":97.1,"h":98,"l":96.7,"n":9521,"o":97.02,"t":"2025-03-25T04:00:00Z","v":365895,"vw":97.205683},{"c":96.93,"h":97.2,"l":95.55,"n":7787,"o":96.22,"t":"2025-03-26T04:00:00Z","v":356817,"vw":96.459343},{"c":99.2,"h":99.46,"l":96.25,"n":10711,"o":96.8,"t":"2025-03-27T04:00:00Z","v":444763,"vw":98.873895},{"c":100.13,"h":100.47,"l":98.455,"n":10762,"o":99.03,"t":"2025-03-28T04:00:00Z","v":495652,"vw":99.569425},{"c":97.58,"h":100.42,"l":97.48,"n":9028,"o":99.26,"t":"2025-03-31T04:00:00Z","v":453742,"vw":98.531133},{"c":100.13,"h":100.34,"l":96.8857,"n":7461,"o":97.83,"t":"2025-04-01T04:00:00Z","v":393084,"vw":99.060779},{"c":99.93,"h":100.26,"l":98.7612,"n":6673,"o":100.05,"t":"2025-04-02T04:00:00Z","v":304621,"vw":99.78316},{"c":101.46,"h":105.11,"l":99.9,"n":15749,"o":99.9,"t":"2025-04-03T04:00:00Z","v":871015,"vw":102.544601},{"c":96.81,"h":100.52,"l":96.51,"n":14499,"o":98.91,"t":"2025-04-04T04:00:00Z","v":799737,"vw":97.886327},{"c":92.5,"h":96,"l":91.75,"n":18188,"o":95.86,"t":"2025-04-07T04:00:00Z","v":933055,"vw":93.156446},{"c":93.22,"h":95.68,"l":92.65,"n":12338,"o":95,"t":"2025-04-08T04:00:00Z","v":792255,"vw":93.82974},{"c":97.68,"h":98.3,"l":91.76,"n":22132,"o":92,"t":"2025-04-09T04:00:00Z","v":1534040,"vw":94.549339},{"c":96.74,"h":98.15,"l":94,"n":14031,"o":94,"t":"2025-04-10T04:00:00Z","v":1029463,"vw":96.687652},{"c":98.43,"h":98.9,"l":96.69,"n":9477,"o":97.51,"t":"2025-04-11T04:00:00Z","v":660576,"vw":97.996264},{"c":100.18,"h":101.1025,"l":98.1696,"n":12126,"o":99.81,"t":"2025-04-14T04:00:00Z","v":613819,"vw":99.698861},{"c":101.47,"h":102.54,"l":99.94,"n":9205,"o":99.94,"t":"2025-04-15T04:00:00Z","v":765849,"vw":101.72556},{"c":103.79,"h":104.05,"l":101.48,"n":9835,"o":102.17,"t":"2025-04-16T04:00:00Z","v":847475,"vw":103.460082},{"c":105.82,"h":106.585,"l":104.12,"n":6775,"o":104.12,"t":"2025-04-17T04:00:00Z","v":370258,"vw":105.521173},{"c":104.5,"h":106.75,"l":102.96,"n":7132,"o":106.31,"t":"2025-04-21T04:00:00Z","v":536831,"vw":104.60844},{"c":106.23,"h":106.805,"l":105.04,"n":13474,"o":105.68,"t":"2025-04-22T04:00:00Z","v":914209,"vw":106.126335},{"c":106.34,"h":107.37,"l":105.65,"n":14872,"o":106.32,"t":"2025-04-23T04:00:00Z","v":1419880,"vw":106.206875},{"c":105.91,"h":107.4,"l":103.51,"n":12773,"o":104.71,"t":"2025-04-24T04:00:00Z","v":932240,"vw":106.227397},{"c":106.41,"h":106.8,"l":101.88,"n":11948,"o":105.49,"t":"2025-04-25T04:00:00Z","v":663605,"vw":105.997122},{"c":106.34,"h":107.665,"l":104.17,"n":13432,"o":105.48,"t":"2025-04-28T04:00:00Z","v":857271,"vw":106.328274},{"c":105.45,"h":106.475,"l":104.7,"n":19809,"o":105.83,"t":"2025-04-29T04:00:00Z","v":1424004,"vw":105.611096},{"c":105.31,"h":107,"l":104.505,"n":14783,"o":107,"t":"2025-04-30T04:00:00Z","v":821875,"vw":105.29148},{"c":102.15,"h":105.165,"l":101.741,"n":8398,"o":104.57,"t":"2025-05-01T04:00:00Z","v":367122,"vw":102.463343},{"c":101.27,"h":103.49,"l":100.56,"n":9121,"o":102.92,"t":"2025-05-02T04:00:00Z","v":405398,"vw":101.305933},{"c":100.73,"h":101.755,"l":100.4,"n":7494,"o":101.25,"t":"2025-05-05T04:00:00Z","v":315854,"vw":100.892866},{"c":102.88,"h":102.88,"l":100.04,"n":10109,"o":100.72,"t":"2025-05-06T04:00:00Z","v":515427,"vw":102.101824},{"c":103.97,"h":104.23,"l":102.73,"n":10644,"o":103.25,"t":"2025-05-07T04:00:00Z","v":542148,"vw":103.656999},{"c":101.73,"h":104.97,"l":101.65,"n":9558,"o":104.64,"t":"2025-05-08T04:00:00Z","v":483612,"vw":102.721197},{"c":102.04,"h":102.845,"l":101.8,"n":8547,"o":102.19,"t":"2025-05-09T04:00:00Z","v":339239,"vw":102.09401},{"c":99.85,"h":102.26,"l":98.13,"n":13737,"o":102.26,"t":"2025-05-12T04:00:00Z","v":746881,"vw":99.237626},{"c":102.03,"h":102.4,"l":99.58,"n":11784,"o":99.86,"t":"2025-05-13T04:00:00Z","v":667050,"vw":101.383267},{"c":102.54,"h":103.4,"l":101.275,"n":12899,"o":102.39,"t":"2025-05-14T04:00:00Z","v":645344,"vw":102.636772},{"c":102.45,"h":103.13,"l":101.41,"n":7740,"o":101.41,"t":"2025-05-15T04:00:00Z","v":430499,"vw":102.532365},{"c":103.4,"h":103.78,"l":101.66,"n":8719,"o":102.38,"t":"2025-05-16T04:00:00Z","v":582826,"vw":102.788603},{"c":107,"h":107.22,"l":103.9101,"n":9507,"o":104.43,"t":"2025-05-19T04:00:00Z","v":492949,"vw":106.397331},{"c":107.84,"h":108,"l":106.57,"n":7866,"o":106.57,"t":"2025-05-20T04:00:00Z","v":457449,"vw":107.571783},{"c":107.43,"h":108.74,"l":107.32,"n":13873,"o":107.42,"t":"2025-05-21T04:00:00Z","v":726433,"vw":108.039374},{"c":105.86,"h":107.27,"l":105.79,"n":6879,"o":106.52,"t":"2025-05-22T04:00:00Z","v":543337,"vw":106.352392},{"c":106.59,"h":106.79,"l":105.16,"n":9741,"o":105.5,"t":"2025-05-23T04:00:00Z","v":450404,"vw":106.349124},{"c":107.09,"h":108.546,"l":106.74,"n":11276,"o":107.42,"t":"2025-05-27T04:00:00Z","v":609965,"vw":107.473532},{"c":106.85,"h":108.265,"l":105.93,"n":8984,"o":105.93,"t":"2025-05-28T04:00:00Z","v":475897,"vw":107.158599},{"c":107.44,"h":108.42,"l":106.84,"n":8242,"o":107.56,"t":"2025-05-29T04:00:00Z","v":433693,"vw":107.596175},{"c":106.53,"h":107.05,"l":106.2,"n":8571,"o":106.95,"t":"2025-05-30T04:00:00Z","v":493029,"vw":106.672453},{"c":106.64,"h":107.55,"l":106.225,"n":8484,"o":106.4,"t":"2025-06-02T04:00:00Z","v":482692,"vw":106.74524},{"c":105.58,"h":106.645,"l":105.02,"n":7641,"o":106.135,"t":"2025-06-03T04:00:00Z","v":527106,"vw":105.712155},{"c":104.86,"h":106.51,"l":104.86,"n":8724,"o":105.85,"t":"2025-06-04T04:00:00Z","v":515056,"vw":105.584675},{"c":105.28,"h":106.49,"l":105.08,"n":9965,"o":105.57,"t":"2025-06-05T04:00:00Z","v":597438,"vw":105.720708},{"c":107.06,"h":107.06,"l":104.33,"n":7664,"o":105.4,"t":"2025-06-06T04:00:00Z","v":441376,"vw":105.926719},{"c":104.77,"h":107.215,"l":104.68,"n":6867,"o":106.72,"t":"2025-06-09T04:00:00Z","v":455585,"vw":105.604408},{"c":105.42,"h":105.75,"l":104.29,"n":7855,"o":104.99,"t":"2025-06-10T04:00:00Z","v":408099,"vw":105.171147},{"c":106.31,"h":107.21,"l":105.42,"n":7612,"o":105.42,"t":"2025-06-11T04:00:00Z","v":365954,"vw":106.456288},{"c":105.78,"h":106.8899,"l":105.47,"n":7711,"o":106.21,"t":"2025-06-12T04:00:00Z","v":413798,"vw":105.959342},{"c":105.93,"h":105.94,"l":104.21,"n":7667,"o":105.11,"t":"2025-06-13T04:00:00Z","v":398482,"vw":105.373459},{"c":104.82,"h":107.37,"l":104.48,"n":8145,"o":106.2,"t":"2025-06-16T04:00:00Z","v":400263,"vw":105.444573},{"c":102.59,"h":105.12,"l":102.43,"n":11390,"o":104.53,"t":"2025-06-17T04:00:00Z","v":599950,"vw":103.281678},{"c":101.8,"h":103.29,"l":101.08,"n":9757,"o":102.83,"t":"2025-06-18T04:00:00Z","v":641292,"vw":101.750212},{"c":100.44,"h":102.44,"l":99.86,"n":13978,"o":102.29,"t":"2025-06-20T04:00:00Z","v":676524,"vw":100.672384},{"c":100.63,"h":101.03,"l":98.94,"n":9046,"o":100.48,"t":"2025-06-23T04:00:00Z","v":555807,"vw":100.000531},{"c":101.23,"h":102.24,"l":100.91,"n":10273,"o":100.91,"t":"2025-06-24T04:00:00Z","v":578888,"vw":101.651993},{"c":100.78,"h":102.01,"l":100.12,"n":12072,"o":100.9,"t":"2025-06-25T04:00:00Z","v":604005,"vw":100.978664},{"c":101.58,"h":102.28,"l":99.76,"n":13453,"o":101.37,"t":"2025-06-26T04:00:00Z","v":607712,"vw":101.355242},{"c":101.99,"h":102.96,"l":101.44,"n":8079,"o":101.58,"t":"2025-06-27T04:00:00Z","v":384853,"vw":102.254399},{"c":102.98,"h":103.5,"l":101.51,"n":10824,"o":101.82,"t":"2025-06-30T04:00:00Z","v":509234,"vw":103.04056},{"c":103.39,"h":104.375,"l":102.56,"n":8906,"o":102.56,"t":"2025-07-01T04:00:00Z","v":401815,"vw":103.613472},{"c":106.19,"h":106.45,"l":103.39,"n":11480,"o":103.39,"t":"2025-07-02T04:00:00Z","v":610912,"vw":105.620083},{"c":105.7,"h":106.84,"l":104.68,"n":3507,"o":106.19,"t":"2025-07-03T04:00:00Z","v":145478,"vw":105.546746},{"c":105.69,"h":107.24,"l":105.29,"n":9724,"o":106.28,"t":"2025-07-07T04:00:00Z","v":453602,"vw":106.165118},{"c":104.48,"h":104.665,"l":102.85,"n":10362,"o":104.56,"t":"2025-07-08T04:00:00Z","v":585740,"vw":104.113019},{"c":102.46,"h":104.98,"l":102.285,"n":12402,"o":104.98,"t":"2025-07-09T04:00:00Z","v":697271,"vw":103.188558},{"c":101.5,"h":101.81,"l":99.275,"n":15059,"o":100.88,"t":"2025-07-10T04:00:00Z","v":656017,"vw":101.009112},{"c":100.67,"h":101.73,"l":99.845,"n":11612,"o":100.76,"t":"2025-07-11T04:00:00Z","v":530844,"vw":100.907294},{"c":98.62,"h":100.78,"l":98.49,"n":14880,"o":100.65,"t":"2025-07-14T04:00:00Z","v":724125,"vw":99.151335},{"c":98.22,"h":99.14,"l":98,"n":10433,"o":99.1,"t":"2025-07-15T04:00:00Z","v":644064,"vw":98.499695},{"c":99.31,"h":99.44,"l":97.75,"n":14508,"o":98.45,"t":"2025-07-16T04:00:00Z","v":788676,"vw":98.806838},{"c":100.29,"h":100.7,"l":96.62,"n":10622,"o":96.62,"t":"2025-07-17T04:00:00Z","v":2374594,"vw":99.531598},{"c":99.37,"h":101.03,"l":98.895,"n":9961,"o":101.03,"t":"2025-07-18T04:00:00Z","v":405251,"vw":99.649361},{"c":99.83,"h":100.1,"l":98.45,"n":8167,"o":100.1,"t":"2025-07-21T04:00:00Z","v":384898,"vw":99.498116},{"c":98.43,"h":100.11,"l":98.14,"n":11381,"o":99.8,"t":"2025-07-22T04:00:00Z","v":493906,"vw":98.845544},{"c":97.58,"h":99.335,"l":97.175,"n":12393,"o":98.5,"t":"2025-07-23T04:00:00Z","v":516060,"vw":98.179469},{"c":97.84,"h":97.89,"l":96.465,"n":12201,"o":97.35,"t":"2025-07-24T04:00:00Z","v":731219,"vw":97.478766},{"c":98.6,"h":98.6,"l":97,"n":10021,"o":97.66,"t":"2025-07-25T04:00:00Z","v":553716,"vw":97.926588},{"c":92.04,"h":96.035,"l":91,"n":36313,"o":94.5,"t":"2025-07-28T04:00:00Z","v":2111081,"vw":91.980112},{"c":92.24,"h":92.26,"l":89.6,"n":21147,"o":91.37,"t":"2025-07-29T04:00:00Z","v":1264301,"vw":91.441862},{"c":89.89,"h":92.56,"l":89.68,"n":20217,"o":91.97,"t":"2025-07-30T04:00:00Z","v":1164840,"vw":90.457314},{"c":90.46,"h":91.25,"l":87.98,"n":18969,"o":88.2,"t":"2025-07-31T04:00:00Z","v":1394402,"vw":89.878712},{"c":88.97,"h":91.455,"l":88.78,"n":11072,"o":91.13,"t":"2025-08-01T04:00:00Z","v":655750,"vw":89.459003},{"c":88.3,"h":89.74,"l":87.58,"n":12269,"o":89,"t":"2025-08-04T04:00:00Z","v":668147,"vw":88.240852},{"c":89.17,"h":89.63,"l":88.04,"n":8533,"o":88.61,"t":"2025-08-05T04:00:00Z","v":550572,"vw":89.005622},{"c":88.18,"h":89.75,"l":88.01,"n":10068,"o":89.75,"t":"2025-08-06T04:00:00Z","v":640291,"vw":88.75182},{"c":88.23,"h":89.21,"l":87.47,"n":24660,"o":88.91,"t":"2025-08-07T04:00:00Z","v":1725827,"vw":88.352358},{"c":86.86,"h":89.19,"l":86.75,"n":13304,"o":88.37,"t":"2025-08-08T04:00:00Z","v":1261902,"vw":87.62286},{"c":86.22,"h":87.1879,"l":86.1,"n":10491,"o":86.92,"t":"2025-08-11T04:00:00Z","v":519349,"vw":86.552327},{"c":86.16,"h":87.13,"l":86.1,"n":11215,"o":86.24,"t":"2025-08-12T04:00:00Z","v":732509,"vw":86.480532},{"c":85.74,"h":86.47,"l":85.22,"n":18586,"o":86,"t":"2025-08-13T04:00:00Z","v":1668772,"vw":85.573659},{"c":84.55,"h":85.595,"l":83.69,"n":17998,"o":85.38,"t":"2025-08-14T04:00:00Z","v":1516549,"vw":84.08705},{"c":85.25,"h":85.77,"l":84.47,"n":20669,"o":84.47,"t":"2025-08-15T04:00:00Z","v":2380324,"vw":85.258599},{"c":85.31,"h":85.86,"l":84.85,"n":13530,"o":85.25,"t":"2025-08-18T04:00:00Z","v":1149010,"vw":85.2358},{"c":84.54,"h":84.66,"l":83.18,"n":13706,"o":84.505,"t":"2025-08-19T04:00:00Z","v":2001757,"vw":84.279791},{"c":86.23,"h":86.535,"l":84.755,"n":12225,"o":85.12,"t":"2025-08-20T04:00:00Z","v":905451,"vw":85.900341},{"c":87,"h":87.65,"l":83.08,"n":18362,"o":83.08,"t":"2025-08-21T04:00:00Z","v":2724950,"vw":86.893604},{"c":88.88,"h":89.12,"l":86.6801,"n":13382,"o":87.45,"t":"2025-08-22T04:00:00Z","v":1078063,"vw":88.052294},{"c":88.11,"h":89.28,"l":87.845,"n":8321,"o":89.12,"t":"2025-08-25T04:00:00Z","v":467226,"vw":88.439985},{"c":86.91,"h":88.765,"l":86.75,"n":13136,"o":87.98,"t":"2025-08-26T04:00:00Z","v":660042,"vw":87.280916},{"c":86.99,"h":87.08,"l":85.89,"n":9954,"o":86.77,"t":"2025-08-27T04:00:00Z","v":586828,"vw":86.677705},{"c":87.68,"h":88.14,"l":86.31,"n":10893,"o":87,"t":"2025-08-28T04:00:00Z","v":637106,"vw":87.443681},{"c":86.64,"h":88.04,"l":86.47,"n":9544,"o":87.8,"t":"2025-08-29T04:00:00Z","v":824051,"vw":86.858148},{"c":86.92,"h":87.46,"l":86.0544,"n":9646,"o":86.47,"t":"2025-09-02T04:00:00Z","v":519434,"vw":86.962676},{"c":83.67,"h":87.21,"l":83.33,"n":11910,"o":86.85,"t":"2025-09-03T04:00:00Z","v":765942,"vw":84.52943},{"c":85.45,"h":85.75,"l":83.48,"n":9561,"o":83.89,"t":"2025-09-04T04:00:00Z","v":463993,"vw":85.079285},{"c":85.36,"h":86.46,"l":84.74,"n":10615,"o":85.54,"t":"2025-09-05T04:00:00Z","v":596405,"vw":85.284741},{"c":86.79,"h":87.33,"l":84.67,"n":20098,"o":85.34,"t":"2025-09-08T04:00:00Z","v":1464657,"vw":86.748352},{"c":87.03,"h":87.89,"l":86.265,"n":14748,"o":87.66,"t":"2025-09-09T04:00:00Z","v":1031224,"vw":86.982448},{"c":86.77,"h":87.155,"l":86.27,"n":10993,"o":86.99,"t":"2025-09-10T04:00:00Z","v":642261,"vw":86.670565},{"c":90.38,"h":90.52,"l":86.75,"n":17577,"o":86.75,"t":"2025-09-11T04:00:00Z","v":989718,"vw":89.310269},{"c":92.31,"h":92.37,"l":89.54,"n":25654,"o":89.73,"t":"2025-09-12T04:00:00Z","v":1176844,"vw":91.328474},{"c":94.38,"h":94.62,"l":92.68,"n":25597,"o":93.18,"t":"2025-09-15T04:00:00Z","v":1342574,"vw":93.756526},{"c":91.32,"h":94.6,"l":91.31,"n":9633,"o":94.6,"t":"2025-09-16T04:00:00Z","v":607337,"vw":92.166896},{"c":93.03,"h":94.21,"l":91.37,"n":20318,"o":91.37,"t":"2025-09-17T04:00:00Z","v":1511737,"vw":93.028841},{"c":92.69,"h":93.99,"l":92.64,"n":16039,"o":92.92,"t":"2025-09-18T04:00:00Z","v":881182,"vw":93.00224},{"c":96.3,"h":97.42,"l":92.64,"n":30264,"o":92.8,"t":"2025-09-19T04:00:00Z","v":1666057,"vw":95.723526},{"c":97,"h":97.23,"l":95.271,"n":14224,"o":96.05,"t":"2025-09-22T04:00:00Z","v":803500,"vw":96.368648},{"c":98.31,"h":98.88,"l":96.905,"n":12438,"o":97.04,"t":"2025-09-23T04:00:00Z","v":677017,"vw":98.233578},{"c":97.82,"h":98.2084,"l":97.31,"n":9093,"o":97.9,"t":"2025-09-24T04:00:00Z","v":570139,"vw":97.834422},{"c":96.93,"h":98.13,"l":96.61,"n":8336,"o":97.8,"t":"2025-09-25T04:00:00Z","v":500033,"vw":97.116036},{"c":98.51,"h":98.59,"l":96.74,"n":8526,"o":97.02,"t":"2025-09-26T04:00:00Z","v":424492,"vw":98.118184},{"c":99.33,"h":99.95,"l":98.38,"n":10017,"o":98.99,"t":"2025-09-29T04:00:00Z","v":847137,"vw":99.411115},{"c":98.63,"h":99.96,"l":98.44,"n":11233,"o":99.33,"t":"2025-09-30T04:00:00Z","v":653999,"vw":99.112588},{"c":95.56,"h":99.46,"l":94.93,"n":11943,"o":99.46,"t":"2025-10-01T04:00:00Z","v":742948,"vw":96.03595},{"c":96.32,"h":96.47,"l":94.025,"n":9251,"o":95.74,"t":"2025-10-02T04:00:00Z","v":497514,"vw":95.701485},{"c":95.71,"h":97.28,"l":95.59,"n":7512,"o":96.11,"t":"2025-10-03T04:00:00Z","v":289905,"vw":95.946119},{"c":95.13,"h":95.765,"l":93.75,"n":12742,"o":95.23,"t":"2025-10-06T04:00:00Z","v":769069,"vw":94.667438},{"c":94.29,"h":96.275,"l":94.28,"n":7271,"o":94.81,"t":"2025-10-07T04:00:00Z","v":261441,"vw":94.903093},{"c":96.21,"h":96.725,"l":94.85,"n":6883,"o":94.85,"t":"2025-10-08T04:00:00Z","v":363696,"vw":96.179217},{"c":95.18,"h":96.76,"l":95.03,"n":7548,"o":96.76,"t":"2025-10-09T04:00:00Z","v":354529,"vw":95.62755},{"c":93.76,"h":95.35,"l":92.96,"n":7271,"o":94.74,"t":"2025-10-10T04:00:00Z","v":343349,"vw":93.981432},{"c":92.65,"h":94.37,"l":92.205,"n":8034,"o":94.37,"t":"2025-10-13T04:00:00Z","v":385396,"vw":93.279501},{"c":92.13,"h":92.94,"l":91.11,"n":10830,"o":91.83,"t":"2025-10-14T04:00:00Z","v":418479,"vw":92.387111},{"c":93.01,"h":93.62,"l":91.945,"n":9215,"o":92.75,"t":"2025-10-15T04:00:00Z","v":523843,"vw":92.786891},{"c":95.37,"h":96.63,"l":90.91,"n":10026,"o":90.91,"t":"2025-10-16T04:00:00Z","v":513209,"vw":95.111881},{"c":96.09,"h":96.38,"l":93.99,"n":10082,"o":95.08,"t":"2025-10-17T04:00:00Z","v":484434,"vw":95.623637},{"c":95.69,"h":97.42,"l":94.88,"n":6239,"o":97.42,"t":"2025-10-20T04:00:00Z","v":318441,"vw":95.905189},{"c":93.1,"h":96.22,"l":92.92,"n":8380,"o":94.78,"t":"2025-10-21T04:00:00Z","v":426999,"vw":93.948047},{"c":96,"h":96.18,"l":92.89,"n":10665,"o":92.89,"t":"2025-10-22T04:00:00Z","v":408506,"vw":94.973545},{"c":96.59,"h":97.29,"l":95.34,"n":5953,"o":96.32,"t":"2025-10-23T04:00:00Z","v":308566,"vw":96.690287},{"c":95.46,"h":97.41,"l":95.225,"n":6175,"o":96.11,"t":"2025-10-24T04:00:00Z","v":255054,"vw":95.969191},{"c":95.75,"h":96.78,"l":94.64,"n":6734,"o":95.18,"t":"2025-10-27T04:00:00Z","v":266507,"vw":95.94065},{"c":95.17,"h":97.19,"l":93.0001,"n":13336,"o":97.19,"t":"2025-10-28T04:00:00Z","v":634170,"vw":95.135075},{"c":94.66,"h":95.2,"l":93.07,"n":12560,"o":95.09,"t":"2025-10-29T04:00:00Z","v":685938,"vw":94.204749},{"c":95.6,"h":95.97,"l":94.02,"n":11036,"o":94.47,"t":"2025-10-30T04:00:00Z","v":766649,"vw":95.379683},{"c":94.36,"h":95.5,"l":92.51,"n":10399,"o":94.35,"t":"2025-10-31T04:00:00Z","v":499162,"vw":94.250705},{"c":94.12,"h":95.08,"l":93.99,"n":6871,"o":94.04,"t":"2025-11-03T05:00:00Z","v":269179,"vw":94.41093},{"c":92.35,"h":93.835,"l":90.87,"n":8510,"o":92.97,"t":"2025-11-04T05:00:00Z","v":367964,"vw":92.284506},{"c":94.14,"h":94.685,"l":92.82,"n":7268,"o":92.87,"t":"2025-11-05T05:00:00Z","v":322701,"vw":94.082551},{"c":93.33,"h":94.02,"l":92.68,"n":6279,"o":94.02,"t":"2025-11-06T05:00:00Z","v":212399,"vw":93.420711},{"c":95.85,"h":95.935,"l":93.19,"n":6161,"o":93.19,"t":"2025-11-07T05:00:00Z","v":202454,"vw":95.384491},{"c":94.74,"h":96.75,"l":94.34,"n":5481,"o":96.63,"t":"2025-11-10T05:00:00Z","v":230523,"vw":94.926794},{"c":97.37,"h":98.26,"l":94.81,"n":6426,"o":95.4,"t":"2025-11-11T05:00:00Z","v":451797,"vw":97.238988},{"c":96,"h":97.56,"l":95.4,"n":5751,"o":97.18,"t":"2025-11-12T05:00:00Z","v":200595,"vw":96.313328},{"c":94.01,"h":96.84,"l":93.86,"n":7372,"o":96.57,"t":"2025-11-13T05:00:00Z","v":261871,"vw":94.808754},{"c":94.04,"h":95.185,"l":93.07,"n":6207,"o":93.07,"t":"2025-11-14T05:00:00Z","v":254905,"vw":94.138117},{"c":93.51,"h":94.9899,"l":92.55,"n":4370,"o":92.55,"t":"2025-11-17T05:00:00Z","v":142327,"vw":93.693564},{"c":94.44,"h":95.23,"l":93.38,"n":7732,"o":93.38,"t":"2025-11-18T05:00:00Z","v":385045,"vw":94.569625},{"c":94.12,"h":95.095,"l":93.95,"n":5938,"o":94.58,"t":"2025-11-19T05:00:00Z","v":209090,"vw":94.467359},{"c":94.03,"h":95.63,"l":93.6,"n":6050,"o":94.83,"t":"2025-11-20T05:00:00Z","v":208781,"vw":94.149994},{"c":94.83,"h":96.08,"l":93.97,"n":6755,"o":94.82,"t":"2025-11-21T05:00:00Z","v":275644,"vw":95.064106},{"c":93.73,"h":94.83,"l":93.2,"n":7962,"o":94.83,"t":"2025-11-24T05:00:00Z","v":347103,"vw":93.852621},{"c":93.97,"h":94.645,"l":93.05,"n":7817,"o":94.1,"t":"2025-11-25T05:00:00Z","v":284993,"vw":93.935343},{"c":94.15,"h":95.32,"l":93.74,"n":6196,"o":93.74,"t":"2025-11-26T05:00:00Z","v":266919,"vw":94.562116},{"c":95.94,"h":96.65,"l":94.12,"n":5653,"o":94.58,"t":"2025-11-28T05:00:00Z","v":240488,"vw":95.575838},{"c":96.29,"h":96.53,"l":95.22,"n":6227,"o":95.78,"t":"2025-12-01T05:00:00Z","v":217224,"vw":96.058116},{"c":101.75,"h":101.96,"l":96.99,"n":17606,"o":97.89,"t":"2025-12-02T05:00:00Z","v":968872,"vw":100.791429},{"c":102.28,"h":102.37,"l":98.755,"n":11896,"o":102,"t":"2025-12-03T05:00:00Z","v":600326,"vw":101.164044},{"c":101.47,"h":102.8745,"l":100.41,"n":8595,"o":102.39,"t":"2025-12-04T05:00:00Z","v":359264,"vw":101.519924},{"c":100.63,"h":101.94,"l":100.44,"n":9371,"o":101.27,"t":"2025-12-05T05:00:00Z","v":458199,"vw":100.99072},{"c":101.04,"h":101.22,"l":99.52,"n":9767,"o":101,"t":"2025-12-08T05:00:00Z","v":517204,"vw":100.752544},{"c":103.4,"h":103.76,"l":100.505,"n":11586,"o":101.01,"t":"2025-12-09T05:00:00Z","v":464386,"vw":102.890246},{"c":103.55,"h":104.16,"l":102.39,"n":9256,"o":103.5,"t":"2025-12-10T05:00:00Z","v":454314,"vw":103.424733},{"c":102.59,"h":105.23,"l":102.54,"n":10691,"o":104.18,"t":"2025-12-11T05:00:00Z","v":510962,"vw":103.491323},{"c":104.19,"h":104.655,"l":101.94,"n":6834,"o":102.56,"t":"2025-12-12T05:00:00Z","v":381245,"vw":103.521045},{"c":102.97,"h":104.32,"l":102.81,"n":12060,"o":104.25,"t":"2025-12-15T05:00:00Z","v":607039,"vw":103.309563},{"c":102.08,"h":104.08,"l":101.16,"n":12328,"o":102.39,"t":"2025-12-16T05:00:00Z","v":907341,"vw":102.302134},{"c":100.43,"h":102.27,"l":99.14,"n":14706,"o":102.21,"t":"2025-12-17T05:00:00Z","v":669501,"vw":100.23641},{"c":102.06,"h":103.34,"l":100.5,"n":16322,"o":100.5,"t":"2025-12-18T05:00:00Z","v":837453,"vw":102.084817},{"c":100.14,"h":102.35,"l":98.64,"n":17891,"o":101.9,"t":"2025-12-19T05:00:00Z","v":863663,"vw":100.432723},{"c":101.02,"h":101.4,"l":99.44,"n":6415,"o":100,"t":"2025-12-22T05:00:00Z","v":308749,"vw":100.588949},{"c":102.24,"h":103.055,"l":101,"n":5883,"o":101,"t":"2025-12-23T05:00:00Z","v":412268,"vw":102.36441},{"c":102.84,"h":103.19,"l":101.43,"n":3654,"o":102.43,"t":"2025-12-24T05:00:00Z","v":130918,"vw":102.697376},{"c":103.16,"h":103.63,"l":102.26,"n":4760,"o":103,"t":"2025-12-26T05:00:00Z","v":170012,"vw":103.103166},{"c":102.84,"h":104.01,"l":102.18,"n":6420,"o":103.01,"t":"2025-12-29T05:00:00Z","v":284788,"vw":102.756403},{"c":100.64,"h":103.3,"l":100.43,"n":11550,"o":102.75,"t":"2025-12-30T05:00:00Z","v":406413,"vw":101.273207},{"c":101.07,"h":101.17,"l":100.26,"n":3974,"o":100.44,"t":"2025-12-31T05:00:00Z","v":161075,"vw":100.890523},{"c":100.94,"h":103.44,"l":100.93,"n":7022,"o":101.81,"t":"2026-01-02T05:00:00Z","v":291827,"vw":101.856683},{"c":102.5,"h":103.27,"l":100.8,"n":9894,"o":101.03,"t":"2026-01-05T05:00:00Z","v":429981,"vw":102.437092},{"c":100.85,"h":103.07,"l":100.65,"n":10966,"o":103.07,"t":"2026-01-06T05:00:00Z","v":487294,"vw":101.400107},{"c":100.58,"h":101.91,"l":99.685,"n":7434,"o":100.84,"t":"2026-01-07T05:00:00Z","v":324607,"vw":100.907998},{"c":102.36,"h":102.445,"l":99.82,"n":6172,"o":99.82,"t":"2026-01-08T05:00:00Z","v":344936,"vw":101.680982},{"c":101.98,"h":103.375,"l":100.74,"n":9760,"o":103.19,"t":"2026-01-09T05:00:00Z","v":421559,"vw":101.945876},{"c":102.19,"h":104.501,"l":101.6,"n":6820,"o":102.13,"t":"2026-01-12T05:00:00Z","v":277629,"vw":102.761093},{"c":103.03,"h":103.32,"l":101.715,"n":10277,"o":102,"t":"2026-01-13T05:00:00Z","v":486316,"vw":102.620999},{"c":103.85,"h":104.57,"l":102.71,"n":8292,"o":102.71,"t":"2026-01-14T05:00:00Z","v":378264,"vw":103.895638},{"c":102.98,"h":105.4,"l":101.5,"n":19797,"o":103.91,"t":"2026-01-15T05:00:00Z","v":1157731,"vw":103.739276},{"c":101.68,"h":102.71,"l":99.55,"n":8478,"o":99.55,"t":"2026-01-16T05:00:00Z","v":323296,"vw":101.4035},{"c":103.2,"h":103.61,"l":101.725,"n":13898,"o":101.74,"t":"2026-01-20T05:00:00Z","v":721625,"vw":102.992985},{"c":103.68,"h":105.61,"l":102.48,"n":7679,"o":104.18,"t":"2026-01-21T05:00:00Z","v":318171,"vw":103.674496},{"c":106.14,"h":106.3,"l":103.91,"n":10141,"o":103.91,"t":"2026-01-22T05:00:00Z","v":501717,"vw":105.626572},{"c":106.96,"h":107.13,"l":105.345,"n":7780,"o":106.58,"t":"2026-01-23T05:00:00Z","v":298584,"vw":106.37595},{"c":107.5,"h":108.17,"l":106.69,"n":10167,"o":106.97,"t":"2026-01-26T05:00:00Z","v":650211,"vw":107.413795},{"c":107.6,"h":108.72,"l":106.19,"n":7921,"o":108.41,"t":"2026-01-27T05:00:00Z","v":398938,"vw":107.223847},{"c":108.09,"h":108.09,"l":105.86,"n":8943,"o":106.53,"t":"2026-01-28T05:00:00Z","v":377205,"vw":107.163333},{"c":106.15,"h":108.97,"l":105.15,"n":10059,"o":108.55,"t":"2026-01-29T05:00:00Z","v":401455,"vw":106.012955},{"c":104.36,"h":105.49,"l":103.805,"n":12118,"o":104.12,"t":"2026-01-30T05:00:00Z","v":552125,"vw":104.587549},{"c":105.03,"h":105.585,"l":103.93,"n":7788,"o":105,"t":"2026-02-02T05:00:00Z","v":336220,"vw":104.889267},{"c":108.43,"h":108.72,"l":105.68,"n":16067,"o":105.68,"t":"2026-02-03T05:00:00Z","v":900575,"vw":108.069},{"c":106.68,"h":108.94,"l":105.91,"n":11889,"o":108.71,"t":"2026-02-04T05:00:00Z","v":512062,"vw":107.411363},{"c":107.32,"h":108.3,"l":105.86,"n":10297,"o":106.71,"t":"2026-02-05T05:00:00Z","v":554806,"vw":107.281874},{"c":110.37,"h":110.61,"l":107.42,"n":12444,"o":108,"t":"2026-02-06T05:00:00Z","v":611023,"vw":109.179527},{"c":111.44,"h":111.89,"l":109.57,"n":7037,"o":110.54,"t":"2026-02-09T05:00:00Z","v":325958,"vw":111.024729},{"c":113.23,"h":113.63,"l":110.9,"n":6921,"o":112.12,"t":"2026-02-10T05:00:00Z","v":338261,"vw":112.733778},{"c":113.28,"h":113.32,"l":110.54,"n":9749,"o":113,"t":"2026-02-11T05:00:00Z","v":409630,"vw":112.312645},{"c":112.86,"h":115.9,"l":112.515,"n":7869,"o":113.73,"t":"2026-02-12T05:00:00Z","v":324476,"vw":113.875541},{"c":114.39,"h":114.84,"l":111.81,"n":9276,"o":111.81,"t":"2026-02-13T05:00:00Z","v":368188,"vw":113.727059},{"c":114.65,"h":114.66,"l":112.28,"n":6229,"o":113.41,"t":"2026-02-17T05:00:00Z","v":272812,"vw":113.763125},{"c":112.2,"h":116.09,"l":112.19,"n":9717,"o":116.09,"t":"2026-02-18T05:00:00Z","v":423196,"vw":113.142359},{"c":112.13,"h":113.12,"l":111.43,"n":7664,"o":111.68,"t":"2026-02-19T05:00:00Z","v":249118,"vw":112.35971},{"c":113.51,"h":113.955,"l":112.075,"n":7025,"o":112.25,"t":"2026-02-20T05:00:00Z","v":285920,"vw":113.322698},{"c":111.4,"h":113.9,"l":110,"n":8350,"o":113.2,"t":"2026-02-23T05:00:00Z","v":340481,"vw":111.815777},{"c":111.86,"h":112.45,"l":110.13,"n":8884,"o":111.97,"t":"2026-02-24T05:00:00Z","v":332206,"vw":111.547103},{"c":112.73,"h":114.56,"l":108.71,"n":10345,"o":108.71,"t":"2026-02-25T05:00:00Z","v":544578,"vw":112.623391},{"c":113.17,"h":114.42,"l":111.9,"n":11798,"o":112.94,"t":"2026-02-26T05:00:00Z","v":553075,"vw":113.27809},{"c":112.32,"h":113.785,"l":111.99,"n":10313,"o":113.43,"t":"2026-02-27T05:00:00Z","v":412906,"vw":112.803065},{"c":112.33,"h":114.62,"l":111.7,"n":9744,"o":113.33,"t":"2026-03-02T05:00:00Z","v":456780,"vw":112.775781},{"c":109.37,"h":109.77,"l":106.17,"n":10567,"o":109.71,"t":"2026-03-03T05:00:00Z","v":525763,"vw":108.211838},{"c":111.54,"h":112.04,"l":109.57,"n":9731,"o":110.46,"t":"2026-03-04T05:00:00Z","v":397645,"vw":111.076513},{"c":108.85,"h":112.05,"l":107.88,"n":7920,"o":111.14,"t":"2026-03-05T05:00:00Z","v":246703,"vw":109.042111},{"c":109.53,"h":109.84,"l":107.53,"n":10236,"o":108.26,"t":"2026-03-06T05:00:00Z","v":479139,"vw":109.225708},{"c":109.31,"h":109.31,"l":106.3,"n":11146,"o":108.91,"t":"2026-03-09T04:00:00Z","v":511691,"vw":108.050109},{"c":108.73,"h":110.4,"l":108.67,"n":6734,"o":109.96,"t":"2026-03-10T04:00:00Z","v":248382,"vw":109.243472},{"c":108.99,"h":110.42,"l":107.975,"n":6317,"o":109.64,"t":"2026-03-11T04:00:00Z","v":323151,"vw":109.28684},{"c":107.33,"h":108.6,"l":106.99,"n":8925,"o":108.6,"t":"2026-03-12T04:00:00Z","v":421090,"vw":107.554242},{"c":106.18,"h":109.19,"l":105.94,"n":10358,"o":109.19,"t":"2026-03-13T04:00:00Z","v":413043,"vw":106.803376},{"c":107.01,"h":108.34,"l":106.81,"n":5155,"o":107.46,"t":"2026-03-16T04:00:00Z","v":176974,"vw":107.392371},{"c":107,"h":108.5,"l":106.24,"n":7893,"o":107.96,"t":"2026-03-17T04:00:00Z","v":362763,"vw":107.077515},{"c":105.4,"h":108.07,"l":105.37,"n":6278,"o":106.75,"t":"2026-03-18T04:00:00Z","v":285768,"vw":106.296418},{"c":106.08,"h":106.68,"l":104.08,"n":9223,"o":104.08,"t":"2026-03-19T04:00:00Z","v":389698,"vw":105.864604},{"c":101.39,"h":107.34,"l":100.99,"n":8697,"o":105.31,"t":"2026-03-20T04:00:00Z","v":318676,"vw":102.087468},{"c":102.9,"h":104.04,"l":101.3,"n":7179,"o":102.62,"t":"2026-03-23T04:00:00Z","v":317874,"vw":102.829386},{"c":105.8,"h":106.12,"l":101.5712,"n":11036,"o":101.8,"t":"2026-03-24T04:00:00Z","v":455816,"vw":105.179108},{"c":108.51,"h":108.74,"l":106.105,"n":8095,"o":107.56,"t":"2026-03-25T04:00:00Z","v":303227,"vw":108.035316},{"c":106.96,"h":108.56,"l":106.755,"n":8840,"o":107.42,"t":"2026-03-26T04:00:00Z","v":377812,"vw":107.632028},{"c":107.57,"h":108.03,"l":106.15,"n":9171,"o":106.15,"t":"2026-03-27T04:00:00Z","v":378866,"vw":107.417356},{"c":108.11,"h":109.03,"l":106.46,"n":12137,"o":107.58,"t":"2026-03-30T04:00:00Z","v":525888,"vw":108.190798},{"c":111.06,"h":111.26,"l":108.985,"n":12613,"o":109,"t":"2026-03-31T04:00:00Z","v":478985,"vw":110.557811},{"c":113.1,"h":113.74,"l":111.25,"n":8288,"o":112.2,"t":"2026-04-01T04:00:00Z","v":378306,"vw":112.99471},{"c":114.74,"h":114.88,"l":111.29,"n":6676,"o":111.64,"t":"2026-04-02T04:00:00Z","v":306509,"vw":114.073855},{"c":113.74,"h":115.55,"l":113.13,"n":7942,"o":114.74,"t":"2026-04-06T04:00:00Z","v":331981,"vw":113.973157},{"c":115.1,"h":115.28,"l":112.67,"n":7890,"o":113.25,"t":"2026-04-07T04:00:00Z","v":331316,"vw":114.395176},{"c":115.57,"h":118.435,"l":115.3,"n":10041,"o":117.28,"t":"2026-04-08T04:00:00Z","v":508323,"vw":116.165753},{"c":115.28,"h":116.735,"l":115.095,"n":13032,"o":115.6,"t":"2026-04-09T04:00:00Z","v":629208,"vw":115.777964},{"c":116.61,"h":116.98,"l":114.86,"n":9801,"o":115.37,"t":"2026-04-10T04:00:00Z","v":433622,"vw":116.354722},{"c":117.28,"h":117.36,"l":115.735,"n":8155,"o":116.49,"t":"2026-04-13T04:00:00Z","v":300271,"vw":116.678767},{"c":115.07,"h":117.81,"l":114.34,"n":10231,"o":117.53,"t":"2026-04-14T04:00:00Z","v":404114,"vw":115.568758},{"c":117,"h":117.85,"l":114.46,"n":9021,"o":114.46,"t":"2026-04-15T04:00:00Z","v":401304,"vw":116.611949},{"c":116.96,"h":117.43,"l":115.45,"n":8947,"o":117.43,"t":"2026-04-16T04:00:00Z","v":480897,"vw":116.55519},{"c":117.72,"h":119.21,"l":116.3,"n":7267,"o":117.52,"t":"2026-04-17T04:00:00Z","v":335341,"vw":117.413191},{"c":117.34,"h":118.74,"l":115.83,"n":8418,"o":117.66,"t":"2026-04-20T04:00:00Z","v":421487,"vw":117.06502},{"c":115.55,"h":117.85,"l":115.255,"n":8059,"o":117.29,"t":"2026-04-21T04:00:00Z","v":357598,"vw":116.008261},{"c":113.6,"h":115.34,"l":113.1777,"n":7334,"o":115.02,"t":"2026-04-22T04:00:00Z","v":402265,"vw":113.928815},{"c":113.62,"h":115.195,"l":113.32,"n":6186,"o":114.1,"t":"2026-04-23T04:00:00Z","v":382982,"vw":114.098347},{"c":113.73,"h":114.5625,"l":113.43,"n":9277,"o":113.5,"t":"2026-04-24T04:00:00Z","v":461219,"vw":113.937518},{"c":113.04,"h":114.4,"l":112.96,"n":9153,"o":113.89,"t":"2026-04-27T04:00:00Z","v":495873,"vw":113.847522},{"c":113.68,"h":114.02,"l":112.38,"n":8717,"o":113.1,"t":"2026-04-28T04:00:00Z","v":378176,"vw":113.466581},{"c":112.01,"h":113.39,"l":111.48,"n":9106,"o":112.97,"t":"2026-04-29T04:00:00Z","v":413089,"vw":112.170881},{"c":118.24,"h":118.9,"l":111.55,"n":15869,"o":113.69,"t":"2026-04-30T04:00:00Z","v":966322,"vw":115.737332},{"c":119.97,"h":120.65,"l":116.3,"n":8431,"o":118.38,"t":"2026-05-01T04:00:00Z","v":466046,"vw":119.72375},{"c":118.91,"h":121.615,"l":118.815,"n":9030,"o":119.68,"t":"2026-05-04T04:00:00Z","v":437902,"vw":120.218505},{"c":121.29,"h":123.19,"l":119.58,"n":7925,"o":119.58,"t":"2026-05-05T04:00:00Z","v":416975,"vw":121.576229},{"c":122.17,"h":124.24,"l":121.85,"n":9581,"o":122.57,"t":"2026-05-06T04:00:00Z","v":593917,"vw":122.633176},{"c":119.91,"h":123.25,"l":119.12,"n":13700,"o":122.45,"t":"2026-05-07T04:00:00Z","v":759326,"vw":120.999115},{"c":121.2,"h":122.45,"l":120.88,"n":8500,"o":121,"t":"2026-05-08T04:00:00Z","v":481892,"vw":121.55532},{"c":123.12,"h":123.4,"l":120.58,"n":7430,"o":121.51,"t":"2026-05-11T04:00:00Z","v":334318,"vw":122.696781},{"c":124.87,"h":124.87,"l":122.2,"n":8464,"o":122.95,"t":"2026-05-12T04:00:00Z","v":335770,"vw":124.229456},{"c":123.04,"h":125.71,"l":122.48,"n":8539,"o":124.77,"t":"2026-05-13T04:00:00Z","v":452673,"vw":123.80823},{"c":122.24,"h":125.48,"l":121.525,"n":10741,"o":123.8,"t":"2026-05-14T04:00:00Z","v":453028,"vw":123.026037},{"c":121.38,"h":123.11,"l":120.8,"n":13494,"o":121.44,"t":"2026-05-15T04:00:00Z","v":587222,"vw":121.741913},{"c":122.25,"h":123.265,"l":121.64,"n":8824,"o":122.01,"t":"2026-05-18T04:00:00Z","v":425452,"vw":122.213466},{"c":121.86,"h":122.565,"l":120.5,"n":14118,"o":121.22,"t":"2026-05-19T04:00:00Z","v":880232,"vw":121.538035},{"c":121.55,"h":122.965,"l":119.89,"n":15485,"o":122.5,"t":"2026-05-20T04:00:00Z","v":804847,"vw":121.153476},{"c":121.4,"h":122.92,"l":120.53,"n":10092,"o":121.15,"t":"2026-05-21T04:00:00Z","v":497306,"vw":121.983568},{"c":121.28,"h":122.415,"l":120.225,"n":7335,"o":121.49,"t":"2026-05-22T04:00:00Z","v":342794,"vw":121.411472},{"c":121.92,"h":122.65,"l":121.1,"n":7322,"o":121.4,"t":"2026-05-26T04:00:00Z","v":466407,"vw":121.722848},{"c":122.67,"h":123.41,"l":121.6,"n":9669,"o":122.52,"t":"2026-05-27T04:00:00Z","v":429412,"vw":122.767178},{"c":120.86,"h":122.82,"l":119.97,"n":10248,"o":122.82,"t":"2026-05-28T04:00:00Z","v":534566,"vw":121.023593},{"c":119.03,"h":120.97,"l":118.36,"n":10775,"o":120.47,"t":"2026-05-29T04:00:00Z","v":520701,"vw":119.312501},{"c":117.73,"h":118.91,"l":117.34,"n":12360,"o":118.71,"t":"2026-06-01T04:00:00Z","v":793749,"vw":117.969792},{"c":120.14,"h":121.87,"l":117.79,"n":9731,"o":117.79,"t":"2026-06-02T04:00:00Z","v":531754,"vw":120.488777},{"c":121.81,"h":123,"l":119.76,"n":8388,"o":119.76,"t":"2026-06-03T04:00:00Z","v":362694,"vw":122.005311},{"c":122.53,"h":122.93,"l":120.54,"n":8239,"o":122.18,"t":"2026-06-04T04:00:00Z","v":319990,"vw":122.216535},{"c":122.88,"h":124.78,"l":122.53,"n":8555,"o":122.53,"t":"2026-06-05T04:00:00Z","v":315988,"vw":123.478498},{"c":122.51,"h":124.1,"l":121.83,"n":12780,"o":122.8,"t":"2026-06-08T04:00:00Z","v":753422,"vw":122.658801},{"c":122.2,"h":124.15,"l":120.38,"n":15469,"o":123.29,"t":"2026-06-09T04:00:00Z","v":858626,"vw":121.822563},{"c":123.65,"h":124.59,"l":122.36,"n":11042,"o":122.72,"t":"2026-06-10T04:00:00Z","v":561725,"vw":123.518974},{"c":128.36,"h":128.73,"l":123.27,"n":11492,"o":124.65,"t":"2026-06-11T04:00:00Z","v":601594,"vw":126.498817},{"c":129.37,"h":130.55,"l":127.925,"n":11228,"o":128.695,"t":"2026-06-12T04:00:00Z","v":475310,"vw":129.294062},{"c":126.34,"h":130.12,"l":125.845,"n":14634,"o":130.12,"t":"2026-06-15T04:00:00Z","v":709789,"vw":127.033037},{"c":126.88,"h":128.03,"l":126.16,"n":9333,"o":126.62,"t":"2026-06-16T04:00:00Z","v":515860,"vw":127.087435},{"c":125.56,"h":129.04,"l":125.345,"n":10750,"o":126.84,"t":"2026-06-17T04:00:00Z","v":603342,"vw":126.835535},{"c":126.47,"h":128.03,"l":126.28,"n":10464,"o":127.13,"t":"2026-06-18T04:00:00Z","v":431461,"vw":126.876969},{"c":125.16,"h":127.585,"l":125.015,"n":8181,"o":126.5,"t":"2026-06-22T04:00:00Z","v":331109,"vw":126.206475},{"c":127.11,"h":127.48,"l":123.86,"n":13433,"o":125,"t":"2026-06-23T04:00:00Z","v":582266,"vw":126.821638},{"c":123.08,"h":127.63,"l":122.535,"n":15221,"o":127.43,"t":"2026-06-24T04:00:00Z","v":608400,"vw":123.475235},{"c":125.37,"h":125.58,"l":122.71,"n":10954,"o":123.12,"t":"2026-06-25T04:00:00Z","v":454848,"vw":124.725373},{"c":128.87,"h":129.33,"l":125.38,"n":15640,"o":125.78,"t":"2026-06-26T04:00:00Z","v":956264,"vw":128.219627},{"c":131.2,"h":131.66,"l":128.86,"n":11851,"o":128.87,"t":"2026-06-29T04:00:00Z","v":476767,"vw":130.479693},{"c":127.9,"h":131.81,"l":127.09,"n":10747,"o":131.07,"t":"2026-06-30T04:00:00Z","v":626102,"vw":128.589003},{"c":128.11,"h":128.87,"l":125.22,"n":11160,"o":125.22,"t":"2026-07-01T04:00:00Z","v":597061,"vw":127.386731},{"c":129.3,"h":131.06,"l":128.16,"n":12938,"o":128.16,"t":"2026-07-02T04:00:00Z","v":733564,"vw":129.924453},{"c":130.25,"h":130.8,"l":128.46,"n":10140,"o":129.57,"t":"2026-07-06T04:00:00Z","v":513382,"vw":129.752592},{"c":129.5,"h":131.78,"l":128.74,"n":7411,"o":131.1,"t":"2026-07-07T04:00:00Z","v":375621,"vw":129.842262},{"c":127.8,"h":130.6,"l":126.75,"n":14554,"o":130.6,"t":"2026-07-08T04:00:00Z","v":527011,"vw":127.989106},{"c":127,"h":129.2,"l":126.5,"n":14094,"o":128.13,"t":"2026-07-09T04:00:00Z","v":807951,"vw":127.874881},{"c":127.66,"h":128.3,"l":127.015,"n":7095,"o":127.08,"t":"2026-07-10T04:00:00Z","v":407239,"vw":127.852326},{"c":129.01,"h":129.9,"l":127.83,"n":10568,"o":127.86,"t":"2026-07-13T04:00:00Z","v":538963,"vw":128.920254},{"c":133.17,"h":134.52,"l":129.5,"n":10951,"o":129.5,"t":"2026-07-14T04:00:00Z","v":535247,"vw":133.298126},{"c":128.77,"h":131.63,"l":127.94,"n":13797,"o":130.94,"t":"2026-07-15T04:00:00Z","v":719484,"vw":129.379967},{"c":129.49,"h":130.18,"l":128.04,"n":6713,"o":130.12,"t":"2026-07-16T04:00:00Z","v":310166,"vw":129.136904},{"c":129.02,"h":130.42,"l":127.28,"n":7655,"o":129.37,"t":"2026-07-17T04:00:00Z","v":277967,"vw":128.69384},{"c":130.01,"h":130.745,"l":128.29,"n":8094,"o":128.29,"t":"2026-07-20T04:00:00Z","v":343960,"vw":130.053922},{"c":130.35,"h":131.36,"l":129.435,"n":7328,"o":130.71,"t":"2026-07-21T04:00:00Z","v":250606,"vw":130.342409},{"c":130.92,"h":132.63,"l":130.44,"n":5969,"o":131,"t":"2026-07-22T04:00:00Z","v":290273,"vw":131.35513},{"c":127.08,"h":130.665,"l":126.75,"n":8408,"o":130.23,"t":"2026-07-23T04:00:00Z","v":442051,"vw":128.146487},{"c":127.12,"h":129.995,"l":126.55,"n":11053,"o":128,"t":"2026-07-24T04:00:00Z","v":411104,"vw":127.283703},{"c":132.15,"h":132.78,"l":126.06,"n":10578,"o":127.7,"t":"2026-07-27T04:00:00Z","v":405989,"vw":131.006083},{"c":127.73,"h":141.47,"l":127,"n":16289,"o":131.39,"t":"2026-07-28T04:00:00Z","v":955312,"vw":129.81807},{"c":121.06,"h":126.965,"l":120.76,"n":19078,"o":125.88,"t":"2026-07-29T04:00:00Z","v":1027778,"vw":122.794779},{"c":126.76,"h":126.81,"l":121.055,"n":13557,"o":122,"t":"2026-07-30T04:00:00Z","v":942332,"vw":124.515388},{"c":127.99,"h":128.83,"l":126.43,"n":13408,"o":126.88,"t":"2026-07-31T04:00:00Z","v":559141,"vw":127.624845},{"c":125.75,"h":128.25,"l":124.4,"n":11453,"o":127.97,"t":"2026-08-03T04:00:00Z","v":567054,"vw":125.42446},{"c":126.28,"h":128.42,"l":124.1727,"n":11192,"o":128.42,"t":"2026-08-04T04:00:00Z","v":488963,"vw":126.158731},{"c":124.37,"h":127.65,"l":123.98,"n":12289,"o":126.7,"t":"2026-08-05T04:00:00Z","v":629731,"vw":125.106439},{"c":122.18,"h":124.69,"l":121.61,"n":8833,"o":123.12,"t":"2026-08-06T04:00:00Z","v":418607,"vw":122.751622},{"c":122.46,"h":123.54,"l":122.01,"n":8607,"o":123,"t":"2026-08-07T04:00:00Z","v":530110,"vw":122.651923},{"c":119.92,"h":122.035,"l":119.73,"n":7283,"o":122.03,"t":"2026-08-10T04:00:00Z","v":238654,"vw":120.305246},{"c":118.23,"h":119.9,"l":117.77,"n":9815,"o":118.68,"t":"2026-08-11T04:00:00Z","v":406993,"vw":118.36374},{"c":117.5,"h":119.03,"l":117.07,"n":9657,"o":117.84,"t":"2026-08-12T04:00:00Z","v":480987,"vw":117.887918},{"c":116.51,"h":118.36,"l":116.27,"n":12149,"o":118.25,"t":"2026-08-13T04:00:00Z","v":462920,"vw":116.88788},{"c":118.27,"h":118.31,"l":116.16,"n":9017,"o":116.16,"t":"2026-08-14T04:00:00Z","v":440390,"vw":117.727954},{"c":117.28,"h":118.82,"l":116.355,"n":7161,"o":118.23,"t":"2026-08-17T04:00:00Z","v":293031,"vw":117.175949},{"c":117.31,"h":118.615,"l":115.34,"n":6416,"o":117.58,"t":"2026-08-18T04:00:00Z","v":328546,"vw":117.199627},{"c":118.72,"h":119.33,"l":117.77,"n":11054,"o":118.13,"t":"2026-08-19T04:00:00Z","v":802786,"vw":118.583183},{"c":118.71,"h":119.9299,"l":118.435,"n":8334,"o":118.67,"t":"2026-08-20T04:00:00Z","v":403129,"vw":119.189475},{"c":120.68,"h":121.21,"l":119.035,"n":9535,"o":119.91,"t":"2026-08-21T04:00:00Z","v":405964,"vw":120.219124},{"c":121.99,"h":122.01,"l":120.2232,"n":6933,"o":120.29,"t":"2026-08-24T04:00:00Z","v":282386,"vw":121.464128},{"c":123.71,"h":125,"l":120.92,"n":9940,"o":125,"t":"2026-08-25T04:00:00Z","v":507441,"vw":123.482956},{"c":122.91,"h":124.59,"l":122.55,"n":8603,"o":123.74,"t":"2026-08-26T04:00:00Z","v":346435,"vw":123.233561},{"c":120.34,"h":122.555,"l":119.99,"n":9681,"o":121.49,"t":"2026-08-27T04:00:00Z","v":274081,"vw":120.814882},{"c":120.12,"h":120.845,"l":119.5,"n":7137,"o":120.3,"t":"2026-08-28T04:00:00Z","v":220999,"vw":120.185062},{"c":120.41,"h":120.95,"l":118.03,"n":8464,"o":120.51,"t":"2026-08-31T04:00:00Z","v":399509,"vw":119.967403},{"c":119.96,"h":122.85,"l":119.67,"n":8648,"o":119.96,"t":"2026-09-01T04:00:00Z","v":379405,"vw":121.458473},{"c":121.37,"h":122.02,"l":119.71,"n":6625,"o":120.48,"t":"2026-09-02T04:00:00Z","v":230153,"vw":121.400519},{"c":121.08,"h":122.33,"l":120.095,"n":6829,"o":122.13,"t":"2026-09-03T04:00:00Z","v":279348,"vw":121.135492},{"c":120.41,"h":121.54,"l":120.26,"n":6120,"o":120.5,"t":"2026-09-04T04:00:00Z","v":179170,"vw":120.643895},{"c":119.63,"h":121.53,"l":118.335,"n":8811,"o":120.77,"t":"2026-09-08T04:00:00Z","v":409199,"vw":119.142843},{"c":117.98,"h":120.56,"l":117.95,"n":6429,"o":120.56,"t":"2026-09-09T04:00:00Z","v":220154,"vw":118.590079},{"c":117.57,"h":118.31,"l":117.03,"n":9665,"o":117.89,"t":"2026-09-10T04:00:00Z","v":344809,"vw":117.513814},{"c":116.95,"h":118.79,"l":115.5,"n":7157,"o":118.79,"t":"2026-09-11T04:00:00Z","v":242732,"vw":116.881652},{"c":121.26,"h":122.61,"l":116.745,"n":11470,"o":117.35,"t":"2026-09-14T04:00:00Z","v":452221,"vw":120.810729},{"c":121.6,"h":122.385,"l":119.97,"n":13060,"o":122.2,"t":"2026-09-15T04:00:00Z","v":719997,"vw":121.476005},{"c":121.02,"h":122.27,"l":120.4,"n":4680,"o":121.46,"t":"2026-09-16T04:00:00Z","v":230161,"vw":121.391828},{"c":120.39,"h":121.775,"l":119.515,"n":7301,"o":121.46,"t":"2026-09-17T04:00:00Z","v":413911,"vw":120.550647},{"c":118.72,"h":121.03,"l":118.19,"n":8556,"o":121.03,"t":"2026-09-18T04:00:00Z","v":441537,"vw":118.838805},{"c":119.86,"h":120.3899,"l":117.02,"n":11968,"o":119.04,"t":"2026-09-21T04:00:00Z","v":510878,"vw":119.2831},{"c":122.03,"h":122.275,"l":119.44,"n":9700,"o":120.16,"t":"2026-09-22T04:00:00Z","v":426065,"vw":121.698518},{"c":119.72,"h":121.5156,"l":119.68,"n":7585,"o":121.21,"t":"2026-09-23T04:00:00Z","v":354815,"vw":120.259687},{"c":117.71,"h":119.85,"l":117.54,"n":8314,"o":119.84,"t":"2026-09-24T04:00:00Z","v":376721,"vw":118.460596},{"c":119.62,"h":119.79,"l":117.68,"n":8387,"o":117.71,"t":"2026-09-25T04:00:00Z","v":282628,"vw":119.15046},{"c":118.85,"h":119.76,"l":117.64,"n":11979,"o":119.3,"t":"2026-09-28T04:00:00Z","v":542597,"vw":118.533505},{"c":119.61,"h":120.41,"l":117.93,"n":7050,"o":118.21,"t":"2026-09-29T04:00:00Z","v":383501,"vw":119.210055},{"c":118.56,"h":121.1,"l":117.4,"n":15025,"o":121,"t":"2026-09-30T04:00:00Z","v":702960,"vw":118.718177},{"c":115.19,"h":118.1625,"l":114.09,"n":8319,"o":117.47,"t":"2026-10-01T04:00:00Z","v":696957,"vw":115.692126},{"c":115.68,"h":115.73,"l":113.2914,"n":10228,"o":115.73,"t":"2026-10-02T04:00:00Z","v":503950,"vw":114.891971},{"c":116.92,"h":117.71,"l":115.25,"n":7255,"o":115.93,"t":"2026-10-05T04:00:00Z","v":232777,"vw":116.779236},{"c":116.98,"h":118.69,"l":116.68,"n":9267,"o":117.7,"t":"2026-10-06T04:00:00Z","v":402590,"vw":117.424113},{"c":117.11,"h":117.6,"l":115.705,"n":14220,"o":115.84,"t":"2026-10-07T04:00:00Z","v":451041,"vw":116.770164},{"c":118.73,"h":120.79,"l":116.98,"n":9246,"o":117,"t":"2026-10-08T04:00:00Z","v":567953,"vw":119.425132},{"c":119.24,"h":119.55,"l":118.06,"n":12426,"o":119.15,"t":"2026-10-09T04:00:00Z","v":532894,"vw":118.946794},{"c":121.65,"h":121.83,"l":119.34,"n":6743,"o":119.34,"t":"2026-10-12T04:00:00Z","v":357301,"vw":120.881595},{"c":121.18,"h":122.49,"l":120.59,"n":10122,"o":122.23,"t":"2026-10-13T04:00:00Z","v":476650,"vw":121.184893},{"c":120.68,"h":120.91,"l":117.7,"n":12527,"o":119.87,"t":"2026-10-14T04:00:00Z","v":600087,"vw":120.187484},{"c":120.99,"h":123.31,"l":120.15,"n":18880,"o":121.05,"t":"2026-10-15T04:00:00Z","v":976808,"vw":121.445179},{"c":126.46,"h":128.09,"l":122.69,"n":26231,"o":122.84,"t":"2026-10-16T04:00:00Z","v":1532215,"vw":126.637246},{"c":126.93,"h":128.85,"l":126.34,"n":21416,"o":126.79,"t":"2026-10-19T04:00:00Z","v":999141,"vw":127.374432},{"c":129.11,"h":130.76,"l":127.36,"n":18417,"o":127.36,"t":"2026-10-20T04:00:00Z","v":832390,"vw":129.328448},{"c":127.98,"h":129.81,"l":127.66,"n":14746,"o":128.92,"t":"2026-10-21T04:00:00Z","v":729640,"vw":128.47944},{"c":129.03,"h":129.205,"l":127.26,"n":12721,"o":127.93,"t":"2026-10-22T04:00:00Z","v":548982,"vw":128.461108},{"c":128.64,"h":129.27,"l":127.76,"n":5106,"o":128.03,"t":"2026-10-23T04:00:00Z","v":149607,"vw":128.658421}],"volatilityBars":[{"c":119.5,"h":119.9,"l":119.5,"n":20,"o":119.9,"t":"2026-09-22T12:00:00Z","v":927,"vw":119.7},{"c":119.92,"h":120.16,"l":119.44,"n":163,"o":120.16,"t":"2026-09-22T13:30:00Z","v":10686,"vw":120.037786},{"c":121.65,"h":122.05,"l":120.15,"n":405,"o":120.15,"t":"2026-09-22T13:45:00Z","v":24649,"vw":121.390541},{"c":121.775,"h":121.97,"l":121.55,"n":307,"o":121.55,"t":"2026-09-22T14:00:00Z","v":18951,"vw":121.755207},{"c":121.535,"h":122.18,"l":121.535,"n":426,"o":121.84,"t":"2026-09-22T14:15:00Z","v":24613,"vw":121.913811},{"c":121.64,"h":122.04,"l":121.485,"n":223,"o":121.87,"t":"2026-09-22T14:30:00Z","v":13289,"vw":121.813506},{"c":121.61,"h":121.92,"l":121.6,"n":173,"o":121.695,"t":"2026-09-22T14:45:00Z","v":8073,"vw":121.752876},{"c":121.38,"h":121.63,"l":121.365,"n":261,"o":121.57,"t":"2026-09-22T15:00:00Z","v":11758,"vw":121.517945},{"c":121.46,"h":121.51,"l":121.2,"n":261,"o":121.38,"t":"2026-09-22T15:15:00Z","v":12128,"vw":121.407103},{"c":121.4285,"h":121.4285,"l":121.19,"n":163,"o":121.39,"t":"2026-09-22T15:30:00Z","v":7785,"vw":121.338818},{"c":121.3397,"h":121.52,"l":121.19,"n":221,"o":121.42,"t":"2026-09-22T15:45:00Z","v":9803,"vw":121.397918},{"c":121.22,"h":121.485,"l":121.22,"n":180,"o":121.275,"t":"2026-09-22T16:00:00Z","v":6337,"vw":121.361571},{"c":121.56,"h":121.61,"l":121.275,"n":273,"o":121.31,"t":"2026-09-22T16:15:00Z","v":12914,"vw":121.445743},{"c":121.5825,"h":121.72,"l":121.5825,"n":111,"o":121.61,"t":"2026-09-22T16:30:00Z","v":4057,"vw":121.645962},{"c":121.51,"h":121.55,"l":121.435,"n":142,"o":121.5,"t":"2026-09-22T16:45:00Z","v":6317,"vw":121.492397},{"c":121.39,"h":121.55,"l":121.22,"n":174,"o":121.55,"t":"2026-09-22T17:00:00Z","v":7875,"vw":121.377123},{"c":121.43,"h":121.48,"l":121.315,"n":163,"o":121.365,"t":"2026-09-22T17:15:00Z","v":6454,"vw":121.391149},{"c":121.6,"h":121.74,"l":121.41,"n":170,"o":121.46,"t":"2026-09-22T17:30:00Z","v":5913,"vw":121.512224},{"c":121.69,"h":121.75,"l":121.6,"n":89,"o":121.75,"t":"2026-09-22T17:45:00Z","v":2873,"vw":121.676123},{"c":121.56,"h":121.78,"l":121.44,"n":389,"o":121.695,"t":"2026-09-22T18:00:00Z","v":20519,"vw":121.608291},{"c":121.56,"h":121.74,"l":121.56,"n":150,"o":121.61,"t":"2026-09-22T18:15:00Z","v":7092,"vw":121.625407},{"c":121.78,"h":121.95,"l":121.49,"n":330,"o":121.53,"t":"2026-09-22T18:30:00Z","v":14682,"vw":121.74221},{"c":121.94,"h":121.94,"l":121.72,"n":261,"o":121.84,"t":"2026-09-22T18:45:00Z","v":8284,"vw":121.84008},{"c":121.66,"h":121.98,"l":121.55,"n":390,"o":121.91,"t":"2026-09-22T19:00:00Z","v":14437,"vw":121.803701},{"c":121.7625,"h":121.7625,"l":121.46,"n":528,"o":121.66,"t":"2026-09-22T19:15:00Z","v":14136,"vw":121.585328},{"c":122.085,"h":122.15,"l":121.7,"n":837,"o":121.76,"t":"2026-09-22T19:30:00Z","v":30546,"vw":122.011097},{"c":122.03,"h":122.275,"l":121.93,"n":1651,"o":122.115,"t":"2026-09-22T19:45:00Z","v":64593,"vw":122.076104},{"c":122.03,"h":122.03,"l":122.03,"n":14,"o":122.03,"t":"2026-09-22T20:00:00Z","v":39955,"vw":122.03},{"c":121.19,"h":121.5156,"l":120.705,"n":87,"o":121.21,"t":"2026-09-23T13:30:00Z","v":7478,"vw":121.171967},{"c":120.755,"h":121.035,"l":120.68,"n":115,"o":120.93,"t":"2026-09-23T13:45:00Z","v":3888,"vw":120.8744},{"c":120.61,"h":121.05,"l":120.61,"n":157,"o":120.91,"t":"2026-09-23T14:00:00Z","v":10215,"vw":120.912991},{"c":120.91,"h":121.01,"l":120.83,"n":97,"o":120.83,"t":"2026-09-23T14:15:00Z","v":4252,"vw":120.922662},{"c":120.54,"h":121.09,"l":120.54,"n":182,"o":121.05,"t":"2026-09-23T14:30:00Z","v":6764,"vw":120.816559},{"c":120.195,"h":120.57,"l":120.195,"n":101,"o":120.57,"t":"2026-09-23T14:45:00Z","v":4335,"vw":120.488513},{"c":120.46,"h":120.475,"l":120.225,"n":81,"o":120.27,"t":"2026-09-23T15:00:00Z","v":3143,"vw":120.34994},{"c":120.4201,"h":120.74,"l":120.4201,"n":194,"o":120.4207,"t":"2026-09-23T15:15:00Z","v":7007,"vw":120.605806},{"c":120.72,"h":120.9,"l":120.2,"n":223,"o":120.29,"t":"2026-09-23T15:30:00Z","v":19654,"vw":120.695951},{"c":120.47,"h":120.7642,"l":120.3,"n":163,"o":120.74,"t":"2026-09-23T15:45:00Z","v":7010,"vw":120.514284},{"c":119.98,"h":120.455,"l":119.98,"n":56,"o":120.455,"t":"2026-09-23T16:00:00Z","v":1900,"vw":120.291419},{"c":120.1407,"h":120.1407,"l":120.07,"n":72,"o":120.08,"t":"2026-09-23T16:15:00Z","v":2748,"vw":120.116294},{"c":120.225,"h":120.25,"l":120.21,"n":80,"o":120.22,"t":"2026-09-23T16:30:00Z","v":1761,"vw":120.234175},{"c":119.81,"h":120.27,"l":119.81,"n":177,"o":120.23,"t":"2026-09-23T16:45:00Z","v":5765,"vw":120.101985},{"c":119.84,"h":119.96,"l":119.7,"n":86,"o":119.91,"t":"2026-09-23T17:00:00Z","v":3593,"vw":119.83276},{"c":120.1,"h":120.2,"l":119.7,"n":269,"o":119.82,"t":"2026-09-23T17:15:00Z","v":19632,"vw":120.069343},{"c":120.375,"h":120.38,"l":119.71,"n":574,"o":120.16,"t":"2026-09-23T17:30:00Z","v":42235,"vw":119.983651},{"c":120.6,"h":120.6,"l":120.37,"n":147,"o":120.37,"t":"2026-09-23T17:45:00Z","v":6194,"vw":120.499797},{"c":120.605,"h":120.66,"l":120.55,"n":106,"o":120.66,"t":"2026-09-23T18:00:00Z","v":4692,"vw":120.635859},{"c":120.325,"h":120.69,"l":120.325,"n":126,"o":120.66,"t":"2026-09-23T18:15:00Z","v":7967,"vw":120.581878},{"c":120.46,"h":120.475,"l":120.35,"n":109,"o":120.35,"t":"2026-09-23T18:30:00Z","v":3008,"vw":120.440068},{"c":120.49,"h":120.695,"l":120.425,"n":120,"o":120.46,"t":"2026-09-23T18:45:00Z","v":4944,"vw":120.546376},{"c":120.54,"h":120.56,"l":120.425,"n":158,"o":120.45,"t":"2026-09-23T19:00:00Z","v":4024,"vw":120.497817},{"c":120.29,"h":120.51,"l":120.09,"n":411,"o":120.51,"t":"2026-09-23T19:15:00Z","v":14942,"vw":120.360772},{"c":119.94,"h":120.33,"l":119.81,"n":851,"o":120.295,"t":"2026-09-23T19:30:00Z","v":66750,"vw":120.222463},{"c":119.68,"h":120.255,"l":119.68,"n":1355,"o":119.93,"t":"2026-09-23T19:45:00Z","v":43649,"vw":119.904134},{"c":119.72,"h":119.72,"l":119.72,"n":15,"o":119.72,"t":"2026-09-23T20:00:00Z","v":24492,"vw":119.72},{"c":119.7,"h":119.7,"l":119.7,"n":1,"o":119.7,"t":"2026-09-24T12:45:00Z","v":100,"vw":119.7},{"c":119.68,"h":119.68,"l":119.68,"n":1,"o":119.68,"t":"2026-09-24T13:00:00Z","v":100,"vw":119.68},{"c":119.6,"h":119.6,"l":119.6,"n":3,"o":119.6,"t":"2026-09-24T13:15:00Z","v":126,"vw":119.6},{"c":119.2,"h":119.85,"l":118.7,"n":91,"o":119.84,"t":"2026-09-24T13:30:00Z","v":3807,"vw":119.610806},{"c":119.62,"h":119.66,"l":119.35,"n":51,"o":119.35,"t":"2026-09-24T13:45:00Z","v":2301,"vw":119.578559},{"c":119.55,"h":119.76,"l":119.34,"n":121,"o":119.76,"t":"2026-09-24T14:00:00Z","v":6026,"vw":119.602275},{"c":119.13,"h":119.54,"l":119.13,"n":51,"o":119.43,"t":"2026-09-24T14:15:00Z","v":2033,"vw":119.263456},{"c":118.83,"h":119.13,"l":118.79,"n":60,"o":119.1036,"t":"2026-09-24T14:30:00Z","v":2263,"vw":118.99334},{"c":119.025,"h":119.17,"l":118.815,"n":201,"o":118.815,"t":"2026-09-24T14:45:00Z","v":10364,"vw":119.022384},{"c":118.3139,"h":119.17,"l":118.3139,"n":128,"o":119.17,"t":"2026-09-24T15:00:00Z","v":6122,"vw":118.90154},{"c":118.33,"h":118.57,"l":118.33,"n":141,"o":118.37,"t":"2026-09-24T15:15:00Z","v":4856,"vw":118.442822},{"c":118.7,"h":118.72,"l":118.01,"n":269,"o":118.32,"t":"2026-09-24T15:30:00Z","v":14069,"vw":118.385281},{"c":118.51,"h":118.74,"l":118.39,"n":201,"o":118.74,"t":"2026-09-24T15:45:00Z","v":16755,"vw":118.50922},{"c":118.38,"h":118.5,"l":118.27,"n":147,"o":118.4445,"t":"2026-09-24T16:00:00Z","v":8102,"vw":118.399861},{"c":118.94,"h":119.06,"l":118.43,"n":148,"o":118.43,"t":"2026-09-24T16:15:00Z","v":6564,"vw":118.877871},{"c":118.95,"h":119.0499,"l":118.825,"n":199,"o":118.83,"t":"2026-09-24T16:30:00Z","v":48292,"vw":118.992762},{"c":118.645,"h":118.82,"l":118.57,"n":128,"o":118.685,"t":"2026-09-24T16:45:00Z","v":3857,"vw":118.713566},{"c":118.5,"h":118.58,"l":118.44,"n":279,"o":118.51,"t":"2026-09-24T17:00:00Z","v":13690,"vw":118.501296},{"c":118.35,"h":118.52,"l":118.25,"n":289,"o":118.405,"t":"2026-09-24T17:15:00Z","v":11353,"vw":118.403029},{"c":118.34,"h":118.43,"l":118.21,"n":192,"o":118.4,"t":"2026-09-24T17:30:00Z","v":6248,"vw":118.355849},{"c":118.305,"h":118.44,"l":118.22,"n":190,"o":118.44,"t":"2026-09-24T17:45:00Z","v":6573,"vw":118.326262},{"c":118.125,"h":118.24,"l":117.97,"n":111,"o":118.24,"t":"2026-09-24T18:00:00Z","v":3742,"vw":118.082273},{"c":118.31,"h":118.42,"l":118.235,"n":333,"o":118.235,"t":"2026-09-24T18:15:00Z","v":23505,"vw":118.315343},{"c":118.38,"h":118.5,"l":118.27,"n":225,"o":118.27,"t":"2026-09-24T18:30:00Z","v":7376,"vw":118.389318},{"c":118.24,"h":118.35,"l":118.1018,"n":88,"o":118.31,"t":"2026-09-24T18:45:00Z","v":2932,"vw":118.24816},{"c":118.09,"h":118.24,"l":118.0002,"n":248,"o":118.2,"t":"2026-09-24T19:00:00Z","v":6412,"vw":118.128129},{"c":118.29,"h":118.29,"l":118,"n":307,"o":118,"t":"2026-09-24T19:15:00Z","v":9076,"vw":118.117914},{"c":118.32,"h":118.4,"l":118.02,"n":525,"o":118.24,"t":"2026-09-24T19:30:00Z","v":17205,"vw":118.249333},{"c":117.71,"h":118.31,"l":117.54,"n":2160,"o":118.29,"t":"2026-09-24T19:45:00Z","v":77664,"vw":117.842686},{"c":117.71,"h":117.71,"l":117.71,"n":16,"o":117.71,"t":"2026-09-24T20:00:00Z","v":27640,"vw":117.71},{"c":117.71,"h":117.72,"l":117.71,"n":4,"o":117.72,"t":"2026-09-25T13:15:00Z","v":1002,"vw":117.715},{"c":118.23,"h":119.66,"l":117.68,"n":104,"o":117.71,"t":"2026-09-25T13:30:00Z","v":5659,"vw":118.027015},{"c":118.76,"h":119.0575,"l":118.74,"n":275,"o":118.79,"t":"2026-09-25T13:45:00Z","v":9456,"vw":118.838289},{"c":118.78,"h":118.78,"l":118.53,"n":114,"o":118.68,"t":"2026-09-25T14:00:00Z","v":2729,"vw":118.650577},{"c":118.77,"h":118.77,"l":118.62,"n":42,"o":118.62,"t":"2026-09-25T14:15:00Z","v":1129,"vw":118.695},{"c":119.08,"h":119.08,"l":118.66,"n":116,"o":118.7,"t":"2026-09-25T14:30:00Z","v":6607,"vw":118.939352},{"c":118.995,"h":119.13,"l":118.96,"n":91,"o":119.06,"t":"2026-09-25T14:45:00Z","v":3376,"vw":119.03303},{"c":118.78,"h":118.92,"l":118.66,"n":215,"o":118.92,"t":"2026-09-25T15:00:00Z","v":10519,"vw":118.776602},{"c":118.95,"h":118.97,"l":118.65,"n":235,"o":118.79,"t":"2026-09-25T15:15:00Z","v":10210,"vw":118.76891},{"c":118.69,"h":118.98,"l":118.66,"n":454,"o":118.98,"t":"2026-09-25T15:30:00Z","v":14418,"vw":118.763324},{"c":119.015,"h":119.03,"l":118.72,"n":205,"o":118.78,"t":"2026-09-25T15:45:00Z","v":8320,"vw":118.809976},{"c":119.33,"h":119.36,"l":119.26,"n":142,"o":119.265,"t":"2026-09-25T16:00:00Z","v":6015,"vw":119.295544},{"c":119.6,"h":119.61,"l":119.225,"n":187,"o":119.31,"t":"2026-09-25T16:15:00Z","v":10033,"vw":119.372907},{"c":119.45,"h":119.59,"l":119.45,"n":76,"o":119.55,"t":"2026-09-25T16:30:00Z","v":3261,"vw":119.537962},{"c":119.62,"h":119.62,"l":119.5,"n":38,"o":119.61,"t":"2026-09-25T16:45:00Z","v":859,"vw":119.59},{"c":119.47,"h":119.79,"l":119.47,"n":103,"o":119.74,"t":"2026-09-25T17:00:00Z","v":3596,"vw":119.66024},{"c":119.58,"h":119.59,"l":119.55,"n":30,"o":119.55,"t":"2026-09-25T17:15:00Z","v":1668,"vw":119.581853},{"c":119.35,"h":119.67,"l":119.34,"n":161,"o":119.63,"t":"2026-09-25T17:30:00Z","v":6301,"vw":119.486667},{"c":118.96,"h":119.365,"l":118.845,"n":126,"o":119.365,"t":"2026-09-25T17:45:00Z","v":6851,"vw":119.196639},{"c":118.96,"h":119.155,"l":118.96,"n":270,"o":119.03,"t":"2026-09-25T18:00:00Z","v":12697,"vw":119.062723},{"c":118.86,"h":118.935,"l":118.85,"n":79,"o":118.935,"t":"2026-09-25T18:15:00Z","v":2432,"vw":118.872275},{"c":118.84,"h":118.89,"l":118.8,"n":93,"o":118.86,"t":"2026-09-25T18:30:00Z","v":2367,"vw":118.837539},{"c":119.125,"h":119.125,"l":118.9,"n":147,"o":118.9,"t":"2026-09-25T18:45:00Z","v":3640,"vw":119.045},{"c":118.94,"h":119.18,"l":118.8,"n":281,"o":119.18,"t":"2026-09-25T19:00:00Z","v":9025,"vw":118.938269},{"c":119.115,"h":119.16,"l":118.99,"n":319,"o":118.99,"t":"2026-09-25T19:15:00Z","v":9432,"vw":119.055865},{"c":119.11,"h":119.48,"l":119.1,"n":877,"o":119.22,"t":"2026-09-25T19:30:00Z","v":33271,"vw":119.28852},{"c":119.61,"h":119.62,"l":119.09,"n":1902,"o":119.09,"t":"2026-09-25T19:45:00Z","v":61407,"vw":119.387764},{"c":119.62,"h":119.62,"l":119.62,"n":20,"o":119.62,"t":"2026-09-25T20:00:00Z","v":18325,"vw":119.62},{"c":118.97,"h":119.71,"l":118.75,"n":136,"o":119.3,"t":"2026-09-28T13:30:00Z","v":4771,"vw":119.339732},{"c":119.49,"h":119.76,"l":119.115,"n":131,"o":119.115,"t":"2026-09-28T13:45:00Z","v":5955,"vw":119.481168},{"c":119.1,"h":119.48,"l":118.9,"n":129,"o":119.47,"t":"2026-09-28T14:00:00Z","v":5389,"vw":119.170033},{"c":119.13,"h":119.33,"l":119.0501,"n":227,"o":119.1,"t":"2026-09-28T14:15:00Z","v":11246,"vw":119.141279},{"c":118.955,"h":119.35,"l":118.9,"n":130,"o":119.24,"t":"2026-09-28T14:30:00Z","v":8921,"vw":119.118373},{"c":118.08,"h":118.925,"l":118.08,"n":134,"o":118.925,"t":"2026-09-28T14:45:00Z","v":3929,"vw":118.631619},{"c":117.7,"h":118.38,"l":117.7,"n":161,"o":118.23,"t":"2026-09-28T15:00:00Z","v":5627,"vw":118.007054},{"c":118.17,"h":118.23,"l":117.64,"n":178,"o":117.77,"t":"2026-09-28T15:15:00Z","v":7376,"vw":117.981652},{"c":118.24,"h":118.42,"l":118.045,"n":158,"o":118.1,"t":"2026-09-28T15:30:00Z","v":4902,"vw":118.210625},{"c":118.32,"h":118.43,"l":118.23,"n":91,"o":118.35,"t":"2026-09-28T15:45:00Z","v":2558,"vw":118.314655},{"c":118.38,"h":118.42,"l":118.16,"n":173,"o":118.25,"t":"2026-09-28T16:00:00Z","v":5790,"vw":118.276978},{"c":118.785,"h":118.8,"l":118.525,"n":124,"o":118.525,"t":"2026-09-28T16:15:00Z","v":4235,"vw":118.676131},{"c":118.51,"h":118.87,"l":118.51,"n":94,"o":118.87,"t":"2026-09-28T16:30:00Z","v":2181,"vw":118.7905},{"c":118.41,"h":118.6,"l":118.14,"n":389,"o":118.6,"t":"2026-09-28T16:45:00Z","v":20778,"vw":118.379809},{"c":118.725,"h":118.725,"l":118.28,"n":166,"o":118.42,"t":"2026-09-28T17:00:00Z","v":4937,"vw":118.495081},{"c":118.75,"h":118.75,"l":118.57,"n":29,"o":118.66,"t":"2026-09-28T17:15:00Z","v":899,"vw":118.66},{"c":118.62,"h":118.66,"l":118.5,"n":67,"o":118.66,"t":"2026-09-28T17:30:00Z","v":1581,"vw":118.553272},{"c":118.915,"h":118.915,"l":118.63,"n":163,"o":118.63,"t":"2026-09-28T17:45:00Z","v":3054,"vw":118.774313},{"c":119.28,"h":119.32,"l":118.88,"n":151,"o":118.88,"t":"2026-09-28T18:00:00Z","v":2837,"vw":119.176364},{"c":119.27,"h":119.27,"l":119.11,"n":77,"o":119.11,"t":"2026-09-28T18:15:00Z","v":1563,"vw":119.22},{"c":119.04,"h":119.26,"l":119.04,"n":181,"o":119.26,"t":"2026-09-28T18:30:00Z","v":5081,"vw":119.113217},{"c":118.91,"h":119.11,"l":118.85,"n":241,"o":119,"t":"2026-09-28T18:45:00Z","v":7527,"vw":119.005616},{"c":118.32,"h":118.78,"l":118.225,"n":1836,"o":118.7347,"t":"2026-09-28T19:00:00Z","v":77525,"vw":118.415149},{"c":118.56,"h":118.59,"l":118.13,"n":1715,"o":118.325,"t":"2026-09-28T19:15:00Z","v":85528,"vw":118.400476},{"c":118.34,"h":118.585,"l":118.14,"n":1510,"o":118.56,"t":"2026-09-28T19:30:00Z","v":71848,"vw":118.362891},{"c":118.91,"h":118.91,"l":118.23,"n":1846,"o":118.29,"t":"2026-09-28T19:45:00Z","v":65142,"vw":118.412024},{"c":118.3996,"h":118.85,"l":118.3996,"n":13,"o":118.85,"t":"2026-09-28T20:00:00Z","v":105130,"vw":118.491548},{"c":118.87,"h":118.87,"l":118.85,"n":2,"o":118.85,"t":"2026-09-29T12:30:00Z","v":800,"vw":118.86},{"c":119.78,"h":120.07,"l":117.93,"n":297,"o":118.21,"t":"2026-09-29T13:30:00Z","v":14273,"vw":119.056524},{"c":120.0857,"h":120.41,"l":119.95,"n":221,"o":119.96,"t":"2026-09-29T13:45:00Z","v":9586,"vw":120.141015},{"c":119.93,"h":120.18,"l":119.72,"n":118,"o":120.18,"t":"2026-09-29T14:00:00Z","v":4210,"vw":119.954975},{"c":119.73,"h":120.14,"l":119.675,"n":204,"o":119.935,"t":"2026-09-29T14:15:00Z","v":7991,"vw":119.938017},{"c":118.84,"h":119.6,"l":118.84,"n":113,"o":119.6,"t":"2026-09-29T14:30:00Z","v":4526,"vw":119.335479},{"c":118.81,"h":119.09,"l":118.81,"n":137,"o":118.985,"t":"2026-09-29T14:45:00Z","v":4481,"vw":118.987368},{"c":118.59,"h":118.72,"l":118.45,"n":252,"o":118.69,"t":"2026-09-29T15:00:00Z","v":9929,"vw":118.547266},{"c":118.31,"h":118.59,"l":118.195,"n":101,"o":118.59,"t":"2026-09-29T15:15:00Z","v":5128,"vw":118.446143},{"c":118.48,"h":118.48,"l":118.35,"n":130,"o":118.35,"t":"2026-09-29T15:30:00Z","v":6876,"vw":118.406348},{"c":118.85,"h":118.98,"l":118.47,"n":365,"o":118.47,"t":"2026-09-29T15:45:00Z","v":16053,"vw":118.7693},{"c":118.29,"h":118.85,"l":118.29,"n":249,"o":118.85,"t":"2026-09-29T16:00:00Z","v":11935,"vw":118.554784},{"c":118.62,"h":118.69,"l":118.395,"n":196,"o":118.5,"t":"2026-09-29T16:15:00Z","v":9129,"vw":118.54549},{"c":118.38,"h":118.725,"l":118.34,"n":307,"o":118.66,"t":"2026-09-29T16:30:00Z","v":17280,"vw":118.645949},{"c":118.17,"h":118.32,"l":118,"n":209,"o":118.32,"t":"2026-09-29T16:45:00Z","v":7816,"vw":118.208571},{"c":118.45,"h":118.565,"l":118.33,"n":114,"o":118.33,"t":"2026-09-29T17:00:00Z","v":3824,"vw":118.418437},{"c":118.57,"h":118.62,"l":118.45,"n":216,"o":118.5,"t":"2026-09-29T17:15:00Z","v":14119,"vw":118.52326},{"c":118.675,"h":118.7629,"l":118.54,"n":257,"o":118.61,"t":"2026-09-29T17:30:00Z","v":14083,"vw":118.618528},{"c":118.81,"h":118.81,"l":118.475,"n":195,"o":118.75,"t":"2026-09-29T17:45:00Z","v":14066,"vw":118.554806},{"c":119.18,"h":119.195,"l":118.87,"n":179,"o":118.89,"t":"2026-09-29T18:00:00Z","v":9655,"vw":119.004895},{"c":119.13,"h":119.27,"l":119.13,"n":106,"o":119.21,"t":"2026-09-29T18:15:00Z","v":4297,"vw":119.226264},{"c":119.48,"h":119.63,"l":119.18,"n":201,"o":119.23,"t":"2026-09-29T18:30:00Z","v":8556,"vw":119.453682},{"c":119.33,"h":119.42,"l":119.29,"n":169,"o":119.42,"t":"2026-09-29T18:45:00Z","v":6543,"vw":119.348606},{"c":119.58,"h":119.58,"l":119.29,"n":235,"o":119.36,"t":"2026-09-29T19:00:00Z","v":8717,"vw":119.424653},{"c":119.62,"h":119.705,"l":119.575,"n":202,"o":119.58,"t":"2026-09-29T19:15:00Z","v":8272,"vw":119.64901},{"c":119.91,"h":119.91,"l":119.63,"n":340,"o":119.65,"t":"2026-09-29T19:30:00Z","v":14440,"vw":119.727397},{"c":119.63,"h":119.93,"l":119.6,"n":960,"o":119.92,"t":"2026-09-29T19:45:00Z","v":56329,"vw":119.756662},{"c":119.61,"h":119.61,"l":119.61,"n":24,"o":119.61,"t":"2026-09-29T20:00:00Z","v":44403,"vw":119.61},{"c":119.62,"h":119.62,"l":119.61,"n":2,"o":119.61,"t":"2026-09-30T11:00:00Z","v":600,"vw":119.615},{"c":119.45,"h":119.91,"l":119.45,"n":6,"o":119.91,"t":"2026-09-30T12:15:00Z","v":334,"vw":119.678189},{"c":121.01,"h":121.01,"l":119,"n":11,"o":119,"t":"2026-09-30T12:45:00Z","v":871,"vw":119.834561},{"c":119.7,"h":120.51,"l":119.61,"n":17,"o":119.61,"t":"2026-09-30T13:00:00Z","v":1674,"vw":119.797624},{"c":120.51,"h":120.51,"l":120.05,"n":15,"o":120.41,"t":"2026-09-30T13:15:00Z","v":892,"vw":120.401273},{"c":119.92,"h":121.1,"l":119.9,"n":180,"o":121,"t":"2026-09-30T13:30:00Z","v":10144,"vw":120.539795},{"c":119.53,"h":119.83,"l":119.41,"n":234,"o":119.55,"t":"2026-09-30T13:45:00Z","v":9810,"vw":119.606693},{"c":119.76,"h":119.9,"l":119.48,"n":187,"o":119.63,"t":"2026-09-30T14:00:00Z","v":7599,"vw":119.737422},{"c":119.95,"h":120.28,"l":119.81,"n":160,"o":120.1,"t":"2026-09-30T14:15:00Z","v":7318,"vw":120.041921},{"c":119.47,"h":119.94,"l":119.47,"n":136,"o":119.94,"t":"2026-09-30T14:30:00Z","v":5969,"vw":119.720282},{"c":119.7192,"h":119.875,"l":119.37,"n":349,"o":119.47,"t":"2026-09-30T14:45:00Z","v":14881,"vw":119.602707},{"c":119.395,"h":119.71,"l":119.32,"n":365,"o":119.71,"t":"2026-09-30T15:00:00Z","v":20717,"vw":119.417611},{"c":118.6394,"h":119.44,"l":118.48,"n":880,"o":119.38,"t":"2026-09-30T15:15:00Z","v":41126,"vw":119.202161},{"c":117.55,"h":118.82,"l":117.55,"n":588,"o":118.5875,"t":"2026-09-30T15:30:00Z","v":25326,"vw":118.221913},{"c":117.58,"h":117.61,"l":117.4,"n":347,"o":117.57,"t":"2026-09-30T15:45:00Z","v":14351,"vw":117.524089},{"c":117.64,"h":117.77,"l":117.4,"n":312,"o":117.5,"t":"2026-09-30T16:00:00Z","v":14078,"vw":117.618399},{"c":118.3875,"h":118.49,"l":117.67,"n":545,"o":117.67,"t":"2026-09-30T16:15:00Z","v":34983,"vw":118.156942},{"c":118.35,"h":118.51,"l":118.26,"n":484,"o":118.475,"t":"2026-09-30T16:30:00Z","v":24979,"vw":118.342394},{"c":118.68,"h":118.68,"l":118.28,"n":318,"o":118.34,"t":"2026-09-30T16:45:00Z","v":13444,"vw":118.439369},{"c":118.65,"h":118.88,"l":118.5739,"n":538,"o":118.67,"t":"2026-09-30T17:00:00Z","v":18291,"vw":118.740241},{"c":118.77,"h":118.7781,"l":118.59,"n":262,"o":118.68,"t":"2026-09-30T17:15:00Z","v":7999,"vw":118.684003},{"c":118.685,"h":118.84,"l":118.685,"n":298,"o":118.81,"t":"2026-09-30T17:30:00Z","v":9498,"vw":118.75587},{"c":118.77,"h":118.815,"l":118.35,"n":572,"o":118.65,"t":"2026-09-30T17:45:00Z","v":21046,"vw":118.619564},{"c":118.745,"h":118.96,"l":118.67,"n":444,"o":118.8,"t":"2026-09-30T18:00:00Z","v":14331,"vw":118.788058},{"c":118.67,"h":118.78,"l":118.62,"n":350,"o":118.67,"t":"2026-09-30T18:15:00Z","v":26176,"vw":118.6705},{"c":119.02,"h":119.19,"l":118.525,"n":612,"o":118.67,"t":"2026-09-30T18:30:00Z","v":34821,"vw":118.747886},{"c":119.19,"h":119.19,"l":118.86,"n":482,"o":119.075,"t":"2026-09-30T18:45:00Z","v":16186,"vw":119.003999},{"c":119.04,"h":119.13,"l":118.905,"n":650,"o":119.13,"t":"2026-09-30T19:00:00Z","v":21174,"vw":119.004278},{"c":118.9,"h":119.1,"l":118.88,"n":543,"o":119.04,"t":"2026-09-30T19:15:00Z","v":20761,"vw":118.959295},{"c":118.33,"h":118.95,"l":118.25,"n":1209,"o":118.925,"t":"2026-09-30T19:30:00Z","v":51512,"vw":118.703818},{"c":118.58,"h":118.62,"l":118.27,"n":2598,"o":118.28,"t":"2026-09-30T19:45:00Z","v":101246,"vw":118.470105},{"c":118.56,"h":118.56,"l":118.56,"n":23,"o":118.56,"t":"2026-09-30T20:00:00Z","v":57466,"vw":118.56},{"c":118.4,"h":118.56,"l":118.4,"n":11,"o":118.56,"t":"2026-10-01T11:30:00Z","v":810,"vw":118.48},{"c":117.755,"h":117.92,"l":117.45,"n":144,"o":117.47,"t":"2026-10-01T13:30:00Z","v":16698,"vw":117.753625},{"c":117.75,"h":118.1625,"l":117.75,"n":166,"o":117.79,"t":"2026-10-01T13:45:00Z","v":8652,"vw":117.901182},{"c":117.14,"h":117.72,"l":116.98,"n":296,"o":117.6,"t":"2026-10-01T14:00:00Z","v":25920,"vw":117.385172},{"c":115.725,"h":117.18,"l":115.72,"n":268,"o":117.14,"t":"2026-10-01T14:15:00Z","v":15537,"vw":116.366778},{"c":116.22,"h":116.57,"l":115.33,"n":768,"o":115.64,"t":"2026-10-01T14:30:00Z","v":73256,"vw":116.10031},{"c":115.505,"h":116.13,"l":115.345,"n":378,"o":116.05,"t":"2026-10-01T14:45:00Z","v":77260,"vw":115.616763},{"c":115.73,"h":115.855,"l":115.43,"n":293,"o":115.565,"t":"2026-10-01T15:00:00Z","v":60723,"vw":115.738769},{"c":115.67,"h":115.91,"l":115.44,"n":240,"o":115.6501,"t":"2026-10-01T15:15:00Z","v":39112,"vw":115.753133},{"c":115.42,"h":115.715,"l":115.09,"n":407,"o":115.395,"t":"2026-10-01T15:30:00Z","v":151697,"vw":115.638039},{"c":114.91,"h":115.4,"l":114.8513,"n":168,"o":115.385,"t":"2026-10-01T15:45:00Z","v":11694,"vw":115.302682},{"c":114.905,"h":114.975,"l":114.595,"n":169,"o":114.81,"t":"2026-10-01T16:00:00Z","v":6153,"vw":114.80677},{"c":114.93,"h":115.04,"l":114.93,"n":59,"o":115.01,"t":"2026-10-01T16:15:00Z","v":1589,"vw":115.001621},{"c":114.8,"h":115.17,"l":114.755,"n":331,"o":115,"t":"2026-10-01T16:30:00Z","v":25342,"vw":115.00999},{"c":114.435,"h":114.74,"l":114.42,"n":116,"o":114.74,"t":"2026-10-01T16:45:00Z","v":4225,"vw":114.526911},{"c":114.69,"h":114.69,"l":114.33,"n":87,"o":114.34,"t":"2026-10-01T17:00:00Z","v":2960,"vw":114.530637},{"c":115.02,"h":115.02,"l":114.84,"n":90,"o":114.92,"t":"2026-10-01T17:15:00Z","v":2554,"vw":114.926732},{"c":114.88,"h":115.19,"l":114.88,"n":74,"o":115.19,"t":"2026-10-01T17:30:00Z","v":7240,"vw":115.103959},{"c":114.83,"h":114.89,"l":114.81,"n":136,"o":114.89,"t":"2026-10-01T17:45:00Z","v":4412,"vw":114.851953},{"c":114.6,"h":114.76,"l":114.435,"n":156,"o":114.74,"t":"2026-10-01T18:00:00Z","v":6830,"vw":114.598678},{"c":114.36,"h":114.83,"l":114.36,"n":160,"o":114.605,"t":"2026-10-01T18:15:00Z","v":6864,"vw":114.577875},{"c":114.23,"h":114.48,"l":114.17,"n":168,"o":114.38,"t":"2026-10-01T18:30:00Z","v":5430,"vw":114.333423},{"c":114.17,"h":114.26,"l":114.09,"n":197,"o":114.23,"t":"2026-10-01T18:45:00Z","v":6143,"vw":114.168813},{"c":114.8475,"h":114.86,"l":114.255,"n":291,"o":114.27,"t":"2026-10-01T19:00:00Z","v":24648,"vw":114.476469},{"c":115.17,"h":115.17,"l":114.825,"n":205,"o":114.825,"t":"2026-10-01T19:15:00Z","v":5810,"vw":114.945359},{"c":114.83,"h":115.1,"l":114.7,"n":419,"o":115.1,"t":"2026-10-01T19:30:00Z","v":13087,"vw":114.938388},{"c":115.24,"h":115.24,"l":114.84,"n":1001,"o":114.84,"t":"2026-10-01T19:45:00Z","v":35227,"vw":115.089776},{"c":115.19,"h":115.19,"l":115.19,"n":23,"o":115.19,"t":"2026-10-01T20:00:00Z","v":35352,"vw":115.19},{"c":115.5,"h":115.73,"l":115.21,"n":97,"o":115.73,"t":"2026-10-02T13:30:00Z","v":5331,"vw":115.466341},{"c":115.125,"h":115.705,"l":114.98,"n":157,"o":115.505,"t":"2026-10-02T13:45:00Z","v":5926,"vw":115.253571},{"c":114.93,"h":115.41,"l":114.8075,"n":138,"o":115.135,"t":"2026-10-02T14:00:00Z","v":5870,"vw":115.144378},{"c":114.731,"h":115.02,"l":114.47,"n":623,"o":114.81,"t":"2026-10-02T14:15:00Z","v":47404,"vw":114.640277},{"c":114.9,"h":114.98,"l":114.76,"n":161,"o":114.9675,"t":"2026-10-02T14:30:00Z","v":5514,"vw":114.874373},{"c":114.56,"h":115.08,"l":114.56,"n":352,"o":115.08,"t":"2026-10-02T14:45:00Z","v":13561,"vw":114.880051},{"c":113.75,"h":114.58,"l":113.43,"n":502,"o":114.555,"t":"2026-10-02T15:00:00Z","v":27887,"vw":114.128356},{"c":113.455,"h":113.89,"l":113.2914,"n":371,"o":113.8,"t":"2026-10-02T15:15:00Z","v":13597,"vw":113.480812},{"c":113.89,"h":114.08,"l":113.52,"n":316,"o":113.52,"t":"2026-10-02T15:30:00Z","v":16369,"vw":113.882593},{"c":114.13,"h":114.215,"l":113.81,"n":138,"o":113.84,"t":"2026-10-02T15:45:00Z","v":6695,"vw":114.008346},{"c":114.17,"h":114.34,"l":114.03,"n":126,"o":114.18,"t":"2026-10-02T16:00:00Z","v":5977,"vw":114.187472},{"c":114.33,"h":114.49,"l":114.1,"n":196,"o":114.16,"t":"2026-10-02T16:15:00Z","v":7604,"vw":114.357351},{"c":114.25,"h":114.55,"l":114.2,"n":218,"o":114.33,"t":"2026-10-02T16:30:00Z","v":8429,"vw":114.432127},{"c":114.34,"h":114.48,"l":114.19,"n":246,"o":114.21,"t":"2026-10-02T16:45:00Z","v":8935,"vw":114.285496},{"c":114.56,"h":114.63,"l":114.34,"n":174,"o":114.34,"t":"2026-10-02T17:00:00Z","v":5871,"vw":114.540806},{"c":114.27,"h":114.73,"l":114.2625,"n":169,"o":114.73,"t":"2026-10-02T17:15:00Z","v":5328,"vw":114.44375},{"c":114.43,"h":114.51,"l":114.34,"n":288,"o":114.34,"t":"2026-10-02T17:30:00Z","v":10783,"vw":114.431443},{"c":114.58,"h":114.69,"l":114.37,"n":252,"o":114.43,"t":"2026-10-02T17:45:00Z","v":8011,"vw":114.522149},{"c":114.57,"h":114.685,"l":114.47,"n":342,"o":114.6,"t":"2026-10-02T18:00:00Z","v":9907,"vw":114.574809},{"c":114.43,"h":114.595,"l":114.43,"n":194,"o":114.52,"t":"2026-10-02T18:15:00Z","v":8545,"vw":114.504721},{"c":114.34,"h":114.635,"l":114.26,"n":511,"o":114.45,"t":"2026-10-02T18:30:00Z","v":18091,"vw":114.418735},{"c":114.75,"h":114.86,"l":114.4,"n":433,"o":114.4,"t":"2026-10-02T18:45:00Z","v":14837,"vw":114.594445},{"c":115.05,"h":115.21,"l":114.65,"n":525,"o":114.73,"t":"2026-10-02T19:00:00Z","v":19034,"vw":114.934023},{"c":115.385,"h":115.47,"l":114.985,"n":346,"o":115.07,"t":"2026-10-02T19:15:00Z","v":16190,"vw":115.295098},{"c":115.4,"h":115.51,"l":115.13,"n":567,"o":115.38,"t":"2026-10-02T19:30:00Z","v":24467,"vw":115.317706},{"c":115.66,"h":115.72,"l":115.37,"n":1594,"o":115.43,"t":"2026-10-02T19:45:00Z","v":75132,"vw":115.564529},{"c":115.68,"h":115.68,"l":115.68,"n":29,"o":115.68,"t":"2026-10-02T20:00:00Z","v":48226,"vw":115.68},{"c":116.5,"h":117.48,"l":115.93,"n":80,"o":115.93,"t":"2026-10-05T13:30:00Z","v":4803,"vw":116.570415},{"c":115.61,"h":116.39,"l":115.61,"n":61,"o":116.36,"t":"2026-10-05T13:45:00Z","v":1986,"vw":115.96815},{"c":115.995,"h":116.09,"l":115.435,"n":228,"o":115.435,"t":"2026-10-05T14:00:00Z","v":6050,"vw":115.802965},{"c":115.48,"h":115.62,"l":115.48,"n":86,"o":115.62,"t":"2026-10-05T14:15:00Z","v":3711,"vw":115.577087},{"c":115.415,"h":115.515,"l":115.33,"n":171,"o":115.46,"t":"2026-10-05T14:30:00Z","v":4392,"vw":115.402692},{"c":115.86,"h":115.86,"l":115.49,"n":189,"o":115.49,"t":"2026-10-05T14:45:00Z","v":5081,"vw":115.704732},{"c":115.72,"h":116.04,"l":115.64,"n":195,"o":115.9,"t":"2026-10-05T15:00:00Z","v":4829,"vw":115.886909},{"c":115.635,"h":115.635,"l":115.25,"n":147,"o":115.46,"t":"2026-10-05T15:15:00Z","v":3969,"vw":115.408691},{"c":115.725,"h":115.875,"l":115.725,"n":133,"o":115.8,"t":"2026-10-05T15:30:00Z","v":4502,"vw":115.797836},{"c":115.72,"h":115.73,"l":115.6,"n":98,"o":115.725,"t":"2026-10-05T15:45:00Z","v":3723,"vw":115.651077},{"c":115.96,"h":115.96,"l":115.73,"n":161,"o":115.73,"t":"2026-10-05T16:00:00Z","v":4360,"vw":115.845952},{"c":115.93,"h":116.06,"l":115.93,"n":92,"o":116,"t":"2026-10-05T16:15:00Z","v":2416,"vw":115.980817},{"c":116.05,"h":116.05,"l":115.985,"n":70,"o":115.985,"t":"2026-10-05T16:30:00Z","v":1588,"vw":116.01},{"c":116.31,"h":116.31,"l":116.12,"n":46,"o":116.12,"t":"2026-10-05T16:45:00Z","v":1369,"vw":116.220742},{"c":116.61,"h":116.635,"l":116.33,"n":56,"o":116.33,"t":"2026-10-05T17:00:00Z","v":1693,"vw":116.525625},{"c":116.7775,"h":116.79,"l":116.68,"n":83,"o":116.685,"t":"2026-10-05T17:15:00Z","v":2896,"vw":116.722021},{"c":116.75,"h":116.97,"l":116.75,"n":187,"o":116.79,"t":"2026-10-05T17:30:00Z","v":8852,"vw":116.839029},{"c":117.31,"h":117.4,"l":116.86,"n":155,"o":116.88,"t":"2026-10-05T17:45:00Z","v":3372,"vw":117.196786},{"c":117.36,"h":117.5,"l":117.34,"n":122,"o":117.34,"t":"2026-10-05T18:00:00Z","v":3557,"vw":117.414941},{"c":117.615,"h":117.7,"l":117.4,"n":155,"o":117.46,"t":"2026-10-05T18:15:00Z","v":5368,"vw":117.535301},{"c":117.525,"h":117.6,"l":117.525,"n":119,"o":117.57,"t":"2026-10-05T18:30:00Z","v":2312,"vw":117.548846},{"c":117.48,"h":117.71,"l":117.44,"n":202,"o":117.505,"t":"2026-10-05T18:45:00Z","v":4895,"vw":117.535476},{"c":117.6,"h":117.63,"l":117.45,"n":312,"o":117.49,"t":"2026-10-05T19:00:00Z","v":8580,"vw":117.55771},{"c":117.18,"h":117.59,"l":117.17,"n":239,"o":117.59,"t":"2026-10-05T19:15:00Z","v":8741,"vw":117.388974},{"c":117.165,"h":117.25,"l":116.93,"n":552,"o":117.14,"t":"2026-10-05T19:30:00Z","v":15799,"vw":117.103523},{"c":117.01,"h":117.14,"l":116.85,"n":1195,"o":117.14,"t":"2026-10-05T19:45:00Z","v":45696,"vw":116.96735},{"c":116.92,"h":116.92,"l":116.92,"n":12,"o":116.92,"t":"2026-10-05T20:00:00Z","v":29182,"vw":116.92},{"c":117.8,"h":118.51,"l":117.45,"n":30,"o":117.5,"t":"2026-10-06T12:45:00Z","v":1427,"vw":117.706251},{"c":116.86,"h":117.7,"l":116.68,"n":155,"o":117.7,"t":"2026-10-06T13:30:00Z","v":9077,"vw":117.232819},{"c":118.03,"h":118.03,"l":116.845,"n":266,"o":116.845,"t":"2026-10-06T13:45:00Z","v":20469,"vw":117.60288},{"c":118.36,"h":118.47,"l":118.065,"n":175,"o":118.29,"t":"2026-10-06T14:00:00Z","v":10686,"vw":118.27468},{"c":118.225,"h":118.55,"l":118.18,"n":114,"o":118.36,"t":"2026-10-06T14:15:00Z","v":3387,"vw":118.326232},{"c":118.34,"h":118.67,"l":118.22,"n":140,"o":118.22,"t":"2026-10-06T14:30:00Z","v":5813,"vw":118.477623},{"c":118.235,"h":118.35,"l":118.2,"n":79,"o":118.345,"t":"2026-10-06T14:45:00Z","v":1373,"vw":118.2575},{"c":118.59,"h":118.6,"l":118.31,"n":71,"o":118.33,"t":"2026-10-06T15:00:00Z","v":2727,"vw":118.47171},{"c":118.495,"h":118.69,"l":118.39,"n":185,"o":118.5,"t":"2026-10-06T15:15:00Z","v":9799,"vw":118.541261},{"c":118.59,"h":118.59,"l":118.39,"n":92,"o":118.51,"t":"2026-10-06T15:30:00Z","v":4997,"vw":118.448759},{"c":118.49,"h":118.68,"l":118.49,"n":100,"o":118.58,"t":"2026-10-06T15:45:00Z","v":4382,"vw":118.592482},{"c":118.445,"h":118.54,"l":118.28,"n":92,"o":118.34,"t":"2026-10-06T16:00:00Z","v":4252,"vw":118.374718},{"c":118.13,"h":118.49,"l":118.13,"n":120,"o":118.48,"t":"2026-10-06T16:15:00Z","v":4612,"vw":118.274047},{"c":118.09,"h":118.17,"l":118.01,"n":121,"o":118.09,"t":"2026-10-06T16:30:00Z","v":4099,"vw":118.07903},{"c":117.38,"h":118.01,"l":117.19,"n":162,"o":118.01,"t":"2026-10-06T16:45:00Z","v":8802,"vw":117.67471},{"c":117.3,"h":117.56,"l":117.27,"n":131,"o":117.28,"t":"2026-10-06T17:00:00Z","v":5270,"vw":117.337188},{"c":117.22,"h":117.25,"l":116.995,"n":130,"o":117.25,"t":"2026-10-06T17:15:00Z","v":3653,"vw":117.086793},{"c":117.24,"h":117.27,"l":117.09,"n":120,"o":117.225,"t":"2026-10-06T17:30:00Z","v":3786,"vw":117.213547},{"c":117.2612,"h":117.2612,"l":117.15,"n":155,"o":117.2,"t":"2026-10-06T17:45:00Z","v":4858,"vw":117.191331},{"c":117.69,"h":117.865,"l":117.34,"n":157,"o":117.34,"t":"2026-10-06T18:00:00Z","v":4821,"vw":117.643899},{"c":117.46,"h":117.7,"l":117.46,"n":269,"o":117.665,"t":"2026-10-06T18:15:00Z","v":8432,"vw":117.553335},{"c":117.41,"h":117.54,"l":117.35,"n":133,"o":117.52,"t":"2026-10-06T18:30:00Z","v":4195,"vw":117.456364},{"c":117.6,"h":117.6,"l":117.33,"n":95,"o":117.395,"t":"2026-10-06T18:45:00Z","v":4037,"vw":117.449576},{"c":117.51,"h":117.78,"l":117.51,"n":159,"o":117.61,"t":"2026-10-06T19:00:00Z","v":4608,"vw":117.617584},{"c":117.37,"h":117.48,"l":117.31,"n":186,"o":117.48,"t":"2026-10-06T19:15:00Z","v":5491,"vw":117.394012},{"c":117.3275,"h":117.46,"l":117.09,"n":1259,"o":117.355,"t":"2026-10-06T19:30:00Z","v":37905,"vw":117.246573},{"c":117.02,"h":117.37,"l":116.99,"n":3374,"o":117.37,"t":"2026-10-06T19:45:00Z","v":115527,"vw":117.228112},{"c":116.98,"h":117.15,"l":116.98,"n":23,"o":117.13,"t":"2026-10-06T20:00:00Z","v":85203,"vw":116.983708},{"c":116.97,"h":116.97,"l":116.97,"n":7,"o":116.97,"t":"2026-10-07T08:45:00Z","v":204,"vw":116.97},{"c":116.64,"h":117.11,"l":115.705,"n":147,"o":115.84,"t":"2026-10-07T13:30:00Z","v":9521,"vw":116.488392},{"c":117.05,"h":117.215,"l":116.505,"n":185,"o":116.51,"t":"2026-10-07T13:45:00Z","v":6623,"vw":116.952446},{"c":116.98,"h":117.6,"l":116.83,"n":186,"o":116.91,"t":"2026-10-07T14:00:00Z","v":6396,"vw":117.212788},{"c":116.895,"h":117.57,"l":116.895,"n":127,"o":117.04,"t":"2026-10-07T14:15:00Z","v":3777,"vw":117.190737},{"c":116.555,"h":117.17,"l":116.555,"n":366,"o":116.9,"t":"2026-10-07T14:30:00Z","v":19636,"vw":116.867009},{"c":116.62,"h":116.94,"l":116.62,"n":182,"o":116.65,"t":"2026-10-07T14:45:00Z","v":13445,"vw":116.819286},{"c":116.61,"h":116.65,"l":116.18,"n":234,"o":116.56,"t":"2026-10-07T15:00:00Z","v":12933,"vw":116.464395},{"c":116.575,"h":116.77,"l":116.49,"n":228,"o":116.587,"t":"2026-10-07T15:15:00Z","v":10240,"vw":116.615165},{"c":116.68,"h":116.68,"l":116.49,"n":350,"o":116.63,"t":"2026-10-07T15:30:00Z","v":23027,"vw":116.622677},{"c":116.325,"h":116.58,"l":116.12,"n":134,"o":116.565,"t":"2026-10-07T15:45:00Z","v":3847,"vw":116.430991},{"c":116.26,"h":116.48,"l":116.26,"n":117,"o":116.43,"t":"2026-10-07T16:00:00Z","v":5043,"vw":116.399322},{"c":116.49,"h":116.49,"l":116.29,"n":558,"o":116.405,"t":"2026-10-07T16:15:00Z","v":26603,"vw":116.414815},{"c":116.315,"h":116.49,"l":116.22,"n":217,"o":116.49,"t":"2026-10-07T16:30:00Z","v":6249,"vw":116.351176},{"c":115.99,"h":116.42,"l":115.99,"n":166,"o":116.35,"t":"2026-10-07T16:45:00Z","v":5148,"vw":116.261645},{"c":116.235,"h":116.365,"l":116.15,"n":326,"o":116.21,"t":"2026-10-07T17:00:00Z","v":9638,"vw":116.241806},{"c":116.43,"h":116.49,"l":116.19,"n":218,"o":116.19,"t":"2026-10-07T17:15:00Z","v":5945,"vw":116.39167},{"c":116.49,"h":116.59,"l":116.31,"n":335,"o":116.395,"t":"2026-10-07T17:30:00Z","v":7076,"vw":116.477796},{"c":116.285,"h":116.44,"l":116.19,"n":406,"o":116.3,"t":"2026-10-07T17:45:00Z","v":16532,"vw":116.297713},{"c":116.495,"h":116.72,"l":116.18,"n":273,"o":116.24,"t":"2026-10-07T18:00:00Z","v":12229,"vw":116.420591},{"c":116.77,"h":116.77,"l":116.56,"n":198,"o":116.6,"t":"2026-10-07T18:15:00Z","v":4288,"vw":116.683352},{"c":117.22,"h":117.22,"l":116.72,"n":497,"o":116.78,"t":"2026-10-07T18:30:00Z","v":16623,"vw":116.996274},{"c":117.26,"h":117.3,"l":117.04,"n":769,"o":117.14,"t":"2026-10-07T18:45:00Z","v":14853,"vw":117.152461},{"c":117.19,"h":117.27,"l":117.04,"n":444,"o":117.17,"t":"2026-10-07T19:00:00Z","v":10260,"vw":117.144208},{"c":117.12,"h":117.26,"l":117.005,"n":804,"o":117.22,"t":"2026-10-07T19:15:00Z","v":13725,"vw":117.156867},{"c":116.965,"h":117.085,"l":116.64,"n":2118,"o":117.08,"t":"2026-10-07T19:30:00Z","v":55746,"vw":116.801718},{"c":117.22,"h":117.28,"l":116.91,"n":3084,"o":116.985,"t":"2026-10-07T19:45:00Z","v":84484,"vw":117.078139},{"c":117.11,"h":117.11,"l":117.11,"n":12,"o":117.11,"t":"2026-10-07T20:00:00Z","v":31070,"vw":117.11},{"c":118.01,"h":118.01,"l":116.9,"n":28,"o":116.9,"t":"2026-10-08T13:15:00Z","v":1347,"vw":117.368744},{"c":118.87,"h":119,"l":116.98,"n":145,"o":117,"t":"2026-10-08T13:30:00Z","v":7760,"vw":117.969056},{"c":119.69,"h":120.01,"l":119.31,"n":173,"o":119.31,"t":"2026-10-08T13:45:00Z","v":8136,"vw":119.726705},{"c":118.9,"h":119.51,"l":118.67,"n":157,"o":119.51,"t":"2026-10-08T14:00:00Z","v":12105,"vw":118.900453},{"c":119.41,"h":119.41,"l":118.73,"n":135,"o":118.78,"t":"2026-10-08T14:15:00Z","v":9636,"vw":118.993328},{"c":119.81,"h":119.95,"l":119.55,"n":97,"o":119.55,"t":"2026-10-08T14:30:00Z","v":3666,"vw":119.837273},{"c":120.155,"h":120.22,"l":119.9102,"n":97,"o":119.9102,"t":"2026-10-08T14:45:00Z","v":6350,"vw":120.098063},{"c":119.43,"h":120.045,"l":119.43,"n":90,"o":119.98,"t":"2026-10-08T15:00:00Z","v":2822,"vw":119.837649},{"c":119.38,"h":119.55,"l":119.38,"n":214,"o":119.4,"t":"2026-10-08T15:15:00Z","v":12868,"vw":119.509914},{"c":118.46,"h":119.42,"l":118.45,"n":237,"o":119.4,"t":"2026-10-08T15:30:00Z","v":9115,"vw":119.083717},{"c":118.795,"h":118.845,"l":118.555,"n":116,"o":118.59,"t":"2026-10-08T15:45:00Z","v":3327,"vw":118.686369},{"c":118.74,"h":118.82,"l":118.4225,"n":238,"o":118.445,"t":"2026-10-08T16:00:00Z","v":13917,"vw":118.540214},{"c":118.79,"h":119.36,"l":118.7025,"n":181,"o":118.7025,"t":"2026-10-08T16:15:00Z","v":6168,"vw":118.952855},{"c":118.87,"h":118.91,"l":118.73,"n":341,"o":118.81,"t":"2026-10-08T16:30:00Z","v":32041,"vw":118.830079},{"c":119.22,"h":119.24,"l":118.83,"n":136,"o":118.91,"t":"2026-10-08T16:45:00Z","v":7694,"vw":118.94525},{"c":119.68,"h":119.775,"l":119.21,"n":108,"o":119.21,"t":"2026-10-08T17:00:00Z","v":2694,"vw":119.534029},{"c":119.745,"h":119.82,"l":119.73,"n":54,"o":119.74,"t":"2026-10-08T17:15:00Z","v":1612,"vw":119.750058},{"c":120.08,"h":120.171,"l":119.85,"n":87,"o":119.85,"t":"2026-10-08T17:30:00Z","v":2969,"vw":119.959889},{"c":120.69,"h":120.69,"l":119.8,"n":392,"o":119.98,"t":"2026-10-08T17:45:00Z","v":17063,"vw":120.288542},{"c":120.7,"h":120.79,"l":120.18,"n":598,"o":120.69,"t":"2026-10-08T18:00:00Z","v":36464,"vw":120.439318},{"c":120.46,"h":120.69,"l":120.25,"n":587,"o":120.69,"t":"2026-10-08T18:15:00Z","v":31562,"vw":120.393525},{"c":120.37,"h":120.5,"l":120.13,"n":603,"o":120.5,"t":"2026-10-08T18:30:00Z","v":31340,"vw":120.294285},{"c":119.61,"h":120.24,"l":119.41,"n":578,"o":120.24,"t":"2026-10-08T18:45:00Z","v":27267,"vw":119.714239},{"c":119.72,"h":119.97,"l":119.5,"n":368,"o":119.51,"t":"2026-10-08T19:00:00Z","v":14661,"vw":119.74541},{"c":119.4,"h":119.88,"l":119.3,"n":420,"o":119.77,"t":"2026-10-08T19:15:00Z","v":42183,"vw":119.583177},{"c":119.1,"h":119.4,"l":118.97,"n":537,"o":119.4,"t":"2026-10-08T19:30:00Z","v":21178,"vw":119.111338},{"c":118.81,"h":119.29,"l":118.795,"n":1520,"o":119.07,"t":"2026-10-08T19:45:00Z","v":66968,"vw":119.013026},{"c":118.73,"h":118.92,"l":118.73,"n":16,"o":118.92,"t":"2026-10-08T20:00:00Z","v":44361,"vw":118.734688},{"c":119,"h":119,"l":119,"n":3,"o":119,"t":"2026-10-09T08:45:00Z","v":502,"vw":119},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-09T09:00:00Z","v":500,"vw":119},{"c":119.09,"h":119.1,"l":119.09,"n":4,"o":119.1,"t":"2026-10-09T09:45:00Z","v":601,"vw":119.095017},{"c":119.41,"h":119.41,"l":119.41,"n":9,"o":119.41,"t":"2026-10-09T11:15:00Z","v":307,"vw":119.41},{"c":118.8,"h":119.71,"l":118.8,"n":33,"o":119.71,"t":"2026-10-09T11:30:00Z","v":1319,"vw":119.328164},{"c":119.75,"h":119.91,"l":119.75,"n":18,"o":119.91,"t":"2026-10-09T12:30:00Z","v":694,"vw":119.833582},{"c":119.8,"h":120.21,"l":119.8,"n":22,"o":120.21,"t":"2026-10-09T12:45:00Z","v":749,"vw":120.032295},{"c":119.05,"h":120.21,"l":118.7,"n":50,"o":119.41,"t":"2026-10-09T13:15:00Z","v":2172,"vw":119.238136},{"c":119.245,"h":119.27,"l":118.73,"n":113,"o":119.15,"t":"2026-10-09T13:30:00Z","v":34795,"vw":118.804922},{"c":118.322,"h":119.22,"l":118.29,"n":217,"o":119.12,"t":"2026-10-09T13:45:00Z","v":10559,"vw":118.687339},{"c":118.545,"h":118.66,"l":118.39,"n":224,"o":118.66,"t":"2026-10-09T14:00:00Z","v":3836,"vw":118.499175},{"c":118.29,"h":118.74,"l":118.29,"n":230,"o":118.74,"t":"2026-10-09T14:15:00Z","v":7491,"vw":118.522123},{"c":118.6,"h":118.7199,"l":118.35,"n":235,"o":118.42,"t":"2026-10-09T14:30:00Z","v":9544,"vw":118.502643},{"c":118.805,"h":119,"l":118.54,"n":89,"o":118.57,"t":"2026-10-09T14:45:00Z","v":4165,"vw":118.632588},{"c":118.795,"h":118.84,"l":118.59,"n":187,"o":118.83,"t":"2026-10-09T15:00:00Z","v":5723,"vw":118.700769},{"c":118.98,"h":119.04,"l":118.78,"n":201,"o":118.89,"t":"2026-10-09T15:15:00Z","v":6560,"vw":118.887368},{"c":118.74,"h":119.07,"l":118.67,"n":213,"o":118.97,"t":"2026-10-09T15:30:00Z","v":6958,"vw":118.850361},{"c":118.43,"h":118.81,"l":118.385,"n":128,"o":118.81,"t":"2026-10-09T15:45:00Z","v":6472,"vw":118.531016},{"c":118.68,"h":118.69,"l":118.36,"n":195,"o":118.36,"t":"2026-10-09T16:00:00Z","v":8791,"vw":118.518568},{"c":118.82,"h":118.82,"l":118.57,"n":222,"o":118.7,"t":"2026-10-09T16:15:00Z","v":7558,"vw":118.681782},{"c":118.3915,"h":118.82,"l":118.34,"n":218,"o":118.82,"t":"2026-10-09T16:30:00Z","v":9354,"vw":118.578267},{"c":118.165,"h":118.48,"l":118.155,"n":258,"o":118.48,"t":"2026-10-09T16:45:00Z","v":8287,"vw":118.346361},{"c":118.07,"h":118.31,"l":118.06,"n":202,"o":118.23,"t":"2026-10-09T17:00:00Z","v":8086,"vw":118.136128},{"c":118.31,"h":118.31,"l":118.09,"n":189,"o":118.1,"t":"2026-10-09T17:15:00Z","v":5744,"vw":118.186266},{"c":118.62,"h":118.64,"l":118.38,"n":242,"o":118.38,"t":"2026-10-09T17:30:00Z","v":7955,"vw":118.508378},{"c":118.9,"h":118.97,"l":118.635,"n":167,"o":118.635,"t":"2026-10-09T17:45:00Z","v":6021,"vw":118.794756},{"c":119.1,"h":119.15,"l":119.045,"n":57,"o":119.15,"t":"2026-10-09T18:00:00Z","v":2115,"vw":119.091875},{"c":119.04,"h":119.12,"l":119,"n":152,"o":119.12,"t":"2026-10-09T18:15:00Z","v":4462,"vw":119.042257},{"c":118.825,"h":119.13,"l":118.81,"n":221,"o":119.05,"t":"2026-10-09T18:30:00Z","v":8416,"vw":118.926874},{"c":118.93,"h":118.93,"l":118.7201,"n":812,"o":118.84,"t":"2026-10-09T18:45:00Z","v":15188,"vw":118.837005},{"c":119.065,"h":119.17,"l":118.97,"n":441,"o":119.03,"t":"2026-10-09T19:00:00Z","v":10259,"vw":119.017631},{"c":119.24,"h":119.24,"l":119.03,"n":353,"o":119.105,"t":"2026-10-09T19:15:00Z","v":6431,"vw":119.133551},{"c":119.28,"h":119.55,"l":119.24,"n":1173,"o":119.245,"t":"2026-10-09T19:30:00Z","v":37653,"vw":119.357929},{"c":119.17,"h":119.31,"l":118.93,"n":2314,"o":119.3,"t":"2026-10-09T19:45:00Z","v":85945,"vw":119.146976},{"c":119.24,"h":119.24,"l":119.24,"n":16,"o":119.24,"t":"2026-10-09T20:00:00Z","v":57488,"vw":119.24},{"c":119.09,"h":119.1,"l":119.09,"n":6,"o":119.1,"t":"2026-10-12T11:45:00Z","v":804,"vw":119.095},{"c":119.915,"h":120,"l":119.34,"n":69,"o":119.34,"t":"2026-10-12T13:30:00Z","v":15782,"vw":119.88675},{"c":119.62,"h":119.905,"l":119.59,"n":107,"o":119.905,"t":"2026-10-12T13:45:00Z","v":5532,"vw":119.829214},{"c":120.07,"h":120.11,"l":119.7301,"n":64,"o":119.865,"t":"2026-10-12T14:00:00Z","v":4505,"vw":120.058638},{"c":120.09,"h":120.1,"l":119.86,"n":157,"o":120.1,"t":"2026-10-12T14:15:00Z","v":6524,"vw":120.077727},{"c":119.96,"h":120.15,"l":119.73,"n":112,"o":120.035,"t":"2026-10-12T14:30:00Z","v":7186,"vw":120.068895},{"c":119.77,"h":120,"l":119.535,"n":231,"o":120,"t":"2026-10-12T14:45:00Z","v":13396,"vw":119.760602},{"c":120.53,"h":120.54,"l":119.7,"n":375,"o":119.86,"t":"2026-10-12T15:00:00Z","v":41432,"vw":119.957529},{"c":120.94,"h":120.995,"l":120.61,"n":155,"o":120.61,"t":"2026-10-12T15:15:00Z","v":5997,"vw":120.889126},{"c":121.085,"h":121.15,"l":120.82,"n":222,"o":120.91,"t":"2026-10-12T15:30:00Z","v":7405,"vw":121.008442},{"c":120.93,"h":121.195,"l":120.93,"n":143,"o":121.09,"t":"2026-10-12T15:45:00Z","v":8271,"vw":121.041722},{"c":121.0175,"h":121.05,"l":120.95,"n":48,"o":121.05,"t":"2026-10-12T16:00:00Z","v":1986,"vw":120.979375},{"c":121.14,"h":121.14,"l":120.96,"n":61,"o":121.02,"t":"2026-10-12T16:15:00Z","v":2182,"vw":121.019167},{"c":121.03,"h":121.05,"l":120.81,"n":163,"o":121.05,"t":"2026-10-12T16:30:00Z","v":7549,"vw":120.984615},{"c":121.29,"h":121.29,"l":120.69,"n":197,"o":121,"t":"2026-10-12T16:45:00Z","v":7915,"vw":120.905439},{"c":121.29,"h":121.35,"l":121.18,"n":108,"o":121.235,"t":"2026-10-12T17:00:00Z","v":3706,"vw":121.271448},{"c":121.19,"h":121.235,"l":121.15,"n":79,"o":121.23,"t":"2026-10-12T17:15:00Z","v":3034,"vw":121.208437},{"c":121.455,"h":121.595,"l":121.23,"n":206,"o":121.23,"t":"2026-10-12T17:30:00Z","v":11415,"vw":121.478241},{"c":121.645,"h":121.83,"l":121.61,"n":164,"o":121.61,"t":"2026-10-12T17:45:00Z","v":7901,"vw":121.74289},{"c":121.685,"h":121.685,"l":121.48,"n":107,"o":121.59,"t":"2026-10-12T18:00:00Z","v":4027,"vw":121.569712},{"c":121.48,"h":121.645,"l":121.43,"n":157,"o":121.645,"t":"2026-10-12T18:15:00Z","v":6714,"vw":121.5377},{"c":121.12,"h":121.49,"l":121.12,"n":211,"o":121.48,"t":"2026-10-12T18:30:00Z","v":24556,"vw":121.203761},{"c":121.3,"h":121.435,"l":121.17,"n":177,"o":121.2,"t":"2026-10-12T18:45:00Z","v":8637,"vw":121.284177},{"c":120.87,"h":121.29,"l":120.805,"n":192,"o":121.29,"t":"2026-10-12T19:00:00Z","v":9688,"vw":120.970266},{"c":121.0199,"h":121.125,"l":120.95,"n":203,"o":120.96,"t":"2026-10-12T19:15:00Z","v":8526,"vw":121.030835},{"c":121.41,"h":121.41,"l":121.07,"n":466,"o":121.095,"t":"2026-10-12T19:30:00Z","v":15836,"vw":121.241155},{"c":121.65,"h":121.665,"l":121.37,"n":1228,"o":121.37,"t":"2026-10-12T19:45:00Z","v":56304,"vw":121.566011},{"c":121.65,"h":121.65,"l":121.65,"n":30,"o":121.65,"t":"2026-10-12T20:00:00Z","v":34734,"vw":121.65},{"c":121.67,"h":122.23,"l":121.49,"n":126,"o":122.23,"t":"2026-10-13T13:30:00Z","v":5194,"vw":121.870317},{"c":121.475,"h":121.78,"l":120.8001,"n":300,"o":121.67,"t":"2026-10-13T13:45:00Z","v":24652,"vw":121.26988},{"c":121.245,"h":121.69,"l":121.14,"n":352,"o":121.65,"t":"2026-10-13T14:00:00Z","v":15390,"vw":121.48317},{"c":121.15,"h":121.2,"l":120.84,"n":175,"o":121.14,"t":"2026-10-13T14:15:00Z","v":5359,"vw":121.056702},{"c":121.42,"h":122.49,"l":121.075,"n":796,"o":121.14,"t":"2026-10-13T14:30:00Z","v":42440,"vw":121.380571},{"c":121.54,"h":121.64,"l":121.25,"n":240,"o":121.43,"t":"2026-10-13T14:45:00Z","v":13152,"vw":121.495582},{"c":121.4901,"h":121.69,"l":121.44,"n":238,"o":121.5,"t":"2026-10-13T15:00:00Z","v":11945,"vw":121.599296},{"c":121.32,"h":121.8,"l":121.32,"n":370,"o":121.5475,"t":"2026-10-13T15:15:00Z","v":19356,"vw":121.552047},{"c":121.29,"h":121.565,"l":121.13,"n":380,"o":121.24,"t":"2026-10-13T15:30:00Z","v":17132,"vw":121.333396},{"c":121.06,"h":121.445,"l":121.06,"n":208,"o":121.29,"t":"2026-10-13T15:45:00Z","v":6917,"vw":121.25493},{"c":121.24,"h":121.255,"l":120.95,"n":174,"o":121.255,"t":"2026-10-13T16:00:00Z","v":5523,"vw":121.148554},{"c":121.17,"h":121.275,"l":120.99,"n":120,"o":121.275,"t":"2026-10-13T16:15:00Z","v":5111,"vw":121.11702},{"c":120.995,"h":121.13,"l":120.96,"n":173,"o":121.09,"t":"2026-10-13T16:30:00Z","v":8015,"vw":121.005216},{"c":121.185,"h":121.2,"l":121.04,"n":179,"o":121.05,"t":"2026-10-13T16:45:00Z","v":6046,"vw":121.132623},{"c":121.345,"h":121.38,"l":121.155,"n":130,"o":121.2,"t":"2026-10-13T17:00:00Z","v":4986,"vw":121.248685},{"c":121.3,"h":121.38,"l":121.19,"n":157,"o":121.355,"t":"2026-10-13T17:15:00Z","v":6448,"vw":121.296997},{"c":121.045,"h":121.25,"l":120.96,"n":219,"o":121.24,"t":"2026-10-13T17:30:00Z","v":12032,"vw":121.02838},{"c":120.911,"h":121.075,"l":120.7,"n":338,"o":120.995,"t":"2026-10-13T17:45:00Z","v":16045,"vw":120.931723},{"c":121.175,"h":121.175,"l":120.82,"n":186,"o":120.91,"t":"2026-10-13T18:00:00Z","v":5280,"vw":120.997687},{"c":120.94,"h":121.2225,"l":120.93,"n":262,"o":121.09,"t":"2026-10-13T18:15:00Z","v":9450,"vw":121.068129},{"c":121.24,"h":121.24,"l":120.95,"n":250,"o":120.98,"t":"2026-10-13T18:30:00Z","v":9752,"vw":121.092445},{"c":120.96,"h":121.285,"l":120.86,"n":334,"o":121.175,"t":"2026-10-13T18:45:00Z","v":10309,"vw":120.997878},{"c":121.07,"h":121.122,"l":120.815,"n":425,"o":120.87,"t":"2026-10-13T19:00:00Z","v":11173,"vw":120.914519},{"c":120.97,"h":121.055,"l":120.93,"n":310,"o":121.05,"t":"2026-10-13T19:15:00Z","v":9730,"vw":121.014166},{"c":120.8375,"h":121,"l":120.59,"n":1022,"o":120.95,"t":"2026-10-13T19:30:00Z","v":34898,"vw":120.808469},{"c":121.04,"h":121.29,"l":120.765,"n":1515,"o":120.835,"t":"2026-10-13T19:45:00Z","v":62860,"vw":120.930825},{"c":121.18,"h":121.18,"l":121.18,"n":23,"o":121.18,"t":"2026-10-13T20:00:00Z","v":79098,"vw":121.18},{"c":123.53,"h":123.53,"l":123.53,"n":1,"o":123.53,"t":"2026-10-13T22:15:00Z","v":306,"vw":123.53},{"c":120.06,"h":120.53,"l":119.62,"n":435,"o":119.87,"t":"2026-10-14T13:30:00Z","v":30478,"vw":120.129255},{"c":118.11,"h":119.755,"l":118.07,"n":388,"o":119.755,"t":"2026-10-14T13:45:00Z","v":15256,"vw":118.949714},{"c":118.32,"h":118.55,"l":117.7,"n":428,"o":118.09,"t":"2026-10-14T14:00:00Z","v":17077,"vw":118.026088},{"c":119.24,"h":119.28,"l":118.05,"n":370,"o":118.36,"t":"2026-10-14T14:15:00Z","v":21926,"vw":118.630073},{"c":119.2125,"h":119.745,"l":119.15,"n":218,"o":119.26,"t":"2026-10-14T14:30:00Z","v":9062,"vw":119.423948},{"c":119.23,"h":119.42,"l":118.81,"n":224,"o":119.42,"t":"2026-10-14T14:45:00Z","v":10381,"vw":119.128167},{"c":119.13,"h":119.38,"l":118.74,"n":215,"o":119.36,"t":"2026-10-14T15:00:00Z","v":8578,"vw":118.999332},{"c":119.53,"h":119.53,"l":119.18,"n":179,"o":119.23,"t":"2026-10-14T15:15:00Z","v":5336,"vw":119.283698},{"c":119.975,"h":120.22,"l":119.64,"n":198,"o":119.77,"t":"2026-10-14T15:30:00Z","v":9929,"vw":119.914891},{"c":120.43,"h":120.43,"l":120.07,"n":81,"o":120.14,"t":"2026-10-14T15:45:00Z","v":3795,"vw":120.247102},{"c":120.88,"h":120.88,"l":120.18,"n":216,"o":120.435,"t":"2026-10-14T16:00:00Z","v":13046,"vw":120.373313},{"c":120.67,"h":120.91,"l":120.51,"n":593,"o":120.655,"t":"2026-10-14T16:15:00Z","v":40214,"vw":120.648791},{"c":120.33,"h":120.84,"l":120.16,"n":276,"o":120.61,"t":"2026-10-14T16:30:00Z","v":12679,"vw":120.5731},{"c":120.24,"h":120.53,"l":120.18,"n":140,"o":120.36,"t":"2026-10-14T16:45:00Z","v":5202,"vw":120.348266},{"c":120.23,"h":120.3,"l":120.135,"n":73,"o":120.3,"t":"2026-10-14T17:00:00Z","v":2779,"vw":120.228441},{"c":120.21,"h":120.54,"l":120.16,"n":184,"o":120.19,"t":"2026-10-14T17:15:00Z","v":8003,"vw":120.282177},{"c":120.09,"h":120.215,"l":120.0012,"n":151,"o":120.18,"t":"2026-10-14T17:30:00Z","v":6010,"vw":120.091725},{"c":119.93,"h":120.085,"l":119.915,"n":170,"o":120.06,"t":"2026-10-14T17:45:00Z","v":6028,"vw":119.969209},{"c":120.38,"h":120.62,"l":120.07,"n":269,"o":120.07,"t":"2026-10-14T18:00:00Z","v":9662,"vw":120.477643},{"c":120.51,"h":120.5417,"l":120.24,"n":319,"o":120.4,"t":"2026-10-14T18:15:00Z","v":27789,"vw":120.384556},{"c":120.185,"h":120.525,"l":120.12,"n":268,"o":120.39,"t":"2026-10-14T18:30:00Z","v":11515,"vw":120.339202},{"c":120.22,"h":120.4,"l":119.97,"n":452,"o":120.12,"t":"2026-10-14T18:45:00Z","v":13732,"vw":120.120247},{"c":120.2,"h":120.325,"l":120.16,"n":381,"o":120.21,"t":"2026-10-14T19:00:00Z","v":10817,"vw":120.219963},{"c":120.66,"h":120.66,"l":120.02,"n":674,"o":120.225,"t":"2026-10-14T19:15:00Z","v":18212,"vw":120.162481},{"c":120.42,"h":120.515,"l":120.04,"n":1315,"o":120.47,"t":"2026-10-14T19:30:00Z","v":32557,"vw":120.294519},{"c":120.57,"h":120.76,"l":120.28,"n":2984,"o":120.4,"t":"2026-10-14T19:45:00Z","v":103225,"vw":120.516597},{"c":120.68,"h":120.68,"l":120.68,"n":18,"o":120.68,"t":"2026-10-14T20:00:00Z","v":126113,"vw":120.68},{"c":120.89,"h":121.27,"l":120.66,"n":294,"o":121.05,"t":"2026-10-15T13:30:00Z","v":13961,"vw":120.916988},{"c":121.975,"h":122.1,"l":120.8,"n":425,"o":120.8,"t":"2026-10-15T13:45:00Z","v":24827,"vw":121.650389},{"c":122.18,"h":122.36,"l":121.91,"n":288,"o":121.975,"t":"2026-10-15T14:00:00Z","v":10392,"vw":122.131482},{"c":122.39,"h":122.39,"l":122.08,"n":132,"o":122.19,"t":"2026-10-15T14:15:00Z","v":6010,"vw":122.257697},{"c":122.65,"h":122.79,"l":122.39,"n":370,"o":122.39,"t":"2026-10-15T14:30:00Z","v":11113,"vw":122.582934},{"c":122.545,"h":122.78,"l":122.4,"n":305,"o":122.58,"t":"2026-10-15T14:45:00Z","v":8660,"vw":122.587031},{"c":122.84,"h":123.06,"l":122.69,"n":265,"o":122.72,"t":"2026-10-15T15:00:00Z","v":7173,"vw":122.886082},{"c":122.74,"h":122.96,"l":122.73,"n":118,"o":122.845,"t":"2026-10-15T15:15:00Z","v":2567,"vw":122.803828},{"c":122.95,"h":123.31,"l":122.95,"n":551,"o":123,"t":"2026-10-15T15:30:00Z","v":23744,"vw":123.153953},{"c":122.395,"h":122.96,"l":122.3659,"n":321,"o":122.865,"t":"2026-10-15T15:45:00Z","v":10966,"vw":122.648033},{"c":122.635,"h":122.635,"l":122,"n":209,"o":122.4,"t":"2026-10-15T16:00:00Z","v":6514,"vw":122.27909},{"c":123.12,"h":123.12,"l":122.63,"n":189,"o":122.7,"t":"2026-10-15T16:15:00Z","v":8108,"vw":122.885068},{"c":123.04,"h":123.23,"l":122.98,"n":240,"o":123.185,"t":"2026-10-15T16:30:00Z","v":11748,"vw":123.119179},{"c":123.03,"h":123.235,"l":122.94,"n":268,"o":123.2,"t":"2026-10-15T16:45:00Z","v":13242,"vw":123.110907},{"c":122.08,"h":123.015,"l":121.92,"n":629,"o":123.015,"t":"2026-10-15T17:00:00Z","v":24772,"vw":122.325656},{"c":121.935,"h":122.05,"l":121.8,"n":321,"o":121.97,"t":"2026-10-15T17:15:00Z","v":6555,"vw":121.927384},{"c":121.93,"h":122.08,"l":121.86,"n":205,"o":121.975,"t":"2026-10-15T17:30:00Z","v":5661,"vw":121.978571},{"c":122.035,"h":122.035,"l":121.6,"n":241,"o":121.82,"t":"2026-10-15T17:45:00Z","v":4837,"vw":121.768664},{"c":122.315,"h":122.335,"l":121.93,"n":439,"o":122.04,"t":"2026-10-15T18:00:00Z","v":10123,"vw":122.15715},{"c":121.655,"h":122.42,"l":121.6,"n":977,"o":122.32,"t":"2026-10-15T18:15:00Z","v":29080,"vw":122.112468},{"c":121.325,"h":121.72,"l":121.27,"n":1156,"o":121.6,"t":"2026-10-15T18:30:00Z","v":28414,"vw":121.490401},{"c":120.84,"h":121.405,"l":120.71,"n":795,"o":121.28,"t":"2026-10-15T18:45:00Z","v":30924,"vw":121.113456},{"c":120.83,"h":120.95,"l":120.72,"n":840,"o":120.86,"t":"2026-10-15T19:00:00Z","v":28191,"vw":120.812464},{"c":120.425,"h":120.975,"l":120.33,"n":1031,"o":120.915,"t":"2026-10-15T19:15:00Z","v":38929,"vw":120.596752},{"c":120.61,"h":120.6625,"l":120.15,"n":2243,"o":120.39,"t":"2026-10-15T19:30:00Z","v":85779,"vw":120.468399},{"c":121.13,"h":121.28,"l":120.46,"n":4493,"o":120.605,"t":"2026-10-15T19:45:00Z","v":189244,"vw":120.808786},{"c":120.99,"h":120.99,"l":120.99,"n":26,"o":120.99,"t":"2026-10-15T20:00:00Z","v":316876,"vw":120.99},{"c":121.58,"h":121.58,"l":121.58,"n":1,"o":121.58,"t":"2026-10-16T08:00:00Z","v":200,"vw":121.58},{"c":121.49,"h":122.65,"l":121.49,"n":3,"o":122.65,"t":"2026-10-16T11:00:00Z","v":300,"vw":122.213333},{"c":123.5,"h":123.5,"l":123.04,"n":9,"o":123.04,"t":"2026-10-16T13:15:00Z","v":1005,"vw":123.193333},{"c":125.22,"h":125.58,"l":122.69,"n":557,"o":122.84,"t":"2026-10-16T13:30:00Z","v":50491,"vw":125.040172},{"c":126.005,"h":126.34,"l":124.97,"n":582,"o":124.98,"t":"2026-10-16T13:45:00Z","v":24869,"vw":125.81864},{"c":126.17,"h":126.61,"l":125.775,"n":506,"o":125.87,"t":"2026-10-16T14:00:00Z","v":24207,"vw":126.03939},{"c":126.23,"h":126.41,"l":125.91,"n":715,"o":126.17,"t":"2026-10-16T14:15:00Z","v":33081,"vw":126.192283},{"c":124.92,"h":126.175,"l":124.83,"n":856,"o":126.12,"t":"2026-10-16T14:30:00Z","v":25030,"vw":125.507459},{"c":126.79,"h":126.97,"l":124.8,"n":1959,"o":124.8,"t":"2026-10-16T14:45:00Z","v":51327,"vw":125.676452},{"c":126.71,"h":126.97,"l":126.39,"n":1140,"o":126.74,"t":"2026-10-16T15:00:00Z","v":34962,"vw":126.640277},{"c":127.255,"h":127.47,"l":126.61,"n":825,"o":126.62,"t":"2026-10-16T15:15:00Z","v":27402,"vw":127.079068},{"c":127.02,"h":127.21,"l":126.59,"n":1237,"o":127.16,"t":"2026-10-16T15:30:00Z","v":42782,"vw":126.960463},{"c":127.28,"h":127.315,"l":126.56,"n":1053,"o":126.975,"t":"2026-10-16T15:45:00Z","v":44653,"vw":126.940863},{"c":126.82,"h":127.53,"l":126.82,"n":1063,"o":127.2,"t":"2026-10-16T16:00:00Z","v":52679,"vw":127.206613},{"c":127.16,"h":127.37,"l":126.79,"n":792,"o":126.83,"t":"2026-10-16T16:15:00Z","v":42418,"vw":126.968395},{"c":127.215,"h":127.41,"l":126.82,"n":767,"o":127.1,"t":"2026-10-16T16:30:00Z","v":36805,"vw":127.015984},{"c":126.94,"h":127.27,"l":126.78,"n":911,"o":127.19,"t":"2026-10-16T16:45:00Z","v":55032,"vw":126.964042},{"c":126.885,"h":127.08,"l":126.78,"n":544,"o":126.965,"t":"2026-10-16T17:00:00Z","v":37172,"vw":126.848258},{"c":126.91,"h":127.125,"l":126.65,"n":572,"o":126.87,"t":"2026-10-16T17:15:00Z","v":26205,"vw":126.879945},{"c":127.12,"h":127.24,"l":126.75,"n":441,"o":126.8,"t":"2026-10-16T17:30:00Z","v":15666,"vw":126.952184},{"c":127.115,"h":127.125,"l":126.785,"n":638,"o":127.05,"t":"2026-10-16T17:45:00Z","v":27949,"vw":126.937473},{"c":127.13,"h":127.38,"l":126.86,"n":1270,"o":126.98,"t":"2026-10-16T18:00:00Z","v":53340,"vw":127.043301},{"c":127.84,"h":127.84,"l":127.13,"n":647,"o":127.13,"t":"2026-10-16T18:15:00Z","v":26941,"vw":127.503092},{"c":127.84,"h":127.955,"l":127.66,"n":865,"o":127.84,"t":"2026-10-16T18:30:00Z","v":48572,"vw":127.778389},{"c":127.45,"h":128.09,"l":127.3,"n":790,"o":127.88,"t":"2026-10-16T18:45:00Z","v":33250,"vw":127.599356},{"c":127.19,"h":127.43,"l":126.9052,"n":1070,"o":127.42,"t":"2026-10-16T19:00:00Z","v":64883,"vw":127.067078},{"c":126.2625,"h":127.3,"l":126.15,"n":1331,"o":127.22,"t":"2026-10-16T19:15:00Z","v":72307,"vw":126.596298},{"c":126.09,"h":126.39,"l":125.95,"n":1168,"o":126.33,"t":"2026-10-16T19:30:00Z","v":46891,"vw":126.209104},{"c":126.48,"h":127.12,"l":126.03,"n":3238,"o":126.09,"t":"2026-10-16T19:45:00Z","v":192115,"vw":126.559134},{"c":126.46,"h":126.465,"l":126.46,"n":40,"o":126.465,"t":"2026-10-16T20:00:00Z","v":329508,"vw":126.460006},{"c":126.51,"h":126.51,"l":126.5,"n":4,"o":126.5,"t":"2026-10-19T08:30:00Z","v":602,"vw":126.505},{"c":127.955,"h":127.955,"l":126.34,"n":365,"o":126.79,"t":"2026-10-19T13:30:00Z","v":15781,"vw":126.929465},{"c":127.975,"h":128.85,"l":127.73,"n":692,"o":127.82,"t":"2026-10-19T13:45:00Z","v":20979,"vw":128.205873},{"c":127.85,"h":128.39,"l":127.5,"n":1208,"o":127.7,"t":"2026-10-19T14:00:00Z","v":39099,"vw":127.869717},{"c":127.6706,"h":128.12,"l":127.56,"n":883,"o":127.92,"t":"2026-10-19T14:15:00Z","v":30997,"vw":127.877107},{"c":127.805,"h":128.18,"l":127.61,"n":565,"o":127.61,"t":"2026-10-19T14:30:00Z","v":20515,"vw":127.815312},{"c":127.89,"h":128.21,"l":127.61,"n":713,"o":127.95,"t":"2026-10-19T14:45:00Z","v":22940,"vw":127.906672},{"c":128.06,"h":128.12,"l":127.65,"n":494,"o":127.9,"t":"2026-10-19T15:00:00Z","v":17784,"vw":127.916185},{"c":128.36,"h":128.57,"l":127.94,"n":673,"o":128.015,"t":"2026-10-19T15:15:00Z","v":22233,"vw":128.313969},{"c":127.95,"h":128.28,"l":127.66,"n":802,"o":128.28,"t":"2026-10-19T15:30:00Z","v":33989,"vw":127.912549},{"c":127.465,"h":127.97,"l":127.4,"n":967,"o":127.75,"t":"2026-10-19T15:45:00Z","v":24290,"vw":127.724398},{"c":127.13,"h":127.35,"l":126.98,"n":770,"o":127.35,"t":"2026-10-19T16:00:00Z","v":29366,"vw":127.132088},{"c":127.23,"h":127.59,"l":127.165,"n":544,"o":127.27,"t":"2026-10-19T16:15:00Z","v":20805,"vw":127.342422},{"c":127.1,"h":127.5,"l":126.89,"n":717,"o":127.315,"t":"2026-10-19T16:30:00Z","v":20855,"vw":127.226411},{"c":127.495,"h":127.55,"l":127.095,"n":536,"o":127.1,"t":"2026-10-19T16:45:00Z","v":15504,"vw":127.333244},{"c":126.75,"h":127.46,"l":126.67,"n":804,"o":127.46,"t":"2026-10-19T17:00:00Z","v":26708,"vw":127.056363},{"c":127.21,"h":127.22,"l":126.69,"n":670,"o":126.69,"t":"2026-10-19T17:15:00Z","v":33827,"vw":126.988039},{"c":127.18,"h":127.29,"l":126.88,"n":678,"o":127.205,"t":"2026-10-19T17:30:00Z","v":22889,"vw":127.057629},{"c":127.57,"h":127.635,"l":127.08,"n":645,"o":127.3,"t":"2026-10-19T17:45:00Z","v":25038,"vw":127.317952},{"c":127.23,"h":127.82,"l":127.18,"n":1183,"o":127.57,"t":"2026-10-19T18:00:00Z","v":50266,"vw":127.509914},{"c":127.31,"h":127.41,"l":127.15,"n":476,"o":127.215,"t":"2026-10-19T18:15:00Z","v":16655,"vw":127.257805},{"c":127.19,"h":127.57,"l":127.19,"n":631,"o":127.3,"t":"2026-10-19T18:30:00Z","v":25980,"vw":127.347304},{"c":127.03,"h":127.38,"l":126.92,"n":667,"o":127.19,"t":"2026-10-19T18:45:00Z","v":21383,"vw":127.224035},{"c":127.1025,"h":127.15,"l":126.91,"n":752,"o":126.98,"t":"2026-10-19T19:00:00Z","v":24957,"vw":127.056676},{"c":127.35,"h":127.68,"l":127.11,"n":1148,"o":127.11,"t":"2026-10-19T19:15:00Z","v":53645,"vw":127.487124},{"c":127.34,"h":127.51,"l":127.27,"n":872,"o":127.325,"t":"2026-10-19T19:30:00Z","v":35525,"vw":127.383192},{"c":126.84,"h":127.435,"l":126.72,"n":2297,"o":127.28,"t":"2026-10-19T19:45:00Z","v":131500,"vw":127.047484},{"c":126.93,"h":126.93,"l":126.93,"n":27,"o":126.93,"t":"2026-10-19T20:00:00Z","v":186082,"vw":126.93},{"c":128.02,"h":128.11,"l":127.36,"n":308,"o":127.36,"t":"2026-10-20T13:30:00Z","v":11883,"vw":127.661389},{"c":128.7225,"h":128.98,"l":128.25,"n":314,"o":128.26,"t":"2026-10-20T13:45:00Z","v":13062,"vw":128.497078},{"c":129.76,"h":129.92,"l":128.71,"n":656,"o":128.7225,"t":"2026-10-20T14:00:00Z","v":24911,"vw":129.32552},{"c":130.12,"h":130.3,"l":129.65,"n":739,"o":129.755,"t":"2026-10-20T14:15:00Z","v":31014,"vw":130.009284},{"c":130.34,"h":130.55,"l":129.5,"n":545,"o":130.16,"t":"2026-10-20T14:30:00Z","v":21262,"vw":130.166458},{"c":130.37,"h":130.59,"l":129.99,"n":447,"o":130.355,"t":"2026-10-20T14:45:00Z","v":13445,"vw":130.324696},{"c":129.725,"h":130.285,"l":129.69,"n":456,"o":130.26,"t":"2026-10-20T15:00:00Z","v":29019,"vw":129.864959},{"c":129.79,"h":130.29,"l":129.605,"n":856,"o":129.73,"t":"2026-10-20T15:15:00Z","v":35353,"vw":129.967394},{"c":130.31,"h":130.34,"l":129.57,"n":775,"o":129.79,"t":"2026-10-20T15:30:00Z","v":44644,"vw":129.992123},{"c":130.69,"h":130.69,"l":130.3,"n":537,"o":130.3,"t":"2026-10-20T15:45:00Z","v":20499,"vw":130.463116},{"c":130.55,"h":130.76,"l":130.14,"n":463,"o":130.525,"t":"2026-10-20T16:00:00Z","v":23617,"vw":130.349552},{"c":129.825,"h":130.515,"l":129.8,"n":531,"o":130.4093,"t":"2026-10-20T16:15:00Z","v":20076,"vw":130.215286},{"c":129.415,"h":129.885,"l":129.25,"n":446,"o":129.85,"t":"2026-10-20T16:30:00Z","v":14866,"vw":129.505216},{"c":129.02,"h":129.545,"l":128.9,"n":467,"o":129.49,"t":"2026-10-20T16:45:00Z","v":13776,"vw":129.172127},{"c":128.655,"h":128.97,"l":128.57,"n":339,"o":128.97,"t":"2026-10-20T17:00:00Z","v":13780,"vw":128.767197},{"c":128.58,"h":128.74,"l":128.44,"n":388,"o":128.69,"t":"2026-10-20T17:15:00Z","v":12266,"vw":128.586433},{"c":128.57,"h":128.73,"l":128.4,"n":426,"o":128.57,"t":"2026-10-20T17:30:00Z","v":12864,"vw":128.557487},{"c":128.59,"h":128.65,"l":128.48,"n":427,"o":128.6,"t":"2026-10-20T17:45:00Z","v":13860,"vw":128.576463},{"c":128.83,"h":128.91,"l":128.57,"n":688,"o":128.57,"t":"2026-10-20T18:00:00Z","v":22625,"vw":128.760693},{"c":128.92,"h":129.21,"l":128.77,"n":877,"o":128.77,"t":"2026-10-20T18:15:00Z","v":29868,"vw":128.925612},{"c":129.14,"h":129.46,"l":128.8,"n":463,"o":128.91,"t":"2026-10-20T18:30:00Z","v":22792,"vw":129.069051},{"c":129.15,"h":129.34,"l":129.11,"n":341,"o":129.11,"t":"2026-10-20T18:45:00Z","v":14529,"vw":129.254674},{"c":128.74,"h":129.275,"l":128.74,"n":579,"o":129.2,"t":"2026-10-20T19:00:00Z","v":22183,"vw":129.053702},{"c":128.825,"h":128.825,"l":128.57,"n":1140,"o":128.76,"t":"2026-10-20T19:15:00Z","v":46113,"vw":128.711152},{"c":129.01,"h":129.17,"l":128.77,"n":1507,"o":128.91,"t":"2026-10-20T19:30:00Z","v":49786,"vw":128.987437},{"c":129.16,"h":129.3,"l":128.8275,"n":2955,"o":129.05,"t":"2026-10-20T19:45:00Z","v":124230,"vw":129.054002},{"c":129.11,"h":129.11,"l":129.11,"n":19,"o":129.11,"t":"2026-10-20T20:00:00Z","v":119159,"vw":129.11},{"c":128.6,"h":129.18,"l":128.48,"n":183,"o":128.92,"t":"2026-10-21T13:30:00Z","v":8979,"vw":128.809715},{"c":128.45,"h":129.23,"l":128.37,"n":283,"o":128.69,"t":"2026-10-21T13:45:00Z","v":9182,"vw":128.773785},{"c":129.35,"h":129.405,"l":128.25,"n":432,"o":128.25,"t":"2026-10-21T14:00:00Z","v":20269,"vw":129.10756},{"c":129.49,"h":129.81,"l":129.24,"n":336,"o":129.47,"t":"2026-10-21T14:15:00Z","v":14729,"vw":129.606157},{"c":129.22,"h":129.7,"l":129.22,"n":277,"o":129.45,"t":"2026-10-21T14:30:00Z","v":12706,"vw":129.516285},{"c":128.7,"h":129.33,"l":128.6082,"n":660,"o":129.19,"t":"2026-10-21T14:45:00Z","v":20864,"vw":128.882049},{"c":128.68,"h":128.925,"l":128.4,"n":751,"o":128.71,"t":"2026-10-21T15:00:00Z","v":37714,"vw":128.552634},{"c":129.07,"h":129.345,"l":128.7,"n":606,"o":128.78,"t":"2026-10-21T15:15:00Z","v":17681,"vw":129.013885},{"c":128.925,"h":129.3,"l":128.925,"n":866,"o":129.1,"t":"2026-10-21T15:30:00Z","v":24501,"vw":129.097226},{"c":128.61,"h":128.95,"l":128.5,"n":331,"o":128.95,"t":"2026-10-21T15:45:00Z","v":13702,"vw":128.79858},{"c":128.325,"h":128.805,"l":128.25,"n":413,"o":128.76,"t":"2026-10-21T16:00:00Z","v":12757,"vw":128.665619},{"c":128.53,"h":128.74,"l":128.35,"n":275,"o":128.66,"t":"2026-10-21T16:15:00Z","v":11656,"vw":128.577385},{"c":128.5,"h":128.66,"l":128.39,"n":266,"o":128.54,"t":"2026-10-21T16:30:00Z","v":7834,"vw":128.535217},{"c":128.345,"h":128.565,"l":128.3,"n":202,"o":128.52,"t":"2026-10-21T16:45:00Z","v":6459,"vw":128.461467},{"c":128.45,"h":128.64,"l":128.28,"n":263,"o":128.345,"t":"2026-10-21T17:00:00Z","v":8221,"vw":128.468517},{"c":128.58,"h":128.63,"l":128.32,"n":235,"o":128.39,"t":"2026-10-21T17:15:00Z","v":7779,"vw":128.48167},{"c":128.63,"h":128.825,"l":128.52,"n":341,"o":128.65,"t":"2026-10-21T17:30:00Z","v":12613,"vw":128.695645},{"c":128.75,"h":128.865,"l":128.66,"n":267,"o":128.66,"t":"2026-10-21T17:45:00Z","v":12329,"vw":128.781364},{"c":128.89,"h":128.89,"l":128.6275,"n":197,"o":128.73,"t":"2026-10-21T18:00:00Z","v":7894,"vw":128.757966},{"c":128.77,"h":128.855,"l":128.68,"n":298,"o":128.82,"t":"2026-10-21T18:15:00Z","v":16634,"vw":128.797027},{"c":128.4,"h":128.82,"l":128.26,"n":639,"o":128.79,"t":"2026-10-21T18:30:00Z","v":27559,"vw":128.62334},{"c":127.79,"h":128.3175,"l":127.75,"n":753,"o":128.3,"t":"2026-10-21T18:45:00Z","v":32602,"vw":128.001988},{"c":128.05,"h":128.2,"l":127.66,"n":498,"o":127.785,"t":"2026-10-21T19:00:00Z","v":19321,"vw":127.908491},{"c":128.22,"h":128.26,"l":127.85,"n":821,"o":128.04,"t":"2026-10-21T19:15:00Z","v":36277,"vw":128.055096},{"c":128.48,"h":128.52,"l":128.2,"n":943,"o":128.25,"t":"2026-10-21T19:30:00Z","v":36406,"vw":128.313383},{"c":128.14,"h":128.645,"l":127.93,"n":2326,"o":128.465,"t":"2026-10-21T19:45:00Z","v":123790,"vw":128.355597},{"c":128.03,"h":128.03,"l":127.98,"n":28,"o":127.98,"t":"2026-10-21T20:00:00Z","v":149071,"vw":127.980199},{"c":127.51,"h":127.51,"l":127.5,"n":2,"o":127.5,"t":"2026-10-22T12:00:00Z","v":600,"vw":127.505},{"c":127.99,"h":128.065,"l":127.72,"n":75,"o":127.93,"t":"2026-10-22T13:30:00Z","v":5332,"vw":127.914301},{"c":128.205,"h":128.41,"l":127.84,"n":282,"o":128.23,"t":"2026-10-22T13:45:00Z","v":7444,"vw":128.145599},{"c":128.11,"h":128.41,"l":127.69,"n":455,"o":128.08,"t":"2026-10-22T14:00:00Z","v":19565,"vw":128.092195},{"c":128.2242,"h":128.38,"l":127.82,"n":213,"o":127.91,"t":"2026-10-22T14:15:00Z","v":7447,"vw":128.180948},{"c":128.14,"h":128.41,"l":127.98,"n":346,"o":128.32,"t":"2026-10-22T14:30:00Z","v":13926,"vw":128.228258},{"c":127.76,"h":128.24,"l":127.75,"n":393,"o":128.24,"t":"2026-10-22T14:45:00Z","v":12708,"vw":127.988617},{"c":127.7,"h":127.98,"l":127.6,"n":419,"o":127.75,"t":"2026-10-22T15:00:00Z","v":13649,"vw":127.770983},{"c":127.49,"h":127.76,"l":127.49,"n":400,"o":127.71,"t":"2026-10-22T15:15:00Z","v":9611,"vw":127.62375},{"c":127.81,"h":128.03,"l":127.42,"n":500,"o":127.455,"t":"2026-10-22T15:30:00Z","v":22385,"vw":127.727501},{"c":127.53,"h":127.8429,"l":127.53,"n":279,"o":127.82,"t":"2026-10-22T15:45:00Z","v":8376,"vw":127.733751},{"c":127.86,"h":127.86,"l":127.57,"n":257,"o":127.62,"t":"2026-10-22T16:00:00Z","v":6110,"vw":127.664157},{"c":127.695,"h":127.97,"l":127.63,"n":412,"o":127.75,"t":"2026-10-22T16:15:00Z","v":14093,"vw":127.76743},{"c":127.43,"h":127.69,"l":127.26,"n":379,"o":127.68,"t":"2026-10-22T16:30:00Z","v":10852,"vw":127.496943},{"c":127.59,"h":127.68,"l":127.44,"n":379,"o":127.45,"t":"2026-10-22T16:45:00Z","v":9275,"vw":127.573995},{"c":127.47,"h":127.72,"l":127.34,"n":393,"o":127.64,"t":"2026-10-22T17:00:00Z","v":12561,"vw":127.58256},{"c":127.61,"h":127.65,"l":127.35,"n":397,"o":127.56,"t":"2026-10-22T17:15:00Z","v":9657,"vw":127.501357},{"c":128.12,"h":128.16,"l":127.605,"n":270,"o":127.605,"t":"2026-10-22T17:30:00Z","v":7785,"vw":127.940308},{"c":128.39,"h":128.395,"l":128.12,"n":258,"o":128.13,"t":"2026-10-22T17:45:00Z","v":6553,"vw":128.270304},{"c":128.475,"h":128.59,"l":128.38,"n":308,"o":128.59,"t":"2026-10-22T18:00:00Z","v":10008,"vw":128.454293},{"c":128.085,"h":128.6,"l":128.085,"n":288,"o":128.52,"t":"2026-10-22T18:15:00Z","v":9751,"vw":128.330973},{"c":128.12,"h":128.16,"l":127.95,"n":331,"o":128.05,"t":"2026-10-22T18:30:00Z","v":6703,"vw":128.052301},{"c":128.71,"h":128.825,"l":128.13,"n":498,"o":128.14,"t":"2026-10-22T18:45:00Z","v":19401,"vw":128.409751},{"c":128.975,"h":129.12,"l":128.78,"n":229,"o":128.795,"t":"2026-10-22T19:00:00Z","v":10400,"vw":128.916338},{"c":128.67,"h":129.01,"l":128.41,"n":560,"o":128.965,"t":"2026-10-22T19:15:00Z","v":33323,"vw":128.778346},{"c":128.89,"h":129.02,"l":128.53,"n":812,"o":128.61,"t":"2026-10-22T19:30:00Z","v":30002,"vw":128.804958},{"c":129.03,"h":129.205,"l":128.8,"n":1842,"o":128.8975,"t":"2026-10-22T19:45:00Z","v":85630,"vw":128.962701},{"c":129.03,"h":129.03,"l":129.03,"n":29,"o":129.03,"t":"2026-10-22T20:00:00Z","v":60514,"vw":129.03},{"c":128.57,"h":129,"l":128.03,"n":33,"o":128.03,"t":"2026-10-23T13:30:00Z","v":1934,"vw":128.404795},{"c":128.95,"h":129.1824,"l":128.7553,"n":206,"o":128.915,"t":"2026-10-23T13:45:00Z","v":4630,"vw":128.970799},{"c":128.58,"h":129.1,"l":128.49,"n":343,"o":128.79,"t":"2026-10-23T14:00:00Z","v":13247,"vw":128.718808},{"c":128,"h":128.6,"l":127.76,"n":321,"o":128.53,"t":"2026-10-23T14:15:00Z","v":7494,"vw":128.243067},{"c":128.15,"h":128.31,"l":127.95,"n":209,"o":128.12,"t":"2026-10-23T14:30:00Z","v":5815,"vw":128.177683},{"c":128.46,"h":128.53,"l":128.185,"n":472,"o":128.21,"t":"2026-10-23T14:45:00Z","v":17996,"vw":128.318409},{"c":128.84,"h":128.95,"l":128.46,"n":365,"o":128.62,"t":"2026-10-23T15:00:00Z","v":14561,"vw":128.721523},{"c":128.87,"h":128.89,"l":128.52,"n":394,"o":128.79,"t":"2026-10-23T15:15:00Z","v":11967,"vw":128.681908},{"c":129.2,"h":129.27,"l":128.785,"n":427,"o":128.785,"t":"2026-10-23T15:30:00Z","v":15875,"vw":128.98501},{"c":128.89,"h":129.15,"l":128.8,"n":231,"o":129.13,"t":"2026-10-23T15:45:00Z","v":6487,"vw":128.951729},{"c":128.84,"h":128.91,"l":128.63,"n":250,"o":128.845,"t":"2026-10-23T16:00:00Z","v":6274,"vw":128.742088},{"c":128.74,"h":128.91,"l":128.74,"n":235,"o":128.9,"t":"2026-10-23T16:15:00Z","v":9257,"vw":128.837849},{"c":128.84,"h":128.84,"l":128.75,"n":153,"o":128.75,"t":"2026-10-23T16:30:00Z","v":3221,"vw":128.795333},{"c":128.685,"h":128.83,"l":128.52,"n":170,"o":128.83,"t":"2026-10-23T16:45:00Z","v":6767,"vw":128.697946},{"c":128.315,"h":128.69,"l":128.315,"n":220,"o":128.69,"t":"2026-10-23T17:00:00Z","v":5600,"vw":128.565682},{"c":128.59,"h":128.59,"l":128.275,"n":172,"o":128.275,"t":"2026-10-23T17:15:00Z","v":4691,"vw":128.437654},{"c":128.64,"h":128.68,"l":128.59,"n":90,"o":128.615,"t":"2026-10-23T17:30:00Z","v":3163,"vw":128.625108}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6552856693666653,"strike":153.8942866126667,"iv":0.422902146369889,"gamma":0.01178213274951104,"theta":-0.04214084299483992,"vega":0.05795295354968358,"rho":0.008919550181045066,"breakevenPct":20.14114760730206},{"delta":0.15,"premium":0.9797031012045807,"strike":147.4059379759084,"iv":0.3834590644378655,"gamma":0.017321494921549073,"theta":-0.05258667062318656,"vega":0.07856526591897477,"rho":0.013398364069926763,"breakevenPct":15.349534419397525},{"delta":0.2,"premium":1.3041205330424963,"strike":140.91758933915008,"iv":0.34401598250584203,"gamma":0.0228608570935871,"theta":-0.06303249825153322,"vega":0.09917757828826596,"rho":0.017877177958808464,"breakevenPct":10.557921231492989},{"delta":0.25,"premium":1.895042788674025,"strike":138.68664388271318,"iv":0.33260410895493076,"gamma":0.023726702753598724,"theta":-0.06330083013217092,"vega":0.10057615400099829,"rho":0.022356595519717692,"breakevenPct":9.28302757415052},{"delta":0.3,"premium":2.529862468710532,"strike":137.1569579067216,"iv":0.32580940455455987,"gamma":0.02382274869714827,"theta":-0.06189277265573257,"vega":0.09880993314302527,"rho":0.026836112514651476,"breakevenPct":8.587391461001362},{"delta":0.35,"premium":3.1646821487470396,"strike":135.62727193073002,"iv":0.319014700154189,"gamma":0.023918794640697818,"theta":-0.06048471517929422,"vega":0.09704371228505226,"rho":0.03131562950958526,"breakevenPct":7.891755347852206},{"delta":0.4,"premium":3.7995018287835474,"strike":134.09758595473843,"iv":0.3122199957538181,"gamma":0.024014840584247365,"theta":-0.05907665770285586,"vega":0.09527749142707925,"rho":0.03579514650451905,"breakevenPct":7.196119234703048},{"delta":0.45,"premium":4.434321508820054,"strike":132.56789997874685,"iv":0.3054252913534472,"gamma":0.024110886527796915,"theta":-0.05766860022641751,"vega":0.09351127056910624,"rho":0.04027466349945283,"breakevenPct":6.5004831215538905},{"delta":0.5,"premium":5.069141188856562,"strike":131.03821400275527,"iv":0.2986305869530763,"gamma":0.024206932471346462,"theta":-0.05626054274997916,"vega":0.09174504971113324,"rho":0.04475418049438661,"breakevenPct":5.804847008404733},{"delta":0.55,"premium":5.70396086889307,"strike":129.50852802676368,"iv":0.29183588255270543,"gamma":0.02430297841489601,"theta":-0.05485248527354081,"vega":0.08997882885316023,"rho":0.0492336974893204,"breakevenPct":5.1092108952555755},{"delta":0.6,"premium":6.338780548929575,"strike":127.9788420507721,"iv":0.28504117815233454,"gamma":0.024399024358445556,"theta":-0.053444427797102456,"vega":0.08821260799518722,"rho":0.053713214484254174,"breakevenPct":4.413574782106419},{"delta":0.65,"premium":6.973600228966083,"strike":126.44915607478052,"iv":0.27824647375196365,"gamma":0.024495070301995103,"theta":-0.0520363703206641,"vega":0.08644638713721421,"rho":0.058192731479187965,"breakevenPct":3.7179386689572613},{"delta":0.7,"premium":7.60841990900259,"strike":124.91947009878893,"iv":0.27145176935159276,"gamma":0.024591116245544654,"theta":-0.05062831284422575,"vega":0.0846801662792412,"rho":0.06267224847412174,"breakevenPct":3.022302555808105},{"delta":0.75,"premium":8.2432395890391,"strike":123.38978412279735,"iv":0.2646570649512219,"gamma":0.0246871621890942,"theta":-0.04922025536778739,"vega":0.08291394542126819,"rho":0.06715176546905555,"breakevenPct":2.3266664426589463},{"delta":0.8,"premium":8.878059269075607,"strike":121.86009814680577,"iv":0.257862360550851,"gamma":0.024783208132643748,"theta":-0.04781219789134904,"vega":0.08114772456329518,"rho":0.07163128246398934,"breakevenPct":1.6310303295097874},{"delta":0.85,"premium":9.51287894911211,"strike":120.33041217081418,"iv":0.2510676561504801,"gamma":0.024879254076193295,"theta":-0.04640414041491069,"vega":0.07938150370532218,"rho":0.0761107994589231,"breakevenPct":0.935394216360633},{"delta":0.9,"premium":11.784529361718562,"strike":117.48878898621345,"iv":0.25872828967452555,"gamma":0.018745172411677932,"theta":-0.03326977493433856,"vega":0.06100517207537352,"rho":0.07972105710111732,"breakevenPct":0.4923183674844821}],"put":[{"delta":0.15,"premium":1.2007854196833438,"strike":115.34380559577792,"iv":0.4122721426508349,"gamma":0.01588246983576801,"theta":-0.05816793223258018,"vega":0.08308905125298183,"rho":-0.016553114890626174,"breakevenPct":11.269418395448858},{"delta":0.2,"premium":1.4897917954670303,"strike":119.1972239395604,"iv":0.3585819466251397,"gamma":0.02198231036652994,"theta":-0.059756135612855116,"vega":0.09961798034186735,"rho":-0.02202303835442205,"breakevenPct":8.49857575863387},{"delta":0.25,"premium":1.8242506056647416,"strike":121.61323885685142,"iv":0.32984576648795305,"gamma":0.02697866781685556,"theta":-0.06099461042276879,"vega":0.1115917715576725,"rho":-0.027416512389453866,"breakevenPct":6.8804506753834795},{"delta":0.3,"premium":2.170670217178134,"strike":123.65100127751843,"iv":0.30767623189833027,"gamma":0.031684643859662076,"theta":-0.06214105421171657,"vega":0.12236687892369386,"rho":-0.03278986876874441,"breakevenPct":5.565663043889684},{"delta":0.35,"premium":2.597032326444091,"strike":125.44780074191839,"iv":0.29248055113937466,"gamma":0.03516719660837308,"theta":-0.06309703232644409,"vega":0.1306105458399576,"rho":-0.038188578575410644,"breakevenPct":4.500335497921093},{"delta":0.4,"premium":3.179968203497615,"strike":126.77265500794913,"iv":0.290943720190779,"gamma":0.03625357710651828,"theta":-0.06367996820349761,"vega":0.13389618441971382,"rho":-0.04363694509486596,"breakevenPct":3.923595456738556},{"delta":0.45,"premium":3.762904080551139,"strike":128.09750927397985,"iv":0.2894068892421834,"gamma":0.037339957604663486,"theta":-0.06426290408055114,"vega":0.13718182299947007,"rho":-0.04908531161432126,"breakevenPct":3.3468554155560195},{"delta":0.5,"premium":4.345839957604663,"strike":129.4223635400106,"iv":0.2878700582935877,"gamma":0.03842633810280869,"theta":-0.06484583995760466,"vega":0.1404674615792263,"rho":-0.05453367813377657,"breakevenPct":2.770115374373482},{"delta":0.55,"premium":5.275837163493105,"strike":130.9258043335522,"iv":0.28840354563361786,"gamma":0.03752055154300722,"theta":-0.06243368351936967,"vega":0.13722468811556138,"rho":-0.060176460770806184,"breakevenPct":2.3243414411853918},{"delta":0.6,"premium":6.474130006565987,"strike":132.5673013788575,"iv":0.29053749179251476,"gamma":0.0350747209455023,"theta":-0.057706172028890355,"vega":0.12893512803676954,"rho":-0.06596953671858471,"breakevenPct":1.9798108113405273},{"delta":0.65,"premium":7.6724228496388704,"strike":134.20879842416284,"iv":0.2926714379514117,"gamma":0.032628890347997375,"theta":-0.052978660538411035,"vega":0.12064556795797768,"rho":-0.07176261266636325,"breakevenPct":1.6352801814956621},{"delta":0.7,"premium":8.870715692711752,"strike":135.85029546946816,"iv":0.2948053841103086,"gamma":0.03018305975049245,"theta":-0.04825114904793172,"vega":0.11235600787918583,"rho":-0.07755568861414178,"breakevenPct":1.2907495516507979},{"delta":0.75,"premium":10.069008535784635,"strike":137.49179251477346,"iv":0.29693933026920555,"gamma":0.027737229152987528,"theta":-0.0435236375574524,"vega":0.10406644780039395,"rho":-0.08334876456192031,"breakevenPct":0.9462189218059327},{"delta":0.8,"premium":11.267301378857518,"strike":139.1332895600788,"iv":0.29907327642810244,"gamma":0.0252913985554826,"theta":-0.03879612606697308,"vega":0.09577688772160209,"rho":-0.08914184050969884,"breakevenPct":0.6016882919610673},{"delta":0.85,"premium":13.52758620689655,"strike":141.76911544227886,"iv":0.3096824587706147,"gamma":0.021098650674662673,"theta":-0.03201874062968516,"vega":0.0822713643178411,"rho":-0.09569662080404998,"breakevenPct":0.30975650234583446},{"delta":0.9,"premium":20.69819277108436,"strike":149.1566265060241,"iv":0.39117831325301244,"gamma":0.012724096385542151,"theta":-0.028938554216867494,"vega":0.06252409638554215,"rho":-0.1058911585095847,"breakevenPct":0.14114292992866684}]},"raw":{"call":[{"delta":0.1,"premium":0.6552856693666653,"strike":153.8942866126667,"iv":0.422902146369889,"gamma":0.01178213274951104,"theta":-0.04214084299483992,"vega":0.05795295354968358,"rho":0.008919550181045066,"breakevenPct":20.14114760730206},{"delta":0.15,"premium":0.9797031012045807,"strike":147.4059379759084,"iv":0.3834590644378655,"gamma":0.017321494921549073,"theta":-0.05258667062318656,"vega":0.07856526591897477,"rho":0.013398364069926763,"breakevenPct":15.349534419397525},{"delta":0.2,"premium":1.3041205330424963,"strike":140.91758933915008,"iv":0.34401598250584203,"gamma":0.0228608570935871,"theta":-0.06303249825153322,"vega":0.09917757828826596,"rho":0.017877177958808464,"breakevenPct":10.557921231492989},{"delta":0.25,"premium":1.895042788674025,"strike":138.68664388271318,"iv":0.33260410895493076,"gamma":0.023726702753598724,"theta":-0.06330083013217092,"vega":0.10057615400099829,"rho":0.022356595519717692,"breakevenPct":9.28302757415052},{"delta":0.3,"premium":2.529862468710532,"strike":137.1569579067216,"iv":0.32580940455455987,"gamma":0.02382274869714827,"theta":-0.06189277265573257,"vega":0.09880993314302527,"rho":0.026836112514651476,"breakevenPct":8.587391461001362},{"delta":0.35,"premium":3.1646821487470396,"strike":135.62727193073002,"iv":0.319014700154189,"gamma":0.023918794640697818,"theta":-0.06048471517929422,"vega":0.09704371228505226,"rho":0.03131562950958526,"breakevenPct":7.891755347852206},{"delta":0.4,"premium":3.7995018287835474,"strike":134.09758595473843,"iv":0.3122199957538181,"gamma":0.024014840584247365,"theta":-0.05907665770285586,"vega":0.09527749142707925,"rho":0.03579514650451905,"breakevenPct":7.196119234703048},{"delta":0.45,"premium":4.434321508820054,"strike":132.56789997874685,"iv":0.3054252913534472,"gamma":0.024110886527796915,"theta":-0.05766860022641751,"vega":0.09351127056910624,"rho":0.04027466349945283,"breakevenPct":6.5004831215538905},{"delta":0.5,"premium":5.069141188856562,"strike":131.03821400275527,"iv":0.2986305869530763,"gamma":0.024206932471346462,"theta":-0.05626054274997916,"vega":0.09174504971113324,"rho":0.04475418049438661,"breakevenPct":5.804847008404733},{"delta":0.55,"premium":5.70396086889307,"strike":129.50852802676368,"iv":0.29183588255270543,"gamma":0.02430297841489601,"theta":-0.05485248527354081,"vega":0.08997882885316023,"rho":0.0492336974893204,"breakevenPct":5.1092108952555755},{"delta":0.6,"premium":6.338780548929575,"strike":127.9788420507721,"iv":0.28504117815233454,"gamma":0.024399024358445556,"theta":-0.053444427797102456,"vega":0.08821260799518722,"rho":0.053713214484254174,"breakevenPct":4.413574782106419},{"delta":0.65,"premium":6.973600228966083,"strike":126.44915607478052,"iv":0.27824647375196365,"gamma":0.024495070301995103,"theta":-0.0520363703206641,"vega":0.08644638713721421,"rho":0.058192731479187965,"breakevenPct":3.7179386689572613},{"delta":0.7,"premium":7.60841990900259,"strike":124.91947009878893,"iv":0.27145176935159276,"gamma":0.024591116245544654,"theta":-0.05062831284422575,"vega":0.0846801662792412,"rho":0.06267224847412174,"breakevenPct":3.022302555808105},{"delta":0.75,"premium":8.2432395890391,"strike":123.38978412279735,"iv":0.2646570649512219,"gamma":0.0246871621890942,"theta":-0.04922025536778739,"vega":0.08291394542126819,"rho":0.06715176546905555,"breakevenPct":2.3266664426589463},{"delta":0.8,"premium":8.878059269075607,"strike":121.86009814680577,"iv":0.257862360550851,"gamma":0.024783208132643748,"theta":-0.04781219789134904,"vega":0.08114772456329518,"rho":0.07163128246398934,"breakevenPct":1.6310303295097874},{"delta":0.85,"premium":9.51287894911211,"strike":120.33041217081418,"iv":0.2510676561504801,"gamma":0.024879254076193295,"theta":-0.04640414041491069,"vega":0.07938150370532218,"rho":0.0761107994589231,"breakevenPct":0.935394216360633},{"delta":0.9,"premium":11.784529361718562,"strike":117.48878898621345,"iv":0.25872828967452555,"gamma":0.018745172411677932,"theta":-0.03326977493433856,"vega":0.06100517207537352,"rho":0.07972105710111732,"breakevenPct":0.4923183674844821}],"put":[{"delta":0.15,"premium":1.2007854196833438,"strike":115.34380559577792,"iv":0.4122721426508349,"gamma":0.01588246983576801,"theta":-0.05816793223258018,"vega":0.08308905125298183,"rho":-0.016553114890626174,"breakevenPct":11.269418395448858},{"delta":0.2,"premium":1.4897917954670303,"strike":119.1972239395604,"iv":0.3585819466251397,"gamma":0.02198231036652994,"theta":-0.059756135612855116,"vega":0.09961798034186735,"rho":-0.02202303835442205,"breakevenPct":8.49857575863387},{"delta":0.25,"premium":1.8242506056647416,"strike":121.61323885685142,"iv":0.32984576648795305,"gamma":0.02697866781685556,"theta":-0.06099461042276879,"vega":0.1115917715576725,"rho":-0.027416512389453866,"breakevenPct":6.8804506753834795},{"delta":0.3,"premium":2.170670217178134,"strike":123.65100127751843,"iv":0.30767623189833027,"gamma":0.031684643859662076,"theta":-0.06214105421171657,"vega":0.12236687892369386,"rho":-0.03278986876874441,"breakevenPct":5.565663043889684},{"delta":0.35,"premium":2.597032326444091,"strike":125.44780074191839,"iv":0.29248055113937466,"gamma":0.03516719660837308,"theta":-0.06309703232644409,"vega":0.1306105458399576,"rho":-0.038188578575410644,"breakevenPct":4.500335497921093},{"delta":0.4,"premium":3.179968203497615,"strike":126.77265500794913,"iv":0.290943720190779,"gamma":0.03625357710651828,"theta":-0.06367996820349761,"vega":0.13389618441971382,"rho":-0.04363694509486596,"breakevenPct":3.923595456738556},{"delta":0.45,"premium":3.762904080551139,"strike":128.09750927397985,"iv":0.2894068892421834,"gamma":0.037339957604663486,"theta":-0.06426290408055114,"vega":0.13718182299947007,"rho":-0.04908531161432126,"breakevenPct":3.3468554155560195},{"delta":0.5,"premium":4.345839957604663,"strike":129.4223635400106,"iv":0.2878700582935877,"gamma":0.03842633810280869,"theta":-0.06484583995760466,"vega":0.1404674615792263,"rho":-0.05453367813377657,"breakevenPct":2.770115374373482},{"delta":0.55,"premium":5.275837163493105,"strike":130.9258043335522,"iv":0.28840354563361786,"gamma":0.03752055154300722,"theta":-0.06243368351936967,"vega":0.13722468811556138,"rho":-0.060176460770806184,"breakevenPct":2.3243414411853918},{"delta":0.6,"premium":6.474130006565987,"strike":132.5673013788575,"iv":0.29053749179251476,"gamma":0.0350747209455023,"theta":-0.057706172028890355,"vega":0.12893512803676954,"rho":-0.06596953671858471,"breakevenPct":1.9798108113405273},{"delta":0.65,"premium":7.6724228496388704,"strike":134.20879842416284,"iv":0.2926714379514117,"gamma":0.032628890347997375,"theta":-0.052978660538411035,"vega":0.12064556795797768,"rho":-0.07176261266636325,"breakevenPct":1.6352801814956621},{"delta":0.7,"premium":8.870715692711752,"strike":135.85029546946816,"iv":0.2948053841103086,"gamma":0.03018305975049245,"theta":-0.04825114904793172,"vega":0.11235600787918583,"rho":-0.07755568861414178,"breakevenPct":1.2907495516507979},{"delta":0.75,"premium":10.069008535784635,"strike":137.49179251477346,"iv":0.29693933026920555,"gamma":0.027737229152987528,"theta":-0.0435236375574524,"vega":0.10406644780039395,"rho":-0.08334876456192031,"breakevenPct":0.9462189218059327},{"delta":0.8,"premium":11.267301378857518,"strike":139.1332895600788,"iv":0.29907327642810244,"gamma":0.0252913985554826,"theta":-0.03879612606697308,"vega":0.09577688772160209,"rho":-0.08914184050969884,"breakevenPct":0.6016882919610673},{"delta":0.85,"premium":13.52758620689655,"strike":141.76911544227886,"iv":0.3096824587706147,"gamma":0.021098650674662673,"theta":-0.03201874062968516,"vega":0.0822713643178411,"rho":-0.09569662080404998,"breakevenPct":0.30975650234583446},{"delta":0.9,"premium":20.69819277108436,"strike":149.1566265060241,"iv":0.39117831325301244,"gamma":0.012724096385542151,"theta":-0.028938554216867494,"vega":0.06252409638554215,"rho":-0.1058911585095847,"breakevenPct":0.14114292992866684}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}