{"symbol":"GRAL","url":"https://intraalpha.com/companies/GRAL","capturedAt":"2026-10-23T03:16:45.821Z","state":"partial","quote":{"symbol":"GRAL","last_price":125.09,"prev_close":132.6,"regular_close":127.06,"change":-7.51,"change_pct":-5.6637,"regular_change":-5.54,"regular_change_pct":-4.178,"extended_change":-1.97,"extended_change_pct":-1.5504,"bid":125,"ask":126.98,"bid_size":100,"ask_size":100,"volume":653438,"vwap":126.773339,"open":133.13,"high":133.9,"low":123.26,"close":127.06,"trade_count":16471,"last_trade_at":"2026-10-22T20:51:19.322257163Z","last_quote_at":"2026-10-22T23:56:02.293455412Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:54.350Z","bars":[{"c":136,"h":136,"l":136,"n":6,"o":136,"t":"2026-10-16T11:30:00Z","v":105,"vw":136},{"c":135.98,"h":136.5,"l":134.02,"n":150,"o":134.69,"t":"2026-10-16T13:30:00Z","v":17665,"vw":134.344527},{"c":134.23,"h":135.785,"l":133.77,"n":201,"o":135.735,"t":"2026-10-16T13:35:00Z","v":8108,"vw":134.262912},{"c":132.74,"h":134.895,"l":132.47,"n":288,"o":134.25,"t":"2026-10-16T13:40:00Z","v":7919,"vw":132.982326},{"c":129.615,"h":133,"l":129.35,"n":554,"o":132.75,"t":"2026-10-16T13:45:00Z","v":22136,"vw":131.000176},{"c":129.62,"h":130.305,"l":129.03,"n":230,"o":129.5368,"t":"2026-10-16T13:50:00Z","v":11791,"vw":129.771567},{"c":127.66,"h":129.88,"l":126.4037,"n":531,"o":129.88,"t":"2026-10-16T13:55:00Z","v":26525,"vw":127.869273},{"c":128.15,"h":128.15,"l":126.735,"n":219,"o":127.17,"t":"2026-10-16T14:00:00Z","v":6381,"vw":127.563655},{"c":127.5,"h":128.44,"l":127.5,"n":143,"o":128.44,"t":"2026-10-16T14:05:00Z","v":3575,"vw":127.950597},{"c":127.244,"h":127.8676,"l":126.82,"n":402,"o":127.53,"t":"2026-10-16T14:10:00Z","v":13661,"vw":127.20061},{"c":128,"h":128.96,"l":127.255,"n":121,"o":127.6922,"t":"2026-10-16T14:15:00Z","v":4396,"vw":127.78617},{"c":128.1,"h":128.22,"l":127.431,"n":110,"o":127.431,"t":"2026-10-16T14:20:00Z","v":2652,"vw":127.87},{"c":125.85,"h":128.02,"l":125.85,"n":366,"o":128,"t":"2026-10-16T14:25:00Z","v":9839,"vw":126.861532},{"c":126.563,"h":126.7321,"l":126.32,"n":250,"o":126.429,"t":"2026-10-16T14:30:00Z","v":6230,"vw":126.602447},{"c":126.29,"h":127.96,"l":126.29,"n":221,"o":126.645,"t":"2026-10-16T14:35:00Z","v":6822,"vw":126.932407},{"c":126.785,"h":126.94,"l":126.29,"n":194,"o":126.29,"t":"2026-10-16T14:40:00Z","v":4002,"vw":126.559743},{"c":126.92,"h":126.9913,"l":126.51,"n":214,"o":126.9913,"t":"2026-10-16T14:45:00Z","v":5171,"vw":126.844627},{"c":125.11,"h":127.08,"l":125.1,"n":382,"o":126.91,"t":"2026-10-16T14:50:00Z","v":19627,"vw":126.329878},{"c":123.97,"h":125.09,"l":123.68,"n":661,"o":125.09,"t":"2026-10-16T14:55:00Z","v":37289,"vw":124.59748},{"c":122.7,"h":124.17,"l":122.64,"n":784,"o":124.07,"t":"2026-10-16T15:00:00Z","v":34193,"vw":123.341205},{"c":122.145,"h":122.59,"l":121.735,"n":407,"o":122.59,"t":"2026-10-16T15:05:00Z","v":14673,"vw":122.050519},{"c":122.04,"h":122.86,"l":121.56,"n":420,"o":121.5801,"t":"2026-10-16T15:10:00Z","v":10585,"vw":122.107679},{"c":121.825,"h":122.57,"l":121.34,"n":272,"o":121.71,"t":"2026-10-16T15:15:00Z","v":10750,"vw":121.840581},{"c":120.34,"h":121.82,"l":120.27,"n":496,"o":121.765,"t":"2026-10-16T15:20:00Z","v":29647,"vw":120.870273},{"c":121.56,"h":121.955,"l":120.3267,"n":347,"o":120.6,"t":"2026-10-16T15:25:00Z","v":16008,"vw":120.997667},{"c":121.87,"h":123.13,"l":121.25,"n":307,"o":121.56,"t":"2026-10-16T15:30:00Z","v":12741,"vw":122.298599},{"c":121.07,"h":122.38,"l":120.96,"n":377,"o":122.1,"t":"2026-10-16T15:35:00Z","v":21547,"vw":121.521233},{"c":121.7675,"h":121.985,"l":120.51,"n":322,"o":120.9382,"t":"2026-10-16T15:40:00Z","v":17374,"vw":120.954621},{"c":123.23,"h":123.5638,"l":121.101,"n":415,"o":122.3,"t":"2026-10-16T15:45:00Z","v":33207,"vw":122.137334},{"c":122.4,"h":123.4,"l":122.32,"n":232,"o":123.29,"t":"2026-10-16T15:50:00Z","v":11027,"vw":122.848777},{"c":122.6,"h":123,"l":122.0508,"n":95,"o":122.55,"t":"2026-10-16T15:55:00Z","v":4468,"vw":122.565431},{"c":121.6701,"h":122.585,"l":121.6701,"n":187,"o":122.21,"t":"2026-10-16T16:00:00Z","v":5898,"vw":122.088925},{"c":121.89,"h":122.7352,"l":121.74,"n":207,"o":122.02,"t":"2026-10-16T16:05:00Z","v":7725,"vw":122.108897},{"c":122.81,"h":122.81,"l":121.8008,"n":78,"o":121.8008,"t":"2026-10-16T16:10:00Z","v":6495,"vw":122.343187},{"c":122.645,"h":122.77,"l":122.02,"n":138,"o":122.13,"t":"2026-10-16T16:15:00Z","v":5115,"vw":122.477264},{"c":122.92,"h":123.48,"l":122.705,"n":171,"o":122.91,"t":"2026-10-16T16:20:00Z","v":7057,"vw":122.960852},{"c":122.46,"h":122.945,"l":122.41,"n":147,"o":122.78,"t":"2026-10-16T16:25:00Z","v":4444,"vw":122.742898},{"c":121.5,"h":122.46,"l":121.5,"n":189,"o":122.46,"t":"2026-10-16T16:30:00Z","v":9237,"vw":122.071053},{"c":121.98,"h":122.03,"l":121.625,"n":97,"o":121.625,"t":"2026-10-16T16:35:00Z","v":3747,"vw":121.840655},{"c":122.145,"h":122.34,"l":121.87,"n":185,"o":121.87,"t":"2026-10-16T16:40:00Z","v":5301,"vw":122.131758},{"c":122.01,"h":122.35,"l":122,"n":170,"o":122.27,"t":"2026-10-16T16:45:00Z","v":4828,"vw":122.105999},{"c":122.5,"h":122.7305,"l":121.55,"n":197,"o":122,"t":"2026-10-16T16:50:00Z","v":13912,"vw":122.00302},{"c":121.82,"h":122.515,"l":121.82,"n":112,"o":122.505,"t":"2026-10-16T16:55:00Z","v":4104,"vw":122.309966},{"c":121.64,"h":122.36,"l":121.64,"n":161,"o":122.06,"t":"2026-10-16T17:00:00Z","v":6320,"vw":121.994956},{"c":120.98,"h":121.56,"l":120.85,"n":215,"o":121.56,"t":"2026-10-16T17:05:00Z","v":11167,"vw":121.059646},{"c":120.945,"h":121.13,"l":120.65,"n":297,"o":121,"t":"2026-10-16T17:10:00Z","v":16575,"vw":120.869988},{"c":120.5,"h":120.985,"l":120.5,"n":212,"o":120.94,"t":"2026-10-16T17:15:00Z","v":11070,"vw":120.765543},{"c":120.28,"h":120.626,"l":120.0129,"n":263,"o":120.52,"t":"2026-10-16T17:20:00Z","v":16111,"vw":120.36406},{"c":120.61,"h":120.615,"l":120.17,"n":105,"o":120.28,"t":"2026-10-16T17:25:00Z","v":2997,"vw":120.440806},{"c":120.805,"h":121,"l":120.54,"n":247,"o":120.71,"t":"2026-10-16T17:30:00Z","v":10518,"vw":120.801023},{"c":120.42,"h":120.9,"l":120.42,"n":270,"o":120.825,"t":"2026-10-16T17:35:00Z","v":21928,"vw":120.739917},{"c":120.98,"h":121.03,"l":120.685,"n":91,"o":120.9225,"t":"2026-10-16T17:40:00Z","v":3068,"vw":120.921947},{"c":120.87,"h":121.12,"l":120.67,"n":198,"o":121.12,"t":"2026-10-16T17:45:00Z","v":9546,"vw":120.799708},{"c":120.22,"h":120.77,"l":120.22,"n":300,"o":120.74,"t":"2026-10-16T17:50:00Z","v":11321,"vw":120.459511},{"c":119.89,"h":120.18,"l":119.5701,"n":278,"o":120.17,"t":"2026-10-16T17:55:00Z","v":12072,"vw":119.955332},{"c":119.905,"h":119.905,"l":119.565,"n":198,"o":119.815,"t":"2026-10-16T18:00:00Z","v":8240,"vw":119.718092},{"c":120.085,"h":120.19,"l":119.82,"n":171,"o":119.82,"t":"2026-10-16T18:05:00Z","v":6570,"vw":120.080347},{"c":119.745,"h":120.21,"l":119.745,"n":349,"o":120,"t":"2026-10-16T18:10:00Z","v":16311,"vw":120.002935},{"c":119.34,"h":120.06,"l":119.0204,"n":251,"o":119.95,"t":"2026-10-16T18:15:00Z","v":9256,"vw":119.606377},{"c":119.44,"h":119.52,"l":118.8858,"n":198,"o":119.09,"t":"2026-10-16T18:20:00Z","v":6926,"vw":119.152635},{"c":119.855,"h":119.855,"l":119.455,"n":90,"o":119.455,"t":"2026-10-16T18:25:00Z","v":2780,"vw":119.710045},{"c":120.08,"h":120.13,"l":119.74,"n":250,"o":119.74,"t":"2026-10-16T18:30:00Z","v":9159,"vw":119.946362},{"c":120.2899,"h":120.34,"l":119.997,"n":153,"o":120.175,"t":"2026-10-16T18:35:00Z","v":7435,"vw":120.232684},{"c":120,"h":120.58,"l":119.79,"n":201,"o":120.11,"t":"2026-10-16T18:40:00Z","v":6726,"vw":120.211},{"c":119.945,"h":119.945,"l":119.53,"n":174,"o":119.77,"t":"2026-10-16T18:45:00Z","v":5562,"vw":119.755134},{"c":119.54,"h":120.015,"l":119.53,"n":192,"o":119.86,"t":"2026-10-16T18:50:00Z","v":5773,"vw":119.792794},{"c":119.765,"h":120.42,"l":119.43,"n":268,"o":119.43,"t":"2026-10-16T18:55:00Z","v":11705,"vw":119.885724},{"c":119.25,"h":119.66,"l":118.785,"n":395,"o":119.66,"t":"2026-10-16T19:00:00Z","v":23162,"vw":119.329991},{"c":119.205,"h":119.44,"l":118.97,"n":238,"o":119.185,"t":"2026-10-16T19:05:00Z","v":12926,"vw":119.284716},{"c":118.755,"h":119.36,"l":118.58,"n":376,"o":119.195,"t":"2026-10-16T19:10:00Z","v":15505,"vw":119.021426},{"c":117.24,"h":118.79,"l":117.07,"n":799,"o":118.74,"t":"2026-10-16T19:15:00Z","v":43889,"vw":117.946619},{"c":117.63,"h":117.63,"l":117.06,"n":324,"o":117.41,"t":"2026-10-16T19:20:00Z","v":12189,"vw":117.283549},{"c":118.091,"h":118.25,"l":117.33,"n":448,"o":117.5,"t":"2026-10-16T19:25:00Z","v":24986,"vw":117.894867},{"c":117.745,"h":118.46,"l":117.39,"n":524,"o":118.4191,"t":"2026-10-16T19:30:00Z","v":31235,"vw":117.948859},{"c":117.79,"h":118.18,"l":117.55,"n":342,"o":117.72,"t":"2026-10-16T19:35:00Z","v":14227,"vw":117.928231},{"c":117.665,"h":118.25,"l":117.645,"n":635,"o":117.87,"t":"2026-10-16T19:40:00Z","v":33716,"vw":117.936467},{"c":117.925,"h":118.18,"l":117.55,"n":892,"o":117.66,"t":"2026-10-16T19:45:00Z","v":46371,"vw":117.820332},{"c":118.235,"h":118.4199,"l":117.845,"n":992,"o":118.08,"t":"2026-10-16T19:50:00Z","v":43345,"vw":118.146249},{"c":117.58,"h":118.63,"l":117.56,"n":2845,"o":118.29,"t":"2026-10-16T19:55:00Z","v":142953,"vw":117.808631},{"c":119,"h":119,"l":117.81,"n":25,"o":117.81,"t":"2026-10-16T20:00:00Z","v":114412,"vw":117.81417},{"c":117.58,"h":117.58,"l":117.58,"n":7,"o":117.58,"t":"2026-10-16T20:25:00Z","v":447,"vw":117.58},{"c":118.803,"h":118.803,"l":118.803,"n":1,"o":118.803,"t":"2026-10-16T20:40:00Z","v":100,"vw":118.803},{"c":118.636,"h":118.636,"l":118.636,"n":1,"o":118.636,"t":"2026-10-16T20:45:00Z","v":600,"vw":118.636},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-16T20:55:00Z","v":800,"vw":118.6},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-16T21:05:00Z","v":300,"vw":118.6},{"c":117.58,"h":117.58,"l":117.58,"n":1,"o":117.58,"t":"2026-10-16T21:10:00Z","v":138,"vw":117.58},{"c":118.47,"h":118.75,"l":118.47,"n":2,"o":118.75,"t":"2026-10-16T22:30:00Z","v":200,"vw":118.61},{"c":118,"h":118,"l":118,"n":21,"o":118,"t":"2026-10-16T23:25:00Z","v":180,"vw":118},{"c":119.9775,"h":119.9775,"l":119.9775,"n":7,"o":119.9775,"t":"2026-10-19T08:00:00Z","v":461,"vw":119.9775},{"c":119,"h":119,"l":119,"n":8,"o":119,"t":"2026-10-19T11:15:00Z","v":515,"vw":119},{"c":118.74,"h":118.74,"l":118.72,"n":12,"o":118.72,"t":"2026-10-19T11:25:00Z","v":408,"vw":118.729204},{"c":118.75,"h":119,"l":118.75,"n":17,"o":118.875,"t":"2026-10-19T12:30:00Z","v":675,"vw":118.9158},{"c":118.68,"h":118.75,"l":118.68,"n":3,"o":118.75,"t":"2026-10-19T12:45:00Z","v":201,"vw":118.715},{"c":118.95,"h":118.95,"l":118.95,"n":2,"o":118.95,"t":"2026-10-19T12:55:00Z","v":107,"vw":118.95},{"c":118.6,"h":118.6,"l":118.6,"n":6,"o":118.6,"t":"2026-10-19T13:25:00Z","v":225,"vw":118.6},{"c":123.385,"h":123.4307,"l":117.58,"n":331,"o":117.68,"t":"2026-10-19T13:30:00Z","v":39976,"vw":118.962992},{"c":122.83,"h":124.5,"l":122.83,"n":345,"o":123.23,"t":"2026-10-19T13:35:00Z","v":20724,"vw":123.502095},{"c":120.975,"h":123.39,"l":120.975,"n":283,"o":122.83,"t":"2026-10-19T13:40:00Z","v":18642,"vw":121.761774},{"c":120.415,"h":122,"l":119.96,"n":204,"o":121.99,"t":"2026-10-19T13:45:00Z","v":12085,"vw":121.137533},{"c":121.135,"h":121.9999,"l":120.25,"n":200,"o":120.25,"t":"2026-10-19T13:50:00Z","v":4815,"vw":120.833759},{"c":121.42,"h":121.8534,"l":120.8301,"n":122,"o":121.045,"t":"2026-10-19T13:55:00Z","v":3797,"vw":121.320505},{"c":120,"h":121.59,"l":119.95,"n":238,"o":121.425,"t":"2026-10-19T14:00:00Z","v":12754,"vw":120.979329},{"c":121.205,"h":121.4,"l":120.075,"n":181,"o":120.14,"t":"2026-10-19T14:05:00Z","v":10944,"vw":120.447789},{"c":121.96,"h":122.4199,"l":120.855,"n":163,"o":120.855,"t":"2026-10-19T14:10:00Z","v":8335,"vw":121.313553},{"c":121.305,"h":122.3204,"l":121.175,"n":181,"o":121.55,"t":"2026-10-19T14:15:00Z","v":6412,"vw":121.629709},{"c":121.1945,"h":121.91,"l":121.1945,"n":176,"o":121.26,"t":"2026-10-19T14:20:00Z","v":6187,"vw":121.546887},{"c":122.21,"h":122.32,"l":121.6047,"n":92,"o":121.6047,"t":"2026-10-19T14:25:00Z","v":2959,"vw":122.011715},{"c":121.64,"h":122.3,"l":121.3,"n":225,"o":122.3,"t":"2026-10-19T14:30:00Z","v":15408,"vw":121.877482},{"c":122.1905,"h":122.1905,"l":121.29,"n":135,"o":122,"t":"2026-10-19T14:35:00Z","v":4159,"vw":121.65849},{"c":121.55,"h":121.7592,"l":121.04,"n":95,"o":121.7592,"t":"2026-10-19T14:40:00Z","v":2700,"vw":121.30403},{"c":121.755,"h":122,"l":121.68,"n":54,"o":121.68,"t":"2026-10-19T14:45:00Z","v":1101,"vw":121.7725},{"c":122.6,"h":123,"l":121.755,"n":103,"o":121.755,"t":"2026-10-19T14:50:00Z","v":2818,"vw":122.523059},{"c":122.98,"h":123,"l":122.29,"n":105,"o":122.58,"t":"2026-10-19T14:55:00Z","v":3280,"vw":122.606641},{"c":122.5061,"h":122.9999,"l":122.12,"n":161,"o":122.9999,"t":"2026-10-19T15:00:00Z","v":5800,"vw":122.4131},{"c":122.37,"h":122.37,"l":122.25,"n":26,"o":122.25,"t":"2026-10-19T15:05:00Z","v":452,"vw":122.31},{"c":121.44,"h":122.655,"l":121.44,"n":163,"o":122.655,"t":"2026-10-19T15:10:00Z","v":10172,"vw":122.148271},{"c":121.03,"h":121.45,"l":121,"n":207,"o":121.42,"t":"2026-10-19T15:15:00Z","v":7981,"vw":121.27876},{"c":121.275,"h":121.28,"l":120.87,"n":122,"o":120.9624,"t":"2026-10-19T15:20:00Z","v":2442,"vw":121.188743},{"c":121.745,"h":121.745,"l":121.09,"n":139,"o":121.306,"t":"2026-10-19T15:25:00Z","v":3225,"vw":121.344584},{"c":121.82,"h":121.82,"l":121.61,"n":32,"o":121.61,"t":"2026-10-19T15:30:00Z","v":555,"vw":121.715},{"c":122.11,"h":122.45,"l":121.71,"n":157,"o":121.71,"t":"2026-10-19T15:35:00Z","v":3429,"vw":122.111667},{"c":122.71,"h":122.99,"l":122.1681,"n":132,"o":122.1681,"t":"2026-10-19T15:40:00Z","v":5011,"vw":122.541605},{"c":122.575,"h":122.9461,"l":122.45,"n":100,"o":122.9461,"t":"2026-10-19T15:45:00Z","v":3735,"vw":122.51373},{"c":122.96,"h":123,"l":122.725,"n":89,"o":122.8,"t":"2026-10-19T15:50:00Z","v":3120,"vw":122.892985},{"c":123.43,"h":123.43,"l":122.94,"n":123,"o":123.145,"t":"2026-10-19T15:55:00Z","v":4618,"vw":123.214119},{"c":123.08,"h":123.43,"l":122.8,"n":108,"o":123.3551,"t":"2026-10-19T16:00:00Z","v":4029,"vw":123.076011},{"c":123.005,"h":123.08,"l":122.91,"n":53,"o":123.08,"t":"2026-10-19T16:05:00Z","v":1024,"vw":122.954167},{"c":123.56,"h":123.68,"l":123.5,"n":94,"o":123.52,"t":"2026-10-19T16:10:00Z","v":2459,"vw":123.572493},{"c":123.53,"h":123.68,"l":123.3,"n":126,"o":123.58,"t":"2026-10-19T16:15:00Z","v":4400,"vw":123.561304},{"c":123.02,"h":123.505,"l":123,"n":96,"o":123.505,"t":"2026-10-19T16:20:00Z","v":2365,"vw":123.222629},{"c":123.51,"h":123.51,"l":122.9581,"n":24,"o":122.9581,"t":"2026-10-19T16:25:00Z","v":433,"vw":123.139186},{"c":123.42,"h":123.42,"l":123.42,"n":9,"o":123.42,"t":"2026-10-19T16:30:00Z","v":358,"vw":123.42},{"c":123.51,"h":123.51,"l":123.51,"n":24,"o":123.51,"t":"2026-10-19T16:35:00Z","v":324,"vw":123.51},{"c":122.84,"h":123.83,"l":122.84,"n":184,"o":123.285,"t":"2026-10-19T16:40:00Z","v":6428,"vw":123.180069},{"c":123.135,"h":123.135,"l":122.84,"n":92,"o":122.84,"t":"2026-10-19T16:45:00Z","v":2560,"vw":122.888462},{"c":122.78,"h":122.78,"l":122.76,"n":53,"o":122.78,"t":"2026-10-19T16:50:00Z","v":1090,"vw":122.775402},{"c":122.71,"h":122.7101,"l":122.71,"n":34,"o":122.7101,"t":"2026-10-19T16:55:00Z","v":745,"vw":122.710076},{"c":123.03,"h":123.03,"l":122.48,"n":149,"o":122.62,"t":"2026-10-19T17:00:00Z","v":5828,"vw":122.636588},{"c":122.74,"h":123.05,"l":122.64,"n":52,"o":123.045,"t":"2026-10-19T17:05:00Z","v":1343,"vw":122.956875},{"c":122.9,"h":122.9,"l":122.62,"n":123,"o":122.62,"t":"2026-10-19T17:10:00Z","v":4167,"vw":122.7854},{"c":122.7,"h":122.95,"l":122.7,"n":54,"o":122.94,"t":"2026-10-19T17:15:00Z","v":953,"vw":122.879834},{"c":122.91,"h":122.91,"l":122.656,"n":86,"o":122.74,"t":"2026-10-19T17:20:00Z","v":2022,"vw":122.748657},{"c":123.26,"h":123.39,"l":123.26,"n":46,"o":123.26,"t":"2026-10-19T17:25:00Z","v":1136,"vw":123.2925},{"c":122.99,"h":123.4025,"l":122.99,"n":121,"o":123.4025,"t":"2026-10-19T17:30:00Z","v":2937,"vw":123.2327},{"c":122.72,"h":123.03,"l":122.26,"n":281,"o":123.03,"t":"2026-10-19T17:35:00Z","v":10258,"vw":122.500541},{"c":122.5206,"h":122.89,"l":122.32,"n":67,"o":122.46,"t":"2026-10-19T17:40:00Z","v":2249,"vw":122.452417},{"c":122.5099,"h":122.5099,"l":122.5099,"n":5,"o":122.5099,"t":"2026-10-19T17:45:00Z","v":139,"vw":122.5099},{"c":123,"h":123.195,"l":122.45,"n":162,"o":122.45,"t":"2026-10-19T17:50:00Z","v":6052,"vw":122.829059},{"c":122.845,"h":122.88,"l":122.845,"n":37,"o":122.88,"t":"2026-10-19T17:55:00Z","v":810,"vw":122.87125},{"c":122.75,"h":123.185,"l":122.705,"n":177,"o":123.06,"t":"2026-10-19T18:00:00Z","v":5654,"vw":122.956745},{"c":122.84,"h":122.84,"l":122.795,"n":29,"o":122.795,"t":"2026-10-19T18:05:00Z","v":881,"vw":122.807308},{"c":122.645,"h":123.02,"l":122.55,"n":146,"o":122.8225,"t":"2026-10-19T18:10:00Z","v":4002,"vw":122.752729},{"c":122.8425,"h":122.96,"l":122.655,"n":110,"o":122.77,"t":"2026-10-19T18:15:00Z","v":3662,"vw":122.762959},{"c":122.71,"h":122.8,"l":122.56,"n":118,"o":122.74,"t":"2026-10-19T18:20:00Z","v":4070,"vw":122.637166},{"c":122.6,"h":122.65,"l":122.5,"n":87,"o":122.65,"t":"2026-10-19T18:25:00Z","v":2144,"vw":122.58692},{"c":122.255,"h":122.59,"l":122.25,"n":155,"o":122.59,"t":"2026-10-19T18:30:00Z","v":4604,"vw":122.377115},{"c":122.26,"h":122.39,"l":122.26,"n":57,"o":122.31,"t":"2026-10-19T18:35:00Z","v":1789,"vw":122.304},{"c":122.79,"h":122.79,"l":122.39,"n":111,"o":122.39,"t":"2026-10-19T18:40:00Z","v":3405,"vw":122.550257},{"c":123.16,"h":123.205,"l":122.64,"n":128,"o":122.64,"t":"2026-10-19T18:45:00Z","v":4642,"vw":122.952251},{"c":122.9,"h":123.24,"l":122.88,"n":182,"o":122.95,"t":"2026-10-19T18:50:00Z","v":6133,"vw":123.01688},{"c":123.295,"h":123.295,"l":123,"n":89,"o":123,"t":"2026-10-19T18:55:00Z","v":2983,"vw":123.243267},{"c":123.54,"h":123.54,"l":122.95,"n":245,"o":123.295,"t":"2026-10-19T19:00:00Z","v":10059,"vw":123.172269},{"c":123.215,"h":123.55,"l":122.905,"n":183,"o":123.55,"t":"2026-10-19T19:05:00Z","v":6263,"vw":123.163111},{"c":123.515,"h":123.6738,"l":123.195,"n":184,"o":123.5,"t":"2026-10-19T19:10:00Z","v":6630,"vw":123.410861},{"c":123.605,"h":123.76,"l":123.38,"n":104,"o":123.51,"t":"2026-10-19T19:15:00Z","v":3379,"vw":123.573095},{"c":123.67,"h":123.91,"l":123.56,"n":137,"o":123.83,"t":"2026-10-19T19:20:00Z","v":5787,"vw":123.682098},{"c":123.81,"h":123.84,"l":123.49,"n":164,"o":123.84,"t":"2026-10-19T19:25:00Z","v":6402,"vw":123.583602},{"c":123.78,"h":124.16,"l":123.69,"n":352,"o":123.87,"t":"2026-10-19T19:30:00Z","v":13647,"vw":123.960917},{"c":123.88,"h":124.267,"l":123.78,"n":345,"o":123.78,"t":"2026-10-19T19:35:00Z","v":14023,"vw":124.018071},{"c":122.78,"h":123.82,"l":122.78,"n":285,"o":123.82,"t":"2026-10-19T19:40:00Z","v":11575,"vw":123.434554},{"c":122.79,"h":123,"l":122.54,"n":361,"o":122.82,"t":"2026-10-19T19:45:00Z","v":12608,"vw":122.794017},{"c":122.19,"h":122.79,"l":122.19,"n":520,"o":122.79,"t":"2026-10-19T19:50:00Z","v":15378,"vw":122.46191},{"c":122.39,"h":122.44,"l":122.005,"n":1303,"o":122.205,"t":"2026-10-19T19:55:00Z","v":44713,"vw":122.232299},{"c":122.42,"h":122.42,"l":122.42,"n":16,"o":122.42,"t":"2026-10-19T20:00:00Z","v":63210,"vw":122.42},{"c":122.42,"h":122.42,"l":122.42,"n":1,"o":122.42,"t":"2026-10-19T20:25:00Z","v":6143,"vw":122.42},{"c":131.99,"h":131.99,"l":131.99,"n":1,"o":131.99,"t":"2026-10-20T11:10:00Z","v":100,"vw":131.99},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-20T12:55:00Z","v":500,"vw":121},{"c":121.01,"h":122.1,"l":120.07,"n":128,"o":120.07,"t":"2026-10-20T13:30:00Z","v":11548,"vw":120.528279},{"c":121.025,"h":121.07,"l":120.05,"n":171,"o":120.99,"t":"2026-10-20T13:35:00Z","v":5252,"vw":120.675413},{"c":119.4,"h":121.2,"l":119.29,"n":189,"o":121,"t":"2026-10-20T13:40:00Z","v":3151,"vw":120.18689},{"c":119.14,"h":119.746,"l":118.66,"n":251,"o":119.735,"t":"2026-10-20T13:45:00Z","v":11229,"vw":119.273643},{"c":119.46,"h":119.97,"l":119.055,"n":218,"o":119.14,"t":"2026-10-20T13:50:00Z","v":8956,"vw":119.304368},{"c":121.065,"h":121.065,"l":119.28,"n":124,"o":119.28,"t":"2026-10-20T13:55:00Z","v":3531,"vw":120.263135},{"c":120.1,"h":122.19,"l":120.1,"n":156,"o":121.295,"t":"2026-10-20T14:00:00Z","v":4818,"vw":121.151933},{"c":120.665,"h":120.665,"l":119.92,"n":137,"o":120.365,"t":"2026-10-20T14:05:00Z","v":3149,"vw":120.361111},{"c":121.17,"h":121.17,"l":120.87,"n":87,"o":120.87,"t":"2026-10-20T14:10:00Z","v":1772,"vw":120.960873},{"c":122.525,"h":122.525,"l":121.185,"n":182,"o":121.185,"t":"2026-10-20T14:15:00Z","v":6087,"vw":122.027836},{"c":122.63,"h":122.9099,"l":122.36,"n":237,"o":122.525,"t":"2026-10-20T14:20:00Z","v":16361,"vw":122.567565},{"c":123,"h":123.085,"l":122.45,"n":279,"o":122.54,"t":"2026-10-20T14:25:00Z","v":13654,"vw":122.718966},{"c":123.43,"h":124,"l":123.075,"n":154,"o":123.075,"t":"2026-10-20T14:30:00Z","v":9958,"vw":123.377583},{"c":123.455,"h":124.01,"l":123.3,"n":108,"o":123.3,"t":"2026-10-20T14:35:00Z","v":3355,"vw":123.646346},{"c":123.905,"h":124.17,"l":123.5,"n":131,"o":123.535,"t":"2026-10-20T14:40:00Z","v":4630,"vw":123.877723},{"c":124.35,"h":125.395,"l":123.56,"n":339,"o":123.61,"t":"2026-10-20T14:45:00Z","v":17146,"vw":124.598201},{"c":123.6001,"h":124.46,"l":123.6001,"n":166,"o":124.12,"t":"2026-10-20T14:50:00Z","v":6331,"vw":123.934043},{"c":124.43,"h":124.57,"l":123.68,"n":135,"o":123.99,"t":"2026-10-20T14:55:00Z","v":6346,"vw":124.080619},{"c":125.145,"h":125.155,"l":124.05,"n":170,"o":124.43,"t":"2026-10-20T15:00:00Z","v":6787,"vw":124.841903},{"c":125.505,"h":125.7988,"l":125.22,"n":151,"o":125.62,"t":"2026-10-20T15:05:00Z","v":4531,"vw":125.493769},{"c":124.58,"h":125.39,"l":124.31,"n":225,"o":125.305,"t":"2026-10-20T15:10:00Z","v":8298,"vw":124.970626},{"c":125.21,"h":125.61,"l":124.78,"n":130,"o":124.78,"t":"2026-10-20T15:15:00Z","v":4009,"vw":125.112877},{"c":125.32,"h":125.685,"l":125.07,"n":111,"o":125.39,"t":"2026-10-20T15:20:00Z","v":5019,"vw":125.308496},{"c":125.375,"h":125.63,"l":125.24,"n":168,"o":125.53,"t":"2026-10-20T15:25:00Z","v":6878,"vw":125.408659},{"c":125.14,"h":125.47,"l":124.36,"n":228,"o":125.254,"t":"2026-10-20T15:30:00Z","v":11648,"vw":124.746558},{"c":125.625,"h":125.65,"l":125.1619,"n":126,"o":125.1619,"t":"2026-10-20T15:35:00Z","v":2976,"vw":125.41541},{"c":126.54,"h":126.54,"l":125.96,"n":93,"o":125.96,"t":"2026-10-20T15:40:00Z","v":3398,"vw":126.266514},{"c":127.44,"h":127.44,"l":126.469,"n":160,"o":126.775,"t":"2026-10-20T15:45:00Z","v":5443,"vw":126.870033},{"c":127.345,"h":127.37,"l":126.76,"n":115,"o":127.25,"t":"2026-10-20T15:50:00Z","v":4953,"vw":127.233802},{"c":127.19,"h":127.7,"l":126.78,"n":69,"o":127.235,"t":"2026-10-20T15:55:00Z","v":2652,"vw":127.032673},{"c":127.15,"h":127.27,"l":126.34,"n":175,"o":126.78,"t":"2026-10-20T16:00:00Z","v":4917,"vw":126.826207},{"c":127.3,"h":127.3,"l":126.94,"n":41,"o":126.9401,"t":"2026-10-20T16:05:00Z","v":1452,"vw":127.056437},{"c":126.57,"h":127.235,"l":126.38,"n":139,"o":127.235,"t":"2026-10-20T16:10:00Z","v":15038,"vw":126.484273},{"c":126.95,"h":127.47,"l":126.89,"n":130,"o":126.95,"t":"2026-10-20T16:15:00Z","v":4987,"vw":127.114279},{"c":127.34,"h":127.34,"l":126.94,"n":46,"o":126.94,"t":"2026-10-20T16:20:00Z","v":720,"vw":127.14},{"c":127.4808,"h":127.4808,"l":127.1135,"n":69,"o":127.235,"t":"2026-10-20T16:25:00Z","v":1133,"vw":127.297645},{"c":127.685,"h":128.52,"l":127.68,"n":228,"o":127.84,"t":"2026-10-20T16:30:00Z","v":8482,"vw":128.026199},{"c":127.91,"h":127.9988,"l":127.68,"n":115,"o":127.9988,"t":"2026-10-20T16:35:00Z","v":3751,"vw":127.736966},{"c":127.28,"h":127.7,"l":127.28,"n":118,"o":127.68,"t":"2026-10-20T16:40:00Z","v":2904,"vw":127.595948},{"c":127.51,"h":127.7999,"l":127.5,"n":86,"o":127.555,"t":"2026-10-20T16:45:00Z","v":2670,"vw":127.619945},{"c":126.8,"h":127.6369,"l":126.64,"n":118,"o":127.49,"t":"2026-10-20T16:50:00Z","v":5146,"vw":127.331718},{"c":126.52,"h":126.715,"l":126.41,"n":49,"o":126.715,"t":"2026-10-20T16:55:00Z","v":976,"vw":126.515},{"c":126.74,"h":126.99,"l":126.695,"n":164,"o":126.695,"t":"2026-10-20T17:00:00Z","v":6181,"vw":126.915904},{"c":126.61,"h":126.61,"l":126.2,"n":148,"o":126.21,"t":"2026-10-20T17:05:00Z","v":3967,"vw":126.399},{"c":126.79,"h":126.89,"l":126.465,"n":33,"o":126.465,"t":"2026-10-20T17:10:00Z","v":2074,"vw":126.652904},{"c":127.057,"h":127.34,"l":126.871,"n":102,"o":127.0663,"t":"2026-10-20T17:15:00Z","v":5097,"vw":127.067485},{"c":127.065,"h":127.19,"l":127.065,"n":29,"o":127.065,"t":"2026-10-20T17:20:00Z","v":1254,"vw":127.09},{"c":126.75,"h":127.245,"l":126.75,"n":159,"o":127.03,"t":"2026-10-20T17:25:00Z","v":5083,"vw":127.050425},{"c":126.105,"h":126.635,"l":125.73,"n":214,"o":126.635,"t":"2026-10-20T17:30:00Z","v":13741,"vw":126.214327},{"c":126,"h":126.01,"l":126,"n":17,"o":126.01,"t":"2026-10-20T17:35:00Z","v":1108,"vw":126.005},{"c":125.31,"h":125.8505,"l":125.19,"n":254,"o":125.76,"t":"2026-10-20T17:40:00Z","v":14913,"vw":125.435409},{"c":125.385,"h":125.8399,"l":125.315,"n":136,"o":125.315,"t":"2026-10-20T17:45:00Z","v":6671,"vw":125.418145},{"c":125.53,"h":125.565,"l":125.085,"n":136,"o":125.53,"t":"2026-10-20T17:50:00Z","v":10805,"vw":125.453921},{"c":125.21,"h":125.675,"l":125.21,"n":110,"o":125.675,"t":"2026-10-20T17:55:00Z","v":3933,"vw":125.36683},{"c":125.92,"h":126.5713,"l":125.405,"n":191,"o":125.4934,"t":"2026-10-20T18:00:00Z","v":8069,"vw":125.860081},{"c":126.43,"h":126.43,"l":125.82,"n":91,"o":125.82,"t":"2026-10-20T18:05:00Z","v":6225,"vw":125.994838},{"c":126.69,"h":127.14,"l":126.395,"n":116,"o":126.395,"t":"2026-10-20T18:10:00Z","v":3542,"vw":126.776548},{"c":126.35,"h":126.765,"l":126.35,"n":140,"o":126.48,"t":"2026-10-20T18:15:00Z","v":4094,"vw":126.58366},{"c":126.8,"h":126.8,"l":126.29,"n":151,"o":126.39,"t":"2026-10-20T18:20:00Z","v":7028,"vw":126.563078},{"c":126.35,"h":126.82,"l":126.35,"n":85,"o":126.818,"t":"2026-10-20T18:25:00Z","v":3334,"vw":126.669664},{"c":125.975,"h":126.46,"l":125.975,"n":132,"o":126.38,"t":"2026-10-20T18:30:00Z","v":5296,"vw":126.185657},{"c":125.865,"h":125.97,"l":125.5801,"n":89,"o":125.97,"t":"2026-10-20T18:35:00Z","v":2929,"vw":125.826577},{"c":125.9575,"h":126.21,"l":125.83,"n":137,"o":125.96,"t":"2026-10-20T18:40:00Z","v":6563,"vw":125.998831},{"c":126.285,"h":126.59,"l":125.95,"n":81,"o":125.95,"t":"2026-10-20T18:45:00Z","v":3749,"vw":126.27226},{"c":126.91,"h":126.92,"l":126.295,"n":115,"o":126.295,"t":"2026-10-20T18:50:00Z","v":5658,"vw":126.552921},{"c":126.745,"h":126.94,"l":126.68,"n":104,"o":126.71,"t":"2026-10-20T18:55:00Z","v":5140,"vw":126.724592},{"c":126.94,"h":127.06,"l":126.71,"n":233,"o":126.73,"t":"2026-10-20T19:00:00Z","v":7148,"vw":126.875138},{"c":126.57,"h":126.8,"l":126.57,"n":125,"o":126.7,"t":"2026-10-20T19:05:00Z","v":3659,"vw":126.721525},{"c":125.99,"h":126.82,"l":125.9725,"n":183,"o":126.82,"t":"2026-10-20T19:10:00Z","v":8672,"vw":126.21126},{"c":126.465,"h":126.465,"l":125.99,"n":155,"o":125.99,"t":"2026-10-20T19:15:00Z","v":8393,"vw":126.35782},{"c":125.745,"h":126.29,"l":125.61,"n":166,"o":126.27,"t":"2026-10-20T19:20:00Z","v":6286,"vw":125.971504},{"c":125.985,"h":126.09,"l":125.73,"n":255,"o":125.88,"t":"2026-10-20T19:25:00Z","v":14738,"vw":125.830498},{"c":125.4,"h":125.965,"l":125.2865,"n":219,"o":125.965,"t":"2026-10-20T19:30:00Z","v":9110,"vw":125.632747},{"c":125.01,"h":125.545,"l":124.87,"n":422,"o":125.535,"t":"2026-10-20T19:35:00Z","v":16276,"vw":125.220266},{"c":125.255,"h":125.34,"l":125,"n":318,"o":125,"t":"2026-10-20T19:40:00Z","v":7959,"vw":125.19339},{"c":125.31,"h":125.7,"l":125.31,"n":348,"o":125.35,"t":"2026-10-20T19:45:00Z","v":12348,"vw":125.417355},{"c":125.08,"h":125.6,"l":124.92,"n":456,"o":125.12,"t":"2026-10-20T19:50:00Z","v":16827,"vw":125.27343},{"c":124.6,"h":125.22,"l":124.365,"n":1639,"o":125.08,"t":"2026-10-20T19:55:00Z","v":55075,"vw":124.595442},{"c":124.67,"h":124.67,"l":124.67,"n":33,"o":124.67,"t":"2026-10-20T20:00:00Z","v":75286,"vw":124.67},{"c":123.4725,"h":123.4725,"l":123.4725,"n":2,"o":123.4725,"t":"2026-10-20T20:05:00Z","v":101,"vw":123.4725},{"c":124.6,"h":124.6,"l":124.6,"n":1,"o":124.6,"t":"2026-10-20T20:10:00Z","v":110,"vw":124.6},{"c":124.6,"h":124.6,"l":124.6,"n":2,"o":124.6,"t":"2026-10-20T20:15:00Z","v":223,"vw":124.6},{"c":124.67,"h":124.67,"l":124.67,"n":1,"o":124.67,"t":"2026-10-20T20:25:00Z","v":85818,"vw":124.67},{"c":123.7,"h":123.7,"l":123.7,"n":5,"o":123.7,"t":"2026-10-21T08:00:00Z","v":200,"vw":123.7},{"c":123.81,"h":123.81,"l":123.81,"n":4,"o":123.81,"t":"2026-10-21T10:50:00Z","v":131,"vw":123.81},{"c":124.81,"h":127.61,"l":123.2,"n":152,"o":123.875,"t":"2026-10-21T13:30:00Z","v":12137,"vw":123.967042},{"c":126.91,"h":126.93,"l":123.51,"n":135,"o":126.31,"t":"2026-10-21T13:35:00Z","v":5841,"vw":126.184852},{"c":127.89,"h":129.38,"l":126.975,"n":165,"o":126.975,"t":"2026-10-21T13:40:00Z","v":6173,"vw":128.144205},{"c":129.5699,"h":129.5699,"l":127.87,"n":209,"o":127.895,"t":"2026-10-21T13:45:00Z","v":9566,"vw":128.634002},{"c":128.09,"h":128.875,"l":127.96,"n":188,"o":128.83,"t":"2026-10-21T13:50:00Z","v":9802,"vw":128.243424},{"c":129.38,"h":129.78,"l":128.38,"n":134,"o":128.48,"t":"2026-10-21T13:55:00Z","v":5558,"vw":129.125434},{"c":128.055,"h":129.69,"l":128,"n":123,"o":129.1775,"t":"2026-10-21T14:00:00Z","v":6594,"vw":129.014453},{"c":129.11,"h":129.22,"l":127.54,"n":214,"o":128.055,"t":"2026-10-21T14:05:00Z","v":10180,"vw":128.00507},{"c":129.505,"h":130.24,"l":129.275,"n":199,"o":129.405,"t":"2026-10-21T14:10:00Z","v":5381,"vw":129.680784},{"c":129.94,"h":130.55,"l":129.845,"n":117,"o":130.35,"t":"2026-10-21T14:15:00Z","v":4319,"vw":130.164031},{"c":130.3625,"h":130.7,"l":129.875,"n":192,"o":129.965,"t":"2026-10-21T14:20:00Z","v":8173,"vw":130.256864},{"c":130.47,"h":130.81,"l":129.369,"n":217,"o":130.39,"t":"2026-10-21T14:25:00Z","v":16041,"vw":130.072139},{"c":130.655,"h":131.71,"l":130.38,"n":378,"o":130.57,"t":"2026-10-21T14:30:00Z","v":19537,"vw":131.092216},{"c":130.86,"h":131.2899,"l":130.43,"n":137,"o":130.8,"t":"2026-10-21T14:35:00Z","v":5183,"vw":130.88052},{"c":131.06,"h":131.39,"l":130.7145,"n":151,"o":130.86,"t":"2026-10-21T14:40:00Z","v":5481,"vw":131.090271},{"c":131.445,"h":131.445,"l":130.75,"n":158,"o":130.755,"t":"2026-10-21T14:45:00Z","v":7617,"vw":131.244476},{"c":131.375,"h":131.548,"l":131.33,"n":130,"o":131.445,"t":"2026-10-21T14:50:00Z","v":5787,"vw":131.467625},{"c":131.65,"h":131.95,"l":131.405,"n":123,"o":131.405,"t":"2026-10-21T14:55:00Z","v":2903,"vw":131.717384},{"c":131.5,"h":131.76,"l":130.97,"n":173,"o":131.68,"t":"2026-10-21T15:00:00Z","v":6018,"vw":131.403431},{"c":131.19,"h":131.48,"l":131.04,"n":58,"o":131.475,"t":"2026-10-21T15:05:00Z","v":1435,"vw":131.319444},{"c":131.71,"h":132,"l":131.19,"n":225,"o":131.19,"t":"2026-10-21T15:10:00Z","v":10776,"vw":131.772686},{"c":131.82,"h":132.14,"l":131.82,"n":54,"o":132.14,"t":"2026-10-21T15:15:00Z","v":3438,"vw":131.926847},{"c":132.07,"h":132.465,"l":131.87,"n":183,"o":131.87,"t":"2026-10-21T15:20:00Z","v":7444,"vw":132.210199},{"c":132.14,"h":132.57,"l":132.06,"n":112,"o":132.07,"t":"2026-10-21T15:25:00Z","v":4016,"vw":132.336757},{"c":132.08,"h":132.08,"l":131.22,"n":147,"o":132,"t":"2026-10-21T15:30:00Z","v":6064,"vw":131.744361},{"c":131.16,"h":131.38,"l":131.007,"n":117,"o":131.355,"t":"2026-10-21T15:35:00Z","v":12121,"vw":131.353736},{"c":132.065,"h":132.065,"l":130.94,"n":161,"o":131.3,"t":"2026-10-21T15:40:00Z","v":5431,"vw":131.191474},{"c":131.94,"h":132.46,"l":131.94,"n":119,"o":132.175,"t":"2026-10-21T15:45:00Z","v":2214,"vw":132.263861},{"c":131.83,"h":131.83,"l":131.57,"n":97,"o":131.64,"t":"2026-10-21T15:50:00Z","v":2818,"vw":131.658301},{"c":131.54,"h":131.885,"l":131.54,"n":52,"o":131.88,"t":"2026-10-21T15:55:00Z","v":1439,"vw":131.808332},{"c":131.73,"h":131.88,"l":131.53,"n":88,"o":131.55,"t":"2026-10-21T16:00:00Z","v":3834,"vw":131.606885},{"c":131.695,"h":131.6951,"l":131.49,"n":78,"o":131.49,"t":"2026-10-21T16:05:00Z","v":1496,"vw":131.611356},{"c":131.29,"h":131.73,"l":131.29,"n":132,"o":131.73,"t":"2026-10-21T16:10:00Z","v":3333,"vw":131.486047},{"c":133.265,"h":133.36,"l":131.42,"n":415,"o":131.45,"t":"2026-10-21T16:15:00Z","v":25169,"vw":132.545865},{"c":133.1199,"h":133.1199,"l":132.74,"n":131,"o":132.86,"t":"2026-10-21T16:20:00Z","v":4155,"vw":132.966129},{"c":132.75,"h":132.75,"l":132.51,"n":80,"o":132.51,"t":"2026-10-21T16:25:00Z","v":2114,"vw":132.730544},{"c":133.39,"h":133.58,"l":132.5477,"n":176,"o":132.5477,"t":"2026-10-21T16:30:00Z","v":4327,"vw":133.013344},{"c":133.5,"h":133.7599,"l":133.335,"n":119,"o":133.38,"t":"2026-10-21T16:35:00Z","v":4217,"vw":133.438342},{"c":133.06,"h":133.4,"l":132.78,"n":135,"o":133.39,"t":"2026-10-21T16:40:00Z","v":3984,"vw":133.031447},{"c":133.085,"h":133.215,"l":132.6901,"n":89,"o":133.1,"t":"2026-10-21T16:45:00Z","v":3116,"vw":132.87569},{"c":133.3,"h":133.5,"l":133.015,"n":140,"o":133.015,"t":"2026-10-21T16:50:00Z","v":4221,"vw":133.156424},{"c":133.07,"h":133.07,"l":133.07,"n":20,"o":133.07,"t":"2026-10-21T16:55:00Z","v":260,"vw":133.07},{"c":133.04,"h":133.42,"l":133.04,"n":49,"o":133.42,"t":"2026-10-21T17:00:00Z","v":895,"vw":133.155882},{"c":132.92,"h":132.97,"l":132.55,"n":168,"o":132.94,"t":"2026-10-21T17:05:00Z","v":5446,"vw":132.700024},{"c":132.9,"h":132.9,"l":132.48,"n":21,"o":132.48,"t":"2026-10-21T17:10:00Z","v":1605,"vw":132.538519},{"c":132.96,"h":132.965,"l":132.96,"n":16,"o":132.965,"t":"2026-10-21T17:15:00Z","v":311,"vw":132.9625},{"c":132.745,"h":132.91,"l":132.745,"n":75,"o":132.905,"t":"2026-10-21T17:20:00Z","v":1110,"vw":132.817222},{"c":132.84,"h":133.09,"l":132.84,"n":25,"o":133.09,"t":"2026-10-21T17:25:00Z","v":456,"vw":132.94},{"c":132.945,"h":132.945,"l":132.74,"n":17,"o":132.74,"t":"2026-10-21T17:30:00Z","v":342,"vw":132.833182},{"c":133.275,"h":133.275,"l":133.12,"n":83,"o":133.12,"t":"2026-10-21T17:35:00Z","v":2420,"vw":133.148636},{"c":133.29,"h":133.46,"l":133.13,"n":140,"o":133.14,"t":"2026-10-21T17:40:00Z","v":2872,"vw":133.32311},{"c":132.96,"h":133.34,"l":132.96,"n":63,"o":133.28,"t":"2026-10-21T17:45:00Z","v":2179,"vw":133.242411},{"c":133.36,"h":133.8,"l":132.86,"n":202,"o":133.37,"t":"2026-10-21T17:50:00Z","v":9715,"vw":133.37404},{"c":133.82,"h":133.82,"l":133.21,"n":48,"o":133.21,"t":"2026-10-21T17:55:00Z","v":824,"vw":133.379444},{"c":134.235,"h":134.43,"l":133.73,"n":333,"o":133.73,"t":"2026-10-21T18:00:00Z","v":13437,"vw":134.180909},{"c":134.325,"h":134.57,"l":134.32,"n":111,"o":134.45,"t":"2026-10-21T18:05:00Z","v":3581,"vw":134.350205},{"c":134.0001,"h":134.24,"l":134,"n":151,"o":134.05,"t":"2026-10-21T18:10:00Z","v":6667,"vw":134.046375},{"c":134.38,"h":134.38,"l":134.2,"n":49,"o":134.378,"t":"2026-10-21T18:15:00Z","v":883,"vw":134.3036},{"c":134.5999,"h":134.5999,"l":134.28,"n":120,"o":134.28,"t":"2026-10-21T18:20:00Z","v":3017,"vw":134.359743},{"c":134.42,"h":134.5,"l":134.24,"n":110,"o":134.29,"t":"2026-10-21T18:25:00Z","v":3400,"vw":134.390838},{"c":134.63,"h":134.78,"l":134.42,"n":295,"o":134.42,"t":"2026-10-21T18:30:00Z","v":8036,"vw":134.561913},{"c":134.42,"h":134.91,"l":134.2801,"n":93,"o":134.2801,"t":"2026-10-21T18:35:00Z","v":3184,"vw":134.573363},{"c":134.62,"h":134.62,"l":134.475,"n":71,"o":134.59,"t":"2026-10-21T18:40:00Z","v":1333,"vw":134.584375},{"c":134.34,"h":134.81,"l":134.34,"n":197,"o":134.63,"t":"2026-10-21T18:45:00Z","v":2922,"vw":134.573657},{"c":134.355,"h":134.355,"l":133.6,"n":189,"o":133.96,"t":"2026-10-21T18:50:00Z","v":5805,"vw":133.872098},{"c":134.67,"h":134.91,"l":134.2289,"n":214,"o":134.2289,"t":"2026-10-21T18:55:00Z","v":8555,"vw":134.649306},{"c":133.77,"h":134.53,"l":133.77,"n":161,"o":134.48,"t":"2026-10-21T19:00:00Z","v":3176,"vw":134.325774},{"c":134.015,"h":134.29,"l":133.92,"n":145,"o":133.985,"t":"2026-10-21T19:05:00Z","v":2812,"vw":134.095489},{"c":134.38,"h":134.5499,"l":133.65,"n":162,"o":134.015,"t":"2026-10-21T19:10:00Z","v":3423,"vw":134.082719},{"c":133.961,"h":134.7,"l":133.961,"n":228,"o":134.4,"t":"2026-10-21T19:15:00Z","v":7544,"vw":134.446874},{"c":133.32,"h":133.97,"l":132.505,"n":176,"o":133.97,"t":"2026-10-21T19:20:00Z","v":7445,"vw":133.363918},{"c":133.6,"h":133.94,"l":133.04,"n":310,"o":133.04,"t":"2026-10-21T19:25:00Z","v":9921,"vw":133.513386},{"c":133.595,"h":133.6,"l":133.34,"n":121,"o":133.6,"t":"2026-10-21T19:30:00Z","v":3105,"vw":133.542708},{"c":133.18,"h":133.59,"l":132.933,"n":205,"o":133.59,"t":"2026-10-21T19:35:00Z","v":5555,"vw":133.274958},{"c":132.77,"h":133.26,"l":132.74,"n":205,"o":133.17,"t":"2026-10-21T19:40:00Z","v":4869,"vw":133.03379},{"c":132.79,"h":133,"l":132.53,"n":215,"o":132.62,"t":"2026-10-21T19:45:00Z","v":6037,"vw":132.858542},{"c":132.52,"h":133.04,"l":132.51,"n":354,"o":132.77,"t":"2026-10-21T19:50:00Z","v":10539,"vw":132.866426},{"c":132.575,"h":132.63,"l":131.713,"n":1274,"o":132.45,"t":"2026-10-21T19:55:00Z","v":41563,"vw":132.355232},{"c":132.6,"h":132.6,"l":132.6,"n":34,"o":132.6,"t":"2026-10-21T20:00:00Z","v":115796,"vw":132.6},{"c":131.5,"h":131.5,"l":131.5,"n":7,"o":131.5,"t":"2026-10-21T23:55:00Z","v":170,"vw":131.5},{"c":129.6,"h":129.6,"l":129.6,"n":12,"o":129.6,"t":"2026-10-22T13:25:00Z","v":417,"vw":129.6},{"c":131.87,"h":133.9,"l":131.82,"n":177,"o":132.4,"t":"2026-10-22T13:30:00Z","v":21104,"vw":132.464967},{"c":133.85,"h":133.85,"l":129.81,"n":184,"o":130.985,"t":"2026-10-22T13:35:00Z","v":7721,"vw":132.173023},{"c":132.315,"h":133.06,"l":132.165,"n":119,"o":132.515,"t":"2026-10-22T13:40:00Z","v":6303,"vw":132.778345},{"c":129.6351,"h":132.355,"l":128.8187,"n":169,"o":132.355,"t":"2026-10-22T13:45:00Z","v":6885,"vw":130.211481},{"c":129.755,"h":129.79,"l":128.82,"n":139,"o":129.635,"t":"2026-10-22T13:50:00Z","v":5115,"vw":129.361609},{"c":130.485,"h":130.485,"l":129,"n":141,"o":129,"t":"2026-10-22T13:55:00Z","v":4225,"vw":130.105291},{"c":130.96,"h":130.99,"l":130.11,"n":172,"o":130.11,"t":"2026-10-22T14:00:00Z","v":6000,"vw":130.667614},{"c":129.96,"h":130.59,"l":129.38,"n":169,"o":130.19,"t":"2026-10-22T14:05:00Z","v":6153,"vw":129.884674},{"c":128.66,"h":130,"l":128.66,"n":168,"o":130,"t":"2026-10-22T14:10:00Z","v":5613,"vw":129.280264},{"c":128.36,"h":128.48,"l":127.41,"n":126,"o":128.48,"t":"2026-10-22T14:15:00Z","v":5288,"vw":128.108052},{"c":127.45,"h":128.4,"l":127.45,"n":90,"o":127.8387,"t":"2026-10-22T14:20:00Z","v":2527,"vw":127.815041},{"c":127.02,"h":127.5,"l":126.76,"n":237,"o":127.5,"t":"2026-10-22T14:25:00Z","v":9517,"vw":127.047069},{"c":126.9072,"h":127.36,"l":126.6201,"n":105,"o":126.82,"t":"2026-10-22T14:30:00Z","v":4127,"vw":126.972303},{"c":127.815,"h":127.84,"l":127.2675,"n":82,"o":127.315,"t":"2026-10-22T14:35:00Z","v":4417,"vw":127.476855},{"c":127.505,"h":128.22,"l":127.5,"n":165,"o":128.11,"t":"2026-10-22T14:40:00Z","v":5707,"vw":127.922534},{"c":127.55,"h":128.08,"l":127.07,"n":140,"o":127.24,"t":"2026-10-22T14:45:00Z","v":8773,"vw":127.456301},{"c":127.49,"h":128.17,"l":127.49,"n":91,"o":127.62,"t":"2026-10-22T14:50:00Z","v":3213,"vw":127.829032},{"c":128.04,"h":128.09,"l":127.48,"n":202,"o":127.545,"t":"2026-10-22T14:55:00Z","v":8229,"vw":127.733444},{"c":128.1,"h":128.42,"l":127.775,"n":191,"o":128.035,"t":"2026-10-22T15:00:00Z","v":9599,"vw":127.937393},{"c":127.76,"h":128.46,"l":127.5,"n":220,"o":128.065,"t":"2026-10-22T15:05:00Z","v":12576,"vw":127.992783},{"c":127.82,"h":127.84,"l":127.745,"n":126,"o":127.75,"t":"2026-10-22T15:10:00Z","v":6833,"vw":127.755952},{"c":128.8,"h":128.82,"l":127.755,"n":131,"o":127.755,"t":"2026-10-22T15:15:00Z","v":4322,"vw":128.317248},{"c":127.35,"h":128.945,"l":127.35,"n":235,"o":128.945,"t":"2026-10-22T15:20:00Z","v":7727,"vw":128.104794},{"c":126.73,"h":127.37,"l":126.51,"n":160,"o":127.37,"t":"2026-10-22T15:25:00Z","v":4264,"vw":126.80332},{"c":126.63,"h":127.03,"l":126.36,"n":210,"o":126.695,"t":"2026-10-22T15:30:00Z","v":9690,"vw":126.568152},{"c":126.35,"h":126.7,"l":125.875,"n":248,"o":126.62,"t":"2026-10-22T15:35:00Z","v":7105,"vw":126.48207},{"c":126.5,"h":126.76,"l":125.99,"n":100,"o":125.99,"t":"2026-10-22T15:40:00Z","v":2793,"vw":126.400243},{"c":125.55,"h":126.5875,"l":125.53,"n":111,"o":126.4092,"t":"2026-10-22T15:45:00Z","v":3149,"vw":125.9865},{"c":125.695,"h":125.765,"l":125.48,"n":38,"o":125.75,"t":"2026-10-22T15:50:00Z","v":774,"vw":125.6725},{"c":125.71,"h":126.22,"l":125.71,"n":123,"o":125.73,"t":"2026-10-22T15:55:00Z","v":3529,"vw":125.911723},{"c":126.145,"h":126.48,"l":125.69,"n":107,"o":125.9,"t":"2026-10-22T16:00:00Z","v":4207,"vw":126.187264},{"c":127.06,"h":127.06,"l":125.9,"n":103,"o":125.9,"t":"2026-10-22T16:05:00Z","v":2516,"vw":126.650547},{"c":126.85,"h":126.86,"l":126.59,"n":92,"o":126.75,"t":"2026-10-22T16:10:00Z","v":2513,"vw":126.689631},{"c":126.93,"h":126.93,"l":126.905,"n":21,"o":126.905,"t":"2026-10-22T16:15:00Z","v":657,"vw":126.913333},{"c":127.025,"h":127.2415,"l":126.66,"n":79,"o":126.92,"t":"2026-10-22T16:20:00Z","v":1816,"vw":126.976252},{"c":127.56,"h":127.56,"l":126.96,"n":100,"o":126.96,"t":"2026-10-22T16:25:00Z","v":4486,"vw":127.139412},{"c":126.465,"h":127.575,"l":126.44,"n":178,"o":127.575,"t":"2026-10-22T16:30:00Z","v":6353,"vw":126.808965},{"c":125.05,"h":126.5,"l":124.85,"n":327,"o":126.44,"t":"2026-10-22T16:35:00Z","v":16284,"vw":125.502374},{"c":124.61,"h":125.045,"l":123.71,"n":249,"o":125.045,"t":"2026-10-22T16:40:00Z","v":9962,"vw":124.31144},{"c":123.83,"h":124.71,"l":123.65,"n":174,"o":124.3425,"t":"2026-10-22T16:45:00Z","v":4485,"vw":123.940635},{"c":125.64,"h":125.89,"l":123.26,"n":335,"o":123.76,"t":"2026-10-22T16:50:00Z","v":12311,"vw":124.167083},{"c":126.45,"h":126.45,"l":125.92,"n":108,"o":125.92,"t":"2026-10-22T16:55:00Z","v":2547,"vw":126.245117},{"c":125.15,"h":126.08,"l":125.15,"n":247,"o":126.08,"t":"2026-10-22T17:00:00Z","v":5270,"vw":125.653603},{"c":124.89,"h":125.17,"l":124.73,"n":261,"o":125.17,"t":"2026-10-22T17:05:00Z","v":7281,"vw":124.907385},{"c":124.9,"h":125.35,"l":124.621,"n":287,"o":124.785,"t":"2026-10-22T17:10:00Z","v":11393,"vw":125.042602},{"c":125.01,"h":125.03,"l":124.41,"n":194,"o":124.84,"t":"2026-10-22T17:15:00Z","v":7007,"vw":124.725839},{"c":124.04,"h":125,"l":124.04,"n":187,"o":124.92,"t":"2026-10-22T17:20:00Z","v":6524,"vw":124.623763},{"c":124.65,"h":124.65,"l":123.875,"n":147,"o":123.99,"t":"2026-10-22T17:25:00Z","v":4712,"vw":124.195093},{"c":124.62,"h":124.72,"l":124.095,"n":191,"o":124.27,"t":"2026-10-22T17:30:00Z","v":6940,"vw":124.390811},{"c":125.36,"h":125.39,"l":124.69,"n":144,"o":125,"t":"2026-10-22T17:35:00Z","v":4481,"vw":124.98023},{"c":124.825,"h":125.19,"l":124.825,"n":102,"o":125.02,"t":"2026-10-22T17:40:00Z","v":3295,"vw":125.01002},{"c":125.25,"h":125.68,"l":124.835,"n":173,"o":124.835,"t":"2026-10-22T17:45:00Z","v":6765,"vw":125.358864},{"c":125.31,"h":125.37,"l":124.7,"n":245,"o":125.24,"t":"2026-10-22T17:50:00Z","v":8923,"vw":125.061056},{"c":125,"h":125.39,"l":124.78,"n":126,"o":125.39,"t":"2026-10-22T17:55:00Z","v":3733,"vw":125.089952},{"c":123.76,"h":125.015,"l":123.76,"n":255,"o":124.81,"t":"2026-10-22T18:00:00Z","v":10436,"vw":124.468814},{"c":124.06,"h":125.04,"l":123.75,"n":309,"o":123.92,"t":"2026-10-22T18:05:00Z","v":16384,"vw":124.177275},{"c":123.74,"h":124.4,"l":123.66,"n":189,"o":124.34,"t":"2026-10-22T18:10:00Z","v":8294,"vw":123.995869},{"c":124.55,"h":124.55,"l":123.74,"n":288,"o":123.74,"t":"2026-10-22T18:15:00Z","v":14577,"vw":124.019739},{"c":124.64,"h":124.825,"l":124.26,"n":140,"o":124.33,"t":"2026-10-22T18:20:00Z","v":2708,"vw":124.479366},{"c":124.65,"h":125.04,"l":124.59,"n":166,"o":124.645,"t":"2026-10-22T18:25:00Z","v":5281,"vw":124.768941},{"c":125.05,"h":125.41,"l":124.26,"n":267,"o":124.44,"t":"2026-10-22T18:30:00Z","v":11961,"vw":124.912697},{"c":125,"h":125.735,"l":125,"n":159,"o":125.075,"t":"2026-10-22T18:35:00Z","v":4173,"vw":125.389839},{"c":125.12,"h":125.385,"l":125.12,"n":65,"o":125.15,"t":"2026-10-22T18:40:00Z","v":1134,"vw":125.231},{"c":125.23,"h":125.425,"l":125.23,"n":98,"o":125.32,"t":"2026-10-22T18:45:00Z","v":2158,"vw":125.373552},{"c":125.25,"h":125.25,"l":125.04,"n":99,"o":125.23,"t":"2026-10-22T18:50:00Z","v":2580,"vw":125.178125},{"c":125.4498,"h":125.585,"l":125.4498,"n":103,"o":125.585,"t":"2026-10-22T18:55:00Z","v":2216,"vw":125.502343},{"c":124.71,"h":125.27,"l":124.58,"n":237,"o":125.27,"t":"2026-10-22T19:00:00Z","v":7674,"vw":124.879957},{"c":125.32,"h":125.32,"l":124.75,"n":254,"o":124.81,"t":"2026-10-22T19:05:00Z","v":7684,"vw":125.053047},{"c":125.7,"h":125.7,"l":125.18,"n":175,"o":125.33,"t":"2026-10-22T19:10:00Z","v":2472,"vw":125.4},{"c":125.81,"h":126.355,"l":125.665,"n":286,"o":125.665,"t":"2026-10-22T19:15:00Z","v":8941,"vw":125.969392},{"c":126.69,"h":126.69,"l":126.05,"n":286,"o":126.1,"t":"2026-10-22T19:20:00Z","v":6259,"vw":126.301087},{"c":126.82,"h":126.845,"l":126.36,"n":209,"o":126.45,"t":"2026-10-22T19:25:00Z","v":4968,"vw":126.659077},{"c":126.575,"h":126.87,"l":126.39,"n":363,"o":126.63,"t":"2026-10-22T19:30:00Z","v":10105,"vw":126.633087},{"c":126.4996,"h":126.69,"l":126.37,"n":344,"o":126.575,"t":"2026-10-22T19:35:00Z","v":10858,"vw":126.499422},{"c":126.9,"h":127.055,"l":126.45,"n":343,"o":126.45,"t":"2026-10-22T19:40:00Z","v":13292,"vw":126.737241},{"c":126.8,"h":127.0425,"l":126.41,"n":429,"o":126.86,"t":"2026-10-22T19:45:00Z","v":11974,"vw":126.718799},{"c":127.03,"h":127.42,"l":126.97,"n":348,"o":126.97,"t":"2026-10-22T19:50:00Z","v":8588,"vw":127.120525},{"c":127.2,"h":127.46,"l":127,"n":1199,"o":127.2,"t":"2026-10-22T19:55:00Z","v":33327,"vw":127.203083},{"c":127.06,"h":127.06,"l":127.06,"n":35,"o":127.06,"t":"2026-10-22T20:00:00Z","v":94965,"vw":127.06},{"c":126.5,"h":126.5,"l":124.52,"n":24,"o":124.52,"t":"2026-10-22T20:10:00Z","v":660,"vw":125.334815},{"c":125.09,"h":125.09,"l":125.09,"n":4,"o":125.09,"t":"2026-10-22T20:50:00Z","v":115,"vw":125.09}],"history":[{"c":14.49,"h":14.79,"l":14.21,"n":5171,"o":14.75,"t":"2024-10-21T04:00:00Z","v":346080,"vw":14.535757},{"c":14.27,"h":14.45,"l":13.86,"n":4936,"o":14.45,"t":"2024-10-22T04:00:00Z","v":339340,"vw":14.110195},{"c":13.68,"h":14.32,"l":13.66,"n":6799,"o":13.91,"t":"2024-10-23T04:00:00Z","v":501323,"vw":13.898975},{"c":12.98,"h":13.91,"l":12.94,"n":5948,"o":13.78,"t":"2024-10-24T04:00:00Z","v":484988,"vw":13.286966},{"c":13,"h":13.245,"l":12.8011,"n":4493,"o":13.11,"t":"2024-10-25T04:00:00Z","v":328661,"vw":12.971157},{"c":12.94,"h":13.35,"l":12.85,"n":6455,"o":13.12,"t":"2024-10-28T04:00:00Z","v":522344,"vw":13.043114},{"c":12.99,"h":13.11,"l":12.76,"n":4653,"o":12.95,"t":"2024-10-29T04:00:00Z","v":263548,"vw":12.941002},{"c":13.62,"h":13.87,"l":12.78,"n":6904,"o":12.91,"t":"2024-10-30T04:00:00Z","v":651517,"vw":13.473529},{"c":13.57,"h":13.745,"l":13.22,"n":5588,"o":13.6,"t":"2024-10-31T04:00:00Z","v":417595,"vw":13.547981},{"c":13.55,"h":14.12,"l":13.49,"n":5624,"o":13.58,"t":"2024-11-01T04:00:00Z","v":579918,"vw":13.708713},{"c":13.98,"h":14.2,"l":13.24,"n":5651,"o":13.24,"t":"2024-11-04T05:00:00Z","v":443885,"vw":13.874143},{"c":13.91,"h":14.29,"l":13.752,"n":4772,"o":14.13,"t":"2024-11-05T05:00:00Z","v":364240,"vw":14.020561},{"c":13.82,"h":14.21,"l":13.52,"n":6925,"o":13.65,"t":"2024-11-06T05:00:00Z","v":483181,"vw":13.847707},{"c":14.9,"h":15.225,"l":13.67,"n":8737,"o":13.91,"t":"2024-11-07T05:00:00Z","v":744817,"vw":14.754947},{"c":14.48,"h":14.9552,"l":14.26,"n":7002,"o":14.9,"t":"2024-11-08T05:00:00Z","v":450412,"vw":14.492683},{"c":15.3,"h":15.83,"l":14.5,"n":9683,"o":14.67,"t":"2024-11-11T05:00:00Z","v":870947,"vw":15.420355},{"c":15.09,"h":15.63,"l":14.98,"n":8373,"o":15.28,"t":"2024-11-12T05:00:00Z","v":672145,"vw":15.264215},{"c":15.92,"h":16.6638,"l":14.81,"n":11697,"o":14.85,"t":"2024-11-13T05:00:00Z","v":1258138,"vw":15.91088},{"c":15.81,"h":16.43,"l":15.6,"n":7159,"o":16,"t":"2024-11-14T05:00:00Z","v":497168,"vw":15.970388},{"c":14.8,"h":15.91,"l":14.42,"n":8629,"o":15.91,"t":"2024-11-15T05:00:00Z","v":832534,"vw":14.768312},{"c":14,"h":15.09,"l":13.58,"n":10207,"o":15,"t":"2024-11-18T05:00:00Z","v":1377558,"vw":13.944143},{"c":14.79,"h":14.94,"l":13.79,"n":6629,"o":13.82,"t":"2024-11-19T05:00:00Z","v":416714,"vw":14.539468},{"c":15.09,"h":15.48,"l":14.68,"n":5977,"o":14.98,"t":"2024-11-20T05:00:00Z","v":481166,"vw":15.133238},{"c":16.38,"h":16.54,"l":15.1,"n":8899,"o":15.1,"t":"2024-11-21T05:00:00Z","v":752705,"vw":15.948506},{"c":16.505,"h":16.63,"l":15.96,"n":6568,"o":16.47,"t":"2024-11-22T05:00:00Z","v":532249,"vw":16.423965},{"c":17.68,"h":17.84,"l":16.485,"n":9681,"o":16.65,"t":"2024-11-25T05:00:00Z","v":1017778,"vw":17.315454},{"c":17.52,"h":17.83,"l":17.235,"n":6949,"o":17.54,"t":"2024-11-26T05:00:00Z","v":843350,"vw":17.459787},{"c":17.45,"h":18.37,"l":17.28,"n":9079,"o":17.45,"t":"2024-11-27T05:00:00Z","v":760014,"vw":17.63565},{"c":17.5,"h":17.95,"l":17.26,"n":3696,"o":17.5,"t":"2024-11-29T05:00:00Z","v":265811,"vw":17.527236},{"c":18.73,"h":19.77,"l":17.5,"n":15549,"o":17.5,"t":"2024-12-02T05:00:00Z","v":1382052,"vw":18.889949},{"c":19.36,"h":19.44,"l":18.16,"n":13385,"o":18.61,"t":"2024-12-03T05:00:00Z","v":1162642,"vw":19.048964},{"c":20.23,"h":20.59,"l":19.115,"n":13264,"o":19.2,"t":"2024-12-04T05:00:00Z","v":1322191,"vw":20.080499},{"c":22.41,"h":22.85,"l":20.23,"n":17413,"o":20.32,"t":"2024-12-05T05:00:00Z","v":1539313,"vw":22.005509},{"c":21.62,"h":23.44,"l":21.31,"n":12378,"o":22.76,"t":"2024-12-06T05:00:00Z","v":972661,"vw":22.015272},{"c":21.82,"h":22.64,"l":21.14,"n":11357,"o":22,"t":"2024-12-09T05:00:00Z","v":796349,"vw":21.86913},{"c":20.505,"h":21.8897,"l":20.43,"n":12329,"o":21.43,"t":"2024-12-10T05:00:00Z","v":1023496,"vw":21.033442},{"c":20.46,"h":21.98,"l":20.4,"n":10945,"o":20.6,"t":"2024-12-11T05:00:00Z","v":768649,"vw":20.991039},{"c":20.78,"h":21.8,"l":20.25,"n":10456,"o":20.27,"t":"2024-12-12T05:00:00Z","v":763904,"vw":20.991423},{"c":22.16,"h":22.35,"l":20.3764,"n":13343,"o":20.94,"t":"2024-12-13T05:00:00Z","v":873464,"vw":21.430881},{"c":22.74,"h":23.78,"l":21.6,"n":16525,"o":22.16,"t":"2024-12-16T05:00:00Z","v":1086724,"vw":23.062388},{"c":23.62,"h":24.92,"l":22.74,"n":13547,"o":23.02,"t":"2024-12-17T05:00:00Z","v":894615,"vw":23.85687},{"c":18.09,"h":24.5,"l":17.884,"n":27658,"o":23.86,"t":"2024-12-18T05:00:00Z","v":2779444,"vw":20.343416},{"c":17.14,"h":19,"l":16.1,"n":26728,"o":18.72,"t":"2024-12-19T05:00:00Z","v":2429315,"vw":16.814256},{"c":18.35,"h":19.14,"l":16.55,"n":23800,"o":16.56,"t":"2024-12-20T05:00:00Z","v":3363035,"vw":18.309787},{"c":18.72,"h":19.09,"l":17.91,"n":10379,"o":18.35,"t":"2024-12-23T05:00:00Z","v":628162,"vw":18.701886},{"c":18.81,"h":18.96,"l":18.35,"n":4510,"o":18.66,"t":"2024-12-24T05:00:00Z","v":289458,"vw":18.687357},{"c":19.41,"h":19.49,"l":18.49,"n":7399,"o":18.77,"t":"2024-12-26T05:00:00Z","v":371285,"vw":19.022374},{"c":19.6,"h":20.0586,"l":18.86,"n":5926,"o":19.25,"t":"2024-12-27T05:00:00Z","v":363184,"vw":19.387527},{"c":18.64,"h":19.485,"l":18.05,"n":8699,"o":19.26,"t":"2024-12-30T05:00:00Z","v":545765,"vw":18.571066},{"c":17.85,"h":18.87,"l":17.445,"n":8889,"o":18.83,"t":"2024-12-31T05:00:00Z","v":728782,"vw":17.900419},{"c":17.92,"h":18.56,"l":17.58,"n":6999,"o":17.82,"t":"2025-01-02T05:00:00Z","v":506270,"vw":18.057202},{"c":19.45,"h":19.45,"l":17.835,"n":8679,"o":18,"t":"2025-01-03T05:00:00Z","v":413797,"vw":18.99277},{"c":19.67,"h":20.7299,"l":19.54,"n":9496,"o":19.76,"t":"2025-01-06T05:00:00Z","v":531771,"vw":20.042736},{"c":17.87,"h":19.95,"l":17.75,"n":11628,"o":19.62,"t":"2025-01-07T05:00:00Z","v":730464,"vw":18.169912},{"c":17.66,"h":18.22,"l":16.6,"n":11698,"o":17.72,"t":"2025-01-08T05:00:00Z","v":829130,"vw":17.312734},{"c":17.73,"h":18.13,"l":16.81,"n":8393,"o":17.5,"t":"2025-01-10T05:00:00Z","v":517858,"vw":17.566884},{"c":18.57,"h":18.73,"l":16.98,"n":12329,"o":17.49,"t":"2025-01-13T05:00:00Z","v":1027071,"vw":18.076425},{"c":18.1,"h":19.36,"l":17.84,"n":9172,"o":18.74,"t":"2025-01-14T05:00:00Z","v":614919,"vw":18.290715},{"c":17.58,"h":20.08,"l":17.54,"n":13719,"o":18.92,"t":"2025-01-15T05:00:00Z","v":1080416,"vw":18.36229},{"c":17.405,"h":18.68,"l":16.56,"n":15612,"o":17.75,"t":"2025-01-16T05:00:00Z","v":1122348,"vw":17.163326},{"c":17.42,"h":17.81,"l":17.12,"n":7006,"o":17.58,"t":"2025-01-17T05:00:00Z","v":483973,"vw":17.450217},{"c":18.49,"h":19.23,"l":17.5,"n":11850,"o":17.54,"t":"2025-01-21T05:00:00Z","v":800570,"vw":18.501587},{"c":22.64,"h":23.73,"l":18.8,"n":30013,"o":18.805,"t":"2025-01-22T05:00:00Z","v":2895980,"vw":22.293429},{"c":25.97,"h":26.14,"l":22,"n":22431,"o":22.76,"t":"2025-01-23T05:00:00Z","v":1651166,"vw":24.765031},{"c":28.61,"h":29.79,"l":25.6101,"n":29986,"o":26.19,"t":"2025-01-24T05:00:00Z","v":2358398,"vw":28.4367},{"c":25.99,"h":28.3999,"l":23.3402,"n":19740,"o":27.81,"t":"2025-01-27T05:00:00Z","v":1543800,"vw":25.822613},{"c":27.04,"h":27.975,"l":25.79,"n":11945,"o":26.55,"t":"2025-01-28T05:00:00Z","v":806873,"vw":26.911852},{"c":26.665,"h":28.4499,"l":26.4,"n":11641,"o":26.97,"t":"2025-01-29T05:00:00Z","v":786301,"vw":26.964891},{"c":31.51,"h":31.59,"l":26.6801,"n":18084,"o":27.25,"t":"2025-01-30T05:00:00Z","v":1480524,"vw":30.116639},{"c":30.28,"h":32.65,"l":27.85,"n":20588,"o":31.92,"t":"2025-01-31T05:00:00Z","v":1748469,"vw":29.700548},{"c":28.84,"h":30.15,"l":27.6,"n":17770,"o":28.58,"t":"2025-02-03T05:00:00Z","v":1240444,"vw":28.856941},{"c":28.28,"h":29.98,"l":27.5,"n":12330,"o":29.33,"t":"2025-02-04T05:00:00Z","v":840548,"vw":28.462647},{"c":34.39,"h":34.44,"l":28.41,"n":18980,"o":28.41,"t":"2025-02-05T05:00:00Z","v":1460552,"vw":32.679225},{"c":32.99,"h":35.6699,"l":31.31,"n":24282,"o":34.185,"t":"2025-02-06T05:00:00Z","v":1553147,"vw":32.988924},{"c":32.21,"h":33.3625,"l":31.01,"n":11432,"o":33,"t":"2025-02-07T05:00:00Z","v":738033,"vw":32.001567},{"c":33.37,"h":34.71,"l":31.87,"n":14652,"o":32.5,"t":"2025-02-10T05:00:00Z","v":1048638,"vw":33.419541},{"c":33.15,"h":34.26,"l":32.6236,"n":8616,"o":33.31,"t":"2025-02-11T05:00:00Z","v":453471,"vw":33.277133},{"c":39.26,"h":39.48,"l":32.06,"n":22056,"o":32.33,"t":"2025-02-12T05:00:00Z","v":1780298,"vw":37.452704},{"c":52.58,"h":52.8498,"l":39.915,"n":63996,"o":39.92,"t":"2025-02-13T05:00:00Z","v":5015301,"vw":48.303418},{"c":55.02,"h":55.32,"l":48.9,"n":40685,"o":50.3,"t":"2025-02-14T05:00:00Z","v":3159409,"vw":53.116591},{"c":47.13,"h":63.99,"l":45.215,"n":68859,"o":57.415,"t":"2025-02-18T05:00:00Z","v":5372480,"vw":52.928055},{"c":52.6,"h":55.4964,"l":47.5,"n":29263,"o":47.869,"t":"2025-02-19T05:00:00Z","v":2031650,"vw":52.227093},{"c":47.76,"h":51.22,"l":45.68,"n":25724,"o":49.04,"t":"2025-02-20T05:00:00Z","v":1594145,"vw":48.089648},{"c":40.73,"h":49,"l":37.85,"n":35189,"o":49,"t":"2025-02-21T05:00:00Z","v":2845587,"vw":41.821881},{"c":45.3,"h":47.74,"l":38.87,"n":26498,"o":38.99,"t":"2025-02-24T05:00:00Z","v":2063130,"vw":43.931156},{"c":43.11,"h":45.11,"l":39.781,"n":24900,"o":44.005,"t":"2025-02-25T05:00:00Z","v":1818597,"vw":41.897342},{"c":43.87,"h":47.25,"l":42.84,"n":18425,"o":44.27,"t":"2025-02-26T05:00:00Z","v":1600317,"vw":44.917245},{"c":39.285,"h":45.99,"l":39.08,"n":13681,"o":45,"t":"2025-02-27T05:00:00Z","v":959290,"vw":41.917024},{"c":38.56,"h":41.1799,"l":37.15,"n":15454,"o":39.29,"t":"2025-02-28T05:00:00Z","v":1315178,"vw":39.008329},{"c":36.33,"h":41.11,"l":35.33,"n":15154,"o":40.24,"t":"2025-03-03T05:00:00Z","v":1144117,"vw":37.523077},{"c":41.535,"h":45.5134,"l":34.26,"n":27740,"o":34.52,"t":"2025-03-04T05:00:00Z","v":2239570,"vw":40.721203},{"c":38.3,"h":44.04,"l":38.23,"n":19809,"o":41.51,"t":"2025-03-05T05:00:00Z","v":1742796,"vw":40.722528},{"c":33.45,"h":38.09,"l":33.06,"n":17587,"o":37.72,"t":"2025-03-06T05:00:00Z","v":1638948,"vw":35.184301},{"c":32.88,"h":34.2199,"l":30.29,"n":26321,"o":33.32,"t":"2025-03-07T05:00:00Z","v":2426527,"vw":32.213762},{"c":32.09,"h":32.44,"l":29.02,"n":26243,"o":31.83,"t":"2025-03-10T04:00:00Z","v":2101868,"vw":30.992558},{"c":30.54,"h":32.99,"l":29.4,"n":19013,"o":32.51,"t":"2025-03-11T04:00:00Z","v":2118337,"vw":30.910969},{"c":30.85,"h":32.18,"l":29.3159,"n":15894,"o":31.1,"t":"2025-03-12T04:00:00Z","v":1394038,"vw":30.44048},{"c":26.92,"h":30.65,"l":26.72,"n":18427,"o":30.65,"t":"2025-03-13T04:00:00Z","v":1579013,"vw":27.691719},{"c":29.74,"h":29.75,"l":26.51,"n":17906,"o":27.58,"t":"2025-03-14T04:00:00Z","v":1413748,"vw":28.399858},{"c":29.13,"h":31.1,"l":28.261,"n":13000,"o":29.86,"t":"2025-03-17T04:00:00Z","v":796062,"vw":29.433263},{"c":28.18,"h":29.19,"l":26.66,"n":14147,"o":29.19,"t":"2025-03-18T04:00:00Z","v":950865,"vw":27.671693},{"c":28.01,"h":29.27,"l":27.57,"n":12567,"o":28.17,"t":"2025-03-19T04:00:00Z","v":1158641,"vw":28.328515},{"c":27.81,"h":29.66,"l":27.28,"n":15031,"o":27.48,"t":"2025-03-20T04:00:00Z","v":860946,"vw":28.104022},{"c":30.29,"h":31.12,"l":26.96,"n":18203,"o":27.82,"t":"2025-03-21T04:00:00Z","v":1740673,"vw":30.040906},{"c":32.13,"h":33.49,"l":31.45,"n":17752,"o":31.5,"t":"2025-03-24T04:00:00Z","v":1286119,"vw":32.501308},{"c":31.2,"h":32.6315,"l":30.01,"n":10594,"o":32.06,"t":"2025-03-25T04:00:00Z","v":685413,"vw":31.090849},{"c":28.39,"h":31.6,"l":28.17,"n":12363,"o":31.3499,"t":"2025-03-26T04:00:00Z","v":1091605,"vw":29.039727},{"c":28.58,"h":29.5,"l":26.755,"n":12575,"o":27.76,"t":"2025-03-27T04:00:00Z","v":886554,"vw":28.42635},{"c":26.93,"h":28.99,"l":26.16,"n":14347,"o":28.99,"t":"2025-03-28T04:00:00Z","v":949149,"vw":27.079173},{"c":25.54,"h":26.155,"l":24.88,"n":12840,"o":25.96,"t":"2025-03-31T04:00:00Z","v":948589,"vw":25.482781},{"c":25.1,"h":25.6152,"l":24.5,"n":12708,"o":25.29,"t":"2025-04-01T04:00:00Z","v":805257,"vw":24.997678},{"c":26.14,"h":27.5784,"l":24.0828,"n":16317,"o":24.67,"t":"2025-04-02T04:00:00Z","v":1193215,"vw":25.984936},{"c":24.88,"h":26.7,"l":24,"n":12601,"o":24,"t":"2025-04-03T04:00:00Z","v":920067,"vw":25.245528},{"c":22.25,"h":24.5,"l":21.2901,"n":20897,"o":24.02,"t":"2025-04-04T04:00:00Z","v":1621028,"vw":22.410939},{"c":23.975,"h":24.3599,"l":20.44,"n":22960,"o":20.68,"t":"2025-04-07T04:00:00Z","v":1655563,"vw":22.895002},{"c":21.39,"h":26.2,"l":21,"n":25447,"o":25.96,"t":"2025-04-08T04:00:00Z","v":1874512,"vw":22.440583},{"c":24.9,"h":25.86,"l":20.53,"n":25659,"o":21.01,"t":"2025-04-09T04:00:00Z","v":1943246,"vw":23.466453},{"c":22.745,"h":24.615,"l":21.8029,"n":18532,"o":24.14,"t":"2025-04-10T04:00:00Z","v":1106387,"vw":22.776056},{"c":23.26,"h":23.43,"l":22.3,"n":14249,"o":22.91,"t":"2025-04-11T04:00:00Z","v":1026629,"vw":22.959234},{"c":24.85,"h":25.8699,"l":23.8,"n":16428,"o":24.88,"t":"2025-04-14T04:00:00Z","v":1243230,"vw":24.917435},{"c":25.935,"h":26.8599,"l":24.75,"n":16705,"o":24.94,"t":"2025-04-15T04:00:00Z","v":1031717,"vw":25.717941},{"c":26.5,"h":27.47,"l":25.12,"n":15702,"o":25.55,"t":"2025-04-16T04:00:00Z","v":1037576,"vw":26.329574},{"c":27,"h":27.4,"l":25.56,"n":10056,"o":26.77,"t":"2025-04-17T04:00:00Z","v":644461,"vw":26.720641},{"c":26.42,"h":27.922,"l":26.05,"n":14521,"o":27.2,"t":"2025-04-21T04:00:00Z","v":1107701,"vw":26.735236},{"c":29.69,"h":29.87,"l":26.755,"n":17678,"o":26.95,"t":"2025-04-22T04:00:00Z","v":1392060,"vw":28.810703},{"c":33.76,"h":36.19,"l":32.14,"n":28090,"o":32.48,"t":"2025-04-23T04:00:00Z","v":1988960,"vw":34.287726},{"c":37.69,"h":38.1,"l":34.11,"n":15772,"o":34.44,"t":"2025-04-24T04:00:00Z","v":1068712,"vw":36.342805},{"c":37.2,"h":38.01,"l":36.21,"n":15075,"o":36.985,"t":"2025-04-25T04:00:00Z","v":939923,"vw":37.051665},{"c":36.9,"h":40.9199,"l":36.43,"n":16617,"o":37.275,"t":"2025-04-28T04:00:00Z","v":1295972,"vw":37.923541},{"c":36.805,"h":37.35,"l":34.04,"n":21448,"o":36.955,"t":"2025-04-29T04:00:00Z","v":1515900,"vw":35.671283},{"c":34.495,"h":35.17,"l":33.13,"n":16030,"o":35,"t":"2025-04-30T04:00:00Z","v":1024774,"vw":34.188912},{"c":32.49,"h":35.7099,"l":32.41,"n":19362,"o":35.13,"t":"2025-05-01T04:00:00Z","v":1319998,"vw":33.402514},{"c":35.775,"h":36.36,"l":33.06,"n":21564,"o":33.06,"t":"2025-05-02T04:00:00Z","v":1690073,"vw":35.012483},{"c":34.26,"h":35.56,"l":32.755,"n":15766,"o":35.485,"t":"2025-05-05T04:00:00Z","v":821882,"vw":33.85533},{"c":32.16,"h":34.1471,"l":31.39,"n":18838,"o":33,"t":"2025-05-06T04:00:00Z","v":1270775,"vw":32.414711},{"c":34.71,"h":35.9178,"l":32.0714,"n":20457,"o":32.4,"t":"2025-05-07T04:00:00Z","v":1371613,"vw":34.055784},{"c":36.1,"h":37.32,"l":34,"n":16210,"o":35.49,"t":"2025-05-08T04:00:00Z","v":1121606,"vw":35.92315},{"c":35.2,"h":37.2299,"l":34.995,"n":14467,"o":36.3,"t":"2025-05-09T04:00:00Z","v":878750,"vw":35.671067},{"c":35.99,"h":38,"l":35.1939,"n":13251,"o":36.53,"t":"2025-05-12T04:00:00Z","v":891084,"vw":36.135236},{"c":42.89,"h":44.125,"l":36.25,"n":43178,"o":36.25,"t":"2025-05-13T04:00:00Z","v":3022847,"vw":41.565806},{"c":32.89,"h":40.25,"l":32.35,"n":55211,"o":37.402,"t":"2025-05-14T04:00:00Z","v":5135572,"vw":34.317444},{"c":38.99,"h":39,"l":32.15,"n":33667,"o":32.2,"t":"2025-05-15T04:00:00Z","v":2565988,"vw":36.439312},{"c":39.91,"h":41.98,"l":37.0301,"n":28087,"o":39.1,"t":"2025-05-16T04:00:00Z","v":2075772,"vw":39.207331},{"c":38.23,"h":40.3551,"l":36.43,"n":23070,"o":37.99,"t":"2025-05-19T04:00:00Z","v":1678711,"vw":37.85663},{"c":39.32,"h":40.6804,"l":37.3265,"n":15017,"o":38.11,"t":"2025-05-20T04:00:00Z","v":959082,"vw":39.302603},{"c":37.46,"h":40.2,"l":37.0992,"n":14671,"o":38.43,"t":"2025-05-21T04:00:00Z","v":1005491,"vw":38.344754},{"c":38.77,"h":41.28,"l":35.5,"n":20232,"o":36.88,"t":"2025-05-22T04:00:00Z","v":1569077,"vw":38.817967},{"c":40.18,"h":40.54,"l":37.27,"n":12948,"o":37.402,"t":"2025-05-23T04:00:00Z","v":779977,"vw":39.367324},{"c":42.34,"h":44.72,"l":40.7601,"n":23695,"o":41.93,"t":"2025-05-27T04:00:00Z","v":1534480,"vw":42.557539},{"c":41.09,"h":42.9,"l":38.55,"n":17949,"o":42.845,"t":"2025-05-28T04:00:00Z","v":1195375,"vw":40.353994},{"c":41.1,"h":42.5,"l":40.2,"n":12151,"o":41.95,"t":"2025-05-29T04:00:00Z","v":727112,"vw":41.447813},{"c":38.41,"h":41,"l":37.5,"n":18668,"o":40.74,"t":"2025-05-30T04:00:00Z","v":1589528,"vw":38.721599},{"c":37.5,"h":41.22,"l":37.35,"n":19102,"o":38.5,"t":"2025-06-02T04:00:00Z","v":1480391,"vw":38.806257},{"c":38.55,"h":41.035,"l":38.1,"n":20795,"o":39.49,"t":"2025-06-03T04:00:00Z","v":1648525,"vw":39.529418},{"c":40.01,"h":40.88,"l":38.4,"n":16534,"o":38.76,"t":"2025-06-04T04:00:00Z","v":1136583,"vw":39.635616},{"c":39.49,"h":43.23,"l":38.615,"n":20872,"o":39.9,"t":"2025-06-05T04:00:00Z","v":1680659,"vw":40.746347},{"c":38.36,"h":40.88,"l":36.94,"n":24704,"o":40.24,"t":"2025-06-06T04:00:00Z","v":2102823,"vw":38.596443},{"c":40.03,"h":41.27,"l":35.5,"n":31170,"o":38.89,"t":"2025-06-09T04:00:00Z","v":2593614,"vw":38.476591},{"c":42.15,"h":42.5,"l":39.33,"n":16360,"o":39.9,"t":"2025-06-10T04:00:00Z","v":1216831,"vw":41.155951},{"c":43.87,"h":44.37,"l":42.36,"n":19672,"o":42.63,"t":"2025-06-11T04:00:00Z","v":1175210,"vw":43.480287},{"c":41.92,"h":43.74,"l":41.52,"n":14105,"o":43.06,"t":"2025-06-12T04:00:00Z","v":797269,"vw":42.269387},{"c":41.31,"h":43.1678,"l":40.3,"n":13456,"o":41,"t":"2025-06-13T04:00:00Z","v":762993,"vw":41.518192},{"c":42.52,"h":43.34,"l":41.7,"n":13080,"o":42.03,"t":"2025-06-16T04:00:00Z","v":613982,"vw":42.581407},{"c":42.05,"h":43.699,"l":40.6,"n":15414,"o":41.73,"t":"2025-06-17T04:00:00Z","v":851438,"vw":42.245887},{"c":48.44,"h":48.47,"l":40.91,"n":34910,"o":43,"t":"2025-06-18T04:00:00Z","v":2343818,"vw":46.345198},{"c":45.63,"h":49.58,"l":44.44,"n":29551,"o":49.58,"t":"2025-06-20T04:00:00Z","v":2221920,"vw":46.096525},{"c":43.07,"h":45.11,"l":41.6901,"n":16139,"o":44.5,"t":"2025-06-23T04:00:00Z","v":1049437,"vw":43.276116},{"c":43.95,"h":44.99,"l":43.25,"n":14874,"o":44.32,"t":"2025-06-24T04:00:00Z","v":725258,"vw":44.185898},{"c":46.175,"h":46.7899,"l":44.1,"n":16196,"o":44.78,"t":"2025-06-25T04:00:00Z","v":856661,"vw":45.664529},{"c":49.38,"h":49.76,"l":45.53,"n":16334,"o":46.75,"t":"2025-06-26T04:00:00Z","v":944868,"vw":48.184306},{"c":48.39,"h":50.87,"l":46.46,"n":30863,"o":49.21,"t":"2025-06-27T04:00:00Z","v":5793289,"vw":48.344716},{"c":51.42,"h":52.56,"l":48.4345,"n":22003,"o":49.01,"t":"2025-06-30T04:00:00Z","v":1375128,"vw":51.190666},{"c":49.23,"h":50.65,"l":48.08,"n":25987,"o":50.31,"t":"2025-07-01T04:00:00Z","v":1451377,"vw":49.477224},{"c":47.56,"h":48.94,"l":45.3701,"n":24989,"o":48.25,"t":"2025-07-02T04:00:00Z","v":1418865,"vw":47.248122},{"c":46.72,"h":47.5077,"l":45.41,"n":17694,"o":47.33,"t":"2025-07-03T04:00:00Z","v":1042680,"vw":46.246627},{"c":44.85,"h":46.0445,"l":42.95,"n":20754,"o":46,"t":"2025-07-07T04:00:00Z","v":1248376,"vw":44.169997},{"c":42.84,"h":45.8089,"l":42.42,"n":17040,"o":45.09,"t":"2025-07-08T04:00:00Z","v":1021191,"vw":43.375797},{"c":42.13,"h":44.48,"l":41.91,"n":14405,"o":43.55,"t":"2025-07-09T04:00:00Z","v":909741,"vw":42.880985},{"c":43.39,"h":44.3,"l":41.2504,"n":12665,"o":42.13,"t":"2025-07-10T04:00:00Z","v":808474,"vw":43.116701},{"c":40.73,"h":42.82,"l":40.3,"n":13901,"o":42.65,"t":"2025-07-11T04:00:00Z","v":768369,"vw":41.225843},{"c":40.18,"h":40.91,"l":38.67,"n":13187,"o":40.27,"t":"2025-07-14T04:00:00Z","v":791176,"vw":39.999458},{"c":38.53,"h":40.56,"l":38.33,"n":21625,"o":40.32,"t":"2025-07-15T04:00:00Z","v":1170518,"vw":38.874418},{"c":36.61,"h":38.69,"l":34.5,"n":29033,"o":38.06,"t":"2025-07-16T04:00:00Z","v":1941793,"vw":36.087013},{"c":35.92,"h":37.39,"l":35.35,"n":18440,"o":36.57,"t":"2025-07-17T04:00:00Z","v":990689,"vw":35.975677},{"c":35.19,"h":36.58,"l":34.8,"n":18552,"o":36.39,"t":"2025-07-18T04:00:00Z","v":992360,"vw":35.354913},{"c":34.35,"h":35.84,"l":34.05,"n":13596,"o":35.47,"t":"2025-07-21T04:00:00Z","v":819744,"vw":34.738399},{"c":37.16,"h":38.7,"l":33.73,"n":25631,"o":34.45,"t":"2025-07-22T04:00:00Z","v":1666031,"vw":36.808641},{"c":40.88,"h":41.22,"l":37.1,"n":23078,"o":38,"t":"2025-07-23T04:00:00Z","v":1425209,"vw":39.896606},{"c":39.72,"h":41.0871,"l":39.58,"n":14717,"o":40.81,"t":"2025-07-24T04:00:00Z","v":771817,"vw":40.151921},{"c":40.29,"h":40.62,"l":39.01,"n":11546,"o":39.76,"t":"2025-07-25T04:00:00Z","v":551698,"vw":40.160687},{"c":38.27,"h":41,"l":37.6001,"n":14403,"o":40.29,"t":"2025-07-28T04:00:00Z","v":807133,"vw":38.339582},{"c":34.12,"h":38.35,"l":33.69,"n":27713,"o":38.35,"t":"2025-07-29T04:00:00Z","v":1580332,"vw":34.860088},{"c":33.77,"h":35.25,"l":33.31,"n":17922,"o":34.42,"t":"2025-07-30T04:00:00Z","v":845090,"vw":34.308915},{"c":34.21,"h":35.1,"l":32.91,"n":16146,"o":33.26,"t":"2025-07-31T04:00:00Z","v":833842,"vw":34.291428},{"c":32.79,"h":33.33,"l":31.51,"n":15916,"o":32.77,"t":"2025-08-01T04:00:00Z","v":850629,"vw":32.611688},{"c":33.23,"h":33.4,"l":32.5,"n":12322,"o":33.24,"t":"2025-08-04T04:00:00Z","v":613361,"vw":33.062572},{"c":33.75,"h":34.52,"l":32.42,"n":11441,"o":33.21,"t":"2025-08-05T04:00:00Z","v":653616,"vw":33.630491},{"c":33.08,"h":33.61,"l":31.9701,"n":16523,"o":33.61,"t":"2025-08-06T04:00:00Z","v":903259,"vw":32.789793},{"c":32.96,"h":33.6376,"l":31.745,"n":11827,"o":33.36,"t":"2025-08-07T04:00:00Z","v":697603,"vw":32.619286},{"c":32.82,"h":33.42,"l":32.25,"n":12128,"o":33.33,"t":"2025-08-08T04:00:00Z","v":646168,"vw":32.79867},{"c":32.69,"h":33.36,"l":31.04,"n":17570,"o":32.66,"t":"2025-08-11T04:00:00Z","v":1099765,"vw":32.278985},{"c":33.6,"h":34,"l":32.31,"n":22700,"o":32.82,"t":"2025-08-12T04:00:00Z","v":1446746,"vw":33.168867},{"c":33.98,"h":36.56,"l":32.4101,"n":23162,"o":32.51,"t":"2025-08-13T04:00:00Z","v":1492111,"vw":34.380056},{"c":32.18,"h":34.795,"l":31.75,"n":16950,"o":33.32,"t":"2025-08-14T04:00:00Z","v":1016113,"vw":32.824504},{"c":32.43,"h":33.09,"l":31.8,"n":13342,"o":32.2,"t":"2025-08-15T04:00:00Z","v":806622,"vw":32.502835},{"c":32.8,"h":33.06,"l":31.8,"n":11089,"o":32.71,"t":"2025-08-18T04:00:00Z","v":666469,"vw":32.662509},{"c":31.42,"h":32.8,"l":31.0809,"n":10227,"o":32.61,"t":"2025-08-19T04:00:00Z","v":573549,"vw":31.692356},{"c":32.17,"h":32.21,"l":29.95,"n":14643,"o":31,"t":"2025-08-20T04:00:00Z","v":886479,"vw":31.192739},{"c":33.15,"h":33.25,"l":31.001,"n":11478,"o":31.4,"t":"2025-08-21T04:00:00Z","v":621276,"vw":32.696418},{"c":34.24,"h":35.29,"l":32.6643,"n":12752,"o":33.41,"t":"2025-08-22T04:00:00Z","v":638232,"vw":34.358014},{"c":32.925,"h":34.453,"l":32.875,"n":11598,"o":34,"t":"2025-08-25T04:00:00Z","v":525407,"vw":33.38678},{"c":34.07,"h":34.09,"l":32.88,"n":9973,"o":32.88,"t":"2025-08-26T04:00:00Z","v":698386,"vw":33.754283},{"c":33.63,"h":33.924,"l":33.2,"n":8407,"o":33.8,"t":"2025-08-27T04:00:00Z","v":421170,"vw":33.544415},{"c":34.11,"h":34.335,"l":33.45,"n":7973,"o":33.7,"t":"2025-08-28T04:00:00Z","v":392817,"vw":34.015089},{"c":32.79,"h":33.978,"l":32.05,"n":11764,"o":33.92,"t":"2025-08-29T04:00:00Z","v":694096,"vw":32.762504},{"c":31.61,"h":32.55,"l":30.82,"n":11711,"o":31.69,"t":"2025-09-02T04:00:00Z","v":625173,"vw":31.527554},{"c":32.42,"h":32.97,"l":31.75,"n":10841,"o":31.95,"t":"2025-09-03T04:00:00Z","v":592204,"vw":32.203364},{"c":33.59,"h":33.71,"l":31.885,"n":12888,"o":32.58,"t":"2025-09-04T04:00:00Z","v":652192,"vw":32.997118},{"c":36.91,"h":36.97,"l":33.61,"n":17342,"o":34.08,"t":"2025-09-05T04:00:00Z","v":1107870,"vw":35.763828},{"c":38.23,"h":39.6,"l":36.82,"n":18925,"o":37.42,"t":"2025-09-08T04:00:00Z","v":1149911,"vw":38.248664},{"c":37.53,"h":38.2,"l":36.95,"n":10506,"o":38.11,"t":"2025-09-09T04:00:00Z","v":530552,"vw":37.557295},{"c":35.42,"h":37.71,"l":35.39,"n":13288,"o":37.71,"t":"2025-09-10T04:00:00Z","v":870929,"vw":36.162974},{"c":38.65,"h":40.38,"l":35.43,"n":19244,"o":35.43,"t":"2025-09-11T04:00:00Z","v":1119346,"vw":38.813387},{"c":38.04,"h":38.47,"l":36.87,"n":11279,"o":37.96,"t":"2025-09-12T04:00:00Z","v":519936,"vw":37.690894},{"c":39.33,"h":39.58,"l":38.13,"n":10033,"o":38.41,"t":"2025-09-15T04:00:00Z","v":485263,"vw":39.02608},{"c":38.785,"h":39.245,"l":38.05,"n":10956,"o":39.2,"t":"2025-09-16T04:00:00Z","v":473202,"vw":38.676892},{"c":38.32,"h":39.51,"l":36.98,"n":12380,"o":38.74,"t":"2025-09-17T04:00:00Z","v":550110,"vw":38.329088},{"c":39.59,"h":40.05,"l":38.89,"n":13930,"o":39.18,"t":"2025-09-18T04:00:00Z","v":662448,"vw":39.637888},{"c":41.65,"h":41.93,"l":39.295,"n":17136,"o":39.52,"t":"2025-09-19T04:00:00Z","v":1510438,"vw":41.245599},{"c":44.48,"h":45.6,"l":41.7,"n":21565,"o":41.7,"t":"2025-09-22T04:00:00Z","v":1226390,"vw":44.560811},{"c":46.98,"h":49.4999,"l":45.509,"n":21158,"o":45.96,"t":"2025-09-23T04:00:00Z","v":1414557,"vw":47.606048},{"c":46.58,"h":48.44,"l":45.56,"n":12887,"o":46.65,"t":"2025-09-24T04:00:00Z","v":733118,"vw":46.749033},{"c":48.26,"h":48.39,"l":43.82,"n":15600,"o":45.07,"t":"2025-09-25T04:00:00Z","v":878018,"vw":46.848934},{"c":49.86,"h":50.24,"l":48.0062,"n":15355,"o":48.5,"t":"2025-09-26T04:00:00Z","v":801312,"vw":49.302344},{"c":58.77,"h":59.2,"l":50.3789,"n":30323,"o":50.65,"t":"2025-09-29T04:00:00Z","v":2071569,"vw":56.467093},{"c":59.13,"h":59.7,"l":56.75,"n":17689,"o":58.77,"t":"2025-09-30T04:00:00Z","v":1182757,"vw":58.334371},{"c":62.06,"h":62.71,"l":58.5,"n":18655,"o":58.79,"t":"2025-10-01T04:00:00Z","v":956817,"vw":61.37825},{"c":64.73,"h":64.844,"l":62.05,"n":18639,"o":63.18,"t":"2025-10-02T04:00:00Z","v":736420,"vw":63.506534},{"c":65.545,"h":73.74,"l":64.1267,"n":35037,"o":67,"t":"2025-10-03T04:00:00Z","v":2169357,"vw":68.449636},{"c":61.7,"h":66.53,"l":60.02,"n":23425,"o":66.47,"t":"2025-10-06T04:00:00Z","v":1265170,"vw":62.399915},{"c":62.82,"h":64.73,"l":60.24,"n":16859,"o":61.7,"t":"2025-10-07T04:00:00Z","v":765905,"vw":62.49091},{"c":72.79,"h":72.95,"l":61.5001,"n":23979,"o":62.99,"t":"2025-10-08T04:00:00Z","v":1210692,"vw":69.417988},{"c":71.13,"h":75.5299,"l":69.63,"n":22506,"o":72.75,"t":"2025-10-09T04:00:00Z","v":1077147,"vw":72.549242},{"c":66.13,"h":72.83,"l":65.54,"n":20134,"o":71.4,"t":"2025-10-10T04:00:00Z","v":1057462,"vw":67.778148},{"c":70.44,"h":70.84,"l":65.27,"n":14276,"o":68.35,"t":"2025-10-13T04:00:00Z","v":604948,"vw":68.860268},{"c":69.29,"h":71.59,"l":65.6,"n":14056,"o":67.38,"t":"2025-10-14T04:00:00Z","v":602362,"vw":69.542431},{"c":75.52,"h":76.22,"l":68.6901,"n":19961,"o":68.88,"t":"2025-10-15T04:00:00Z","v":931113,"vw":74.084083},{"c":86.41,"h":89.5661,"l":82,"n":42248,"o":82.02,"t":"2025-10-16T04:00:00Z","v":2092010,"vw":85.389159},{"c":78,"h":85.5,"l":76.41,"n":29723,"o":85.295,"t":"2025-10-17T04:00:00Z","v":1235283,"vw":79.514592},{"c":91.85,"h":102.9999,"l":88.18,"n":62676,"o":89.54,"t":"2025-10-20T04:00:00Z","v":3547593,"vw":94.133728},{"c":83.71,"h":92.28,"l":81.85,"n":27770,"o":90.13,"t":"2025-10-21T04:00:00Z","v":1297476,"vw":86.32848},{"c":79.76,"h":87.95,"l":75.1,"n":27561,"o":83.89,"t":"2025-10-22T04:00:00Z","v":1278138,"vw":79.541486},{"c":82.65,"h":82.88,"l":78.595,"n":16366,"o":79.02,"t":"2025-10-23T04:00:00Z","v":776110,"vw":80.974581},{"c":89.39,"h":92.79,"l":83.7091,"n":23317,"o":84.94,"t":"2025-10-24T04:00:00Z","v":1030406,"vw":89.809671},{"c":85,"h":91.68,"l":83.26,"n":19682,"o":91.68,"t":"2025-10-27T04:00:00Z","v":797917,"vw":85.899077},{"c":86.36,"h":86.7599,"l":82.46,"n":10800,"o":84.33,"t":"2025-10-28T04:00:00Z","v":425251,"vw":85.177421},{"c":85.21,"h":91.88,"l":85.01,"n":19255,"o":87.97,"t":"2025-10-29T04:00:00Z","v":843833,"vw":88.534015},{"c":91.15,"h":95.2,"l":85.25,"n":32074,"o":85.77,"t":"2025-10-30T04:00:00Z","v":1613716,"vw":91.856071},{"c":91.93,"h":95.2462,"l":88.4609,"n":21538,"o":91.29,"t":"2025-10-31T04:00:00Z","v":1122975,"vw":91.644179},{"c":89.81,"h":93.01,"l":88.415,"n":19480,"o":90,"t":"2025-11-03T05:00:00Z","v":895970,"vw":90.626589},{"c":80.69,"h":86.7,"l":80.6,"n":27160,"o":85.87,"t":"2025-11-04T05:00:00Z","v":1607275,"vw":83.242245},{"c":84.64,"h":85.71,"l":79,"n":16516,"o":81.51,"t":"2025-11-05T05:00:00Z","v":825024,"vw":83.58863},{"c":80.06,"h":86.19,"l":77,"n":21355,"o":85.12,"t":"2025-11-06T05:00:00Z","v":970333,"vw":79.968426},{"c":79.4,"h":79.45,"l":74,"n":23677,"o":77.95,"t":"2025-11-07T05:00:00Z","v":1002456,"vw":76.959087},{"c":85.11,"h":88.5,"l":83,"n":14966,"o":83.75,"t":"2025-11-10T05:00:00Z","v":599685,"vw":85.448921},{"c":83.39,"h":88.34,"l":82,"n":15312,"o":85.81,"t":"2025-11-11T05:00:00Z","v":657728,"vw":83.739207},{"c":84.77,"h":89.755,"l":84.32,"n":20766,"o":88.57,"t":"2025-11-12T05:00:00Z","v":965843,"vw":85.966739},{"c":83.2,"h":91.42,"l":80,"n":26140,"o":86.125,"t":"2025-11-13T05:00:00Z","v":1291143,"vw":85.743865},{"c":79.63,"h":84.7999,"l":75,"n":26645,"o":77.68,"t":"2025-11-14T05:00:00Z","v":1166143,"vw":80.334805},{"c":84.94,"h":90.5,"l":77.668,"n":24333,"o":79.2,"t":"2025-11-17T05:00:00Z","v":1267361,"vw":85.619105},{"c":81.46,"h":82.64,"l":75.11,"n":34647,"o":78.62,"t":"2025-11-18T05:00:00Z","v":1988054,"vw":79.490874},{"c":87.97,"h":88.95,"l":80.33,"n":21694,"o":82.07,"t":"2025-11-19T05:00:00Z","v":979506,"vw":86.037866},{"c":85.65,"h":97.75,"l":83.5101,"n":31654,"o":90.91,"t":"2025-11-20T05:00:00Z","v":1574859,"vw":90.384417},{"c":93.55,"h":95,"l":84.909,"n":32402,"o":86.15,"t":"2025-11-21T05:00:00Z","v":1988963,"vw":91.950673},{"c":111.4,"h":111.75,"l":94,"n":44382,"o":95.47,"t":"2025-11-24T05:00:00Z","v":2655005,"vw":104.791825},{"c":107.69,"h":115.76,"l":106.0701,"n":30610,"o":111.11,"t":"2025-11-25T05:00:00Z","v":1626383,"vw":109.847224},{"c":110.16,"h":111.94,"l":107.51,"n":17292,"o":109.545,"t":"2025-11-26T05:00:00Z","v":688180,"vw":109.640117},{"c":110.39,"h":113.8,"l":108.05,"n":12749,"o":111.84,"t":"2025-11-28T05:00:00Z","v":503656,"vw":109.771243},{"c":98.27,"h":108,"l":98.025,"n":26888,"o":107.02,"t":"2025-12-01T05:00:00Z","v":1331858,"vw":100.930532},{"c":97.38,"h":100.9999,"l":95.15,"n":20422,"o":99.44,"t":"2025-12-02T05:00:00Z","v":931025,"vw":97.668316},{"c":101.19,"h":101.38,"l":93.34,"n":17547,"o":96.36,"t":"2025-12-03T05:00:00Z","v":1232217,"vw":98.695411},{"c":104.705,"h":106.7128,"l":98.15,"n":18144,"o":100,"t":"2025-12-04T05:00:00Z","v":896275,"vw":103.327518},{"c":100.98,"h":105,"l":99.39,"n":12604,"o":105,"t":"2025-12-05T05:00:00Z","v":503815,"vw":101.417548},{"c":99.8,"h":103.23,"l":98.55,"n":15682,"o":102.16,"t":"2025-12-08T05:00:00Z","v":820303,"vw":100.030963},{"c":97.46,"h":100,"l":96.0301,"n":17800,"o":98.25,"t":"2025-12-09T05:00:00Z","v":906572,"vw":97.55915},{"c":94.925,"h":98.245,"l":91.1,"n":16392,"o":95.56,"t":"2025-12-10T05:00:00Z","v":882774,"vw":94.625033},{"c":95.06,"h":95.33,"l":91.15,"n":13257,"o":94.47,"t":"2025-12-11T05:00:00Z","v":645016,"vw":94.031225},{"c":90.82,"h":96.27,"l":90.5001,"n":17532,"o":92.46,"t":"2025-12-12T05:00:00Z","v":892873,"vw":92.191851},{"c":91.04,"h":94.095,"l":89.86,"n":24646,"o":92.24,"t":"2025-12-15T05:00:00Z","v":889724,"vw":91.60522},{"c":87.02,"h":92.9,"l":85.8557,"n":18035,"o":90.08,"t":"2025-12-16T05:00:00Z","v":806041,"vw":88.189535},{"c":85.87,"h":88.54,"l":84.47,"n":16135,"o":87,"t":"2025-12-17T05:00:00Z","v":764112,"vw":86.004192},{"c":88.315,"h":91.1775,"l":87.52,"n":15543,"o":88.6,"t":"2025-12-18T05:00:00Z","v":645387,"vw":89.097284},{"c":91.09,"h":94.84,"l":87.555,"n":18257,"o":88.345,"t":"2025-12-19T05:00:00Z","v":2417098,"vw":91.226171},{"c":94.35,"h":95.09,"l":91.1,"n":13577,"o":92.8,"t":"2025-12-22T05:00:00Z","v":631516,"vw":94.015726},{"c":91.39,"h":94.59,"l":90.68,"n":10790,"o":93.72,"t":"2025-12-23T05:00:00Z","v":771068,"vw":91.881356},{"c":91.86,"h":91.89,"l":88.1,"n":5969,"o":90.11,"t":"2025-12-24T05:00:00Z","v":262150,"vw":90.465864},{"c":91.59,"h":92,"l":87.61,"n":11379,"o":91.72,"t":"2025-12-26T05:00:00Z","v":498505,"vw":90.822483},{"c":87.88,"h":92.62,"l":87.17,"n":11131,"o":89.57,"t":"2025-12-29T05:00:00Z","v":532829,"vw":88.353385},{"c":85.3,"h":88.03,"l":84.77,"n":12769,"o":88,"t":"2025-12-30T05:00:00Z","v":562700,"vw":85.746053},{"c":85.59,"h":87.3,"l":84.08,"n":13758,"o":85.23,"t":"2025-12-31T05:00:00Z","v":762521,"vw":85.852871},{"c":88.87,"h":89.45,"l":85.3,"n":12029,"o":86.96,"t":"2026-01-02T05:00:00Z","v":426466,"vw":87.911079},{"c":95.75,"h":96.09,"l":87.27,"n":13573,"o":89.06,"t":"2026-01-05T05:00:00Z","v":590791,"vw":92.822577},{"c":103.98,"h":104.91,"l":96,"n":17621,"o":96.33,"t":"2026-01-06T05:00:00Z","v":803980,"vw":101.228873},{"c":103.59,"h":107.4658,"l":102.17,"n":18534,"o":103.55,"t":"2026-01-07T05:00:00Z","v":926365,"vw":104.515683},{"c":98.04,"h":101.67,"l":96.703,"n":17774,"o":101.67,"t":"2026-01-08T05:00:00Z","v":940292,"vw":98.671636},{"c":100.1,"h":100.4651,"l":97.05,"n":12977,"o":99.52,"t":"2026-01-09T05:00:00Z","v":535716,"vw":99.546964},{"c":105.93,"h":108.93,"l":94.8332,"n":21105,"o":99.93,"t":"2026-01-12T05:00:00Z","v":1001228,"vw":102.822682},{"c":101.97,"h":105.05,"l":98.68,"n":12635,"o":104.39,"t":"2026-01-13T05:00:00Z","v":535479,"vw":101.795375},{"c":104.75,"h":105.18,"l":97.82,"n":13253,"o":102.74,"t":"2026-01-14T05:00:00Z","v":519595,"vw":102.388031},{"c":97.44,"h":106.11,"l":96.68,"n":16224,"o":104.94,"t":"2026-01-15T05:00:00Z","v":740929,"vw":99.246734},{"c":96.7,"h":100.69,"l":95.13,"n":15405,"o":98.26,"t":"2026-01-16T05:00:00Z","v":727778,"vw":98.131368},{"c":101.31,"h":106.2498,"l":93,"n":24697,"o":93.745,"t":"2026-01-20T05:00:00Z","v":1161638,"vw":101.276266},{"c":101.07,"h":103.67,"l":98.5635,"n":19910,"o":101.31,"t":"2026-01-21T05:00:00Z","v":941464,"vw":100.266395},{"c":116.06,"h":118.84,"l":100.23,"n":29532,"o":101.07,"t":"2026-01-22T05:00:00Z","v":1393816,"vw":113.502043},{"c":104.9,"h":114.03,"l":104.31,"n":25617,"o":113.17,"t":"2026-01-23T05:00:00Z","v":1222446,"vw":106.625209},{"c":106.31,"h":112.42,"l":101.052,"n":19762,"o":104.51,"t":"2026-01-26T05:00:00Z","v":812565,"vw":107.384464},{"c":108.98,"h":111,"l":102,"n":18042,"o":106.35,"t":"2026-01-27T05:00:00Z","v":922728,"vw":108.105019},{"c":101,"h":108.9,"l":99.47,"n":22217,"o":108.51,"t":"2026-01-28T05:00:00Z","v":1038538,"vw":102.038098},{"c":100.98,"h":102.56,"l":97.5131,"n":13068,"o":99.77,"t":"2026-01-29T05:00:00Z","v":689996,"vw":100.487993},{"c":97.82,"h":104.38,"l":97.1,"n":17191,"o":99.85,"t":"2026-01-30T05:00:00Z","v":799181,"vw":98.929187},{"c":103.67,"h":103.79,"l":97.81,"n":13349,"o":97.81,"t":"2026-02-02T05:00:00Z","v":489613,"vw":102.122102},{"c":105.42,"h":109.35,"l":101.74,"n":12805,"o":105.47,"t":"2026-02-03T05:00:00Z","v":467590,"vw":105.566713},{"c":98.88,"h":108.75,"l":96.1,"n":19946,"o":108.75,"t":"2026-02-04T05:00:00Z","v":894635,"vw":99.766781},{"c":94.06,"h":100.54,"l":93.5,"n":20097,"o":97.35,"t":"2026-02-05T05:00:00Z","v":991843,"vw":95.562838},{"c":100.07,"h":101.01,"l":96.75,"n":16517,"o":98.3,"t":"2026-02-06T05:00:00Z","v":724079,"vw":99.45349},{"c":100.4,"h":101.11,"l":97,"n":13345,"o":99.45,"t":"2026-02-09T05:00:00Z","v":527300,"vw":99.83755},{"c":103.68,"h":106,"l":99.5645,"n":14799,"o":101.33,"t":"2026-02-10T05:00:00Z","v":623502,"vw":103.802438},{"c":100.4,"h":104.115,"l":98,"n":12086,"o":103.73,"t":"2026-02-11T05:00:00Z","v":467997,"vw":100.144005},{"c":95.89,"h":101.06,"l":92.5,"n":15783,"o":100.42,"t":"2026-02-12T05:00:00Z","v":738416,"vw":95.860577},{"c":97.5,"h":99.85,"l":94.7492,"n":11047,"o":96.67,"t":"2026-02-13T05:00:00Z","v":450509,"vw":97.958749},{"c":99.03,"h":101.875,"l":95.17,"n":10943,"o":99.52,"t":"2026-02-17T05:00:00Z","v":433773,"vw":99.503644},{"c":102.28,"h":109.045,"l":97.88,"n":15151,"o":98.68,"t":"2026-02-18T05:00:00Z","v":644378,"vw":104.457425},{"c":101.53,"h":102.52,"l":98.1,"n":55997,"o":99,"t":"2026-02-19T05:00:00Z","v":2847245,"vw":100.182225},{"c":50.21,"h":56.7499,"l":48,"n":187592,"o":49.66,"t":"2026-02-20T05:00:00Z","v":15476127,"vw":52.356798},{"c":43.03,"h":48.9764,"l":41.5,"n":67361,"o":48.55,"t":"2026-02-23T05:00:00Z","v":5430764,"vw":43.564485},{"c":50.35,"h":52,"l":42.471,"n":52455,"o":42.71,"t":"2026-02-24T05:00:00Z","v":3473120,"vw":49.252482},{"c":51.79,"h":53.42,"l":47.76,"n":29082,"o":49.08,"t":"2026-02-25T05:00:00Z","v":2055348,"vw":51.666474},{"c":58.1,"h":58.28,"l":50.43,"n":27285,"o":51.8,"t":"2026-02-26T05:00:00Z","v":1516053,"vw":55.277623},{"c":53.23,"h":56.87,"l":52.56,"n":23209,"o":56,"t":"2026-02-27T05:00:00Z","v":1945698,"vw":54.065201},{"c":52.63,"h":53.085,"l":48.07,"n":25793,"o":49.32,"t":"2026-03-02T05:00:00Z","v":1565652,"vw":50.730156},{"c":52.76,"h":53.5,"l":49.26,"n":17728,"o":50.61,"t":"2026-03-03T05:00:00Z","v":1036116,"vw":51.808812},{"c":54.04,"h":56.15,"l":52.02,"n":16785,"o":53.08,"t":"2026-03-04T05:00:00Z","v":894048,"vw":54.3668},{"c":51.8,"h":55.1456,"l":50.31,"n":20326,"o":53,"t":"2026-03-05T05:00:00Z","v":1135942,"vw":51.866194},{"c":50.23,"h":51.15,"l":49.26,"n":15321,"o":50,"t":"2026-03-06T05:00:00Z","v":992594,"vw":50.114933},{"c":49.82,"h":50.77,"l":46.62,"n":26883,"o":49.645,"t":"2026-03-09T04:00:00Z","v":1588814,"vw":48.338686},{"c":48.67,"h":51.15,"l":47.94,"n":15262,"o":50,"t":"2026-03-10T04:00:00Z","v":850285,"vw":49.089615},{"c":46.33,"h":48.64,"l":45.54,"n":21247,"o":47.5,"t":"2026-03-11T04:00:00Z","v":1094624,"vw":46.508559},{"c":44.34,"h":45.98,"l":43.62,"n":19588,"o":45.24,"t":"2026-03-12T04:00:00Z","v":1056354,"vw":44.401629},{"c":43.06,"h":44.95,"l":41.53,"n":24626,"o":43.44,"t":"2026-03-13T04:00:00Z","v":1570273,"vw":42.664236},{"c":45.75,"h":46.32,"l":44.31,"n":15604,"o":45.26,"t":"2026-03-16T04:00:00Z","v":996177,"vw":45.469599},{"c":47.37,"h":47.92,"l":45.71,"n":12817,"o":45.75,"t":"2026-03-17T04:00:00Z","v":523080,"vw":47.250774},{"c":48.41,"h":51.49,"l":48.38,"n":25796,"o":48.8,"t":"2026-03-18T04:00:00Z","v":1246243,"vw":49.739554},{"c":48.47,"h":49.7533,"l":46.6,"n":14775,"o":47.33,"t":"2026-03-19T04:00:00Z","v":701641,"vw":48.147342},{"c":46.84,"h":48.41,"l":45.9,"n":16160,"o":47.49,"t":"2026-03-20T04:00:00Z","v":1200477,"vw":46.874493},{"c":49.13,"h":50.6,"l":48.13,"n":14208,"o":48.53,"t":"2026-03-23T04:00:00Z","v":715998,"vw":49.250373},{"c":48.65,"h":49.33,"l":46.85,"n":11193,"o":47.78,"t":"2026-03-24T04:00:00Z","v":462695,"vw":48.389465},{"c":52.29,"h":52.4,"l":49.76,"n":15748,"o":50.3,"t":"2026-03-25T04:00:00Z","v":732907,"vw":51.828731},{"c":52.16,"h":53.44,"l":50.7,"n":14576,"o":50.7,"t":"2026-03-26T04:00:00Z","v":614900,"vw":52.149992},{"c":48.49,"h":52.29,"l":47.55,"n":16218,"o":51,"t":"2026-03-27T04:00:00Z","v":735496,"vw":48.756142},{"c":46.9,"h":49.135,"l":45.79,"n":16403,"o":49,"t":"2026-03-30T04:00:00Z","v":728272,"vw":47.089717},{"c":51.68,"h":51.925,"l":47.8965,"n":14777,"o":48.51,"t":"2026-03-31T04:00:00Z","v":1272336,"vw":51.334041},{"c":53.6,"h":55.36,"l":52.095,"n":14940,"o":52.095,"t":"2026-04-01T04:00:00Z","v":659926,"vw":53.811396},{"c":54.99,"h":55.27,"l":50.57,"n":14343,"o":50.57,"t":"2026-04-02T04:00:00Z","v":792512,"vw":54.365444},{"c":51.74,"h":55.12,"l":51.24,"n":16725,"o":54.61,"t":"2026-04-06T04:00:00Z","v":818827,"vw":52.214727},{"c":49.15,"h":50.74,"l":47.17,"n":20636,"o":50.73,"t":"2026-04-07T04:00:00Z","v":1093968,"vw":48.513213},{"c":50.78,"h":53.9,"l":48.48,"n":23617,"o":53,"t":"2026-04-08T04:00:00Z","v":2217623,"vw":50.175717},{"c":47.56,"h":50.91,"l":47.41,"n":14197,"o":50.91,"t":"2026-04-09T04:00:00Z","v":908845,"vw":48.544913},{"c":45.63,"h":47.87,"l":44.06,"n":20235,"o":46.72,"t":"2026-04-10T04:00:00Z","v":1291765,"vw":45.69122},{"c":48.04,"h":48.655,"l":45.14,"n":12839,"o":45.14,"t":"2026-04-13T04:00:00Z","v":547139,"vw":47.647696},{"c":50.49,"h":50.96,"l":47.6599,"n":11915,"o":48.99,"t":"2026-04-14T04:00:00Z","v":558319,"vw":50.030115},{"c":49.79,"h":51.811,"l":49,"n":10117,"o":50.85,"t":"2026-04-15T04:00:00Z","v":565478,"vw":49.920494},{"c":49.47,"h":50.61,"l":47.7601,"n":12475,"o":50,"t":"2026-04-16T04:00:00Z","v":520888,"vw":49.262951},{"c":51.71,"h":52.44,"l":50.48,"n":16472,"o":51.2,"t":"2026-04-17T04:00:00Z","v":740576,"vw":51.555274},{"c":51.2,"h":51.9104,"l":50.01,"n":9155,"o":50.64,"t":"2026-04-20T04:00:00Z","v":350618,"vw":51.232429},{"c":51.05,"h":53.2099,"l":49.58,"n":10494,"o":51.89,"t":"2026-04-21T04:00:00Z","v":532060,"vw":51.278668},{"c":52.6,"h":52.79,"l":51.605,"n":10784,"o":52.23,"t":"2026-04-22T04:00:00Z","v":416836,"vw":52.270877},{"c":50.65,"h":53.21,"l":49.17,"n":12604,"o":53.09,"t":"2026-04-23T04:00:00Z","v":557674,"vw":50.794428},{"c":54.42,"h":54.98,"l":50.05,"n":13135,"o":50.99,"t":"2026-04-24T04:00:00Z","v":590846,"vw":53.69504},{"c":55.02,"h":55.88,"l":53.88,"n":12907,"o":54.42,"t":"2026-04-27T04:00:00Z","v":448108,"vw":54.660452},{"c":52.2,"h":55.2,"l":51.82,"n":12284,"o":54.32,"t":"2026-04-28T04:00:00Z","v":438956,"vw":52.661128},{"c":49.69,"h":51.63,"l":49.15,"n":16280,"o":51.41,"t":"2026-04-29T04:00:00Z","v":562402,"vw":50.037356},{"c":54.48,"h":54.54,"l":50.38,"n":14191,"o":50.39,"t":"2026-04-30T04:00:00Z","v":670446,"vw":53.156944},{"c":54.06,"h":54.63,"l":52.19,"n":13137,"o":54.03,"t":"2026-05-01T04:00:00Z","v":502613,"vw":53.816548},{"c":55.66,"h":55.68,"l":53.27,"n":12337,"o":53.8,"t":"2026-05-04T04:00:00Z","v":482854,"vw":55.013947},{"c":54.4,"h":56.89,"l":54.03,"n":13764,"o":56.29,"t":"2026-05-05T04:00:00Z","v":720937,"vw":54.881222},{"c":62.75,"h":63.735,"l":53.01,"n":23711,"o":56,"t":"2026-05-06T04:00:00Z","v":1257637,"vw":60.536709},{"c":62.92,"h":64.68,"l":61.04,"n":15038,"o":63.5,"t":"2026-05-07T04:00:00Z","v":643327,"vw":62.903248},{"c":61.64,"h":62.9999,"l":60.5799,"n":13079,"o":62.89,"t":"2026-05-08T04:00:00Z","v":537907,"vw":61.693465},{"c":61.26,"h":62.59,"l":60.1666,"n":11722,"o":61.42,"t":"2026-05-11T04:00:00Z","v":589043,"vw":61.210556},{"c":61.98,"h":62.76,"l":59.11,"n":10790,"o":60.02,"t":"2026-05-12T04:00:00Z","v":416464,"vw":61.383194},{"c":60.47,"h":62.3,"l":59.5,"n":11678,"o":60.5,"t":"2026-05-13T04:00:00Z","v":502838,"vw":60.853937},{"c":61.8,"h":63.51,"l":60.1,"n":13090,"o":60.47,"t":"2026-05-14T04:00:00Z","v":667057,"vw":62.017455},{"c":59.65,"h":61.7623,"l":58.37,"n":13789,"o":60,"t":"2026-05-15T04:00:00Z","v":642584,"vw":59.648426},{"c":60.71,"h":63.9799,"l":59.39,"n":9831,"o":60.6,"t":"2026-05-18T04:00:00Z","v":421339,"vw":60.870669},{"c":60.99,"h":62.1,"l":58.255,"n":13102,"o":59.81,"t":"2026-05-19T04:00:00Z","v":553236,"vw":60.413094},{"c":66.03,"h":66.44,"l":61.88,"n":14571,"o":62.24,"t":"2026-05-20T04:00:00Z","v":749031,"vw":64.920599},{"c":67.86,"h":68.39,"l":63.0301,"n":12436,"o":64.2773,"t":"2026-05-21T04:00:00Z","v":502717,"vw":66.74715},{"c":67.19,"h":69.62,"l":66.89,"n":10262,"o":68.32,"t":"2026-05-22T04:00:00Z","v":411059,"vw":67.851427},{"c":68.96,"h":72.06,"l":67.34,"n":17771,"o":67.34,"t":"2026-05-26T04:00:00Z","v":935804,"vw":70.250476},{"c":71.42,"h":71.65,"l":68.4301,"n":12047,"o":69.44,"t":"2026-05-27T04:00:00Z","v":661313,"vw":70.338079},{"c":73.92,"h":79.4999,"l":71.445,"n":20213,"o":71.7,"t":"2026-05-28T04:00:00Z","v":1080325,"vw":75.317881},{"c":71.68,"h":74.49,"l":70.74,"n":16042,"o":73.9,"t":"2026-05-29T04:00:00Z","v":1247877,"vw":72.256679},{"c":64.4,"h":65.23,"l":54.52,"n":37441,"o":58.83,"t":"2026-06-01T04:00:00Z","v":2612985,"vw":61.292032},{"c":59.9,"h":64.315,"l":58.5,"n":26062,"o":64,"t":"2026-06-02T04:00:00Z","v":1587564,"vw":60.070276},{"c":61.13,"h":61.34,"l":56.7,"n":15582,"o":59.9,"t":"2026-06-03T04:00:00Z","v":799329,"vw":59.639414},{"c":66.55,"h":68.93,"l":61.08,"n":20762,"o":61.08,"t":"2026-06-04T04:00:00Z","v":1276646,"vw":66.858076},{"c":59.98,"h":65.5256,"l":59.66,"n":16161,"o":63.99,"t":"2026-06-05T04:00:00Z","v":760633,"vw":60.763657},{"c":61.52,"h":61.9886,"l":58.56,"n":15625,"o":60.6,"t":"2026-06-08T04:00:00Z","v":659536,"vw":60.930263},{"c":60.9,"h":63.05,"l":57.79,"n":12360,"o":63.05,"t":"2026-06-09T04:00:00Z","v":555744,"vw":60.525021},{"c":58.59,"h":63.71,"l":58.42,"n":11590,"o":59.87,"t":"2026-06-10T04:00:00Z","v":794782,"vw":59.621655},{"c":60.16,"h":61.37,"l":58.08,"n":11734,"o":59.3463,"t":"2026-06-11T04:00:00Z","v":596913,"vw":60.070083},{"c":59.85,"h":61.15,"l":58.75,"n":10632,"o":60.17,"t":"2026-06-12T04:00:00Z","v":344161,"vw":59.767643},{"c":59.81,"h":63,"l":58.78,"n":12267,"o":62.98,"t":"2026-06-15T04:00:00Z","v":668772,"vw":60.06978},{"c":58.29,"h":60.6,"l":57.12,"n":12685,"o":57.12,"t":"2026-06-16T04:00:00Z","v":414919,"vw":58.873676},{"c":59.45,"h":60.685,"l":57.5101,"n":15214,"o":58.36,"t":"2026-06-17T04:00:00Z","v":689294,"vw":59.221564},{"c":63.74,"h":64.16,"l":60.548,"n":12777,"o":60.99,"t":"2026-06-18T04:00:00Z","v":1164875,"vw":62.983885},{"c":62.1,"h":65.22,"l":61.375,"n":13787,"o":64.46,"t":"2026-06-22T04:00:00Z","v":527676,"vw":62.504926},{"c":61.11,"h":63.8199,"l":60,"n":9998,"o":60,"t":"2026-06-23T04:00:00Z","v":421204,"vw":61.873945},{"c":64.58,"h":65.99,"l":61.84,"n":13524,"o":61.84,"t":"2026-06-24T04:00:00Z","v":642531,"vw":64.37382},{"c":66.57,"h":68.39,"l":64.55,"n":16766,"o":64.9,"t":"2026-06-25T04:00:00Z","v":605478,"vw":66.752184},{"c":65.92,"h":67.46,"l":64.4925,"n":12276,"o":65.56,"t":"2026-06-26T04:00:00Z","v":1726153,"vw":65.925864},{"c":68.39,"h":68.7,"l":64.2001,"n":10246,"o":65.72,"t":"2026-06-29T04:00:00Z","v":483032,"vw":67.353176},{"c":68.27,"h":69.63,"l":65.95,"n":10192,"o":68.7,"t":"2026-06-30T04:00:00Z","v":374598,"vw":67.927338},{"c":68.11,"h":70.83,"l":67.64,"n":11528,"o":67.86,"t":"2026-07-01T04:00:00Z","v":489939,"vw":69.042296},{"c":69.11,"h":71.41,"l":67.63,"n":9682,"o":68.99,"t":"2026-07-02T04:00:00Z","v":338005,"vw":69.138635},{"c":68.95,"h":70.3599,"l":68.38,"n":8922,"o":68.77,"t":"2026-07-06T04:00:00Z","v":240804,"vw":69.045456},{"c":68.79,"h":69.44,"l":65,"n":11859,"o":68.92,"t":"2026-07-07T04:00:00Z","v":599906,"vw":68.293053},{"c":70.14,"h":70.43,"l":66,"n":13611,"o":66.21,"t":"2026-07-08T04:00:00Z","v":835246,"vw":69.00516},{"c":75.79,"h":76,"l":70.1916,"n":12244,"o":70.3,"t":"2026-07-09T04:00:00Z","v":730570,"vw":74.63485},{"c":72,"h":76.07,"l":69.75,"n":13090,"o":75.81,"t":"2026-07-10T04:00:00Z","v":510168,"vw":71.992601},{"c":71.8,"h":73.13,"l":69.45,"n":10809,"o":69.98,"t":"2026-07-13T04:00:00Z","v":367371,"vw":71.533531},{"c":73.12,"h":74.58,"l":71.06,"n":9245,"o":72.89,"t":"2026-07-14T04:00:00Z","v":386399,"vw":73.108813},{"c":74.36,"h":75,"l":72.56,"n":8707,"o":72.67,"t":"2026-07-15T04:00:00Z","v":540242,"vw":74.16427},{"c":71.96,"h":75.16,"l":69.8267,"n":10612,"o":73.94,"t":"2026-07-16T04:00:00Z","v":430313,"vw":72.431535},{"c":72.62,"h":72.75,"l":69.69,"n":10852,"o":70,"t":"2026-07-17T04:00:00Z","v":413831,"vw":71.983934},{"c":68.91,"h":72.571,"l":68.64,"n":11566,"o":72.35,"t":"2026-07-20T04:00:00Z","v":450086,"vw":69.443286},{"c":72.71,"h":73.525,"l":68.11,"n":10881,"o":68.84,"t":"2026-07-21T04:00:00Z","v":482881,"vw":72.259969},{"c":70.66,"h":73.05,"l":70.14,"n":7948,"o":72.84,"t":"2026-07-22T04:00:00Z","v":322080,"vw":71.054717},{"c":70.36,"h":72.7,"l":69.74,"n":9600,"o":69.89,"t":"2026-07-23T04:00:00Z","v":647362,"vw":70.604296},{"c":67.84,"h":72.11,"l":67.47,"n":8892,"o":72.11,"t":"2026-07-24T04:00:00Z","v":350535,"vw":68.344278},{"c":66.77,"h":69.66,"l":66.15,"n":9820,"o":69.66,"t":"2026-07-27T04:00:00Z","v":441532,"vw":67.264953},{"c":64.42,"h":66.8,"l":63.26,"n":14122,"o":66.06,"t":"2026-07-28T04:00:00Z","v":789995,"vw":64.786408},{"c":63.44,"h":65.88,"l":62.09,"n":10404,"o":63.55,"t":"2026-07-29T04:00:00Z","v":518719,"vw":63.554809},{"c":71.14,"h":71.45,"l":64.315,"n":11609,"o":65.05,"t":"2026-07-30T04:00:00Z","v":546521,"vw":70.032669},{"c":68.56,"h":71.57,"l":67.16,"n":10935,"o":71.5,"t":"2026-07-31T04:00:00Z","v":560516,"vw":68.376099},{"c":70.27,"h":71.51,"l":66.65,"n":10235,"o":69.53,"t":"2026-08-03T04:00:00Z","v":366351,"vw":70.242089},{"c":72.7,"h":73,"l":69.17,"n":12091,"o":71.23,"t":"2026-08-04T04:00:00Z","v":532653,"vw":71.971724},{"c":74.18,"h":74.74,"l":71.93,"n":12691,"o":72.89,"t":"2026-08-05T04:00:00Z","v":514286,"vw":73.9901},{"c":63.4,"h":70.455,"l":60.76,"n":32717,"o":68,"t":"2026-08-06T04:00:00Z","v":1882390,"vw":64.90111},{"c":69.48,"h":69.54,"l":63.4,"n":23293,"o":65,"t":"2026-08-07T04:00:00Z","v":1643987,"vw":67.649995},{"c":74.84,"h":76,"l":68.9,"n":21880,"o":69.27,"t":"2026-08-10T04:00:00Z","v":1394811,"vw":74.3369},{"c":75.48,"h":76.44,"l":73.7,"n":13932,"o":75.1,"t":"2026-08-11T04:00:00Z","v":575852,"vw":75.247438},{"c":68.94,"h":76,"l":68.69,"n":14371,"o":75.65,"t":"2026-08-12T04:00:00Z","v":565686,"vw":70.45475},{"c":68.24,"h":69.99,"l":67.34,"n":10602,"o":68.94,"t":"2026-08-13T04:00:00Z","v":529482,"vw":68.447196},{"c":67.87,"h":68.71,"l":66.3509,"n":10396,"o":67.98,"t":"2026-08-14T04:00:00Z","v":433273,"vw":67.861599},{"c":69.95,"h":71.195,"l":66.99,"n":12982,"o":67.3,"t":"2026-08-17T04:00:00Z","v":776761,"vw":70.085403},{"c":70.89,"h":73,"l":68.0101,"n":9606,"o":69.89,"t":"2026-08-18T04:00:00Z","v":533201,"vw":70.413208},{"c":73.96,"h":77.125,"l":72.2,"n":20662,"o":73.56,"t":"2026-08-19T04:00:00Z","v":1098305,"vw":74.559986},{"c":77.97,"h":81.8506,"l":73.77,"n":19985,"o":73.77,"t":"2026-08-20T04:00:00Z","v":1349738,"vw":78.28763},{"c":79.54,"h":80.76,"l":76.15,"n":13855,"o":78.88,"t":"2026-08-21T04:00:00Z","v":605167,"vw":78.83291},{"c":76.58,"h":81.87,"l":75.6101,"n":11624,"o":81.87,"t":"2026-08-24T04:00:00Z","v":381018,"vw":77.12272},{"c":82.54,"h":84.49,"l":76.63,"n":14104,"o":78.24,"t":"2026-08-25T04:00:00Z","v":658781,"vw":82.03517},{"c":79.59,"h":82.25,"l":78.335,"n":10353,"o":80.88,"t":"2026-08-26T04:00:00Z","v":396990,"vw":79.729867},{"c":82.5,"h":85.49,"l":78,"n":13608,"o":79,"t":"2026-08-27T04:00:00Z","v":743092,"vw":83.391632},{"c":80,"h":82.32,"l":77.7,"n":12795,"o":80.18,"t":"2026-08-28T04:00:00Z","v":658619,"vw":79.74477},{"c":79.37,"h":80.17,"l":76.6,"n":10590,"o":79,"t":"2026-08-31T04:00:00Z","v":556034,"vw":79.081851},{"c":79.79,"h":80.79,"l":77.735,"n":10686,"o":79,"t":"2026-09-01T04:00:00Z","v":467273,"vw":79.775703},{"c":80.56,"h":83,"l":78.98,"n":10941,"o":80,"t":"2026-09-02T04:00:00Z","v":449279,"vw":80.851671},{"c":80.62,"h":82.61,"l":79.21,"n":8460,"o":81.33,"t":"2026-09-03T04:00:00Z","v":320674,"vw":80.595499},{"c":80.34,"h":80.51,"l":78.5,"n":10575,"o":79.92,"t":"2026-09-04T04:00:00Z","v":434914,"vw":79.907351},{"c":79.1,"h":81.71,"l":78.8505,"n":13640,"o":80.19,"t":"2026-09-08T04:00:00Z","v":693705,"vw":79.803458},{"c":77.48,"h":81.175,"l":76.99,"n":15132,"o":78.96,"t":"2026-09-09T04:00:00Z","v":591114,"vw":78.638344},{"c":77.56,"h":79,"l":75.09,"n":13153,"o":75.93,"t":"2026-09-10T04:00:00Z","v":897099,"vw":77.465055},{"c":76.23,"h":79.19,"l":76.14,"n":10806,"o":77.61,"t":"2026-09-11T04:00:00Z","v":361074,"vw":76.938927},{"c":75.53,"h":76.56,"l":73.46,"n":18956,"o":74.68,"t":"2026-09-14T04:00:00Z","v":1145780,"vw":75.43847},{"c":75.89,"h":77.93,"l":74.27,"n":19759,"o":75.44,"t":"2026-09-15T04:00:00Z","v":1514754,"vw":75.736383},{"c":75.11,"h":78.86,"l":74.12,"n":22330,"o":75.95,"t":"2026-09-16T04:00:00Z","v":1615230,"vw":76.253211},{"c":79.95,"h":81.76,"l":75.29,"n":22143,"o":75.29,"t":"2026-09-17T04:00:00Z","v":1527904,"vw":79.709696},{"c":80.77,"h":82.85,"l":78.2,"n":23307,"o":81.48,"t":"2026-09-18T04:00:00Z","v":2996693,"vw":80.757742},{"c":107.97,"h":111.5,"l":92,"n":57447,"o":93.74,"t":"2026-09-21T04:00:00Z","v":3528622,"vw":105.266108},{"c":108.52,"h":112.58,"l":104,"n":33521,"o":106.75,"t":"2026-09-22T04:00:00Z","v":3260164,"vw":108.649574},{"c":108.52,"h":108.52,"l":108.52,"n":0,"o":108.52,"t":"2026-09-23T04:00:00Z","v":0,"vw":0},{"c":125.21,"h":126.81,"l":101.98,"n":53783,"o":105.5,"t":"2026-09-24T04:00:00Z","v":3448748,"vw":118.152474},{"c":126.89,"h":127.67,"l":118.45,"n":23513,"o":123.5,"t":"2026-09-25T04:00:00Z","v":1292803,"vw":124.495232},{"c":132.63,"h":134.4199,"l":126.74,"n":23413,"o":128.9,"t":"2026-09-28T04:00:00Z","v":1111058,"vw":130.867798},{"c":136.57,"h":140.88,"l":131.2,"n":22664,"o":132.75,"t":"2026-09-29T04:00:00Z","v":923536,"vw":135.602277},{"c":140.12,"h":151.4574,"l":136,"n":35309,"o":138.27,"t":"2026-09-30T04:00:00Z","v":1924857,"vw":144.319306},{"c":132.56,"h":141.54,"l":132.04,"n":24517,"o":138.23,"t":"2026-10-01T04:00:00Z","v":1090553,"vw":135.887154},{"c":143.26,"h":143.5,"l":134.45,"n":20855,"o":135.52,"t":"2026-10-02T04:00:00Z","v":875777,"vw":140.927126},{"c":154.08,"h":156.49,"l":140.305,"n":28552,"o":143,"t":"2026-10-05T04:00:00Z","v":1472913,"vw":150.535912},{"c":137.28,"h":166.475,"l":135.8,"n":40701,"o":159.43,"t":"2026-10-06T04:00:00Z","v":2045223,"vw":145.991637},{"c":132.9,"h":139,"l":130.56,"n":20935,"o":134,"t":"2026-10-07T04:00:00Z","v":991463,"vw":133.453581},{"c":132.61,"h":134.555,"l":127.46,"n":24358,"o":130,"t":"2026-10-08T04:00:00Z","v":1312786,"vw":130.928465},{"c":140.58,"h":142.57,"l":133.31,"n":17245,"o":133.5,"t":"2026-10-09T04:00:00Z","v":774485,"vw":140.052131},{"c":137.37,"h":140.49,"l":133.86,"n":16907,"o":137.41,"t":"2026-10-12T04:00:00Z","v":651389,"vw":136.854134},{"c":140.35,"h":142.17,"l":135.24,"n":15230,"o":138.09,"t":"2026-10-13T04:00:00Z","v":703357,"vw":140.0259},{"c":139.7,"h":144.18,"l":138,"n":16418,"o":139.79,"t":"2026-10-14T04:00:00Z","v":826885,"vw":140.048933},{"c":135.46,"h":139.5,"l":132.09,"n":18063,"o":136,"t":"2026-10-15T04:00:00Z","v":701733,"vw":136.229114},{"c":117.81,"h":136.5,"l":117.06,"n":26240,"o":134.02,"t":"2026-10-16T04:00:00Z","v":1306351,"vw":120.921291},{"c":122.42,"h":124.5,"l":117.58,"n":14097,"o":117.68,"t":"2026-10-19T04:00:00Z","v":578948,"vw":122.110713},{"c":124.67,"h":128.52,"l":118.66,"n":15111,"o":120.07,"t":"2026-10-20T04:00:00Z","v":739057,"vw":124.84868},{"c":132.6,"h":134.91,"l":123.2,"n":14498,"o":123.875,"t":"2026-10-21T04:00:00Z","v":599874,"vw":131.800833},{"c":127.06,"h":133.9,"l":123.26,"n":16471,"o":133.13,"t":"2026-10-22T04:00:00Z","v":653438,"vw":126.773339}],"volatilityBars":[{"c":107.006,"h":107.006,"l":107.006,"n":13,"o":107.006,"t":"2026-09-22T08:00:00Z","v":260,"vw":107.006},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-09-22T11:00:00Z","v":165,"vw":108},{"c":108,"h":108.01,"l":108,"n":32,"o":108,"t":"2026-09-22T11:15:00Z","v":1211,"vw":108.001245},{"c":107.25,"h":107.36,"l":107.25,"n":6,"o":107.36,"t":"2026-09-22T11:30:00Z","v":1052,"vw":107.267079},{"c":106.2,"h":107.37,"l":106.2,"n":78,"o":107.37,"t":"2026-09-22T11:45:00Z","v":2924,"vw":106.357518},{"c":106.55,"h":106.75,"l":106.55,"n":2,"o":106.75,"t":"2026-09-22T12:00:00Z","v":200,"vw":106.65},{"c":105.81,"h":105.81,"l":105.81,"n":3,"o":105.81,"t":"2026-09-22T12:15:00Z","v":143,"vw":105.81},{"c":106.3,"h":106.66,"l":106.3,"n":157,"o":106.66,"t":"2026-09-22T12:30:00Z","v":2525,"vw":106.331739},{"c":106.35,"h":106.35,"l":106.35,"n":27,"o":106.35,"t":"2026-09-22T12:45:00Z","v":385,"vw":106.35},{"c":105.15,"h":105.2091,"l":105.15,"n":3,"o":105.2091,"t":"2026-09-22T13:00:00Z","v":702,"vw":105.192214},{"c":106.7,"h":106.7,"l":105.15,"n":48,"o":106,"t":"2026-09-22T13:15:00Z","v":1824,"vw":105.69},{"c":106.17,"h":107.15,"l":104,"n":1764,"o":106.75,"t":"2026-09-22T13:30:00Z","v":123350,"vw":106.201339},{"c":105.51,"h":107.08,"l":105.0901,"n":1349,"o":106.465,"t":"2026-09-22T13:45:00Z","v":70285,"vw":105.889007},{"c":106.73,"h":108.07,"l":105.5601,"n":1189,"o":105.5601,"t":"2026-09-22T14:00:00Z","v":62107,"vw":107.233958},{"c":105.53,"h":107.38,"l":105.05,"n":1017,"o":107.17,"t":"2026-09-22T14:15:00Z","v":40722,"vw":106.064781},{"c":106.56,"h":106.57,"l":105.28,"n":765,"o":105.5,"t":"2026-09-22T14:30:00Z","v":26171,"vw":105.932392},{"c":108.22,"h":108.56,"l":106.25,"n":1309,"o":106.32,"t":"2026-09-22T14:45:00Z","v":59973,"vw":107.454763},{"c":109.2,"h":109.28,"l":107.42,"n":1286,"o":108.29,"t":"2026-09-22T15:00:00Z","v":50902,"vw":108.634011},{"c":108.78,"h":110.2004,"l":108.731,"n":989,"o":109.16,"t":"2026-09-22T15:15:00Z","v":53866,"vw":109.425365},{"c":109.13,"h":109.39,"l":108.73,"n":670,"o":109.065,"t":"2026-09-22T15:30:00Z","v":23181,"vw":109.029198},{"c":109.77,"h":111,"l":109.13,"n":1629,"o":109.14,"t":"2026-09-22T15:45:00Z","v":129791,"vw":110.23318},{"c":109.175,"h":110.1567,"l":109.11,"n":683,"o":110.08,"t":"2026-09-22T16:00:00Z","v":22264,"vw":109.685936},{"c":108.52,"h":109.65,"l":108.13,"n":1310,"o":109.52,"t":"2026-09-22T16:15:00Z","v":56478,"vw":108.721223},{"c":107.265,"h":108.77,"l":107.09,"n":1284,"o":108.5,"t":"2026-09-22T16:30:00Z","v":76616,"vw":108.169367},{"c":107.475,"h":107.86,"l":107,"n":890,"o":107.275,"t":"2026-09-22T16:45:00Z","v":35614,"vw":107.458102},{"c":106.84,"h":107.85,"l":106.63,"n":469,"o":107.51,"t":"2026-09-22T17:00:00Z","v":18314,"vw":107.157403},{"c":107.5,"h":107.69,"l":106.55,"n":938,"o":106.855,"t":"2026-09-22T17:15:00Z","v":29905,"vw":106.934786},{"c":108.77,"h":109.2499,"l":107.18,"n":776,"o":107.32,"t":"2026-09-22T17:30:00Z","v":36611,"vw":108.111161},{"c":111.21,"h":111.21,"l":108.88,"n":1235,"o":108.985,"t":"2026-09-22T17:45:00Z","v":100624,"vw":109.733429},{"c":112.05,"h":112.52,"l":110.615,"n":1073,"o":111.16,"t":"2026-09-22T18:00:00Z","v":81183,"vw":111.619732},{"c":112.0699,"h":112.58,"l":111.62,"n":901,"o":111.94,"t":"2026-09-22T18:15:00Z","v":40599,"vw":111.963326},{"c":110.71,"h":111.795,"l":110.66,"n":598,"o":111.6326,"t":"2026-09-22T18:30:00Z","v":22193,"vw":111.123956},{"c":110.71,"h":111.26,"l":110.27,"n":861,"o":110.64,"t":"2026-09-22T18:45:00Z","v":47245,"vw":110.740994},{"c":110.45,"h":111.239,"l":110.01,"n":874,"o":110.73,"t":"2026-09-22T19:00:00Z","v":45870,"vw":110.652946},{"c":109.195,"h":110.65,"l":109,"n":1442,"o":110.45,"t":"2026-09-22T19:15:00Z","v":92232,"vw":109.980108},{"c":107.28,"h":109.45,"l":107.25,"n":1743,"o":109.1212,"t":"2026-09-22T19:30:00Z","v":89514,"vw":108.250556},{"c":108.49,"h":109.155,"l":107.15,"n":5319,"o":107.15,"t":"2026-09-22T19:45:00Z","v":312327,"vw":108.195655},{"c":108.52,"h":108.52,"l":108.5,"n":45,"o":108.52,"t":"2026-09-22T20:00:00Z","v":1489073,"vw":108.519998},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-09-22T20:45:00Z","v":125,"vw":109},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-09-22T21:00:00Z","v":100,"vw":108.55},{"c":108.3453,"h":108.5,"l":108.0327,"n":33,"o":108.5,"t":"2026-09-22T21:30:00Z","v":2861,"vw":108.20849},{"c":108.9419,"h":108.9419,"l":108.9419,"n":1,"o":108.9419,"t":"2026-09-22T23:15:00Z","v":200,"vw":108.9419},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-09-22T23:45:00Z","v":150,"vw":108.5},{"c":109.515,"h":109.515,"l":109.515,"n":22,"o":109.515,"t":"2026-09-23T08:00:00Z","v":246,"vw":109.515},{"c":109.9138,"h":109.9138,"l":109.75,"n":9,"o":109.75,"t":"2026-09-23T08:30:00Z","v":558,"vw":109.816258},{"c":116.5,"h":121.99,"l":112.01,"n":1136,"o":113.02,"t":"2026-09-24T11:00:00Z","v":41619,"vw":117.37164},{"c":112,"h":116,"l":111.166,"n":406,"o":116,"t":"2026-09-24T11:15:00Z","v":28894,"vw":113.472873},{"c":108,"h":113.04,"l":106.5,"n":579,"o":112.05,"t":"2026-09-24T11:30:00Z","v":29154,"vw":110.708354},{"c":104.9981,"h":108.69,"l":104,"n":384,"o":108.69,"t":"2026-09-24T11:45:00Z","v":15491,"vw":105.739252},{"c":106,"h":107,"l":105,"n":204,"o":105,"t":"2026-09-24T12:00:00Z","v":10502,"vw":105.922127},{"c":103.5,"h":105.876,"l":102.66,"n":226,"o":105.876,"t":"2026-09-24T12:15:00Z","v":15043,"vw":104.076499},{"c":100.5,"h":102.668,"l":99,"n":183,"o":102.668,"t":"2026-09-24T12:30:00Z","v":7902,"vw":99.777966},{"c":100.266,"h":101.5,"l":99.9,"n":50,"o":101,"t":"2026-09-24T12:45:00Z","v":4266,"vw":100.655177},{"c":99.6018,"h":101.1239,"l":99,"n":342,"o":101.1239,"t":"2026-09-24T13:00:00Z","v":11194,"vw":100.088936},{"c":105,"h":105.7341,"l":100.27,"n":311,"o":100.95,"t":"2026-09-24T13:15:00Z","v":10650,"vw":102.898712},{"c":111.56,"h":111.95,"l":101.98,"n":3510,"o":105.5,"t":"2026-09-24T13:30:00Z","v":238816,"vw":106.879429},{"c":115.8,"h":116.35,"l":110.0101,"n":3523,"o":111.775,"t":"2026-09-24T13:45:00Z","v":204323,"vw":113.487829},{"c":118.33,"h":118.5,"l":114.17,"n":3382,"o":116,"t":"2026-09-24T14:00:00Z","v":252661,"vw":116.444497},{"c":118.705,"h":119.91,"l":116.8215,"n":2476,"o":118.425,"t":"2026-09-24T14:15:00Z","v":138762,"vw":117.937567},{"c":118.45,"h":120.17,"l":118.2101,"n":2698,"o":118.9184,"t":"2026-09-24T14:30:00Z","v":170650,"vw":119.385304},{"c":114.9,"h":118.8695,"l":114.9,"n":2307,"o":118.45,"t":"2026-09-24T14:45:00Z","v":141293,"vw":116.910343},{"c":114.66,"h":115.764,"l":114.17,"n":1310,"o":115.095,"t":"2026-09-24T15:00:00Z","v":81385,"vw":115.097626},{"c":112.375,"h":114.87,"l":112.16,"n":1348,"o":114.3501,"t":"2026-09-24T15:15:00Z","v":66527,"vw":113.599233},{"c":112.045,"h":112.73,"l":110.54,"n":1779,"o":112.6,"t":"2026-09-24T15:30:00Z","v":125464,"vw":111.665807},{"c":111.73,"h":112.5,"l":111.6001,"n":1241,"o":112.125,"t":"2026-09-24T15:45:00Z","v":95970,"vw":112.074731},{"c":114.03,"h":115.3699,"l":111.54,"n":1524,"o":111.54,"t":"2026-09-24T16:00:00Z","v":78186,"vw":113.773165},{"c":115.1901,"h":116.5699,"l":113.77,"n":1080,"o":114.25,"t":"2026-09-24T16:15:00Z","v":74823,"vw":114.90556},{"c":116.325,"h":116.57,"l":115,"n":950,"o":115.5,"t":"2026-09-24T16:30:00Z","v":47525,"vw":116.05319},{"c":116.935,"h":117.9295,"l":116.0478,"n":1134,"o":116.2902,"t":"2026-09-24T16:45:00Z","v":57397,"vw":116.795922},{"c":118.01,"h":118.01,"l":116.0901,"n":2132,"o":117.2,"t":"2026-09-24T17:00:00Z","v":94769,"vw":117.089864},{"c":117.535,"h":118.28,"l":117.29,"n":688,"o":117.75,"t":"2026-09-24T17:15:00Z","v":38552,"vw":117.760927},{"c":118.5,"h":119.21,"l":117.45,"n":996,"o":117.47,"t":"2026-09-24T17:30:00Z","v":42760,"vw":118.310212},{"c":119.53,"h":119.7531,"l":118.1782,"n":824,"o":118.27,"t":"2026-09-24T17:45:00Z","v":38454,"vw":119.12481},{"c":121.7821,"h":122.6199,"l":119.535,"n":1726,"o":119.535,"t":"2026-09-24T18:00:00Z","v":79642,"vw":121.155077},{"c":124.825,"h":125.48,"l":122,"n":1903,"o":122.075,"t":"2026-09-24T18:15:00Z","v":91076,"vw":123.946872},{"c":125.26,"h":126.3933,"l":124.22,"n":1644,"o":125.03,"t":"2026-09-24T18:30:00Z","v":90741,"vw":125.003825},{"c":125.085,"h":125.75,"l":124.33,"n":1573,"o":125.27,"t":"2026-09-24T18:45:00Z","v":92804,"vw":125.16027},{"c":125.12,"h":125.61,"l":124.15,"n":1301,"o":124.98,"t":"2026-09-24T19:00:00Z","v":63918,"vw":124.915298},{"c":126.2625,"h":126.5,"l":124.74,"n":1729,"o":124.975,"t":"2026-09-24T19:15:00Z","v":111376,"vw":125.733686},{"c":125.35,"h":126.49,"l":125.0063,"n":1478,"o":126.13,"t":"2026-09-24T19:30:00Z","v":81002,"vw":125.558834},{"c":125.05,"h":126.81,"l":124.5,"n":4777,"o":125.52,"t":"2026-09-24T19:45:00Z","v":302206,"vw":125.546973},{"c":125.9,"h":126,"l":125,"n":63,"o":125.21,"t":"2026-09-24T20:00:00Z","v":150338,"vw":125.224267},{"c":125,"h":125,"l":124.31,"n":5,"o":124.31,"t":"2026-09-24T20:15:00Z","v":288,"vw":124.67},{"c":124.722,"h":125.7257,"l":124.722,"n":4,"o":125.7257,"t":"2026-09-24T20:30:00Z","v":401,"vw":125.216925},{"c":124.68,"h":125.23,"l":124.5,"n":7,"o":125.23,"t":"2026-09-24T20:45:00Z","v":510,"vw":124.879873},{"c":124.7,"h":125.1011,"l":124.7,"n":10,"o":125.1011,"t":"2026-09-24T21:30:00Z","v":680,"vw":124.816926},{"c":124.49,"h":124.713,"l":124.49,"n":19,"o":124.713,"t":"2026-09-24T22:30:00Z","v":1124,"vw":124.666233},{"c":124,"h":124,"l":124,"n":7,"o":124,"t":"2026-09-24T22:45:00Z","v":212,"vw":124},{"c":124.08,"h":124.08,"l":124.08,"n":4,"o":124.08,"t":"2026-09-24T23:15:00Z","v":309,"vw":124.08},{"c":124.2,"h":124.25,"l":124.2,"n":11,"o":124.25,"t":"2026-09-24T23:30:00Z","v":699,"vw":124.241667},{"c":123.9747,"h":123.9747,"l":123.9,"n":13,"o":123.9338,"t":"2026-09-24T23:45:00Z","v":512,"vw":123.931268},{"c":124.75,"h":124.75,"l":124.75,"n":3,"o":124.75,"t":"2026-09-25T08:30:00Z","v":150,"vw":124.75},{"c":124.4428,"h":124.5,"l":123.78,"n":22,"o":124.5,"t":"2026-09-25T11:00:00Z","v":2935,"vw":124.108795},{"c":126,"h":126.7304,"l":125.49,"n":10,"o":125.49,"t":"2026-09-25T11:15:00Z","v":1419,"vw":126.096931},{"c":126,"h":126,"l":126,"n":12,"o":126,"t":"2026-09-25T11:30:00Z","v":701,"vw":126},{"c":126,"h":126.25,"l":124.01,"n":21,"o":125.01,"t":"2026-09-25T11:45:00Z","v":1835,"vw":125.238728},{"c":125.21,"h":126.0563,"l":125.21,"n":5,"o":126.0563,"t":"2026-09-25T12:00:00Z","v":99847,"vw":125.210848},{"c":125,"h":125.22,"l":125,"n":29,"o":125.22,"t":"2026-09-25T12:15:00Z","v":711,"vw":125.143077},{"c":124,"h":125.6299,"l":124,"n":13,"o":125.6299,"t":"2026-09-25T12:30:00Z","v":335,"vw":125.010467},{"c":123.5,"h":124.5,"l":123.5,"n":12,"o":124.0156,"t":"2026-09-25T12:45:00Z","v":455,"vw":123.9489},{"c":124.9997,"h":124.9997,"l":123.8,"n":42,"o":123.8,"t":"2026-09-25T13:00:00Z","v":1913,"vw":124.417278},{"c":123.05,"h":124.2,"l":122.46,"n":195,"o":124.2,"t":"2026-09-25T13:15:00Z","v":11957,"vw":123.306412},{"c":121.24,"h":123.75,"l":119.011,"n":1980,"o":123.5,"t":"2026-09-25T13:30:00Z","v":120591,"vw":121.806054},{"c":121.83,"h":124.68,"l":120.845,"n":1486,"o":121.42,"t":"2026-09-25T13:45:00Z","v":88842,"vw":122.357695},{"c":119.6,"h":122,"l":118.45,"n":1297,"o":121.91,"t":"2026-09-25T14:00:00Z","v":60025,"vw":119.66934},{"c":121.095,"h":121.48,"l":119.55,"n":747,"o":119.56,"t":"2026-09-25T14:15:00Z","v":29907,"vw":120.546235},{"c":120,"h":121.85,"l":119.96,"n":602,"o":120.77,"t":"2026-09-25T14:30:00Z","v":19489,"vw":121.093983},{"c":120.825,"h":120.94,"l":120,"n":511,"o":120,"t":"2026-09-25T14:45:00Z","v":15956,"vw":120.528001},{"c":121.61,"h":122.32,"l":120.8,"n":652,"o":120.824,"t":"2026-09-25T15:00:00Z","v":16968,"vw":121.510565},{"c":121.42,"h":122.15,"l":120.81,"n":557,"o":121.745,"t":"2026-09-25T15:15:00Z","v":15163,"vw":121.530796},{"c":123.22,"h":123.69,"l":121.5,"n":621,"o":121.5,"t":"2026-09-25T15:30:00Z","v":22840,"vw":122.606392},{"c":123.44,"h":124,"l":122.43,"n":586,"o":123.16,"t":"2026-09-25T15:45:00Z","v":21801,"vw":123.06613},{"c":125.7195,"h":126.0299,"l":123.94,"n":1157,"o":123.99,"t":"2026-09-25T16:00:00Z","v":48311,"vw":125.129562},{"c":124.94,"h":125.94,"l":124.75,"n":530,"o":125.7,"t":"2026-09-25T16:15:00Z","v":17219,"vw":125.126608},{"c":125.51,"h":126,"l":125.07,"n":634,"o":125.3,"t":"2026-09-25T16:30:00Z","v":33102,"vw":125.564455},{"c":124.1876,"h":125.495,"l":124.16,"n":362,"o":125.46,"t":"2026-09-25T16:45:00Z","v":10716,"vw":124.961197},{"c":124.68,"h":124.87,"l":124.21,"n":477,"o":124.21,"t":"2026-09-25T17:00:00Z","v":15942,"vw":124.545469},{"c":124.965,"h":125.1814,"l":124.69,"n":334,"o":124.78,"t":"2026-09-25T17:15:00Z","v":8954,"vw":124.97638},{"c":124.685,"h":125.57,"l":124.66,"n":479,"o":125.26,"t":"2026-09-25T17:30:00Z","v":15878,"vw":125.013773},{"c":124.15,"h":124.6,"l":123.84,"n":580,"o":124.6,"t":"2026-09-25T17:45:00Z","v":17315,"vw":124.083922},{"c":124.45,"h":125,"l":124.2001,"n":485,"o":124.38,"t":"2026-09-25T18:00:00Z","v":14077,"vw":124.580092},{"c":124.42,"h":124.9999,"l":124.145,"n":313,"o":124.32,"t":"2026-09-25T18:15:00Z","v":8774,"vw":124.415472},{"c":124.27,"h":124.79,"l":124.27,"n":335,"o":124.36,"t":"2026-09-25T18:30:00Z","v":8766,"vw":124.510665},{"c":124.11,"h":124.56,"l":123.9969,"n":658,"o":124.28,"t":"2026-09-25T18:45:00Z","v":24175,"vw":124.197612},{"c":124.4,"h":124.475,"l":123.82,"n":722,"o":124.275,"t":"2026-09-25T19:00:00Z","v":18493,"vw":124.198333},{"c":123.845,"h":124.515,"l":123.77,"n":790,"o":124.5,"t":"2026-09-25T19:15:00Z","v":23393,"vw":124.048511},{"c":124.51,"h":124.92,"l":123.855,"n":1147,"o":124,"t":"2026-09-25T19:30:00Z","v":27741,"vw":124.269796},{"c":126.99,"h":127.67,"l":124.6,"n":3385,"o":124.6,"t":"2026-09-25T19:45:00Z","v":173802,"vw":126.168331},{"c":126.89,"h":126.89,"l":126.89,"n":40,"o":126.89,"t":"2026-09-25T20:00:00Z","v":270740,"vw":126.89},{"c":127,"h":127,"l":126.89,"n":6,"o":126.89,"t":"2026-09-25T20:30:00Z","v":1098,"vw":126.929241},{"c":127,"h":127,"l":126.5,"n":3,"o":126.5,"t":"2026-09-25T22:45:00Z","v":201,"vw":126.75},{"c":126.73,"h":126.73,"l":126.66,"n":3,"o":126.66,"t":"2026-09-25T23:00:00Z","v":999,"vw":126.667778},{"c":125.14,"h":125.14,"l":125.14,"n":5,"o":125.14,"t":"2026-09-28T08:00:00Z","v":206,"vw":125.14},{"c":125,"h":125,"l":125,"n":6,"o":125,"t":"2026-09-28T09:00:00Z","v":358,"vw":125},{"c":125.89,"h":125.89,"l":124.98,"n":66,"o":124.98,"t":"2026-09-28T09:15:00Z","v":1203,"vw":125.147509},{"c":126.5,"h":127.55,"l":126.5,"n":10,"o":127.55,"t":"2026-09-28T11:00:00Z","v":525,"vw":127.1075},{"c":126.934,"h":126.934,"l":126.934,"n":1,"o":126.934,"t":"2026-09-28T11:30:00Z","v":200,"vw":126.934},{"c":125.08,"h":126,"l":125.08,"n":18,"o":126,"t":"2026-09-28T11:45:00Z","v":10755,"vw":125.504519},{"c":126.6912,"h":126.6912,"l":126.6912,"n":1,"o":126.6912,"t":"2026-09-28T12:00:00Z","v":100,"vw":126.6912},{"c":128.43,"h":128.43,"l":125.5,"n":68,"o":125.5,"t":"2026-09-28T13:15:00Z","v":3164,"vw":127.287086},{"c":130.765,"h":134.4199,"l":128.33,"n":2264,"o":128.9,"t":"2026-09-28T13:30:00Z","v":116858,"vw":130.853834},{"c":131.07,"h":131.81,"l":128.88,"n":1086,"o":130.3,"t":"2026-09-28T13:45:00Z","v":45803,"vw":130.170007},{"c":128.63,"h":132.4,"l":128.29,"n":1137,"o":131.155,"t":"2026-09-28T14:00:00Z","v":44940,"vw":130.313038},{"c":130.4201,"h":130.9799,"l":128.05,"n":689,"o":128.05,"t":"2026-09-28T14:15:00Z","v":27062,"vw":129.380515},{"c":127.765,"h":130.86,"l":127.4837,"n":1225,"o":130.7825,"t":"2026-09-28T14:30:00Z","v":74884,"vw":129.367291},{"c":127.5406,"h":128.09,"l":126.74,"n":585,"o":127.215,"t":"2026-09-28T14:45:00Z","v":16971,"vw":127.370141},{"c":129.015,"h":129.4799,"l":127.45,"n":929,"o":127.785,"t":"2026-09-28T15:00:00Z","v":51346,"vw":128.813852},{"c":128.24,"h":129.3,"l":128.235,"n":589,"o":129.02,"t":"2026-09-28T15:15:00Z","v":23128,"vw":128.916888},{"c":129.43,"h":129.48,"l":127.82,"n":678,"o":128.16,"t":"2026-09-28T15:30:00Z","v":29436,"vw":128.881172},{"c":131.29,"h":132.1258,"l":128.5,"n":730,"o":128.62,"t":"2026-09-28T15:45:00Z","v":29983,"vw":129.899684},{"c":129.57,"h":131.9,"l":129.39,"n":443,"o":131.28,"t":"2026-09-28T16:00:00Z","v":15827,"vw":130.45475},{"c":132.075,"h":132.66,"l":129.64,"n":831,"o":130,"t":"2026-09-28T16:15:00Z","v":34174,"vw":131.281204},{"c":131.27,"h":132.46,"l":131.27,"n":676,"o":132.015,"t":"2026-09-28T16:30:00Z","v":28899,"vw":132.063258},{"c":131.57,"h":131.655,"l":130.49,"n":536,"o":131.26,"t":"2026-09-28T16:45:00Z","v":19235,"vw":131.328679},{"c":132.915,"h":133.24,"l":131.34,"n":680,"o":131.67,"t":"2026-09-28T17:00:00Z","v":27176,"vw":132.15428},{"c":131.889,"h":133.2,"l":131.889,"n":658,"o":132.9225,"t":"2026-09-28T17:15:00Z","v":31943,"vw":132.555227},{"c":130.51,"h":132.11,"l":130.11,"n":425,"o":131.6,"t":"2026-09-28T17:30:00Z","v":15486,"vw":131.454659},{"c":130.9,"h":131.31,"l":130.415,"n":224,"o":130.415,"t":"2026-09-28T17:45:00Z","v":10317,"vw":130.910239},{"c":131.31,"h":131.5425,"l":130.51,"n":439,"o":131,"t":"2026-09-28T18:00:00Z","v":11805,"vw":130.858238},{"c":130.58,"h":131.5499,"l":130.58,"n":336,"o":131.05,"t":"2026-09-28T18:15:00Z","v":12017,"vw":130.929322},{"c":130.78,"h":131.11,"l":130.002,"n":412,"o":130.58,"t":"2026-09-28T18:30:00Z","v":23512,"vw":130.566025},{"c":131.24,"h":131.95,"l":130.26,"n":648,"o":130.785,"t":"2026-09-28T18:45:00Z","v":29282,"vw":131.028962},{"c":130.06,"h":131.24,"l":129.0005,"n":691,"o":131.24,"t":"2026-09-28T19:00:00Z","v":23278,"vw":130.116348},{"c":130.9,"h":131.035,"l":129.11,"n":707,"o":129.18,"t":"2026-09-28T19:15:00Z","v":23572,"vw":130.240472},{"c":131.08,"h":131.35,"l":130.07,"n":910,"o":130.53,"t":"2026-09-28T19:30:00Z","v":29735,"vw":130.707939},{"c":132.64,"h":132.83,"l":130.701,"n":3342,"o":131.04,"t":"2026-09-28T19:45:00Z","v":154494,"vw":132.029109},{"c":132.5,"h":132.63,"l":131.58,"n":53,"o":132.63,"t":"2026-09-28T20:00:00Z","v":122730,"vw":132.627221},{"c":132.55,"h":132.55,"l":132.2,"n":4,"o":132.2,"t":"2026-09-28T20:15:00Z","v":654,"vw":132.373077},{"c":132.5,"h":132.63,"l":132.5,"n":9,"o":132.5,"t":"2026-09-28T20:30:00Z","v":1456,"vw":132.592937},{"c":133.18,"h":133.18,"l":132.63,"n":16,"o":132.63,"t":"2026-09-28T20:45:00Z","v":695,"vw":133.074027},{"c":133.18,"h":133.18,"l":133.18,"n":1,"o":133.18,"t":"2026-09-28T21:00:00Z","v":154,"vw":133.18},{"c":133.0361,"h":133.0361,"l":132.88,"n":6,"o":132.88,"t":"2026-09-28T21:45:00Z","v":1487,"vw":132.95805},{"c":133.3197,"h":133.3197,"l":133.3197,"n":1,"o":133.3197,"t":"2026-09-28T22:15:00Z","v":100,"vw":133.3197},{"c":133.25,"h":133.25,"l":133.25,"n":5,"o":133.25,"t":"2026-09-28T22:30:00Z","v":266,"vw":133.25},{"c":133.0456,"h":133.0456,"l":133.0456,"n":1,"o":133.0456,"t":"2026-09-28T23:45:00Z","v":100,"vw":133.0456},{"c":135,"h":135,"l":133.79,"n":90,"o":133.79,"t":"2026-09-29T08:30:00Z","v":3878,"vw":134.661905},{"c":135.5,"h":135.5,"l":135.5,"n":5,"o":135.5,"t":"2026-09-29T08:45:00Z","v":495,"vw":135.5},{"c":134,"h":135,"l":134,"n":63,"o":134.94,"t":"2026-09-29T11:00:00Z","v":2728,"vw":134.299492},{"c":135.5,"h":135.5,"l":133.5,"n":6,"o":133.5,"t":"2026-09-29T11:15:00Z","v":300,"vw":134.5},{"c":134.9508,"h":134.9508,"l":134.9508,"n":3,"o":134.9508,"t":"2026-09-29T11:30:00Z","v":149,"vw":134.9508},{"c":133,"h":133,"l":133,"n":6,"o":133,"t":"2026-09-29T12:15:00Z","v":410,"vw":133},{"c":132.97,"h":132.97,"l":132.97,"n":8,"o":132.97,"t":"2026-09-29T12:30:00Z","v":122,"vw":132.97},{"c":133.45,"h":133.45,"l":133.45,"n":4,"o":133.45,"t":"2026-09-29T12:45:00Z","v":397,"vw":133.45},{"c":133.01,"h":133.4,"l":133.01,"n":13,"o":133.4,"t":"2026-09-29T13:15:00Z","v":944,"vw":133.322736},{"c":136,"h":138.3995,"l":132.505,"n":1709,"o":132.75,"t":"2026-09-29T13:30:00Z","v":79857,"vw":135.414563},{"c":134,"h":136.5,"l":133.46,"n":831,"o":136.5,"t":"2026-09-29T13:45:00Z","v":43889,"vw":135.256624},{"c":133.845,"h":134.625,"l":132.53,"n":666,"o":134,"t":"2026-09-29T14:00:00Z","v":19753,"vw":133.774865},{"c":133.57,"h":134.9499,"l":133.48,"n":524,"o":133.52,"t":"2026-09-29T14:15:00Z","v":17041,"vw":133.926215},{"c":132.24,"h":134.15,"l":131.7623,"n":655,"o":134.15,"t":"2026-09-29T14:30:00Z","v":22637,"vw":132.526962},{"c":131.39,"h":132.5991,"l":131.31,"n":465,"o":132.24,"t":"2026-09-29T14:45:00Z","v":16736,"vw":131.831415},{"c":134.2594,"h":135.215,"l":131.2,"n":867,"o":131.4,"t":"2026-09-29T15:00:00Z","v":32816,"vw":132.99606},{"c":135,"h":136.4573,"l":134.31,"n":675,"o":135.03,"t":"2026-09-29T15:15:00Z","v":48224,"vw":135.340482},{"c":134.82,"h":134.92,"l":134,"n":381,"o":134.65,"t":"2026-09-29T15:30:00Z","v":8605,"vw":134.49771},{"c":134.3712,"h":135.2499,"l":134.3712,"n":360,"o":134.975,"t":"2026-09-29T15:45:00Z","v":10710,"vw":134.81772},{"c":133.445,"h":134.615,"l":133.445,"n":440,"o":134.615,"t":"2026-09-29T16:00:00Z","v":7733,"vw":133.982715},{"c":133.85,"h":133.88,"l":133.31,"n":265,"o":133.31,"t":"2026-09-29T16:15:00Z","v":6129,"vw":133.546402},{"c":133.33,"h":133.765,"l":133.23,"n":371,"o":133.765,"t":"2026-09-29T16:30:00Z","v":7168,"vw":133.471792},{"c":133.5,"h":133.5,"l":133.32,"n":46,"o":133.32,"t":"2026-09-29T16:45:00Z","v":2410,"vw":133.397896},{"c":133.13,"h":133.48,"l":132.875,"n":360,"o":133.37,"t":"2026-09-29T17:00:00Z","v":12391,"vw":133.09684},{"c":133,"h":134.0099,"l":132.71,"n":354,"o":133.09,"t":"2026-09-29T17:15:00Z","v":13046,"vw":133.056373},{"c":134.09,"h":134.29,"l":132.18,"n":655,"o":133,"t":"2026-09-29T17:30:00Z","v":17807,"vw":133.371822},{"c":135.34,"h":140.88,"l":134.01,"n":2517,"o":134.01,"t":"2026-09-29T17:45:00Z","v":145593,"vw":137.266401},{"c":134.92,"h":135.975,"l":134.106,"n":460,"o":135.975,"t":"2026-09-29T18:00:00Z","v":13730,"vw":135.003298},{"c":136.68,"h":137.115,"l":134.925,"n":647,"o":134.93,"t":"2026-09-29T18:15:00Z","v":22970,"vw":136.487133},{"c":135.94,"h":136.565,"l":134.44,"n":497,"o":136.565,"t":"2026-09-29T18:30:00Z","v":15432,"vw":135.235488},{"c":136.985,"h":137.03,"l":135.75,"n":798,"o":135.75,"t":"2026-09-29T18:45:00Z","v":23155,"vw":136.424357},{"c":136.6301,"h":137.76,"l":136.6301,"n":760,"o":137,"t":"2026-09-29T19:00:00Z","v":34026,"vw":137.113033},{"c":135.97,"h":136.94,"l":135.92,"n":797,"o":136.925,"t":"2026-09-29T19:15:00Z","v":29690,"vw":136.461607},{"c":135,"h":135.985,"l":135,"n":732,"o":135.985,"t":"2026-09-29T19:30:00Z","v":30252,"vw":135.213063},{"c":136.4874,"h":136.96,"l":134.62,"n":3181,"o":135,"t":"2026-09-29T19:45:00Z","v":126516,"vw":136.155701},{"c":136.57,"h":136.69,"l":136.52,"n":35,"o":136.62,"t":"2026-09-29T20:00:00Z","v":62520,"vw":136.570633},{"c":136.1125,"h":136.57,"l":136.1125,"n":2,"o":136.57,"t":"2026-09-29T20:15:00Z","v":390,"vw":136.452692},{"c":136.57,"h":136.57,"l":136.57,"n":4,"o":136.57,"t":"2026-09-29T20:30:00Z","v":15866,"vw":136.57},{"c":136.5,"h":136.5,"l":136.5,"n":5,"o":136.5,"t":"2026-09-29T22:00:00Z","v":1223,"vw":136.5},{"c":136.57,"h":136.57,"l":136.42,"n":4,"o":136.42,"t":"2026-09-29T22:45:00Z","v":784,"vw":136.478038},{"c":135.7,"h":135.7,"l":135.7,"n":4,"o":135.7,"t":"2026-09-30T09:45:00Z","v":176,"vw":135.7},{"c":135.9,"h":136.5,"l":135.9,"n":13,"o":136.5,"t":"2026-09-30T11:00:00Z","v":282,"vw":136.2},{"c":132,"h":135.5,"l":132,"n":3,"o":135.5,"t":"2026-09-30T11:15:00Z","v":211,"vw":133.666667},{"c":137,"h":137,"l":136.6,"n":15,"o":136.6,"t":"2026-09-30T12:30:00Z","v":718,"vw":136.932432},{"c":136.71,"h":136.71,"l":136.71,"n":1,"o":136.71,"t":"2026-09-30T13:00:00Z","v":100,"vw":136.71},{"c":139.78,"h":141.97,"l":136,"n":1212,"o":138.27,"t":"2026-09-30T13:30:00Z","v":77554,"vw":138.889815},{"c":142.94,"h":143.36,"l":139.48,"n":1596,"o":140.62,"t":"2026-09-30T13:45:00Z","v":66622,"vw":141.384498},{"c":143.8299,"h":144.33,"l":141.83,"n":1302,"o":142.5,"t":"2026-09-30T14:00:00Z","v":43247,"vw":143.132133},{"c":144.33,"h":144.714,"l":142.72,"n":1421,"o":143.42,"t":"2026-09-30T14:15:00Z","v":53282,"vw":143.636843},{"c":147.185,"h":147.92,"l":144,"n":2161,"o":144.545,"t":"2026-09-30T14:30:00Z","v":90335,"vw":145.928887},{"c":148.87,"h":149.33,"l":147.05,"n":1884,"o":147.335,"t":"2026-09-30T14:45:00Z","v":99188,"vw":148.19125},{"c":148.7248,"h":149.9,"l":147.57,"n":1514,"o":148.56,"t":"2026-09-30T15:00:00Z","v":91112,"vw":149.152424},{"c":150.165,"h":150.33,"l":148.5,"n":1599,"o":149.085,"t":"2026-09-30T15:15:00Z","v":84805,"vw":149.60542},{"c":150.075,"h":151.235,"l":149.0704,"n":1986,"o":150.24,"t":"2026-09-30T15:30:00Z","v":109956,"vw":150.051436},{"c":150.5,"h":151.4574,"l":149.5,"n":1557,"o":150.0388,"t":"2026-09-30T15:45:00Z","v":69651,"vw":150.479472},{"c":147.93,"h":150.1,"l":147.5549,"n":1157,"o":149.51,"t":"2026-09-30T16:00:00Z","v":60405,"vw":148.791199},{"c":148.12,"h":149.29,"l":147.01,"n":920,"o":148.0599,"t":"2026-09-30T16:15:00Z","v":53609,"vw":147.807853},{"c":147.74,"h":148.45,"l":147,"n":710,"o":147.86,"t":"2026-09-30T16:30:00Z","v":35129,"vw":147.573319},{"c":143.645,"h":147.9599,"l":143.27,"n":1677,"o":147.9599,"t":"2026-09-30T16:45:00Z","v":95604,"vw":145.232344},{"c":142.99,"h":144.17,"l":142.71,"n":597,"o":143.64,"t":"2026-09-30T17:00:00Z","v":27658,"vw":143.234596},{"c":143.085,"h":143.76,"l":142.63,"n":795,"o":142.975,"t":"2026-09-30T17:15:00Z","v":53024,"vw":143.096924},{"c":143.28,"h":144.07,"l":142.92,"n":705,"o":143.11,"t":"2026-09-30T17:30:00Z","v":39752,"vw":143.208722},{"c":141.29,"h":143.4282,"l":140.02,"n":1544,"o":143.31,"t":"2026-09-30T17:45:00Z","v":79237,"vw":141.838748},{"c":141.065,"h":141.195,"l":139.67,"n":850,"o":141.17,"t":"2026-09-30T18:00:00Z","v":30793,"vw":140.578354},{"c":141.795,"h":142.3599,"l":140.81,"n":1032,"o":141.2899,"t":"2026-09-30T18:15:00Z","v":49488,"vw":141.140667},{"c":142.98,"h":143.48,"l":141.455,"n":1242,"o":142.36,"t":"2026-09-30T18:30:00Z","v":81796,"vw":142.37445},{"c":141.23,"h":143.48,"l":141.23,"n":1006,"o":143.07,"t":"2026-09-30T18:45:00Z","v":54648,"vw":142.535356},{"c":141.405,"h":141.97,"l":141,"n":1126,"o":141.23,"t":"2026-09-30T19:00:00Z","v":71655,"vw":141.248659},{"c":142.51,"h":142.98,"l":140.5101,"n":1206,"o":141.4,"t":"2026-09-30T19:15:00Z","v":45649,"vw":141.972429},{"c":141.9,"h":142.97,"l":141.03,"n":986,"o":142.745,"t":"2026-09-30T19:30:00Z","v":45264,"vw":142.299057},{"c":140.01,"h":142.78,"l":140,"n":2892,"o":142.29,"t":"2026-09-30T19:45:00Z","v":157253,"vw":141.046369},{"c":140.2,"h":140.8,"l":140.12,"n":34,"o":140.12,"t":"2026-09-30T20:00:00Z","v":132120,"vw":140.121885},{"c":140.12,"h":140.5,"l":140.12,"n":3,"o":140.5,"t":"2026-09-30T20:15:00Z","v":12344,"vw":140.123081},{"c":140.49,"h":140.49,"l":139.7879,"n":15,"o":139.88,"t":"2026-09-30T20:30:00Z","v":2123,"vw":139.961699},{"c":140.15,"h":140.15,"l":140.15,"n":1,"o":140.15,"t":"2026-09-30T20:45:00Z","v":408,"vw":140.15},{"c":140.49,"h":140.49,"l":140.49,"n":1,"o":140.49,"t":"2026-09-30T21:15:00Z","v":400,"vw":140.49},{"c":140.3853,"h":140.3853,"l":140.3853,"n":2,"o":140.3853,"t":"2026-09-30T21:45:00Z","v":500,"vw":140.3853},{"c":140.44,"h":140.44,"l":140.44,"n":2,"o":140.44,"t":"2026-09-30T22:15:00Z","v":147,"vw":140.44},{"c":140.58,"h":140.58,"l":140.48,"n":15,"o":140.48,"t":"2026-09-30T22:30:00Z","v":883,"vw":140.524846},{"c":140.88,"h":141,"l":140.88,"n":6,"o":140.92,"t":"2026-09-30T23:00:00Z","v":500,"vw":140.923651},{"c":139.86,"h":140.92,"l":139.86,"n":8,"o":140.92,"t":"2026-09-30T23:15:00Z","v":849,"vw":140.177176},{"c":140.58,"h":140.58,"l":140.58,"n":12,"o":140.58,"t":"2026-10-01T08:00:00Z","v":182,"vw":140.58},{"c":142,"h":142,"l":142,"n":3,"o":142,"t":"2026-10-01T08:15:00Z","v":260,"vw":142},{"c":139.8,"h":139.8,"l":138.21,"n":3,"o":138.21,"t":"2026-10-01T08:45:00Z","v":585,"vw":138.490423},{"c":140.5,"h":140.5,"l":140.5,"n":3,"o":140.5,"t":"2026-10-01T09:30:00Z","v":251,"vw":140.5},{"c":138.21,"h":138.3943,"l":138.21,"n":35,"o":138.3943,"t":"2026-10-01T10:00:00Z","v":1284,"vw":138.367971},{"c":141,"h":142,"l":140.5,"n":9,"o":140.5,"t":"2026-10-01T11:00:00Z","v":1022,"vw":140.980192},{"c":140.96,"h":140.96,"l":140.96,"n":9,"o":140.96,"t":"2026-10-01T11:30:00Z","v":334,"vw":140.96},{"c":141.9,"h":141.9,"l":141.9,"n":3,"o":141.9,"t":"2026-10-01T12:15:00Z","v":150,"vw":141.9},{"c":139.74,"h":139.74,"l":139.74,"n":1,"o":139.74,"t":"2026-10-01T12:30:00Z","v":100,"vw":139.74},{"c":141.3575,"h":141.3575,"l":138.9425,"n":23,"o":140,"t":"2026-10-01T13:00:00Z","v":772,"vw":140.117647},{"c":139.35,"h":139.35,"l":139.35,"n":7,"o":139.35,"t":"2026-10-01T13:15:00Z","v":257,"vw":139.35},{"c":136.71,"h":139.999,"l":136.21,"n":1521,"o":138.23,"t":"2026-10-01T13:30:00Z","v":92107,"vw":138.003612},{"c":137.715,"h":138.49,"l":134,"n":1900,"o":136.715,"t":"2026-10-01T13:45:00Z","v":104910,"vw":136.070281},{"c":136.7,"h":138.55,"l":136.44,"n":1164,"o":137.72,"t":"2026-10-01T14:00:00Z","v":39896,"vw":137.627497},{"c":139.8256,"h":139.972,"l":136.82,"n":762,"o":136.82,"t":"2026-10-01T14:15:00Z","v":31028,"vw":138.483921},{"c":139.105,"h":140.21,"l":138.31,"n":443,"o":139.7705,"t":"2026-10-01T14:30:00Z","v":17122,"vw":139.337872},{"c":139.656,"h":140.45,"l":138.425,"n":582,"o":138.495,"t":"2026-10-01T14:45:00Z","v":22233,"vw":139.213687},{"c":139.15,"h":140.9999,"l":138.815,"n":652,"o":140.01,"t":"2026-10-01T15:00:00Z","v":22187,"vw":139.510975},{"c":139.32,"h":139.42,"l":138.81,"n":546,"o":139.0401,"t":"2026-10-01T15:15:00Z","v":14214,"vw":139.036285},{"c":138.75,"h":139.51,"l":138.51,"n":398,"o":138.96,"t":"2026-10-01T15:30:00Z","v":10389,"vw":138.974848},{"c":139.31,"h":139.56,"l":137.85,"n":455,"o":138.8,"t":"2026-10-01T15:45:00Z","v":15908,"vw":138.814563},{"c":139.91,"h":140.39,"l":139.07,"n":428,"o":139.315,"t":"2026-10-01T16:00:00Z","v":11416,"vw":139.922603},{"c":140.4,"h":140.8,"l":139.625,"n":460,"o":139.71,"t":"2026-10-01T16:15:00Z","v":13835,"vw":140.2333},{"c":140.345,"h":141.54,"l":140.01,"n":463,"o":140.635,"t":"2026-10-01T16:30:00Z","v":16306,"vw":140.715254},{"c":138.03,"h":140.405,"l":137.79,"n":490,"o":140.405,"t":"2026-10-01T16:45:00Z","v":14691,"vw":139.32968},{"c":137.74,"h":138.345,"l":137.02,"n":537,"o":137.88,"t":"2026-10-01T17:00:00Z","v":18779,"vw":137.763763},{"c":136.34,"h":138.06,"l":135.0401,"n":1195,"o":137.745,"t":"2026-10-01T17:15:00Z","v":55454,"vw":136.425585},{"c":135.985,"h":136.75,"l":135.62,"n":890,"o":136.56,"t":"2026-10-01T17:30:00Z","v":31625,"vw":136.111094},{"c":135.49,"h":135.98,"l":135,"n":777,"o":135.89,"t":"2026-10-01T17:45:00Z","v":30266,"vw":135.413921},{"c":135.565,"h":135.8678,"l":134.14,"n":885,"o":135.3,"t":"2026-10-01T18:00:00Z","v":43982,"vw":134.781622},{"c":138,"h":138.19,"l":135.35,"n":557,"o":135.545,"t":"2026-10-01T18:15:00Z","v":21130,"vw":137.060591},{"c":136.6379,"h":139.1,"l":136.6379,"n":649,"o":137.985,"t":"2026-10-01T18:30:00Z","v":17616,"vw":138.147287},{"c":137.65,"h":138.28,"l":135.7301,"n":757,"o":136.6,"t":"2026-10-01T18:45:00Z","v":25330,"vw":136.917145},{"c":137.71,"h":137.85,"l":136.97,"n":586,"o":137.65,"t":"2026-10-01T19:00:00Z","v":22247,"vw":137.379632},{"c":136.14,"h":137.53,"l":135.82,"n":712,"o":137.53,"t":"2026-10-01T19:15:00Z","v":18003,"vw":136.714155},{"c":134.06,"h":136.17,"l":133.865,"n":1535,"o":135.85,"t":"2026-10-01T19:30:00Z","v":53509,"vw":135.055942},{"c":132.47,"h":134.06,"l":132.04,"n":3944,"o":134.06,"t":"2026-10-01T19:45:00Z","v":201673,"vw":133.32272},{"c":132,"h":132.84,"l":132,"n":32,"o":132.56,"t":"2026-10-01T20:00:00Z","v":102260,"vw":132.559463},{"c":135.1273,"h":135.1273,"l":132.66,"n":10,"o":132.66,"t":"2026-10-01T20:15:00Z","v":457,"vw":133.4222},{"c":133.56,"h":133.56,"l":132.56,"n":6,"o":132.56,"t":"2026-10-01T20:30:00Z","v":1358,"vw":132.752422},{"c":132.9929,"h":132.9929,"l":132.9929,"n":1,"o":132.9929,"t":"2026-10-01T21:45:00Z","v":100,"vw":132.9929},{"c":133.52,"h":133.52,"l":133.52,"n":3,"o":133.52,"t":"2026-10-01T22:30:00Z","v":300,"vw":133.52},{"c":133.11,"h":133.15,"l":133.11,"n":17,"o":133.15,"t":"2026-10-01T23:15:00Z","v":503,"vw":133.128957},{"c":133.02,"h":133.12,"l":132.7912,"n":4,"o":133.12,"t":"2026-10-01T23:30:00Z","v":410,"vw":132.983708},{"c":134.07,"h":134.07,"l":134.07,"n":1,"o":134.07,"t":"2026-10-02T11:00:00Z","v":100,"vw":134.07},{"c":135.96,"h":135.96,"l":135.45,"n":2,"o":135.45,"t":"2026-10-02T11:15:00Z","v":300,"vw":135.62},{"c":134,"h":134,"l":134,"n":1,"o":134,"t":"2026-10-02T11:30:00Z","v":100,"vw":134},{"c":134,"h":134.9619,"l":134,"n":4,"o":134.9299,"t":"2026-10-02T11:45:00Z","v":310,"vw":134.6306},{"c":134.5,"h":134.5,"l":134,"n":5,"o":134.2,"t":"2026-10-02T12:15:00Z","v":512,"vw":134.285837},{"c":136.08,"h":136.08,"l":134,"n":15,"o":134.596,"t":"2026-10-02T12:30:00Z","v":1238,"vw":134.777972},{"c":136,"h":136,"l":136,"n":3,"o":136,"t":"2026-10-02T13:00:00Z","v":124,"vw":136},{"c":140.181,"h":142,"l":134.45,"n":1187,"o":135.52,"t":"2026-10-02T13:30:00Z","v":63298,"vw":138.075686},{"c":140.78,"h":141.535,"l":138.515,"n":1070,"o":140.37,"t":"2026-10-02T13:45:00Z","v":45133,"vw":139.728321},{"c":139.85,"h":140.785,"l":139.4801,"n":757,"o":140.2,"t":"2026-10-02T14:00:00Z","v":31208,"vw":140.183077},{"c":139.93,"h":141.155,"l":139.3219,"n":977,"o":140.115,"t":"2026-10-02T14:15:00Z","v":43778,"vw":140.354025},{"c":138.765,"h":140.095,"l":138.5,"n":698,"o":139.83,"t":"2026-10-02T14:30:00Z","v":21670,"vw":139.199014},{"c":138.17,"h":138.97,"l":136.94,"n":682,"o":138.76,"t":"2026-10-02T14:45:00Z","v":27990,"vw":138.110402},{"c":139.23,"h":139.569,"l":137.405,"n":551,"o":138.53,"t":"2026-10-02T15:00:00Z","v":16057,"vw":138.419267},{"c":139.17,"h":139.99,"l":138.59,"n":562,"o":139.42,"t":"2026-10-02T15:15:00Z","v":13830,"vw":139.187433},{"c":138.81,"h":139.3,"l":138.37,"n":329,"o":139.3,"t":"2026-10-02T15:30:00Z","v":9762,"vw":138.890714},{"c":139.53,"h":139.53,"l":138.67,"n":423,"o":138.87,"t":"2026-10-02T15:45:00Z","v":27039,"vw":139.273382},{"c":138.515,"h":139.8168,"l":138.35,"n":440,"o":139.8168,"t":"2026-10-02T16:00:00Z","v":10791,"vw":138.891236},{"c":139.48,"h":140.0948,"l":138.39,"n":402,"o":138.73,"t":"2026-10-02T16:15:00Z","v":11515,"vw":139.296381},{"c":140.405,"h":140.86,"l":139.63,"n":472,"o":139.63,"t":"2026-10-02T16:30:00Z","v":16330,"vw":140.355324},{"c":140.475,"h":140.99,"l":139.92,"n":421,"o":140.4,"t":"2026-10-02T16:45:00Z","v":11744,"vw":140.35014},{"c":139.99,"h":140.55,"l":139.535,"n":484,"o":140.465,"t":"2026-10-02T17:00:00Z","v":10189,"vw":140.066653},{"c":139.805,"h":140.41,"l":139.6592,"n":356,"o":139.99,"t":"2026-10-02T17:15:00Z","v":15324,"vw":140.204697},{"c":141.0392,"h":141.0392,"l":139.805,"n":542,"o":139.805,"t":"2026-10-02T17:30:00Z","v":13223,"vw":140.300867},{"c":141.14,"h":141.17,"l":140.43,"n":410,"o":141.17,"t":"2026-10-02T17:45:00Z","v":9002,"vw":140.821836},{"c":141.62,"h":141.71,"l":140.81,"n":545,"o":141.14,"t":"2026-10-02T18:00:00Z","v":14723,"vw":141.233719},{"c":141.62,"h":141.93,"l":141.36,"n":513,"o":141.6,"t":"2026-10-02T18:15:00Z","v":13665,"vw":141.749894},{"c":141.67,"h":143.5,"l":141.37,"n":1242,"o":141.66,"t":"2026-10-02T18:30:00Z","v":55106,"vw":142.276026},{"c":141.795,"h":143,"l":141.695,"n":633,"o":141.695,"t":"2026-10-02T18:45:00Z","v":29645,"vw":142.34562},{"c":140.88,"h":142.0299,"l":140.67,"n":776,"o":141.4829,"t":"2026-10-02T19:00:00Z","v":30849,"vw":141.316912},{"c":140.795,"h":140.98,"l":139.91,"n":1338,"o":140.8764,"t":"2026-10-02T19:15:00Z","v":63595,"vw":140.35871},{"c":140.98,"h":141.3543,"l":140,"n":833,"o":140.795,"t":"2026-10-02T19:30:00Z","v":27512,"vw":140.628157},{"c":143.31,"h":143.35,"l":140.75,"n":2459,"o":140.95,"t":"2026-10-02T19:45:00Z","v":109262,"vw":142.550353},{"c":143.7516,"h":143.7516,"l":143.26,"n":34,"o":143.26,"t":"2026-10-02T20:00:00Z","v":108546,"vw":143.260969},{"c":143.55,"h":143.56,"l":143.55,"n":4,"o":143.56,"t":"2026-10-02T20:30:00Z","v":1201,"vw":143.550839},{"c":143.6975,"h":143.6975,"l":143.6975,"n":2,"o":143.6975,"t":"2026-10-02T21:45:00Z","v":103,"vw":143.6975},{"c":143.69,"h":143.69,"l":143.69,"n":2,"o":143.69,"t":"2026-10-02T22:45:00Z","v":210,"vw":143.69},{"c":141.4627,"h":141.4627,"l":141.4627,"n":1,"o":141.4627,"t":"2026-10-02T23:15:00Z","v":653,"vw":141.4627},{"c":141.45,"h":141.45,"l":141.45,"n":1,"o":141.45,"t":"2026-10-02T23:30:00Z","v":100,"vw":141.45},{"c":143.4342,"h":143.4342,"l":143.4342,"n":1,"o":143.4342,"t":"2026-10-02T23:45:00Z","v":103,"vw":143.4342},{"c":145.46,"h":145.46,"l":145.46,"n":14,"o":145.46,"t":"2026-10-05T08:00:00Z","v":348,"vw":145.46},{"c":144.8,"h":144.8,"l":144.8,"n":3,"o":144.8,"t":"2026-10-05T10:00:00Z","v":200,"vw":144.8},{"c":144.68,"h":144.83,"l":144.68,"n":7,"o":144.8,"t":"2026-10-05T10:45:00Z","v":500,"vw":144.777887},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-10-05T12:00:00Z","v":504,"vw":143},{"c":140.7045,"h":140.7045,"l":140.7045,"n":2,"o":140.7045,"t":"2026-10-05T12:15:00Z","v":191,"vw":140.7045},{"c":142.11,"h":142.11,"l":142.11,"n":1,"o":142.11,"t":"2026-10-05T12:30:00Z","v":466,"vw":142.11},{"c":143.5959,"h":143.5959,"l":143.5959,"n":1,"o":143.5959,"t":"2026-10-05T12:45:00Z","v":140,"vw":143.5959},{"c":143.9,"h":143.9,"l":143.9,"n":2,"o":143.9,"t":"2026-10-05T13:15:00Z","v":201,"vw":143.9},{"c":142.89,"h":144.44,"l":140.305,"n":944,"o":141.7,"t":"2026-10-05T13:30:00Z","v":57193,"vw":142.532013},{"c":147.36,"h":147.485,"l":141.5001,"n":882,"o":142.8851,"t":"2026-10-05T13:45:00Z","v":42203,"vw":143.917076},{"c":146.55,"h":148.48,"l":146.29,"n":1369,"o":147.5,"t":"2026-10-05T14:00:00Z","v":44206,"vw":147.392283},{"c":146.005,"h":147.24,"l":145.6,"n":639,"o":146.8099,"t":"2026-10-05T14:15:00Z","v":32252,"vw":146.456908},{"c":145.8,"h":146.3054,"l":144.285,"n":870,"o":145.75,"t":"2026-10-05T14:30:00Z","v":36818,"vw":145.092803},{"c":145.305,"h":146.15,"l":144.785,"n":613,"o":145.8,"t":"2026-10-05T14:45:00Z","v":21166,"vw":145.4197},{"c":145.94,"h":145.99,"l":144.635,"n":620,"o":145.3,"t":"2026-10-05T15:00:00Z","v":21706,"vw":145.329336},{"c":146,"h":146.73,"l":145.6373,"n":675,"o":145.735,"t":"2026-10-05T15:15:00Z","v":20224,"vw":146.187793},{"c":148.16,"h":148.25,"l":146.28,"n":634,"o":146.6,"t":"2026-10-05T15:30:00Z","v":26202,"vw":147.228701},{"c":150.48,"h":150.93,"l":147.41,"n":1433,"o":148.16,"t":"2026-10-05T15:45:00Z","v":68729,"vw":149.586208},{"c":150.07,"h":150.98,"l":148.74,"n":1154,"o":150.48,"t":"2026-10-05T16:00:00Z","v":52504,"vw":149.697564},{"c":148.445,"h":150.37,"l":148.27,"n":1063,"o":150.37,"t":"2026-10-05T16:15:00Z","v":64934,"vw":149.150527},{"c":147.195,"h":149,"l":147.1,"n":956,"o":148.445,"t":"2026-10-05T16:30:00Z","v":52912,"vw":147.996372},{"c":147.18,"h":148,"l":146.7,"n":811,"o":147.39,"t":"2026-10-05T16:45:00Z","v":42094,"vw":147.259798},{"c":149.4,"h":149.77,"l":146.735,"n":754,"o":147,"t":"2026-10-05T17:00:00Z","v":153963,"vw":147.817748},{"c":151.92,"h":151.99,"l":149.31,"n":859,"o":149.545,"t":"2026-10-05T17:15:00Z","v":39812,"vw":150.744439},{"c":153.11,"h":153.91,"l":151.67,"n":958,"o":151.77,"t":"2026-10-05T17:30:00Z","v":38991,"vw":152.442719},{"c":152.03,"h":153.88,"l":152.03,"n":852,"o":153.66,"t":"2026-10-05T17:45:00Z","v":28678,"vw":153.114852},{"c":153.9599,"h":153.98,"l":152.405,"n":860,"o":152.405,"t":"2026-10-05T18:00:00Z","v":26463,"vw":153.394948},{"c":154.39,"h":154.65,"l":153.26,"n":752,"o":153.96,"t":"2026-10-05T18:15:00Z","v":25697,"vw":154.149636},{"c":153.73,"h":155.3999,"l":153.59,"n":1064,"o":154.43,"t":"2026-10-05T18:30:00Z","v":39066,"vw":154.248746},{"c":154.49,"h":155,"l":153.4,"n":982,"o":153.73,"t":"2026-10-05T18:45:00Z","v":36840,"vw":154.263228},{"c":155.65,"h":156.49,"l":154.5,"n":1257,"o":154.74,"t":"2026-10-05T19:00:00Z","v":52219,"vw":155.472678},{"c":155.9422,"h":156.27,"l":154.4901,"n":1162,"o":155.89,"t":"2026-10-05T19:15:00Z","v":41289,"vw":155.074002},{"c":154.88,"h":155.97,"l":153.71,"n":1345,"o":155.97,"t":"2026-10-05T19:30:00Z","v":66520,"vw":154.880551},{"c":154.09,"h":155.25,"l":153.53,"n":4261,"o":155.25,"t":"2026-10-05T19:45:00Z","v":201629,"vw":154.310684},{"c":154.25,"h":154.25,"l":154.018,"n":60,"o":154.09,"t":"2026-10-05T20:00:00Z","v":101189,"vw":154.08006},{"c":154.08,"h":155.0558,"l":154.08,"n":7,"o":155,"t":"2026-10-05T20:15:00Z","v":24675,"vw":154.087685},{"c":154.78,"h":154.78,"l":154.78,"n":2,"o":154.78,"t":"2026-10-05T20:45:00Z","v":160,"vw":154.78},{"c":155.99,"h":155.99,"l":154.78,"n":13,"o":154.78,"t":"2026-10-05T21:00:00Z","v":1305,"vw":155.066036},{"c":156.273,"h":156.273,"l":156,"n":5,"o":156,"t":"2026-10-05T21:45:00Z","v":228,"vw":156.1365},{"c":156.1408,"h":156.273,"l":156.1408,"n":5,"o":156.273,"t":"2026-10-05T22:00:00Z","v":308,"vw":156.185467},{"c":155.75,"h":155.75,"l":155.75,"n":1,"o":155.75,"t":"2026-10-05T22:30:00Z","v":100,"vw":155.75},{"c":156.25,"h":156.25,"l":156.25,"n":2,"o":156.25,"t":"2026-10-05T22:45:00Z","v":502,"vw":156.25},{"c":154.28,"h":154.88,"l":154.28,"n":15,"o":154.88,"t":"2026-10-06T08:00:00Z","v":485,"vw":154.681587},{"c":156.25,"h":156.25,"l":156.25,"n":12,"o":156.25,"t":"2026-10-06T08:15:00Z","v":227,"vw":156.25},{"c":157.09,"h":157.09,"l":157.09,"n":2,"o":157.09,"t":"2026-10-06T08:30:00Z","v":145,"vw":157.09},{"c":157.64,"h":157.64,"l":156.99,"n":8,"o":156.99,"t":"2026-10-06T08:45:00Z","v":251,"vw":157.353656},{"c":159.76,"h":160,"l":158.74,"n":24,"o":158.74,"t":"2026-10-06T09:00:00Z","v":1188,"vw":159.448496},{"c":159,"h":164.49,"l":157.06,"n":92,"o":157.06,"t":"2026-10-06T09:15:00Z","v":1643,"vw":159.898515},{"c":159.8,"h":159.8,"l":159.8,"n":2,"o":159.8,"t":"2026-10-06T09:30:00Z","v":202,"vw":159.8},{"c":158.4,"h":158.4,"l":158.4,"n":2,"o":158.4,"t":"2026-10-06T09:45:00Z","v":101,"vw":158.4},{"c":155.68,"h":155.68,"l":155.68,"n":6,"o":155.68,"t":"2026-10-06T10:00:00Z","v":198,"vw":155.68},{"c":158.8,"h":158.8,"l":158.8,"n":1,"o":158.8,"t":"2026-10-06T10:15:00Z","v":100,"vw":158.8},{"c":158.594,"h":158.594,"l":158.594,"n":1,"o":158.594,"t":"2026-10-06T10:30:00Z","v":209,"vw":158.594},{"c":158.5653,"h":158.5653,"l":158.5653,"n":1,"o":158.5653,"t":"2026-10-06T10:45:00Z","v":200,"vw":158.5653},{"c":158.3,"h":158.3,"l":156.1,"n":14,"o":156.1,"t":"2026-10-06T11:00:00Z","v":696,"vw":157.82},{"c":158.6369,"h":158.6369,"l":158.6369,"n":15,"o":158.6369,"t":"2026-10-06T12:00:00Z","v":264,"vw":158.6369},{"c":156.49,"h":157,"l":155.5,"n":30,"o":157,"t":"2026-10-06T12:15:00Z","v":740,"vw":156.41649},{"c":156.5,"h":156.5,"l":155,"n":32,"o":156,"t":"2026-10-06T12:30:00Z","v":2610,"vw":155.49271},{"c":159,"h":159,"l":157,"n":56,"o":157,"t":"2026-10-06T13:15:00Z","v":1756,"vw":157.666667},{"c":166.015,"h":166.475,"l":158.935,"n":2649,"o":159.43,"t":"2026-10-06T13:30:00Z","v":184420,"vw":163.19676},{"c":159.74,"h":166.35,"l":157.93,"n":2431,"o":166.195,"t":"2026-10-06T13:45:00Z","v":173355,"vw":161.80551},{"c":151.06,"h":159.38,"l":148.88,"n":2741,"o":159.38,"t":"2026-10-06T14:00:00Z","v":161988,"vw":154.260439},{"c":144.61,"h":152.0299,"l":144.09,"n":2766,"o":151.555,"t":"2026-10-06T14:15:00Z","v":120032,"vw":147.144214},{"c":140.15,"h":147.99,"l":139.08,"n":2355,"o":144.825,"t":"2026-10-06T14:30:00Z","v":138113,"vw":142.672592},{"c":140.7999,"h":142.31,"l":138.01,"n":2284,"o":139.685,"t":"2026-10-06T14:45:00Z","v":129388,"vw":139.755317},{"c":140.635,"h":143.65,"l":138.25,"n":1708,"o":140.4,"t":"2026-10-06T15:00:00Z","v":106989,"vw":140.513058},{"c":140.11,"h":143,"l":139.09,"n":1456,"o":140.63,"t":"2026-10-06T15:15:00Z","v":66961,"vw":141.382431},{"c":140.19,"h":141.3499,"l":139.53,"n":1210,"o":140.17,"t":"2026-10-06T15:30:00Z","v":50000,"vw":140.279835},{"c":139.655,"h":141.29,"l":139.1,"n":1141,"o":139.99,"t":"2026-10-06T15:45:00Z","v":53088,"vw":140.112735},{"c":139.6701,"h":140.13,"l":137.65,"n":1284,"o":139.5,"t":"2026-10-06T16:00:00Z","v":69842,"vw":138.986404},{"c":139.225,"h":140.5,"l":138.4001,"n":834,"o":140.05,"t":"2026-10-06T16:15:00Z","v":39259,"vw":139.470891},{"c":140.565,"h":141.55,"l":139.615,"n":720,"o":139.64,"t":"2026-10-06T16:30:00Z","v":31187,"vw":140.695719},{"c":140.6,"h":140.745,"l":139.18,"n":817,"o":140.42,"t":"2026-10-06T16:45:00Z","v":26626,"vw":140.024335},{"c":140.8477,"h":140.99,"l":139.68,"n":616,"o":140.56,"t":"2026-10-06T17:00:00Z","v":22270,"vw":140.153471},{"c":139.18,"h":140.99,"l":138.7818,"n":705,"o":140.99,"t":"2026-10-06T17:15:00Z","v":28246,"vw":139.505601},{"c":138.5,"h":139.499,"l":138,"n":925,"o":139.335,"t":"2026-10-06T17:30:00Z","v":45578,"vw":138.742622},{"c":139.77,"h":140.45,"l":138.24,"n":745,"o":138.24,"t":"2026-10-06T17:45:00Z","v":25973,"vw":139.577869},{"c":139.57,"h":140.7682,"l":139.22,"n":601,"o":139.735,"t":"2026-10-06T18:00:00Z","v":20696,"vw":139.820847},{"c":139.51,"h":140.23,"l":138.86,"n":701,"o":139.595,"t":"2026-10-06T18:15:00Z","v":21200,"vw":139.520471},{"c":138.52,"h":139.39,"l":138.28,"n":860,"o":139.35,"t":"2026-10-06T18:30:00Z","v":25308,"vw":138.69515},{"c":137.535,"h":138.85,"l":136.3968,"n":1477,"o":138.29,"t":"2026-10-06T18:45:00Z","v":49068,"vw":137.399338},{"c":136.53,"h":137.525,"l":136.3417,"n":1280,"o":137.52,"t":"2026-10-06T19:00:00Z","v":42644,"vw":136.859989},{"c":137.62,"h":137.7508,"l":135.8,"n":1261,"o":136.49,"t":"2026-10-06T19:15:00Z","v":47090,"vw":136.614333},{"c":136.94,"h":138.26,"l":136.0101,"n":1639,"o":137.722,"t":"2026-10-06T19:30:00Z","v":68253,"vw":137.034211},{"c":137.025,"h":137.8451,"l":136.1161,"n":4046,"o":137.12,"t":"2026-10-06T19:45:00Z","v":164258,"vw":136.998032},{"c":136,"h":138.86,"l":136,"n":27,"o":137.28,"t":"2026-10-06T20:00:00Z","v":94221,"vw":137.280659},{"c":137,"h":137,"l":137,"n":6,"o":137,"t":"2026-10-06T21:00:00Z","v":783,"vw":137},{"c":137.0201,"h":137.0201,"l":137.0201,"n":1,"o":137.0201,"t":"2026-10-06T21:15:00Z","v":300,"vw":137.0201},{"c":137.6,"h":137.6,"l":137.32,"n":8,"o":137.55,"t":"2026-10-06T21:30:00Z","v":1408,"vw":137.562826},{"c":137.992,"h":138,"l":137.472,"n":18,"o":137.4986,"t":"2026-10-06T22:00:00Z","v":1433,"vw":137.814729},{"c":137.99,"h":138.1,"l":137.99,"n":10,"o":138.1,"t":"2026-10-06T22:15:00Z","v":292,"vw":138.045},{"c":138.6,"h":139,"l":138.2,"n":115,"o":138.2,"t":"2026-10-06T22:30:00Z","v":5961,"vw":138.601913},{"c":138.6,"h":139.22,"l":138.6,"n":26,"o":139.22,"t":"2026-10-06T22:45:00Z","v":2768,"vw":138.694894},{"c":138.6003,"h":138.61,"l":138.6003,"n":8,"o":138.61,"t":"2026-10-06T23:00:00Z","v":952,"vw":138.608857},{"c":138.61,"h":138.61,"l":138.605,"n":3,"o":138.605,"t":"2026-10-06T23:15:00Z","v":472,"vw":138.606271},{"c":138.61,"h":138.61,"l":138.61,"n":9,"o":138.61,"t":"2026-10-06T23:30:00Z","v":398,"vw":138.61},{"c":138.61,"h":138.61,"l":138.6,"n":6,"o":138.6099,"t":"2026-10-06T23:45:00Z","v":1169,"vw":138.607401},{"c":137.45,"h":137.45,"l":137.19,"n":28,"o":137.45,"t":"2026-10-07T08:00:00Z","v":555,"vw":137.385},{"c":137.28,"h":137.28,"l":137.28,"n":12,"o":137.28,"t":"2026-10-07T08:15:00Z","v":169,"vw":137.28},{"c":135.67,"h":135.67,"l":135.67,"n":1,"o":135.67,"t":"2026-10-07T10:15:00Z","v":200,"vw":135.67},{"c":135.47,"h":137.28,"l":135.47,"n":20,"o":137.28,"t":"2026-10-07T11:00:00Z","v":1151,"vw":135.896937},{"c":135,"h":135,"l":135,"n":2,"o":135,"t":"2026-10-07T11:15:00Z","v":102,"vw":135},{"c":135.1142,"h":135.1142,"l":135.1142,"n":1,"o":135.1142,"t":"2026-10-07T11:30:00Z","v":200,"vw":135.1142},{"c":135.93,"h":135.93,"l":135.93,"n":1,"o":135.93,"t":"2026-10-07T11:45:00Z","v":100,"vw":135.93},{"c":135.97,"h":135.97,"l":135.97,"n":3,"o":135.97,"t":"2026-10-07T12:00:00Z","v":102,"vw":135.97},{"c":135.49,"h":135.49,"l":135.11,"n":4,"o":135.11,"t":"2026-10-07T12:15:00Z","v":309,"vw":135.344406},{"c":135.55,"h":135.5597,"l":135.5487,"n":23,"o":135.5597,"t":"2026-10-07T12:30:00Z","v":822,"vw":135.551348},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-07T12:45:00Z","v":200,"vw":135},{"c":134.01,"h":134.01,"l":134.01,"n":3,"o":134.01,"t":"2026-10-07T13:00:00Z","v":103,"vw":134.01},{"c":134.21,"h":134.85,"l":134.1095,"n":7,"o":134.85,"t":"2026-10-07T13:15:00Z","v":791,"vw":134.547843},{"c":134,"h":139,"l":130.56,"n":1952,"o":134.74,"t":"2026-10-07T13:30:00Z","v":125637,"vw":133.843248},{"c":133,"h":134,"l":131,"n":970,"o":133.53,"t":"2026-10-07T13:45:00Z","v":42958,"vw":132.478329},{"c":131,"h":133.32,"l":130.7442,"n":821,"o":133.135,"t":"2026-10-07T14:00:00Z","v":34474,"vw":131.803866},{"c":133.53,"h":134.9515,"l":131.2201,"n":804,"o":131.59,"t":"2026-10-07T14:15:00Z","v":40540,"vw":133.397975},{"c":132.355,"h":133.69,"l":130.81,"n":1618,"o":133.55,"t":"2026-10-07T14:30:00Z","v":66304,"vw":132.193596},{"c":133.555,"h":135.86,"l":131.58,"n":966,"o":132.315,"t":"2026-10-07T14:45:00Z","v":55732,"vw":133.77903},{"c":135,"h":135.13,"l":133.35,"n":403,"o":133.3632,"t":"2026-10-07T15:00:00Z","v":14562,"vw":134.313128},{"c":135.3,"h":136.71,"l":134.88,"n":788,"o":135.0301,"t":"2026-10-07T15:15:00Z","v":32544,"vw":135.79096},{"c":135.12,"h":135.5,"l":134.35,"n":400,"o":135.185,"t":"2026-10-07T15:30:00Z","v":13981,"vw":135.013312},{"c":134.04,"h":135.66,"l":133.865,"n":600,"o":135.19,"t":"2026-10-07T15:45:00Z","v":16418,"vw":134.940093},{"c":134.27,"h":135.1199,"l":134.01,"n":261,"o":134.13,"t":"2026-10-07T16:00:00Z","v":9328,"vw":134.567673},{"c":134.73,"h":134.76,"l":133.93,"n":291,"o":134.08,"t":"2026-10-07T16:15:00Z","v":6747,"vw":134.376701},{"c":133.94,"h":134.81,"l":133.395,"n":311,"o":134.44,"t":"2026-10-07T16:30:00Z","v":7117,"vw":134.047092},{"c":133.255,"h":133.97,"l":133.0423,"n":327,"o":133.73,"t":"2026-10-07T16:45:00Z","v":14050,"vw":133.334122},{"c":133.14,"h":134.19,"l":132.845,"n":422,"o":133.265,"t":"2026-10-07T17:00:00Z","v":14163,"vw":133.271319},{"c":133.855,"h":134.035,"l":132.785,"n":656,"o":133,"t":"2026-10-07T17:15:00Z","v":33126,"vw":133.543138},{"c":134.13,"h":134.27,"l":133.3,"n":278,"o":133.5,"t":"2026-10-07T17:30:00Z","v":16230,"vw":133.947816},{"c":134.24,"h":134.39,"l":133.1701,"n":528,"o":134.13,"t":"2026-10-07T17:45:00Z","v":22442,"vw":133.910658},{"c":133.67,"h":134.2901,"l":133.11,"n":559,"o":134.06,"t":"2026-10-07T18:00:00Z","v":22333,"vw":133.745131},{"c":134.39,"h":134.52,"l":133.75,"n":362,"o":133.83,"t":"2026-10-07T18:15:00Z","v":11532,"vw":134.220469},{"c":134.91,"h":135.55,"l":134.29,"n":396,"o":134.29,"t":"2026-10-07T18:30:00Z","v":13654,"vw":134.934885},{"c":134.99,"h":135.7,"l":134.745,"n":473,"o":134.96,"t":"2026-10-07T18:45:00Z","v":13077,"vw":135.100332},{"c":134.47,"h":135.3,"l":134.07,"n":388,"o":135.3,"t":"2026-10-07T19:00:00Z","v":10450,"vw":134.456076},{"c":134.37,"h":134.9883,"l":134.02,"n":684,"o":134.54,"t":"2026-10-07T19:15:00Z","v":24177,"vw":134.491896},{"c":133.55,"h":134.49,"l":133.23,"n":1237,"o":134.49,"t":"2026-10-07T19:30:00Z","v":60139,"vw":133.888113},{"c":132.82,"h":134.025,"l":132.495,"n":3065,"o":133.3,"t":"2026-10-07T19:45:00Z","v":134457,"vw":132.98755},{"c":132.9,"h":132.9,"l":132.9,"n":23,"o":132.9,"t":"2026-10-07T20:00:00Z","v":110352,"vw":132.9},{"c":132.9,"h":133.7235,"l":132.9,"n":5,"o":133.7235,"t":"2026-10-07T20:30:00Z","v":964,"vw":133.296573},{"c":132.97,"h":132.97,"l":132.97,"n":1,"o":132.97,"t":"2026-10-07T21:15:00Z","v":1000,"vw":132.97},{"c":132.98,"h":132.98,"l":132.96,"n":2,"o":132.96,"t":"2026-10-07T22:00:00Z","v":275,"vw":132.968582},{"c":132.72,"h":133.99,"l":132.72,"n":4,"o":133.99,"t":"2026-10-07T22:45:00Z","v":306,"vw":133.143333},{"c":132.7,"h":132.7,"l":132.7,"n":2,"o":132.7,"t":"2026-10-07T23:45:00Z","v":104,"vw":132.7},{"c":131,"h":132,"l":131,"n":22,"o":132,"t":"2026-10-08T08:00:00Z","v":350,"vw":131.540909},{"c":131.5,"h":131.5,"l":131.5,"n":4,"o":131.5,"t":"2026-10-08T10:30:00Z","v":411,"vw":131.5},{"c":131.5,"h":131.5,"l":131.49,"n":5,"o":131.49,"t":"2026-10-08T11:00:00Z","v":251,"vw":131.495146},{"c":130.5601,"h":130.5601,"l":130.5601,"n":1,"o":130.5601,"t":"2026-10-08T11:15:00Z","v":250,"vw":130.5601},{"c":132,"h":132,"l":131.99,"n":4,"o":131.99,"t":"2026-10-08T11:45:00Z","v":333,"vw":131.996241},{"c":132,"h":132,"l":132,"n":3,"o":132,"t":"2026-10-08T12:00:00Z","v":172,"vw":132},{"c":131.66,"h":131.66,"l":129.08,"n":67,"o":130.56,"t":"2026-10-08T13:00:00Z","v":2420,"vw":130.153405},{"c":129.785,"h":131,"l":127.81,"n":1261,"o":129.8,"t":"2026-10-08T13:30:00Z","v":82266,"vw":129.566751},{"c":128.34,"h":131.475,"l":128.11,"n":1683,"o":129.15,"t":"2026-10-08T13:45:00Z","v":101758,"vw":129.445011},{"c":128.36,"h":130.44,"l":127.46,"n":1314,"o":128.34,"t":"2026-10-08T14:00:00Z","v":91529,"vw":128.772145},{"c":128.9525,"h":129.5,"l":128.34,"n":1349,"o":128.66,"t":"2026-10-08T14:15:00Z","v":84991,"vw":128.954546},{"c":130.45,"h":131.48,"l":128.955,"n":2098,"o":128.955,"t":"2026-10-08T14:30:00Z","v":131408,"vw":130.295319},{"c":129.33,"h":130.585,"l":129.01,"n":595,"o":130.4,"t":"2026-10-08T14:45:00Z","v":20010,"vw":129.676084},{"c":129.615,"h":130.13,"l":128.78,"n":461,"o":129.62,"t":"2026-10-08T15:00:00Z","v":14140,"vw":129.533745},{"c":129.56,"h":131.02,"l":129.39,"n":614,"o":129.52,"t":"2026-10-08T15:15:00Z","v":29741,"vw":130.141899},{"c":129.21,"h":129.85,"l":128.8,"n":445,"o":129.47,"t":"2026-10-08T15:30:00Z","v":24202,"vw":129.195691},{"c":129.3,"h":130.44,"l":129.29,"n":406,"o":129.57,"t":"2026-10-08T15:45:00Z","v":12288,"vw":129.735998},{"c":129.65,"h":129.685,"l":129.12,"n":301,"o":129.35,"t":"2026-10-08T16:00:00Z","v":8995,"vw":129.375153},{"c":129.73,"h":130.095,"l":129.11,"n":506,"o":129.43,"t":"2026-10-08T16:15:00Z","v":22855,"vw":129.774282},{"c":129.775,"h":131,"l":129.63,"n":520,"o":129.73,"t":"2026-10-08T16:30:00Z","v":25776,"vw":130.356143},{"c":129.89,"h":130.365,"l":129.32,"n":792,"o":129.5,"t":"2026-10-08T16:45:00Z","v":39984,"vw":129.992214},{"c":133.51,"h":133.9899,"l":129.67,"n":1116,"o":129.82,"t":"2026-10-08T17:00:00Z","v":104009,"vw":131.186746},{"c":131.64,"h":133.9684,"l":131.5,"n":457,"o":133.48,"t":"2026-10-08T17:15:00Z","v":10928,"vw":132.956037},{"c":132.08,"h":133.55,"l":131.72,"n":553,"o":131.98,"t":"2026-10-08T17:30:00Z","v":15827,"vw":132.504862},{"c":133.43,"h":133.6105,"l":131.9,"n":513,"o":132.365,"t":"2026-10-08T17:45:00Z","v":20552,"vw":132.536439},{"c":133.56,"h":133.68,"l":132.4901,"n":537,"o":133.455,"t":"2026-10-08T18:00:00Z","v":23791,"vw":133.075535},{"c":132.0201,"h":134.24,"l":132.0201,"n":372,"o":133.3832,"t":"2026-10-08T18:15:00Z","v":10341,"vw":133.127555},{"c":133.395,"h":134.1599,"l":132.19,"n":590,"o":132.465,"t":"2026-10-08T18:30:00Z","v":27615,"vw":133.159379},{"c":133.72,"h":134.2,"l":133.13,"n":647,"o":133.7,"t":"2026-10-08T18:45:00Z","v":29082,"vw":133.629527},{"c":132.79,"h":134.555,"l":132.25,"n":1164,"o":134.1999,"t":"2026-10-08T19:00:00Z","v":51344,"vw":133.938902},{"c":132.91,"h":133.65,"l":132.32,"n":809,"o":132.32,"t":"2026-10-08T19:15:00Z","v":34818,"vw":133.021717},{"c":132.2,"h":133.2539,"l":131.92,"n":1261,"o":132.85,"t":"2026-10-08T19:30:00Z","v":45090,"vw":132.497039},{"c":132.61,"h":133.6,"l":132.205,"n":3076,"o":132.205,"t":"2026-10-08T19:45:00Z","v":119780,"vw":132.947063},{"c":134.4916,"h":134.4916,"l":132.61,"n":35,"o":132.61,"t":"2026-10-08T20:00:00Z","v":115523,"vw":132.620749},{"c":133.5,"h":133.5,"l":133.5,"n":3,"o":133.5,"t":"2026-10-08T23:45:00Z","v":232,"vw":133.5},{"c":136,"h":136,"l":136,"n":13,"o":136,"t":"2026-10-09T11:15:00Z","v":241,"vw":136},{"c":134.15,"h":134.15,"l":134.15,"n":23,"o":134.15,"t":"2026-10-09T11:30:00Z","v":323,"vw":134.15},{"c":134.2,"h":134.2,"l":134.2,"n":1,"o":134.2,"t":"2026-10-09T12:30:00Z","v":200,"vw":134.2},{"c":134,"h":134.98,"l":133.99,"n":42,"o":134.98,"t":"2026-10-09T13:00:00Z","v":1733,"vw":134.426391},{"c":134,"h":134.98,"l":134,"n":27,"o":134.98,"t":"2026-10-09T13:15:00Z","v":1788,"vw":134.195741},{"c":138.3,"h":140.81,"l":133.3,"n":1169,"o":133.3,"t":"2026-10-09T13:30:00Z","v":78921,"vw":137.241861},{"c":140.245,"h":140.55,"l":137.505,"n":849,"o":137.655,"t":"2026-10-09T13:45:00Z","v":43549,"vw":139.312258},{"c":140.915,"h":142.49,"l":140.15,"n":1141,"o":140.66,"t":"2026-10-09T14:00:00Z","v":70090,"vw":141.683172},{"c":141.02,"h":141.82,"l":140.2,"n":618,"o":140.915,"t":"2026-10-09T14:15:00Z","v":32856,"vw":140.720512},{"c":138.35,"h":142.1,"l":137.99,"n":721,"o":140.82,"t":"2026-10-09T14:30:00Z","v":35178,"vw":139.76376},{"c":137.18,"h":138.35,"l":136.25,"n":761,"o":138.35,"t":"2026-10-09T14:45:00Z","v":28377,"vw":137.358593},{"c":138.14,"h":138.76,"l":136.8005,"n":569,"o":137.07,"t":"2026-10-09T15:00:00Z","v":28766,"vw":137.714113},{"c":138.94,"h":139.38,"l":138.34,"n":491,"o":138.415,"t":"2026-10-09T15:15:00Z","v":18633,"vw":138.845608},{"c":139.54,"h":140,"l":138.42,"n":641,"o":138.59,"t":"2026-10-09T15:30:00Z","v":24605,"vw":139.382261},{"c":140.5,"h":140.5,"l":139.1337,"n":472,"o":139.665,"t":"2026-10-09T15:45:00Z","v":23857,"vw":139.915341},{"c":140.3,"h":140.58,"l":139.89,"n":323,"o":140.0301,"t":"2026-10-09T16:00:00Z","v":12390,"vw":140.251635},{"c":140.99,"h":140.99,"l":139.64,"n":371,"o":140.185,"t":"2026-10-09T16:15:00Z","v":18342,"vw":140.359389},{"c":140.445,"h":140.97,"l":140.12,"n":284,"o":140.97,"t":"2026-10-09T16:30:00Z","v":7530,"vw":140.576635},{"c":140.9,"h":140.93,"l":140.16,"n":245,"o":140.515,"t":"2026-10-09T16:45:00Z","v":6798,"vw":140.611378},{"c":140.58,"h":140.94,"l":140.58,"n":354,"o":140.605,"t":"2026-10-09T17:00:00Z","v":14723,"vw":140.703633},{"c":140.715,"h":140.95,"l":140.26,"n":270,"o":140.625,"t":"2026-10-09T17:15:00Z","v":8696,"vw":140.593184},{"c":141.245,"h":141.8,"l":140.715,"n":406,"o":140.715,"t":"2026-10-09T17:30:00Z","v":12265,"vw":141.180195},{"c":142.25,"h":142.27,"l":141.23,"n":447,"o":141.24,"t":"2026-10-09T17:45:00Z","v":15791,"vw":141.736697},{"c":141.825,"h":142.0316,"l":141.2901,"n":447,"o":141.97,"t":"2026-10-09T18:00:00Z","v":10563,"vw":141.604351},{"c":141.56,"h":141.86,"l":141.2801,"n":308,"o":141.81,"t":"2026-10-09T18:15:00Z","v":8505,"vw":141.5659},{"c":142.24,"h":142.45,"l":141.72,"n":487,"o":141.72,"t":"2026-10-09T18:30:00Z","v":17181,"vw":142.03396},{"c":141.83,"h":142.57,"l":141.6332,"n":664,"o":142.24,"t":"2026-10-09T18:45:00Z","v":25849,"vw":142.260701},{"c":141.29,"h":142.1899,"l":141.29,"n":419,"o":142.105,"t":"2026-10-09T19:00:00Z","v":12802,"vw":141.72577},{"c":141.87,"h":142.49,"l":141.1,"n":642,"o":141.27,"t":"2026-10-09T19:15:00Z","v":22373,"vw":141.88045},{"c":140.84,"h":141.98,"l":140.36,"n":647,"o":141.87,"t":"2026-10-09T19:30:00Z","v":24571,"vw":141.154607},{"c":140.52,"h":141.23,"l":140.1,"n":2427,"o":140.825,"t":"2026-10-09T19:45:00Z","v":84859,"vw":140.570459},{"c":140.44,"h":140.58,"l":140.44,"n":52,"o":140.58,"t":"2026-10-09T20:00:00Z","v":70380,"vw":140.579089},{"c":140.99,"h":140.99,"l":140.58,"n":9,"o":140.58,"t":"2026-10-09T20:15:00Z","v":659,"vw":140.847552},{"c":140.0643,"h":140.99,"l":140.0643,"n":6,"o":140.99,"t":"2026-10-09T20:30:00Z","v":1490,"vw":140.230724},{"c":140.0888,"h":140.0888,"l":140.0888,"n":1,"o":140.0888,"t":"2026-10-09T20:45:00Z","v":300,"vw":140.0888},{"c":140.9608,"h":140.9608,"l":140.9608,"n":1,"o":140.9608,"t":"2026-10-09T23:45:00Z","v":100,"vw":140.9608},{"c":140,"h":140,"l":140,"n":11,"o":140,"t":"2026-10-12T08:30:00Z","v":421,"vw":140},{"c":136.7,"h":136.7,"l":136.7,"n":1,"o":136.7,"t":"2026-10-12T11:15:00Z","v":100,"vw":136.7},{"c":138.73,"h":138.73,"l":138.73,"n":1,"o":138.73,"t":"2026-10-12T12:15:00Z","v":100,"vw":138.73},{"c":140,"h":140,"l":140,"n":3,"o":140,"t":"2026-10-12T13:00:00Z","v":141,"vw":140},{"c":136.5,"h":136.5,"l":136.5,"n":1,"o":136.5,"t":"2026-10-12T13:15:00Z","v":130,"vw":136.5},{"c":139.25,"h":139.8,"l":137.2989,"n":623,"o":137.41,"t":"2026-10-12T13:30:00Z","v":42221,"vw":138.232166},{"c":139.405,"h":140.38,"l":138.75,"n":431,"o":139.4,"t":"2026-10-12T13:45:00Z","v":18906,"vw":139.69937},{"c":138.05,"h":140.49,"l":138.005,"n":492,"o":139.405,"t":"2026-10-12T14:00:00Z","v":16414,"vw":138.758873},{"c":137.925,"h":138.94,"l":137.63,"n":430,"o":137.73,"t":"2026-10-12T14:15:00Z","v":17064,"vw":138.258811},{"c":136.81,"h":138.17,"l":136.52,"n":680,"o":137.915,"t":"2026-10-12T14:30:00Z","v":22249,"vw":137.045343},{"c":136.44,"h":137.11,"l":135.76,"n":789,"o":136.53,"t":"2026-10-12T14:45:00Z","v":35884,"vw":136.273789},{"c":135.77,"h":136.54,"l":135.2805,"n":584,"o":136.16,"t":"2026-10-12T15:00:00Z","v":18474,"vw":135.931353},{"c":135.34,"h":135.72,"l":135.04,"n":450,"o":135.49,"t":"2026-10-12T15:15:00Z","v":17197,"vw":135.339322},{"c":135.535,"h":135.65,"l":134.2,"n":686,"o":135.21,"t":"2026-10-12T15:30:00Z","v":26722,"vw":134.92966},{"c":136.565,"h":137.72,"l":135.76,"n":882,"o":135.76,"t":"2026-10-12T15:45:00Z","v":43267,"vw":136.771564},{"c":136.615,"h":137,"l":135.33,"n":375,"o":136.97,"t":"2026-10-12T16:00:00Z","v":15993,"vw":136.222574},{"c":136.6767,"h":136.78,"l":135.91,"n":335,"o":136.665,"t":"2026-10-12T16:15:00Z","v":9834,"vw":136.42423},{"c":135.54,"h":136.62,"l":135.29,"n":346,"o":136.482,"t":"2026-10-12T16:30:00Z","v":10300,"vw":135.865895},{"c":135.775,"h":135.775,"l":134.7,"n":690,"o":135.28,"t":"2026-10-12T16:45:00Z","v":19794,"vw":135.075727},{"c":134.4799,"h":135.77,"l":134.03,"n":393,"o":135.77,"t":"2026-10-12T17:00:00Z","v":21707,"vw":134.59037},{"c":135.45,"h":135.89,"l":133.86,"n":643,"o":134.03,"t":"2026-10-12T17:15:00Z","v":21119,"vw":134.502192},{"c":135.805,"h":136.0075,"l":135.37,"n":479,"o":135.38,"t":"2026-10-12T17:30:00Z","v":14363,"vw":135.625448},{"c":136.4,"h":136.4,"l":135.66,"n":370,"o":135.91,"t":"2026-10-12T17:45:00Z","v":11143,"vw":136.155551},{"c":137.17,"h":137.4199,"l":136.595,"n":448,"o":136.67,"t":"2026-10-12T18:00:00Z","v":13081,"vw":137.003125},{"c":136.91,"h":137.3699,"l":136.69,"n":241,"o":137.165,"t":"2026-10-12T18:15:00Z","v":9958,"vw":136.967414},{"c":137.95,"h":137.9799,"l":137.075,"n":383,"o":137.075,"t":"2026-10-12T18:30:00Z","v":11836,"vw":137.534878},{"c":137.99,"h":137.99,"l":137.231,"n":678,"o":137.72,"t":"2026-10-12T18:45:00Z","v":20692,"vw":137.679909},{"c":137.825,"h":137.96,"l":137.45,"n":365,"o":137.77,"t":"2026-10-12T19:00:00Z","v":8326,"vw":137.755659},{"c":136.635,"h":138.22,"l":136.635,"n":602,"o":137.825,"t":"2026-10-12T19:15:00Z","v":18138,"vw":137.513164},{"c":137.03,"h":137.12,"l":136.02,"n":725,"o":136.54,"t":"2026-10-12T19:30:00Z","v":22217,"vw":136.618656},{"c":137.35,"h":137.85,"l":136.79,"n":2244,"o":136.91,"t":"2026-10-12T19:45:00Z","v":74027,"vw":137.343856},{"c":137.37,"h":137.37,"l":137.37,"n":37,"o":137.37,"t":"2026-10-12T20:00:00Z","v":71930,"vw":137.37},{"c":136.91,"h":136.91,"l":136.91,"n":3,"o":136.91,"t":"2026-10-13T08:15:00Z","v":181,"vw":136.91},{"c":139,"h":139,"l":135.25,"n":607,"o":137.64,"t":"2026-10-13T13:30:00Z","v":34058,"vw":138.111421},{"c":137.2,"h":138.7,"l":135.24,"n":506,"o":138.69,"t":"2026-10-13T13:45:00Z","v":17687,"vw":136.121266},{"c":138.34,"h":139.1099,"l":137.115,"n":537,"o":137.295,"t":"2026-10-13T14:00:00Z","v":16991,"vw":137.983575},{"c":136.325,"h":137.88,"l":136.16,"n":508,"o":137.81,"t":"2026-10-13T14:15:00Z","v":16089,"vw":137.076642},{"c":137.53,"h":137.7,"l":136.47,"n":254,"o":136.535,"t":"2026-10-13T14:30:00Z","v":5609,"vw":136.870172},{"c":138.48,"h":138.76,"l":137.94,"n":316,"o":138.06,"t":"2026-10-13T14:45:00Z","v":8366,"vw":138.225461},{"c":139.06,"h":140.08,"l":138.15,"n":760,"o":138.68,"t":"2026-10-13T15:00:00Z","v":30843,"vw":139.297217},{"c":139.6,"h":140.48,"l":138.53,"n":465,"o":139.0193,"t":"2026-10-13T15:15:00Z","v":19209,"vw":139.510423},{"c":140.565,"h":140.74,"l":139.13,"n":502,"o":139.16,"t":"2026-10-13T15:30:00Z","v":17327,"vw":140.314663},{"c":140.47,"h":140.8831,"l":139.69,"n":499,"o":140.56,"t":"2026-10-13T15:45:00Z","v":13998,"vw":140.112413},{"c":140.91,"h":141,"l":140.1,"n":303,"o":140.255,"t":"2026-10-13T16:00:00Z","v":12264,"vw":140.618737},{"c":141.255,"h":141.97,"l":140.75,"n":425,"o":141,"t":"2026-10-13T16:15:00Z","v":11929,"vw":141.266409},{"c":141.67,"h":141.72,"l":141.29,"n":335,"o":141.64,"t":"2026-10-13T16:30:00Z","v":8861,"vw":141.481531},{"c":139.9,"h":142.17,"l":139.86,"n":668,"o":141.26,"t":"2026-10-13T16:45:00Z","v":30934,"vw":141.460099},{"c":141,"h":141.315,"l":140.0275,"n":219,"o":140.0275,"t":"2026-10-13T17:00:00Z","v":9791,"vw":140.552452},{"c":140.48,"h":140.73,"l":140.1,"n":307,"o":140.73,"t":"2026-10-13T17:15:00Z","v":14697,"vw":140.43106},{"c":140.225,"h":140.5,"l":140.14,"n":378,"o":140.5,"t":"2026-10-13T17:30:00Z","v":13216,"vw":140.408049},{"c":140.11,"h":140.5,"l":139.9107,"n":501,"o":140.01,"t":"2026-10-13T17:45:00Z","v":18200,"vw":140.336272},{"c":140.325,"h":140.8955,"l":140.03,"n":506,"o":140.11,"t":"2026-10-13T18:00:00Z","v":17610,"vw":140.445478},{"c":139.64,"h":140.5,"l":139.6105,"n":448,"o":140.275,"t":"2026-10-13T18:15:00Z","v":13818,"vw":140.248808},{"c":140.665,"h":140.665,"l":139.73,"n":610,"o":139.885,"t":"2026-10-13T18:30:00Z","v":40360,"vw":140.453574},{"c":139.915,"h":140.87,"l":139.87,"n":456,"o":140.665,"t":"2026-10-13T18:45:00Z","v":16554,"vw":140.467119},{"c":140.46,"h":140.46,"l":139.5,"n":419,"o":139.915,"t":"2026-10-13T19:00:00Z","v":11610,"vw":139.873487},{"c":140.47,"h":141.35,"l":140,"n":606,"o":140.33,"t":"2026-10-13T19:15:00Z","v":29062,"vw":140.637589},{"c":140.94,"h":141.25,"l":139.97,"n":732,"o":140.46,"t":"2026-10-13T19:30:00Z","v":25906,"vw":140.515967},{"c":140.26,"h":141.005,"l":139.81,"n":1632,"o":140.995,"t":"2026-10-13T19:45:00Z","v":66461,"vw":140.463938},{"c":140.35,"h":140.35,"l":140.35,"n":31,"o":140.35,"t":"2026-10-13T20:00:00Z","v":164869,"vw":140.35},{"c":140.82,"h":140.82,"l":140.82,"n":2,"o":140.82,"t":"2026-10-13T21:30:00Z","v":101,"vw":140.82},{"c":140.8838,"h":140.8838,"l":140.8838,"n":1,"o":140.8838,"t":"2026-10-13T21:45:00Z","v":100,"vw":140.8838},{"c":138,"h":138,"l":138,"n":1,"o":138,"t":"2026-10-14T11:45:00Z","v":100,"vw":138},{"c":138.05,"h":140.55,"l":138.05,"n":17,"o":140.55,"t":"2026-10-14T12:00:00Z","v":362,"vw":139.65},{"c":140.35,"h":140.35,"l":140.35,"n":8,"o":140.35,"t":"2026-10-14T12:15:00Z","v":1750,"vw":140.35},{"c":138.77,"h":138.874,"l":138.72,"n":8,"o":138.874,"t":"2026-10-14T12:45:00Z","v":832,"vw":138.824756},{"c":138,"h":138.05,"l":138,"n":10,"o":138.05,"t":"2026-10-14T13:00:00Z","v":725,"vw":138.041667},{"c":138,"h":138,"l":138,"n":7,"o":138,"t":"2026-10-14T13:15:00Z","v":551,"vw":138},{"c":142.78,"h":142.78,"l":139.08,"n":574,"o":139.79,"t":"2026-10-14T13:30:00Z","v":33430,"vw":140.963429},{"c":142.615,"h":144.18,"l":142.5,"n":947,"o":142.73,"t":"2026-10-14T13:45:00Z","v":36201,"vw":143.362639},{"c":141.94,"h":143.09,"l":140.8063,"n":830,"o":142.5,"t":"2026-10-14T14:00:00Z","v":33134,"vw":142.039101},{"c":141.69,"h":142.2639,"l":140.37,"n":623,"o":141.0141,"t":"2026-10-14T14:15:00Z","v":27980,"vw":141.124167},{"c":141.18,"h":141.8865,"l":140.8125,"n":271,"o":141.815,"t":"2026-10-14T14:30:00Z","v":9616,"vw":141.266945},{"c":140.63,"h":141.635,"l":140.5,"n":410,"o":141.2305,"t":"2026-10-14T14:45:00Z","v":11882,"vw":141.111232},{"c":139.69,"h":140.51,"l":139.1,"n":629,"o":140.195,"t":"2026-10-14T15:00:00Z","v":21324,"vw":139.942845},{"c":142.18,"h":142.33,"l":139.7346,"n":441,"o":139.76,"t":"2026-10-14T15:15:00Z","v":10897,"vw":140.776694},{"c":140.6998,"h":142.065,"l":139.94,"n":439,"o":142.065,"t":"2026-10-14T15:30:00Z","v":11522,"vw":140.777131},{"c":139.605,"h":140.53,"l":139.47,"n":332,"o":140.405,"t":"2026-10-14T15:45:00Z","v":10886,"vw":140.026908},{"c":139.4109,"h":139.7,"l":138.19,"n":576,"o":139.61,"t":"2026-10-14T16:00:00Z","v":18763,"vw":138.930504},{"c":140.53,"h":140.64,"l":139.23,"n":385,"o":139.485,"t":"2026-10-14T16:15:00Z","v":14599,"vw":139.751761},{"c":141.135,"h":141.64,"l":140.38,"n":541,"o":140.95,"t":"2026-10-14T16:30:00Z","v":30021,"vw":141.350295},{"c":140.4525,"h":141.4,"l":140.13,"n":233,"o":141.135,"t":"2026-10-14T16:45:00Z","v":8438,"vw":140.759221},{"c":140.58,"h":140.58,"l":140.181,"n":68,"o":140.46,"t":"2026-10-14T17:00:00Z","v":1963,"vw":140.445224},{"c":140.11,"h":140.6,"l":140,"n":507,"o":140.6,"t":"2026-10-14T17:15:00Z","v":16167,"vw":140.254509},{"c":139.06,"h":140.5999,"l":139,"n":401,"o":140.275,"t":"2026-10-14T17:30:00Z","v":16094,"vw":139.577567},{"c":138.355,"h":139,"l":138.14,"n":452,"o":139,"t":"2026-10-14T17:45:00Z","v":15140,"vw":138.600537},{"c":138.305,"h":138.76,"l":138.02,"n":498,"o":138.355,"t":"2026-10-14T18:00:00Z","v":16161,"vw":138.36605},{"c":138.795,"h":139.01,"l":138,"n":526,"o":138.405,"t":"2026-10-14T18:15:00Z","v":20164,"vw":138.406441},{"c":138.06,"h":138.98,"l":138.02,"n":370,"o":138.845,"t":"2026-10-14T18:30:00Z","v":16121,"vw":138.429923},{"c":139.41,"h":139.41,"l":138,"n":642,"o":138.02,"t":"2026-10-14T18:45:00Z","v":22947,"vw":138.382958},{"c":138.85,"h":139.34,"l":138.75,"n":735,"o":139.2,"t":"2026-10-14T19:00:00Z","v":31953,"vw":138.996496},{"c":139.63,"h":140.4,"l":138.86,"n":617,"o":138.86,"t":"2026-10-14T19:15:00Z","v":23565,"vw":139.438279},{"c":138.8,"h":140.125,"l":138.79,"n":743,"o":139.84,"t":"2026-10-14T19:30:00Z","v":21092,"vw":139.337132},{"c":139.68,"h":140.215,"l":138.47,"n":2494,"o":138.755,"t":"2026-10-14T19:45:00Z","v":102599,"vw":139.484431},{"c":139.7,"h":139.7,"l":139.7,"n":37,"o":139.7,"t":"2026-10-14T20:00:00Z","v":151436,"vw":139.7},{"c":140.9,"h":140.9,"l":140.9,"n":1,"o":140.9,"t":"2026-10-14T20:45:00Z","v":100,"vw":140.9},{"c":140.9,"h":140.9,"l":140.9,"n":1,"o":140.9,"t":"2026-10-14T23:30:00Z","v":138,"vw":140.9},{"c":136.69,"h":136.69,"l":136.69,"n":7,"o":136.69,"t":"2026-10-15T11:30:00Z","v":127,"vw":136.69},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-15T12:00:00Z","v":100,"vw":137},{"c":137.5396,"h":138,"l":137.5396,"n":4,"o":138,"t":"2026-10-15T12:30:00Z","v":445,"vw":137.802686},{"c":136.17,"h":137.2,"l":132.09,"n":1361,"o":136,"t":"2026-10-15T13:30:00Z","v":65091,"vw":134.704422},{"c":136.39,"h":136.8,"l":133.625,"n":858,"o":135.87,"t":"2026-10-15T13:45:00Z","v":41479,"vw":135.100854},{"c":135.77,"h":137.76,"l":135.77,"n":749,"o":136.44,"t":"2026-10-15T14:00:00Z","v":21849,"vw":136.96621},{"c":135.15,"h":136.99,"l":134.965,"n":579,"o":135.85,"t":"2026-10-15T14:15:00Z","v":18443,"vw":135.637241},{"c":136.92,"h":137.35,"l":134.19,"n":1099,"o":135,"t":"2026-10-15T14:30:00Z","v":48400,"vw":135.029772},{"c":137.37,"h":138,"l":136.995,"n":518,"o":136.995,"t":"2026-10-15T14:45:00Z","v":13755,"vw":137.561379},{"c":137.56,"h":139.5,"l":137.16,"n":864,"o":137.55,"t":"2026-10-15T15:00:00Z","v":33289,"vw":138.090602},{"c":136.68,"h":137.72,"l":136.6,"n":630,"o":137.52,"t":"2026-10-15T15:15:00Z","v":16212,"vw":137.30608},{"c":136.84,"h":137.65,"l":136.51,"n":478,"o":136.905,"t":"2026-10-15T15:30:00Z","v":11175,"vw":136.903003},{"c":136.69,"h":137.16,"l":136.4,"n":635,"o":136.52,"t":"2026-10-15T15:45:00Z","v":16252,"vw":136.740642},{"c":137.525,"h":138.45,"l":136.85,"n":688,"o":136.9,"t":"2026-10-15T16:00:00Z","v":19978,"vw":137.745387},{"c":136.56,"h":137.77,"l":136.56,"n":364,"o":137.525,"t":"2026-10-15T16:15:00Z","v":12102,"vw":137.313926},{"c":137.14,"h":137.27,"l":136.5,"n":334,"o":136.95,"t":"2026-10-15T16:30:00Z","v":8499,"vw":136.95427},{"c":137.1,"h":137.285,"l":136.815,"n":296,"o":137.285,"t":"2026-10-15T16:45:00Z","v":7163,"vw":137.009842},{"c":137.83,"h":137.83,"l":136.82,"n":211,"o":136.82,"t":"2026-10-15T17:00:00Z","v":5100,"vw":137.281199},{"c":137.445,"h":137.69,"l":137.12,"n":285,"o":137.69,"t":"2026-10-15T17:15:00Z","v":7358,"vw":137.389036},{"c":137.86,"h":138.2299,"l":137.29,"n":408,"o":137.45,"t":"2026-10-15T17:30:00Z","v":12011,"vw":137.662257},{"c":138.26,"h":138.61,"l":137.79,"n":256,"o":138.015,"t":"2026-10-15T17:45:00Z","v":7771,"vw":138.131385},{"c":137.565,"h":138.19,"l":137.35,"n":280,"o":138.19,"t":"2026-10-15T18:00:00Z","v":8571,"vw":137.778514},{"c":137.47,"h":137.78,"l":137.41,"n":235,"o":137.515,"t":"2026-10-15T18:15:00Z","v":6134,"vw":137.565281},{"c":137.5,"h":137.76,"l":137.41,"n":245,"o":137.64,"t":"2026-10-15T18:30:00Z","v":7754,"vw":137.623128},{"c":137.75,"h":138.01,"l":136.86,"n":385,"o":137.41,"t":"2026-10-15T18:45:00Z","v":12350,"vw":137.332747},{"c":138.81,"h":138.97,"l":137.77,"n":306,"o":138.19,"t":"2026-10-15T19:00:00Z","v":10301,"vw":138.651869},{"c":139.245,"h":139.27,"l":138.53,"n":502,"o":138.6,"t":"2026-10-15T19:15:00Z","v":19474,"vw":138.888818},{"c":137.825,"h":139.305,"l":137.63,"n":788,"o":139.305,"t":"2026-10-15T19:30:00Z","v":24767,"vw":138.596673},{"c":135.29,"h":137.73,"l":135.29,"n":2927,"o":137.61,"t":"2026-10-15T19:45:00Z","v":119028,"vw":136.097653},{"c":135.46,"h":135.46,"l":135.46,"n":36,"o":135.46,"t":"2026-10-15T20:00:00Z","v":103247,"vw":135.46},{"c":135.4,"h":135.4,"l":135.2728,"n":8,"o":135.4,"t":"2026-10-15T20:15:00Z","v":1904,"vw":135.3857},{"c":134.9369,"h":134.9369,"l":134.9369,"n":1,"o":134.9369,"t":"2026-10-15T23:45:00Z","v":197,"vw":134.9369},{"c":136,"h":136,"l":136,"n":6,"o":136,"t":"2026-10-16T11:30:00Z","v":105,"vw":136},{"c":132.74,"h":136.5,"l":132.47,"n":639,"o":134.69,"t":"2026-10-16T13:30:00Z","v":33692,"vw":134.125486},{"c":127.66,"h":133,"l":126.4037,"n":1315,"o":132.75,"t":"2026-10-16T13:45:00Z","v":60452,"vw":129.277677},{"c":127.244,"h":128.44,"l":126.735,"n":764,"o":127.17,"t":"2026-10-16T14:00:00Z","v":23617,"vw":127.403795},{"c":125.85,"h":128.96,"l":125.85,"n":597,"o":127.6922,"t":"2026-10-16T14:15:00Z","v":16887,"vw":127.27973},{"c":126.785,"h":127.96,"l":126.29,"n":665,"o":126.429,"t":"2026-10-16T14:30:00Z","v":17054,"vw":126.74705},{"c":123.97,"h":127.08,"l":123.68,"n":1257,"o":126.9913,"t":"2026-10-16T14:45:00Z","v":62087,"vw":125.304352},{"c":122.04,"h":124.17,"l":121.56,"n":1611,"o":124.07,"t":"2026-10-16T15:00:00Z","v":59451,"vw":122.870079},{"c":121.56,"h":122.57,"l":120.27,"n":1115,"o":121.71,"t":"2026-10-16T15:15:00Z","v":56405,"vw":121.066142},{"c":121.7675,"h":123.13,"l":120.51,"n":1006,"o":121.56,"t":"2026-10-16T15:30:00Z","v":51662,"vw":121.520055},{"c":122.6,"h":123.5638,"l":121.101,"n":742,"o":122.3,"t":"2026-10-16T15:45:00Z","v":48702,"vw":122.307219},{"c":122.81,"h":122.81,"l":121.6701,"n":472,"o":122.21,"t":"2026-10-16T16:00:00Z","v":20118,"vw":122.198564},{"c":122.46,"h":123.48,"l":122.02,"n":456,"o":122.13,"t":"2026-10-16T16:15:00Z","v":16616,"vw":122.783133},{"c":122.145,"h":122.46,"l":121.5,"n":471,"o":122.46,"t":"2026-10-16T16:30:00Z","v":18285,"vw":122.041115},{"c":121.82,"h":122.7305,"l":121.55,"n":479,"o":122.27,"t":"2026-10-16T16:45:00Z","v":22844,"vw":122.06219},{"c":120.945,"h":122.36,"l":120.65,"n":673,"o":122.06,"t":"2026-10-16T17:00:00Z","v":34062,"vw":121.10395},{"c":120.61,"h":120.985,"l":120.0129,"n":580,"o":120.94,"t":"2026-10-16T17:15:00Z","v":30178,"vw":120.522155},{"c":120.98,"h":121.03,"l":120.42,"n":608,"o":120.71,"t":"2026-10-16T17:30:00Z","v":35514,"vw":120.765851},{"c":119.89,"h":121.12,"l":119.5701,"n":776,"o":121.12,"t":"2026-10-16T17:45:00Z","v":32939,"vw":120.346789},{"c":119.745,"h":120.21,"l":119.565,"n":718,"o":119.815,"t":"2026-10-16T18:00:00Z","v":31121,"vw":119.936128},{"c":119.855,"h":120.06,"l":118.8858,"n":539,"o":119.95,"t":"2026-10-16T18:15:00Z","v":18962,"vw":119.464869},{"c":120,"h":120.58,"l":119.74,"n":604,"o":119.74,"t":"2026-10-16T18:30:00Z","v":23320,"vw":120.123986},{"c":119.765,"h":120.42,"l":119.43,"n":634,"o":119.77,"t":"2026-10-16T18:45:00Z","v":23040,"vw":119.837792},{"c":118.755,"h":119.66,"l":118.58,"n":1009,"o":119.66,"t":"2026-10-16T19:00:00Z","v":51593,"vw":119.234909},{"c":118.091,"h":118.79,"l":117.06,"n":1571,"o":118.74,"t":"2026-10-16T19:15:00Z","v":81064,"vw":117.851334},{"c":117.665,"h":118.46,"l":117.39,"n":1501,"o":118.4191,"t":"2026-10-16T19:30:00Z","v":79178,"vw":117.940169},{"c":117.58,"h":118.63,"l":117.55,"n":4729,"o":117.66,"t":"2026-10-16T19:45:00Z","v":232669,"vw":117.865481},{"c":119,"h":119,"l":117.81,"n":25,"o":117.81,"t":"2026-10-16T20:00:00Z","v":114412,"vw":117.81417},{"c":117.58,"h":117.58,"l":117.58,"n":7,"o":117.58,"t":"2026-10-16T20:15:00Z","v":447,"vw":117.58},{"c":118.803,"h":118.803,"l":118.803,"n":1,"o":118.803,"t":"2026-10-16T20:30:00Z","v":100,"vw":118.803},{"c":118.6,"h":118.636,"l":118.6,"n":2,"o":118.636,"t":"2026-10-16T20:45:00Z","v":1400,"vw":118.615429},{"c":117.58,"h":118.6,"l":117.58,"n":2,"o":118.6,"t":"2026-10-16T21:00:00Z","v":438,"vw":118.27863},{"c":118.47,"h":118.75,"l":118.47,"n":2,"o":118.75,"t":"2026-10-16T22:30:00Z","v":200,"vw":118.61},{"c":118,"h":118,"l":118,"n":21,"o":118,"t":"2026-10-16T23:15:00Z","v":180,"vw":118},{"c":119.9775,"h":119.9775,"l":119.9775,"n":7,"o":119.9775,"t":"2026-10-19T08:00:00Z","v":461,"vw":119.9775},{"c":118.74,"h":119,"l":118.72,"n":20,"o":119,"t":"2026-10-19T11:15:00Z","v":923,"vw":118.898099},{"c":118.75,"h":119,"l":118.75,"n":17,"o":118.875,"t":"2026-10-19T12:30:00Z","v":675,"vw":118.9158},{"c":118.95,"h":118.95,"l":118.68,"n":5,"o":118.75,"t":"2026-10-19T12:45:00Z","v":308,"vw":118.793333},{"c":118.6,"h":118.6,"l":118.6,"n":6,"o":118.6,"t":"2026-10-19T13:15:00Z","v":225,"vw":118.6},{"c":120.975,"h":124.5,"l":117.58,"n":959,"o":117.68,"t":"2026-10-19T13:30:00Z","v":79342,"vw":120.691817},{"c":121.42,"h":122,"l":119.96,"n":526,"o":121.99,"t":"2026-10-19T13:45:00Z","v":20697,"vw":121.115334},{"c":121.96,"h":122.4199,"l":119.95,"n":582,"o":121.425,"t":"2026-10-19T14:00:00Z","v":32033,"vw":120.873658},{"c":122.21,"h":122.3204,"l":121.175,"n":449,"o":121.55,"t":"2026-10-19T14:15:00Z","v":15558,"vw":121.672898},{"c":121.55,"h":122.3,"l":121.04,"n":455,"o":122.3,"t":"2026-10-19T14:30:00Z","v":22267,"vw":121.788187},{"c":122.98,"h":123,"l":121.68,"n":262,"o":121.68,"t":"2026-10-19T14:45:00Z","v":7199,"vw":122.449165},{"c":121.44,"h":122.9999,"l":121.44,"n":350,"o":122.9999,"t":"2026-10-19T15:00:00Z","v":16424,"vw":122.236002},{"c":121.745,"h":121.745,"l":120.87,"n":468,"o":121.42,"t":"2026-10-19T15:15:00Z","v":13648,"vw":121.273068},{"c":122.71,"h":122.99,"l":121.61,"n":321,"o":121.61,"t":"2026-10-19T15:30:00Z","v":8995,"vw":122.377922},{"c":123.43,"h":123.43,"l":122.45,"n":312,"o":122.9461,"t":"2026-10-19T15:45:00Z","v":11473,"vw":122.92175},{"c":123.56,"h":123.68,"l":122.8,"n":255,"o":123.3551,"t":"2026-10-19T16:00:00Z","v":7512,"vw":123.207856},{"c":123.51,"h":123.68,"l":122.9581,"n":246,"o":123.58,"t":"2026-10-19T16:15:00Z","v":7198,"vw":123.4204},{"c":122.84,"h":123.83,"l":122.84,"n":217,"o":123.42,"t":"2026-10-19T16:30:00Z","v":7110,"vw":123.203552},{"c":122.71,"h":123.135,"l":122.71,"n":179,"o":122.84,"t":"2026-10-19T16:45:00Z","v":4395,"vw":122.830761},{"c":122.9,"h":123.05,"l":122.48,"n":324,"o":122.62,"t":"2026-10-19T17:00:00Z","v":11338,"vw":122.72684},{"c":123.26,"h":123.39,"l":122.656,"n":186,"o":122.94,"t":"2026-10-19T17:15:00Z","v":4111,"vw":122.920799},{"c":122.5206,"h":123.4025,"l":122.26,"n":469,"o":123.4025,"t":"2026-10-19T17:30:00Z","v":15444,"vw":122.59004},{"c":122.845,"h":123.195,"l":122.45,"n":204,"o":122.5099,"t":"2026-10-19T17:45:00Z","v":7001,"vw":122.825583},{"c":122.645,"h":123.185,"l":122.55,"n":352,"o":123.06,"t":"2026-10-19T18:00:00Z","v":10537,"vw":122.867177},{"c":122.6,"h":122.96,"l":122.5,"n":315,"o":122.77,"t":"2026-10-19T18:15:00Z","v":9876,"vw":122.678209},{"c":122.79,"h":122.79,"l":122.25,"n":323,"o":122.59,"t":"2026-10-19T18:30:00Z","v":9798,"vw":122.432182},{"c":123.295,"h":123.295,"l":122.64,"n":399,"o":122.64,"t":"2026-10-19T18:45:00Z","v":13758,"vw":123.050653},{"c":123.515,"h":123.6738,"l":122.905,"n":612,"o":123.295,"t":"2026-10-19T19:00:00Z","v":22952,"vw":123.231753},{"c":123.81,"h":123.91,"l":123.38,"n":405,"o":123.51,"t":"2026-10-19T19:15:00Z","v":15568,"vw":123.620587},{"c":122.78,"h":124.267,"l":122.78,"n":982,"o":123.87,"t":"2026-10-19T19:30:00Z","v":39245,"vw":123.826842},{"c":122.39,"h":123,"l":122.005,"n":2184,"o":122.82,"t":"2026-10-19T19:45:00Z","v":72699,"vw":122.379961},{"c":122.42,"h":122.42,"l":122.42,"n":16,"o":122.42,"t":"2026-10-19T20:00:00Z","v":63210,"vw":122.42},{"c":122.42,"h":122.42,"l":122.42,"n":1,"o":122.42,"t":"2026-10-19T20:15:00Z","v":6143,"vw":122.42},{"c":131.99,"h":131.99,"l":131.99,"n":1,"o":131.99,"t":"2026-10-20T11:00:00Z","v":100,"vw":131.99},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-20T12:45:00Z","v":500,"vw":121},{"c":119.4,"h":122.1,"l":119.29,"n":488,"o":120.07,"t":"2026-10-20T13:30:00Z","v":19951,"vw":120.531353},{"c":121.065,"h":121.065,"l":118.66,"n":593,"o":119.735,"t":"2026-10-20T13:45:00Z","v":23716,"vw":119.402816},{"c":121.17,"h":122.19,"l":119.92,"n":380,"o":121.295,"t":"2026-10-20T14:00:00Z","v":9739,"vw":120.943689},{"c":123,"h":123.085,"l":121.185,"n":698,"o":121.185,"t":"2026-10-20T14:15:00Z","v":36102,"vw":122.534915},{"c":123.905,"h":124.17,"l":123.075,"n":393,"o":123.075,"t":"2026-10-20T14:30:00Z","v":17943,"vw":123.522877},{"c":124.43,"h":125.395,"l":123.56,"n":640,"o":123.61,"t":"2026-10-20T14:45:00Z","v":29823,"vw":124.353375},{"c":124.58,"h":125.7988,"l":124.05,"n":546,"o":124.43,"t":"2026-10-20T15:00:00Z","v":19616,"vw":125.034676},{"c":125.375,"h":125.685,"l":124.78,"n":409,"o":124.78,"t":"2026-10-20T15:15:00Z","v":15906,"vw":125.313908},{"c":126.54,"h":126.54,"l":124.36,"n":447,"o":125.254,"t":"2026-10-20T15:30:00Z","v":18022,"vw":125.092959},{"c":127.19,"h":127.7,"l":126.469,"n":344,"o":126.775,"t":"2026-10-20T15:45:00Z","v":13048,"vw":127.050085},{"c":126.57,"h":127.3,"l":126.34,"n":355,"o":126.78,"t":"2026-10-20T16:00:00Z","v":21407,"vw":126.582021},{"c":127.4808,"h":127.4808,"l":126.89,"n":245,"o":126.95,"t":"2026-10-20T16:15:00Z","v":6840,"vw":127.144},{"c":127.28,"h":128.52,"l":127.28,"n":461,"o":127.84,"t":"2026-10-20T16:30:00Z","v":15137,"vw":127.915725},{"c":126.52,"h":127.7999,"l":126.41,"n":253,"o":127.555,"t":"2026-10-20T16:45:00Z","v":8792,"vw":127.342964},{"c":126.79,"h":126.99,"l":126.2,"n":345,"o":126.695,"t":"2026-10-20T17:00:00Z","v":12222,"vw":126.688595},{"c":126.75,"h":127.34,"l":126.75,"n":290,"o":127.0663,"t":"2026-10-20T17:15:00Z","v":11434,"vw":127.064928},{"c":125.31,"h":126.635,"l":125.19,"n":485,"o":126.635,"t":"2026-10-20T17:30:00Z","v":29762,"vw":125.829061},{"c":125.21,"h":125.8399,"l":125.085,"n":382,"o":125.315,"t":"2026-10-20T17:45:00Z","v":21409,"vw":125.43146},{"c":126.69,"h":127.14,"l":125.405,"n":398,"o":125.4934,"t":"2026-10-20T18:00:00Z","v":17836,"vw":126.028198},{"c":126.35,"h":126.82,"l":126.29,"n":376,"o":126.48,"t":"2026-10-20T18:15:00Z","v":14456,"vw":126.593451},{"c":125.9575,"h":126.46,"l":125.5801,"n":358,"o":126.38,"t":"2026-10-20T18:30:00Z","v":14788,"vw":126.029993},{"c":126.745,"h":126.94,"l":125.95,"n":300,"o":125.95,"t":"2026-10-20T18:45:00Z","v":14547,"vw":126.550143},{"c":125.99,"h":127.06,"l":125.9725,"n":541,"o":126.73,"t":"2026-10-20T19:00:00Z","v":19479,"vw":126.498008},{"c":125.985,"h":126.465,"l":125.61,"n":576,"o":125.99,"t":"2026-10-20T19:15:00Z","v":29417,"vw":126.013669},{"c":125.255,"h":125.965,"l":124.87,"n":959,"o":125.965,"t":"2026-10-20T19:30:00Z","v":33345,"vw":125.330189},{"c":124.6,"h":125.7,"l":124.365,"n":2443,"o":125.35,"t":"2026-10-20T19:45:00Z","v":84250,"vw":124.856165},{"c":124.6,"h":124.67,"l":123.4725,"n":36,"o":124.67,"t":"2026-10-20T20:00:00Z","v":75497,"vw":124.668237},{"c":124.67,"h":124.67,"l":124.6,"n":3,"o":124.6,"t":"2026-10-20T20:15:00Z","v":86041,"vw":124.669819},{"c":123.7,"h":123.7,"l":123.7,"n":5,"o":123.7,"t":"2026-10-21T08:00:00Z","v":200,"vw":123.7},{"c":123.81,"h":123.81,"l":123.81,"n":4,"o":123.81,"t":"2026-10-21T10:45:00Z","v":131,"vw":123.81},{"c":127.89,"h":129.38,"l":123.2,"n":452,"o":123.875,"t":"2026-10-21T13:30:00Z","v":24151,"vw":125.50142},{"c":129.38,"h":129.78,"l":127.87,"n":531,"o":127.895,"t":"2026-10-21T13:45:00Z","v":24926,"vw":128.55941},{"c":129.505,"h":130.24,"l":127.54,"n":536,"o":129.1775,"t":"2026-10-21T14:00:00Z","v":22155,"vw":128.738608},{"c":130.47,"h":130.81,"l":129.369,"n":526,"o":130.35,"t":"2026-10-21T14:15:00Z","v":28533,"vw":130.13131},{"c":131.06,"h":131.71,"l":130.38,"n":666,"o":130.57,"t":"2026-10-21T14:30:00Z","v":30201,"vw":131.055259},{"c":131.65,"h":131.95,"l":130.75,"n":411,"o":130.755,"t":"2026-10-21T14:45:00Z","v":16307,"vw":131.388104},{"c":131.71,"h":132,"l":130.97,"n":456,"o":131.68,"t":"2026-10-21T15:00:00Z","v":18229,"vw":131.642869},{"c":132.14,"h":132.57,"l":131.82,"n":349,"o":132.14,"t":"2026-10-21T15:15:00Z","v":14898,"vw":132.157195},{"c":132.065,"h":132.08,"l":130.94,"n":425,"o":132,"t":"2026-10-21T15:30:00Z","v":23616,"vw":131.429869},{"c":131.54,"h":132.46,"l":131.54,"n":268,"o":132.175,"t":"2026-10-21T15:45:00Z","v":6471,"vw":131.874919},{"c":131.29,"h":131.88,"l":131.29,"n":298,"o":131.55,"t":"2026-10-21T16:00:00Z","v":8663,"vw":131.562844},{"c":132.75,"h":133.36,"l":131.42,"n":626,"o":131.45,"t":"2026-10-21T16:15:00Z","v":31438,"vw":132.59858},{"c":133.06,"h":133.7599,"l":132.5477,"n":430,"o":132.5477,"t":"2026-10-21T16:30:00Z","v":12528,"vw":133.16199},{"c":133.07,"h":133.5,"l":132.6901,"n":249,"o":133.1,"t":"2026-10-21T16:45:00Z","v":7597,"vw":133.017014},{"c":132.9,"h":133.42,"l":132.48,"n":238,"o":133.42,"t":"2026-10-21T17:00:00Z","v":7946,"vw":132.695221},{"c":132.84,"h":133.09,"l":132.745,"n":116,"o":132.965,"t":"2026-10-21T17:15:00Z","v":1877,"vw":132.883611},{"c":133.29,"h":133.46,"l":132.74,"n":240,"o":132.74,"t":"2026-10-21T17:30:00Z","v":5634,"vw":133.197077},{"c":133.82,"h":133.82,"l":132.86,"n":313,"o":133.28,"t":"2026-10-21T17:45:00Z","v":12718,"vw":133.3556},{"c":134.0001,"h":134.57,"l":133.73,"n":595,"o":133.73,"t":"2026-10-21T18:00:00Z","v":23685,"vw":134.171124},{"c":134.42,"h":134.5999,"l":134.2,"n":279,"o":134.378,"t":"2026-10-21T18:15:00Z","v":7300,"vw":134.369216},{"c":134.62,"h":134.91,"l":134.2801,"n":459,"o":134.42,"t":"2026-10-21T18:30:00Z","v":12553,"vw":134.567815},{"c":134.67,"h":134.91,"l":133.6,"n":600,"o":134.63,"t":"2026-10-21T18:45:00Z","v":17282,"vw":134.367216},{"c":134.38,"h":134.5499,"l":133.65,"n":468,"o":134.48,"t":"2026-10-21T19:00:00Z","v":9411,"vw":134.15825},{"c":133.6,"h":134.7,"l":132.505,"n":714,"o":134.4,"t":"2026-10-21T19:15:00Z","v":24910,"vw":133.732248},{"c":132.77,"h":133.6,"l":132.74,"n":531,"o":133.6,"t":"2026-10-21T19:30:00Z","v":13529,"vw":133.26724},{"c":132.575,"h":133.04,"l":131.713,"n":1843,"o":132.62,"t":"2026-10-21T19:45:00Z","v":58139,"vw":132.473558},{"c":132.6,"h":132.6,"l":132.6,"n":34,"o":132.6,"t":"2026-10-21T20:00:00Z","v":115796,"vw":132.6},{"c":131.5,"h":131.5,"l":131.5,"n":7,"o":131.5,"t":"2026-10-21T23:45:00Z","v":170,"vw":131.5},{"c":129.6,"h":129.6,"l":129.6,"n":12,"o":129.6,"t":"2026-10-22T13:15:00Z","v":417,"vw":129.6},{"c":132.315,"h":133.9,"l":129.81,"n":480,"o":132.4,"t":"2026-10-22T13:30:00Z","v":35128,"vw":132.453054},{"c":130.485,"h":132.355,"l":128.8187,"n":449,"o":132.355,"t":"2026-10-22T13:45:00Z","v":16225,"vw":129.894281},{"c":128.66,"h":130.99,"l":128.66,"n":509,"o":130.11,"t":"2026-10-22T14:00:00Z","v":17766,"vw":129.966185},{"c":127.02,"h":128.48,"l":126.76,"n":453,"o":128.48,"t":"2026-10-22T14:15:00Z","v":17332,"vw":127.458321},{"c":127.505,"h":128.22,"l":126.6201,"n":352,"o":126.82,"t":"2026-10-22T14:30:00Z","v":14251,"vw":127.48507},{"c":128.04,"h":128.17,"l":127.07,"n":433,"o":127.24,"t":"2026-10-22T14:45:00Z","v":20215,"vw":127.61196},{"c":127.82,"h":128.46,"l":127.5,"n":537,"o":128.035,"t":"2026-10-22T15:00:00Z","v":29008,"vw":127.919412},{"c":126.73,"h":128.945,"l":126.51,"n":526,"o":127.755,"t":"2026-10-22T15:15:00Z","v":16313,"vw":127.900899},{"c":126.5,"h":127.03,"l":125.875,"n":558,"o":126.695,"t":"2026-10-22T15:30:00Z","v":19588,"vw":126.519237},{"c":125.71,"h":126.5875,"l":125.48,"n":272,"o":126.4092,"t":"2026-10-22T15:45:00Z","v":7452,"vw":125.927384},{"c":126.85,"h":127.06,"l":125.69,"n":302,"o":125.9,"t":"2026-10-22T16:00:00Z","v":9236,"vw":126.42525},{"c":127.56,"h":127.56,"l":126.66,"n":200,"o":126.905,"t":"2026-10-22T16:15:00Z","v":6959,"vw":127.086075},{"c":124.61,"h":127.575,"l":123.71,"n":754,"o":127.575,"t":"2026-10-22T16:30:00Z","v":32599,"vw":125.421355},{"c":126.45,"h":126.45,"l":123.26,"n":617,"o":124.3425,"t":"2026-10-22T16:45:00Z","v":19343,"vw":124.396529},{"c":124.9,"h":126.08,"l":124.621,"n":795,"o":126.08,"t":"2026-10-22T17:00:00Z","v":23944,"vw":125.121209},{"c":124.65,"h":125.03,"l":123.875,"n":528,"o":124.84,"t":"2026-10-22T17:15:00Z","v":18243,"vw":124.572941},{"c":124.825,"h":125.39,"l":124.095,"n":437,"o":124.27,"t":"2026-10-22T17:30:00Z","v":14716,"vw":124.704025},{"c":125,"h":125.68,"l":124.7,"n":544,"o":124.835,"t":"2026-10-22T17:45:00Z","v":19421,"vw":125.177908},{"c":123.74,"h":125.04,"l":123.66,"n":753,"o":124.81,"t":"2026-10-22T18:00:00Z","v":35114,"vw":124.215776},{"c":124.65,"h":125.04,"l":123.74,"n":594,"o":123.74,"t":"2026-10-22T18:15:00Z","v":22566,"vw":124.205641},{"c":125.12,"h":125.735,"l":124.26,"n":491,"o":124.44,"t":"2026-10-22T18:30:00Z","v":17268,"vw":125.017136},{"c":125.4498,"h":125.585,"l":125.04,"n":300,"o":125.32,"t":"2026-10-22T18:45:00Z","v":6954,"vw":125.373472},{"c":125.7,"h":125.7,"l":124.58,"n":666,"o":125.27,"t":"2026-10-22T19:00:00Z","v":17830,"vw":125.000283},{"c":126.82,"h":126.845,"l":125.665,"n":781,"o":125.665,"t":"2026-10-22T19:15:00Z","v":20168,"vw":126.21234},{"c":126.9,"h":127.055,"l":126.37,"n":1050,"o":126.63,"t":"2026-10-22T19:30:00Z","v":34255,"vw":126.632236},{"c":127.2,"h":127.46,"l":126.41,"n":1976,"o":126.86,"t":"2026-10-22T19:45:00Z","v":53889,"vw":127.059458},{"c":126.5,"h":127.06,"l":124.52,"n":59,"o":127.06,"t":"2026-10-22T20:00:00Z","v":95625,"vw":127.055465},{"c":125.09,"h":125.09,"l":125.09,"n":4,"o":125.09,"t":"2026-10-22T20:45:00Z","v":115,"vw":125.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5792343440738543,"strike":193.05104372840972,"iv":1.0706728892690223,"gamma":0.004671970735940249,"theta":-0.11603665214166932,"vega":0.061590145341811425,"rho":0.008420066587824408,"breakevenPct":55.592196076811554},{"delta":0.15,"premium":2.4631305637982197,"strike":175.77151335311572,"iv":1.0130439169139465,"gamma":0.006476557863501483,"theta":-0.14521038575667655,"vega":0.08210949554896142,"rho":0.012499564539094146,"breakevenPct":42.48512584292424},{"delta":0.2,"premium":3.2952777777777786,"strike":162.61111111111111,"iv":0.9419644444444444,"gamma":0.008382222222222223,"theta":-0.1623688888888889,"vega":0.09851222222222222,"rho":0.01670868331565238,"breakevenPct":32.62961778630497},{"delta":0.25,"premium":4.387603305785124,"strike":155.70247933884298,"iv":0.9467264462809918,"gamma":0.009487603305785124,"theta":-0.1856504132231405,"vega":0.11200743801652893,"rho":0.020753855176348014,"breakevenPct":27.97992057288999},{"delta":0.3,"premium":5.437479935794543,"strike":148.54735152487962,"iv":0.9163054574638844,"gamma":0.010687158908507223,"theta":-0.19674494382022473,"vega":0.12220866773675762,"rho":0.024830377867554793,"breakevenPct":23.099233720260738},{"delta":0.35,"premium":6.9648148148148135,"strike":144.55246913580248,"iv":0.9639472222222222,"gamma":0.0108820987654321,"theta":-0.2208299382716049,"vega":0.13044444444444445,"rho":0.02857045719982285,"breakevenPct":21.126615996976},{"delta":0.4,"premium":8.816666666666668,"strike":140.69444444444443,"iv":1.0229750000000002,"gamma":0.010727777777777777,"theta":-0.2443638888888889,"vega":0.136,"rho":0.03207305973665572,"breakevenPct":19.52283244952523},{"delta":0.45,"premium":10.017631103074141,"strike":134.95479204339964,"iv":0.9792714285714286,"gamma":0.0115,"theta":-0.2405397830018083,"vega":0.1395108499095841,"rho":0.03605520845604191,"breakevenPct":15.89449448115259},{"delta":0.5,"premium":11.780741410488245,"strike":130.43399638336348,"iv":0.9864142857142857,"gamma":0.0115,"theta":-0.24451808318264015,"vega":0.14059584086799276,"rho":0.03962084420285137,"breakevenPct":13.689933482973622},{"delta":0.55,"premium":13.75,"strike":126,"iv":0.9955,"gamma":0.01126,"theta":-0.24506,"vega":0.13934000000000002,"rho":0.043035743988404866,"breakevenPct":11.719561915420883},{"delta":0.6,"premium":15.987211367673174,"strike":121.56305506216697,"iv":1.0086669626998224,"gamma":0.010856305506216697,"theta":-0.24269413854351687,"vega":0.13590674955595028,"rho":0.04624600123161095,"breakevenPct":9.961041194212283},{"delta":0.65,"premium":18.60333951762523,"strike":116.99443413729128,"iv":1.0294491651205937,"gamma":0.010219109461966604,"theta":-0.2378730983302412,"vega":0.1302922077922078,"rho":0.0491664472155185,"breakevenPct":8.400170800956527},{"delta":0.7,"premium":21.641451292246515,"strike":112.16699801192843,"iv":1.0549149105367794,"gamma":0.009333399602385687,"theta":-0.22933737574552684,"vega":0.12228727634194832,"rho":0.05175950770272967,"breakevenPct":6.969741229654616},{"delta":0.75,"premium":25.42676537585421,"strike":106.78815489749431,"iv":1.0962059225512528,"gamma":0.008193394077448748,"theta":-0.21840478359908885,"vega":0.11181207289293851,"rho":0.053768387868636955,"breakevenPct":5.695835217322344},{"delta":0.8,"premium":30.11875000000001,"strike":100.62499999999999,"iv":1.1513875000000002,"gamma":0.006924999999999997,"theta":-0.203175,"vega":0.09866249999999997,"rho":0.055055322726784206,"breakevenPct":4.519745783036206},{"delta":0.85,"premium":36.87556818181818,"strike":92.55681818181819,"iv":1.2526772727272728,"gamma":0.005260227272727273,"theta":-0.18447159090909093,"vega":0.08210909090909092,"rho":0.054724117080829006,"breakevenPct":3.471409675942408},{"delta":0.9,"premium":47.409746865460264,"strike":80.85897079841276,"iv":1.4533866530383097,"gamma":0.0034440734768112925,"theta":-0.16351477358699232,"vega":0.06155761191239892,"rho":0.051315897925487956,"breakevenPct":2.5411445070533274}],"put":[{"delta":0.1,"premium":1.8637007880339134,"strike":91.62235603150555,"iv":0.9746860722853833,"gamma":0.005066846183973322,"theta":-0.10226642385788999,"vega":0.06122761666735085,"rho":-0.011517223317894561,"breakevenPct":28.24473959271594},{"delta":0.15,"premium":2.830168269230769,"strike":99.20673076923077,"iv":0.9176100961538461,"gamma":0.007262019230769231,"theta":-0.12745528846153847,"vega":0.0821625,"rho":-0.017206162704177762,"breakevenPct":22.95422295946918},{"delta":0.2,"premium":3.9514150943396227,"strike":104.895178197065,"iv":0.8864683438155136,"gamma":0.008968553459119497,"theta":-0.14765555555555557,"vega":0.09867295597484277,"rho":-0.023092852942905043,"breakevenPct":19.303091292089398},{"delta":0.25,"premium":5.284329710144928,"strike":109.43840579710145,"iv":0.8804300724637681,"gamma":0.010242753623188406,"theta":-0.1658536231884058,"vega":0.1118713768115942,"rho":-0.029148675961395504,"breakevenPct":16.736688714560305},{"delta":0.3,"premium":6.727499999999999,"strike":113.65,"iv":0.872546,"gamma":0.011276,"theta":-0.17905000000000001,"vega":0.12226000000000001,"rho":-0.03528019387486536,"breakevenPct":14.523543049004722},{"delta":0.35,"premium":8.4333850931677,"strike":117.62422360248448,"iv":0.8756208074534162,"gamma":0.011967391304347826,"theta":-0.19081521739130436,"vega":0.13011863354037267,"rho":-0.04160484648352203,"breakevenPct":12.710177864484159},{"delta":0.4,"premium":10.139665653495442,"strike":121.4741641337386,"iv":0.8692425531914894,"gamma":0.012594832826747721,"theta":-0.19697446808510638,"vega":0.13580364741641338,"rho":-0.047931587210790584,"breakevenPct":10.996483747507266},{"delta":0.45,"premium":11.698203592814371,"strike":125.26946107784431,"iv":0.8411796407185629,"gamma":0.013316167664670657,"theta":-0.19492994011976048,"vega":0.13946467065868262,"rho":-0.054152116763006526,"breakevenPct":9.208363989903317},{"delta":0.5,"premium":13.756586826347306,"strike":129.0119760479042,"iv":0.8353413173652694,"gamma":0.013540718562874251,"theta":-0.19395688622754492,"vega":0.14036287425149702,"rho":-0.060742340454221735,"breakevenPct":7.862027962621403},{"delta":0.55,"premium":15.925149700598805,"strike":132.75449101796409,"iv":0.8249856287425149,"gamma":0.0136,"theta":-0.18874191616766467,"vega":0.13905748502994011,"rho":-0.06741791767405962,"breakevenPct":6.603772230102111},{"delta":0.6,"premium":18.315182829888712,"strike":136.58982511923688,"iv":0.815001907790143,"gamma":0.013441017488076312,"theta":-0.18085262321144674,"vega":0.13579682034976154,"rho":-0.07425791828888731,"breakevenPct":5.448363346911687},{"delta":0.65,"premium":21.048356401384083,"strike":140.61418685121106,"iv":0.808164705882353,"gamma":0.013001730103806229,"theta":-0.17073287197231835,"vega":0.13039446366782007,"rho":-0.08135259884854867,"breakevenPct":4.4161560078127815},{"delta":0.7,"premium":24.205795847750863,"strike":144.939446366782,"iv":0.8022823529411764,"gamma":0.012309688581314879,"theta":-0.15758408304498273,"vega":0.12260899653979239,"rho":-0.08877337234905128,"breakevenPct":3.4825721328394454},{"delta":0.75,"premium":27.499121265377852,"strike":149.33216168717047,"iv":0.7853045694200351,"gamma":0.011433567662565905,"theta":-0.13842513181019334,"vega":0.11184288224956064,"rho":-0.09629580204999816,"breakevenPct":2.603693003603314},{"delta":0.8,"premium":30.984837545126357,"strike":153.82671480144404,"iv":0.7600458483754512,"gamma":0.010381588447653427,"theta":-0.1149888086642599,"vega":0.09833718411552345,"rho":-0.10395269433361101,"breakevenPct":1.7972042079161537},{"delta":0.85,"premium":35.02729124236252,"strike":158.76782077393077,"iv":0.73079450101833,"gamma":0.008969653767820773,"theta":-0.08812769857433808,"vega":0.08188940936863544,"rho":-0.11202374295933679,"breakevenPct":1.0787996390053358},{"delta":0.9,"premium":39.90198598130841,"strike":164.42757009345794,"iv":0.6940123831775701,"gamma":0.007094626168224299,"theta":-0.05757967289719627,"vega":0.061672196261682244,"rho":-0.12072908440131022,"breakevenPct":0.45120784063512315}]},"raw":{"call":[{"delta":0.1,"premium":1.5792343440738543,"strike":193.05104372840972,"iv":1.0706728892690223,"gamma":0.004671970735940249,"theta":-0.11603665214166932,"vega":0.061590145341811425,"rho":0.008420066587824408,"breakevenPct":55.592196076811554},{"delta":0.15,"premium":2.4631305637982197,"strike":175.77151335311572,"iv":1.0130439169139465,"gamma":0.006476557863501483,"theta":-0.14521038575667655,"vega":0.08210949554896142,"rho":0.012499564539094146,"breakevenPct":42.48512584292424},{"delta":0.2,"premium":3.2952777777777786,"strike":162.61111111111111,"iv":0.9419644444444444,"gamma":0.008382222222222223,"theta":-0.1623688888888889,"vega":0.09851222222222222,"rho":0.01670868331565238,"breakevenPct":32.62961778630497},{"delta":0.25,"premium":4.387603305785124,"strike":155.70247933884298,"iv":0.9467264462809918,"gamma":0.009487603305785124,"theta":-0.1856504132231405,"vega":0.11200743801652893,"rho":0.020753855176348014,"breakevenPct":27.97992057288999},{"delta":0.3,"premium":5.437479935794543,"strike":148.54735152487962,"iv":0.9163054574638844,"gamma":0.010687158908507223,"theta":-0.19674494382022473,"vega":0.12220866773675762,"rho":0.024830377867554793,"breakevenPct":23.099233720260738},{"delta":0.35,"premium":6.9648148148148135,"strike":144.55246913580248,"iv":0.9639472222222222,"gamma":0.0108820987654321,"theta":-0.2208299382716049,"vega":0.13044444444444445,"rho":0.02857045719982285,"breakevenPct":21.126615996976},{"delta":0.4,"premium":8.816666666666668,"strike":140.69444444444443,"iv":1.0229750000000002,"gamma":0.010727777777777777,"theta":-0.2443638888888889,"vega":0.136,"rho":0.03207305973665572,"breakevenPct":19.52283244952523},{"delta":0.45,"premium":10.017631103074141,"strike":134.95479204339964,"iv":0.9792714285714286,"gamma":0.0115,"theta":-0.2405397830018083,"vega":0.1395108499095841,"rho":0.03605520845604191,"breakevenPct":15.89449448115259},{"delta":0.5,"premium":11.780741410488245,"strike":130.43399638336348,"iv":0.9864142857142857,"gamma":0.0115,"theta":-0.24451808318264015,"vega":0.14059584086799276,"rho":0.03962084420285137,"breakevenPct":13.689933482973622},{"delta":0.55,"premium":13.75,"strike":126,"iv":0.9955,"gamma":0.01126,"theta":-0.24506,"vega":0.13934000000000002,"rho":0.043035743988404866,"breakevenPct":11.719561915420883},{"delta":0.6,"premium":15.987211367673174,"strike":121.56305506216697,"iv":1.0086669626998224,"gamma":0.010856305506216697,"theta":-0.24269413854351687,"vega":0.13590674955595028,"rho":0.04624600123161095,"breakevenPct":9.961041194212283},{"delta":0.65,"premium":18.60333951762523,"strike":116.99443413729128,"iv":1.0294491651205937,"gamma":0.010219109461966604,"theta":-0.2378730983302412,"vega":0.1302922077922078,"rho":0.0491664472155185,"breakevenPct":8.400170800956527},{"delta":0.7,"premium":21.641451292246515,"strike":112.16699801192843,"iv":1.0549149105367794,"gamma":0.009333399602385687,"theta":-0.22933737574552684,"vega":0.12228727634194832,"rho":0.05175950770272967,"breakevenPct":6.969741229654616},{"delta":0.75,"premium":25.42676537585421,"strike":106.78815489749431,"iv":1.0962059225512528,"gamma":0.008193394077448748,"theta":-0.21840478359908885,"vega":0.11181207289293851,"rho":0.053768387868636955,"breakevenPct":5.695835217322344},{"delta":0.8,"premium":30.11875000000001,"strike":100.62499999999999,"iv":1.1513875000000002,"gamma":0.006924999999999997,"theta":-0.203175,"vega":0.09866249999999997,"rho":0.055055322726784206,"breakevenPct":4.519745783036206},{"delta":0.85,"premium":36.87556818181818,"strike":92.55681818181819,"iv":1.2526772727272728,"gamma":0.005260227272727273,"theta":-0.18447159090909093,"vega":0.08210909090909092,"rho":0.054724117080829006,"breakevenPct":3.471409675942408},{"delta":0.9,"premium":47.409746865460264,"strike":80.85897079841276,"iv":1.4533866530383097,"gamma":0.0034440734768112925,"theta":-0.16351477358699232,"vega":0.06155761191239892,"rho":0.051315897925487956,"breakevenPct":2.5411445070533274}],"put":[{"delta":0.1,"premium":1.8637007880339134,"strike":91.62235603150555,"iv":0.9746860722853833,"gamma":0.005066846183973322,"theta":-0.10226642385788999,"vega":0.06122761666735085,"rho":-0.011517223317894561,"breakevenPct":28.24473959271594},{"delta":0.15,"premium":2.830168269230769,"strike":99.20673076923077,"iv":0.9176100961538461,"gamma":0.007262019230769231,"theta":-0.12745528846153847,"vega":0.0821625,"rho":-0.017206162704177762,"breakevenPct":22.95422295946918},{"delta":0.2,"premium":3.9514150943396227,"strike":104.895178197065,"iv":0.8864683438155136,"gamma":0.008968553459119497,"theta":-0.14765555555555557,"vega":0.09867295597484277,"rho":-0.023092852942905043,"breakevenPct":19.303091292089398},{"delta":0.25,"premium":5.284329710144928,"strike":109.43840579710145,"iv":0.8804300724637681,"gamma":0.010242753623188406,"theta":-0.1658536231884058,"vega":0.1118713768115942,"rho":-0.029148675961395504,"breakevenPct":16.736688714560305},{"delta":0.3,"premium":6.727499999999999,"strike":113.65,"iv":0.872546,"gamma":0.011276,"theta":-0.17905000000000001,"vega":0.12226000000000001,"rho":-0.03528019387486536,"breakevenPct":14.523543049004722},{"delta":0.35,"premium":8.4333850931677,"strike":117.62422360248448,"iv":0.8756208074534162,"gamma":0.011967391304347826,"theta":-0.19081521739130436,"vega":0.13011863354037267,"rho":-0.04160484648352203,"breakevenPct":12.710177864484159},{"delta":0.4,"premium":10.139665653495442,"strike":121.4741641337386,"iv":0.8692425531914894,"gamma":0.012594832826747721,"theta":-0.19697446808510638,"vega":0.13580364741641338,"rho":-0.047931587210790584,"breakevenPct":10.996483747507266},{"delta":0.45,"premium":11.698203592814371,"strike":125.26946107784431,"iv":0.8411796407185629,"gamma":0.013316167664670657,"theta":-0.19492994011976048,"vega":0.13946467065868262,"rho":-0.054152116763006526,"breakevenPct":9.208363989903317},{"delta":0.5,"premium":13.756586826347306,"strike":129.0119760479042,"iv":0.8353413173652694,"gamma":0.013540718562874251,"theta":-0.19395688622754492,"vega":0.14036287425149702,"rho":-0.060742340454221735,"breakevenPct":7.862027962621403},{"delta":0.55,"premium":15.925149700598805,"strike":132.75449101796409,"iv":0.8249856287425149,"gamma":0.0136,"theta":-0.18874191616766467,"vega":0.13905748502994011,"rho":-0.06741791767405962,"breakevenPct":6.603772230102111},{"delta":0.6,"premium":18.315182829888712,"strike":136.58982511923688,"iv":0.815001907790143,"gamma":0.013441017488076312,"theta":-0.18085262321144674,"vega":0.13579682034976154,"rho":-0.07425791828888731,"breakevenPct":5.448363346911687},{"delta":0.65,"premium":21.048356401384083,"strike":140.61418685121106,"iv":0.808164705882353,"gamma":0.013001730103806229,"theta":-0.17073287197231835,"vega":0.13039446366782007,"rho":-0.08135259884854867,"breakevenPct":4.4161560078127815},{"delta":0.7,"premium":24.205795847750863,"strike":144.939446366782,"iv":0.8022823529411764,"gamma":0.012309688581314879,"theta":-0.15758408304498273,"vega":0.12260899653979239,"rho":-0.08877337234905128,"breakevenPct":3.4825721328394454},{"delta":0.75,"premium":27.499121265377852,"strike":149.33216168717047,"iv":0.7853045694200351,"gamma":0.011433567662565905,"theta":-0.13842513181019334,"vega":0.11184288224956064,"rho":-0.09629580204999816,"breakevenPct":2.603693003603314},{"delta":0.8,"premium":30.984837545126357,"strike":153.82671480144404,"iv":0.7600458483754512,"gamma":0.010381588447653427,"theta":-0.1149888086642599,"vega":0.09833718411552345,"rho":-0.10395269433361101,"breakevenPct":1.7972042079161537},{"delta":0.85,"premium":35.02729124236252,"strike":158.76782077393077,"iv":0.73079450101833,"gamma":0.008969653767820773,"theta":-0.08812769857433808,"vega":0.08188940936863544,"rho":-0.11202374295933679,"breakevenPct":1.0787996390053358},{"delta":0.9,"premium":39.90198598130841,"strike":164.42757009345794,"iv":0.6940123831775701,"gamma":0.007094626168224299,"theta":-0.05757967289719627,"vega":0.061672196261682244,"rho":-0.12072908440131022,"breakevenPct":0.45120784063512315}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}