{"symbol":"HLI","url":"https://intraalpha.com/companies/HLI","capturedAt":"2026-10-22T10:35:35.709Z","state":"ready","quote":{"symbol":"HLI","last_price":128.39,"prev_close":130.33,"regular_close":128.39,"change":-1.94,"change_pct":-1.4885,"regular_change":-1.94,"regular_change_pct":-1.4885,"extended_change":0,"extended_change_pct":0,"bid":110,"ask":147,"bid_size":100,"ask_size":100,"volume":577792,"vwap":128.772638,"open":131.18,"high":131.37,"low":127.54,"close":128.39,"trade_count":15722,"last_trade_at":"2026-10-21T23:00:00.002784352Z","last_quote_at":"2026-10-22T10:35:02.450445982Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:35:21.825767828-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HLI","fetched_at":"2026-10-22T10:35:35.304658+00:00","name":"Houlihan Lokey Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Houlihan Lokey, Inc., an investment banking firm, provides valuation and financial advisory services, capital markets, mergers and acquisitions (M&A) globally. The company is headquartered in Los Angeles, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":9108307000,"ebitda":null,"pe_ratio":21.87,"peg_ratio":6.54,"book_value":32.26,"dividend_per_share":2.5,"dividend_yield":0.0197,"eps":5.96,"revenue_ttm":2523516000,"gross_profit_ttm":2374915000,"profit_margin":0.161,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.112,"return_on_equity_ttm":0.178,"quarterly_earnings_growth":-0.19,"quarterly_revenue_growth":-0.155,"analyst_target_price":155.44,"analyst_number":2,"beta":1.006,"fifty_two_week_high":200.67,"fifty_two_week_low":112.24,"fifty_day_ma":130.13,"two_hundred_day_ma":146.56,"shares_outstanding":54198000,"forward_pe":15.02,"price_to_sales":3.609,"price_to_book":4.027,"ev_to_revenue":3.494,"ev_to_ebitda":14.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:35:35.304658+00:00"},"optionObservedAt":"2026-10-21T19:54:59.346Z","bars":[{"c":125.26,"h":125.26,"l":125,"n":25,"o":125,"t":"2026-10-15T13:30:00Z","v":7725,"vw":125.003443},{"c":125.95,"h":125.95,"l":124.46,"n":96,"o":125.255,"t":"2026-10-15T13:35:00Z","v":5672,"vw":124.995238},{"c":125.585,"h":126.39,"l":125.45,"n":186,"o":126.07,"t":"2026-10-15T13:40:00Z","v":6563,"vw":125.861845},{"c":124.905,"h":125.54,"l":124.905,"n":77,"o":125.35,"t":"2026-10-15T13:45:00Z","v":2117,"vw":125.257829},{"c":125.63,"h":125.68,"l":125.23,"n":75,"o":125.23,"t":"2026-10-15T13:50:00Z","v":2322,"vw":125.480768},{"c":125.555,"h":125.66,"l":125.095,"n":178,"o":125.36,"t":"2026-10-15T13:55:00Z","v":8814,"vw":125.342165},{"c":125.665,"h":125.99,"l":125.52,"n":202,"o":125.53,"t":"2026-10-15T14:00:00Z","v":6207,"vw":125.732395},{"c":125.41,"h":125.86,"l":125.35,"n":148,"o":125.85,"t":"2026-10-15T14:05:00Z","v":3585,"vw":125.577821},{"c":125.89,"h":125.89,"l":125.44,"n":193,"o":125.64,"t":"2026-10-15T14:10:00Z","v":5652,"vw":125.61941},{"c":125.51,"h":125.895,"l":125.51,"n":164,"o":125.89,"t":"2026-10-15T14:15:00Z","v":3876,"vw":125.657135},{"c":125.39,"h":125.72,"l":124.9701,"n":260,"o":125.34,"t":"2026-10-15T14:20:00Z","v":19094,"vw":125.189121},{"c":125.755,"h":125.87,"l":125.41,"n":111,"o":125.41,"t":"2026-10-15T14:25:00Z","v":8694,"vw":125.581366},{"c":126.32,"h":126.375,"l":125.705,"n":118,"o":125.74,"t":"2026-10-15T14:30:00Z","v":3413,"vw":125.976389},{"c":126.66,"h":126.66,"l":125.91,"n":116,"o":126.01,"t":"2026-10-15T14:35:00Z","v":4009,"vw":126.237508},{"c":126.405,"h":126.7,"l":126.34,"n":109,"o":126.69,"t":"2026-10-15T14:40:00Z","v":4247,"vw":126.469815},{"c":126.275,"h":126.44,"l":125.76,"n":167,"o":126.2897,"t":"2026-10-15T14:45:00Z","v":4293,"vw":126.10094},{"c":126.35,"h":126.35,"l":126.205,"n":124,"o":126.32,"t":"2026-10-15T14:50:00Z","v":3649,"vw":126.27292},{"c":126.41,"h":126.41,"l":126.13,"n":104,"o":126.24,"t":"2026-10-15T14:55:00Z","v":1940,"vw":126.252309},{"c":126.66,"h":126.66,"l":126.5,"n":89,"o":126.51,"t":"2026-10-15T15:00:00Z","v":2521,"vw":126.532222},{"c":126.615,"h":126.73,"l":126.555,"n":90,"o":126.665,"t":"2026-10-15T15:05:00Z","v":2113,"vw":126.629639},{"c":126.58,"h":126.78,"l":126.58,"n":171,"o":126.76,"t":"2026-10-15T15:10:00Z","v":4756,"vw":126.685252},{"c":126.35,"h":126.476,"l":126.35,"n":103,"o":126.37,"t":"2026-10-15T15:15:00Z","v":3398,"vw":126.408599},{"c":126.635,"h":126.78,"l":126.405,"n":132,"o":126.405,"t":"2026-10-15T15:20:00Z","v":3829,"vw":126.57555},{"c":126.55,"h":126.57,"l":126.38,"n":87,"o":126.38,"t":"2026-10-15T15:25:00Z","v":1939,"vw":126.506214},{"c":126.5,"h":126.5,"l":126.4,"n":99,"o":126.455,"t":"2026-10-15T15:30:00Z","v":3120,"vw":126.427894},{"c":126.38,"h":126.47,"l":126.38,"n":62,"o":126.47,"t":"2026-10-15T15:35:00Z","v":989,"vw":126.425},{"c":126.54,"h":126.54,"l":126.43,"n":179,"o":126.51,"t":"2026-10-15T15:40:00Z","v":6383,"vw":126.475916},{"c":126.5901,"h":126.755,"l":126.59,"n":127,"o":126.59,"t":"2026-10-15T15:45:00Z","v":2950,"vw":126.670031},{"c":126.55,"h":126.75,"l":126.55,"n":125,"o":126.555,"t":"2026-10-15T15:50:00Z","v":3655,"vw":126.658052},{"c":126.57,"h":126.65,"l":126.54,"n":116,"o":126.54,"t":"2026-10-15T15:55:00Z","v":3396,"vw":126.566279},{"c":126.62,"h":126.66,"l":126.3325,"n":166,"o":126.395,"t":"2026-10-15T16:00:00Z","v":7377,"vw":126.501513},{"c":126.725,"h":126.725,"l":126.72,"n":57,"o":126.72,"t":"2026-10-15T16:10:00Z","v":1188,"vw":126.721359},{"c":126.6475,"h":126.87,"l":126.6475,"n":122,"o":126.84,"t":"2026-10-15T16:15:00Z","v":2605,"vw":126.798889},{"c":126.7,"h":126.705,"l":126.655,"n":35,"o":126.655,"t":"2026-10-15T16:20:00Z","v":860,"vw":126.684471},{"c":126.8,"h":126.98,"l":126.7475,"n":171,"o":126.76,"t":"2026-10-15T16:25:00Z","v":4044,"vw":126.832072},{"c":126.61,"h":126.88,"l":126.61,"n":115,"o":126.81,"t":"2026-10-15T16:30:00Z","v":3282,"vw":126.733043},{"c":126.705,"h":126.705,"l":126.66,"n":24,"o":126.66,"t":"2026-10-15T16:35:00Z","v":471,"vw":126.690938},{"c":126.88,"h":126.88,"l":126.8,"n":88,"o":126.81,"t":"2026-10-15T16:40:00Z","v":1695,"vw":126.821406},{"c":127.31,"h":127.31,"l":126.875,"n":103,"o":126.88,"t":"2026-10-15T16:45:00Z","v":3394,"vw":127.140781},{"c":127.315,"h":127.32,"l":127.22,"n":109,"o":127.31,"t":"2026-10-15T16:50:00Z","v":2263,"vw":127.302172},{"c":127.32,"h":127.38,"l":127.27,"n":129,"o":127.38,"t":"2026-10-15T16:55:00Z","v":3142,"vw":127.318509},{"c":127.57,"h":127.57,"l":127.39,"n":188,"o":127.46,"t":"2026-10-15T17:00:00Z","v":8094,"vw":127.498377},{"c":127.55,"h":127.86,"l":127.55,"n":152,"o":127.5875,"t":"2026-10-15T17:05:00Z","v":3471,"vw":127.697809},{"c":127.695,"h":127.81,"l":127.695,"n":81,"o":127.79,"t":"2026-10-15T17:10:00Z","v":2102,"vw":127.768053},{"c":127.98,"h":127.98,"l":127.765,"n":106,"o":127.765,"t":"2026-10-15T17:15:00Z","v":3598,"vw":127.87283},{"c":127.94,"h":128.06,"l":127.94,"n":103,"o":128.03,"t":"2026-10-15T17:20:00Z","v":2428,"vw":128.012196},{"c":127.91,"h":127.995,"l":127.89,"n":46,"o":127.91,"t":"2026-10-15T17:25:00Z","v":1337,"vw":127.914425},{"c":127.88,"h":127.9,"l":127.82,"n":136,"o":127.86,"t":"2026-10-15T17:30:00Z","v":2981,"vw":127.856154},{"c":127.94,"h":128.111,"l":127.93,"n":79,"o":127.98,"t":"2026-10-15T17:35:00Z","v":2248,"vw":127.991297},{"c":128.3,"h":128.3,"l":128.06,"n":266,"o":128.1,"t":"2026-10-15T17:40:00Z","v":7275,"vw":128.206821},{"c":128.01,"h":128.26,"l":128.01,"n":114,"o":128.15,"t":"2026-10-15T17:45:00Z","v":4675,"vw":128.124111},{"c":127.94,"h":127.96,"l":127.89,"n":78,"o":127.96,"t":"2026-10-15T17:50:00Z","v":3141,"vw":127.905619},{"c":127.9,"h":127.9,"l":127.75,"n":106,"o":127.9,"t":"2026-10-15T17:55:00Z","v":2971,"vw":127.856778},{"c":127.87,"h":127.94,"l":127.795,"n":188,"o":127.927,"t":"2026-10-15T18:00:00Z","v":6356,"vw":127.848238},{"c":127.76,"h":127.994,"l":127.76,"n":138,"o":127.95,"t":"2026-10-15T18:05:00Z","v":4690,"vw":127.880942},{"c":127.7,"h":127.77,"l":127.7,"n":109,"o":127.72,"t":"2026-10-15T18:10:00Z","v":2442,"vw":127.738247},{"c":127.51,"h":127.69,"l":127.4,"n":208,"o":127.66,"t":"2026-10-15T18:15:00Z","v":7756,"vw":127.557801},{"c":127.63,"h":127.63,"l":127.485,"n":81,"o":127.49,"t":"2026-10-15T18:20:00Z","v":1979,"vw":127.581923},{"c":127.64,"h":127.64,"l":127.555,"n":165,"o":127.62,"t":"2026-10-15T18:25:00Z","v":3779,"vw":127.605956},{"c":127.57,"h":127.71,"l":127.57,"n":71,"o":127.71,"t":"2026-10-15T18:30:00Z","v":1162,"vw":127.62},{"c":127.565,"h":127.565,"l":127.55,"n":135,"o":127.565,"t":"2026-10-15T18:35:00Z","v":2027,"vw":127.561333},{"c":127.74,"h":127.74,"l":127.5,"n":261,"o":127.565,"t":"2026-10-15T18:40:00Z","v":8851,"vw":127.569816},{"c":127.92,"h":128.05,"l":127.76,"n":183,"o":127.775,"t":"2026-10-15T18:45:00Z","v":5654,"vw":127.821241},{"c":128.005,"h":128.1399,"l":127.965,"n":152,"o":128.1399,"t":"2026-10-15T18:50:00Z","v":5005,"vw":128.031046},{"c":127.67,"h":127.91,"l":127.665,"n":169,"o":127.91,"t":"2026-10-15T18:55:00Z","v":4255,"vw":127.826053},{"c":127.725,"h":127.84,"l":127.71,"n":104,"o":127.84,"t":"2026-10-15T19:00:00Z","v":2269,"vw":127.73915},{"c":127.755,"h":127.82,"l":127.725,"n":176,"o":127.82,"t":"2026-10-15T19:05:00Z","v":4070,"vw":127.777643},{"c":127.88,"h":127.88,"l":127.755,"n":176,"o":127.755,"t":"2026-10-15T19:10:00Z","v":4097,"vw":127.825089},{"c":127.955,"h":128.0475,"l":127.905,"n":155,"o":128.02,"t":"2026-10-15T19:15:00Z","v":7419,"vw":127.966562},{"c":128.11,"h":128.129,"l":127.955,"n":260,"o":127.955,"t":"2026-10-15T19:20:00Z","v":5457,"vw":128.063294},{"c":128.01,"h":128.14,"l":128.01,"n":264,"o":128.06,"t":"2026-10-15T19:25:00Z","v":5178,"vw":128.072691},{"c":128.19,"h":128.21,"l":127.99,"n":197,"o":127.99,"t":"2026-10-15T19:30:00Z","v":3271,"vw":128.137913},{"c":128.235,"h":128.285,"l":128.16,"n":247,"o":128.195,"t":"2026-10-15T19:35:00Z","v":6588,"vw":128.218008},{"c":128.305,"h":128.435,"l":128.17,"n":345,"o":128.21,"t":"2026-10-15T19:40:00Z","v":9918,"vw":128.325137},{"c":128.42,"h":128.6,"l":128.335,"n":437,"o":128.395,"t":"2026-10-15T19:45:00Z","v":11405,"vw":128.437236},{"c":128.48,"h":128.62,"l":128.27,"n":419,"o":128.4,"t":"2026-10-15T19:50:00Z","v":14234,"vw":128.439641},{"c":128.55,"h":128.64,"l":128.245,"n":1611,"o":128.46,"t":"2026-10-15T19:55:00Z","v":59281,"vw":128.459693},{"c":128.51,"h":128.51,"l":128.51,"n":30,"o":128.51,"t":"2026-10-15T20:00:00Z","v":103219,"vw":128.51},{"c":128.9,"h":129.72,"l":128.9,"n":23,"o":129.72,"t":"2026-10-16T13:30:00Z","v":3663,"vw":129.649735},{"c":128.84,"h":129.96,"l":128.84,"n":139,"o":129.75,"t":"2026-10-16T13:35:00Z","v":3791,"vw":129.513501},{"c":129.36,"h":129.75,"l":128.83,"n":100,"o":128.83,"t":"2026-10-16T13:40:00Z","v":1676,"vw":129.228297},{"c":129.75,"h":129.78,"l":129.38,"n":44,"o":129.78,"t":"2026-10-16T13:45:00Z","v":2383,"vw":129.597919},{"c":129.76,"h":130.205,"l":129.76,"n":92,"o":129.89,"t":"2026-10-16T13:50:00Z","v":8866,"vw":129.995865},{"c":129.78,"h":130.26,"l":129.7,"n":77,"o":129.995,"t":"2026-10-16T13:55:00Z","v":2588,"vw":130.027651},{"c":129.255,"h":130.05,"l":129.23,"n":127,"o":129.85,"t":"2026-10-16T14:00:00Z","v":16322,"vw":129.867918},{"c":129.75,"h":129.75,"l":129.5,"n":61,"o":129.5,"t":"2026-10-16T14:05:00Z","v":1179,"vw":129.621667},{"c":129.075,"h":129.51,"l":129.01,"n":189,"o":129.5,"t":"2026-10-16T14:10:00Z","v":10559,"vw":129.207744},{"c":129.41,"h":129.465,"l":129.065,"n":121,"o":129.065,"t":"2026-10-16T14:15:00Z","v":5260,"vw":129.345488},{"c":129.51,"h":129.52,"l":129.485,"n":35,"o":129.49,"t":"2026-10-16T14:20:00Z","v":925,"vw":129.49875},{"c":129.48,"h":129.58,"l":129.43,"n":70,"o":129.48,"t":"2026-10-16T14:25:00Z","v":1792,"vw":129.491517},{"c":129.53,"h":129.585,"l":129.43,"n":93,"o":129.52,"t":"2026-10-16T14:30:00Z","v":3177,"vw":129.516971},{"c":129.17,"h":129.51,"l":129.15,"n":64,"o":129.51,"t":"2026-10-16T14:35:00Z","v":3198,"vw":129.363159},{"c":129.31,"h":129.31,"l":128.9,"n":240,"o":129.11,"t":"2026-10-16T14:40:00Z","v":9018,"vw":129.043572},{"c":129.4,"h":129.595,"l":129.29,"n":115,"o":129.42,"t":"2026-10-16T14:45:00Z","v":5009,"vw":129.444764},{"c":129.24,"h":129.6,"l":129.08,"n":146,"o":129.6,"t":"2026-10-16T14:50:00Z","v":5077,"vw":129.253104},{"c":129.4,"h":129.4,"l":129.36,"n":118,"o":129.37,"t":"2026-10-16T14:55:00Z","v":4655,"vw":129.376432},{"c":129.54,"h":129.61,"l":129.42,"n":93,"o":129.42,"t":"2026-10-16T15:00:00Z","v":3561,"vw":129.518439},{"c":129.885,"h":129.99,"l":129.68,"n":129,"o":129.68,"t":"2026-10-16T15:05:00Z","v":3621,"vw":129.908013},{"c":129.96,"h":129.96,"l":129.73,"n":122,"o":129.915,"t":"2026-10-16T15:10:00Z","v":3317,"vw":129.878684},{"c":129.77,"h":129.955,"l":129.77,"n":92,"o":129.955,"t":"2026-10-16T15:15:00Z","v":1486,"vw":129.851978},{"c":129.69,"h":129.865,"l":129.67,"n":79,"o":129.795,"t":"2026-10-16T15:20:00Z","v":3768,"vw":129.828798},{"c":129.99,"h":130.06,"l":129.65,"n":156,"o":129.65,"t":"2026-10-16T15:25:00Z","v":4694,"vw":129.859882},{"c":129.89,"h":129.89,"l":129.875,"n":35,"o":129.875,"t":"2026-10-16T15:30:00Z","v":2157,"vw":129.887031},{"c":129.69,"h":129.89,"l":129.69,"n":120,"o":129.89,"t":"2026-10-16T15:35:00Z","v":4530,"vw":129.769729},{"c":129.6425,"h":129.87,"l":129.625,"n":111,"o":129.87,"t":"2026-10-16T15:40:00Z","v":3526,"vw":129.75945},{"c":129.725,"h":129.9,"l":129.725,"n":75,"o":129.8,"t":"2026-10-16T15:45:00Z","v":1595,"vw":129.813702},{"c":129.3,"h":129.755,"l":129.27,"n":170,"o":129.755,"t":"2026-10-16T15:50:00Z","v":7634,"vw":129.622351},{"c":129.32,"h":129.4225,"l":129.18,"n":229,"o":129.38,"t":"2026-10-16T15:55:00Z","v":13227,"vw":129.33978},{"c":129.63,"h":129.63,"l":129.28,"n":208,"o":129.28,"t":"2026-10-16T16:00:00Z","v":4984,"vw":129.448},{"c":129.645,"h":129.645,"l":129.535,"n":156,"o":129.63,"t":"2026-10-16T16:05:00Z","v":3237,"vw":129.596202},{"c":129.625,"h":129.67,"l":129.54,"n":143,"o":129.67,"t":"2026-10-16T16:10:00Z","v":3895,"vw":129.603708},{"c":129.565,"h":129.685,"l":129.565,"n":134,"o":129.66,"t":"2026-10-16T16:15:00Z","v":4576,"vw":129.631914},{"c":129.6,"h":129.64,"l":129.46,"n":168,"o":129.54,"t":"2026-10-16T16:20:00Z","v":3780,"vw":129.533024},{"c":129.3275,"h":129.6,"l":129.3275,"n":198,"o":129.6,"t":"2026-10-16T16:25:00Z","v":12360,"vw":129.539247},{"c":129.215,"h":129.33,"l":129.03,"n":183,"o":129.33,"t":"2026-10-16T16:30:00Z","v":5286,"vw":129.236016},{"c":129.39,"h":129.46,"l":129.05,"n":252,"o":129.235,"t":"2026-10-16T16:35:00Z","v":9193,"vw":129.293418},{"c":129.445,"h":129.445,"l":129.32,"n":190,"o":129.33,"t":"2026-10-16T16:40:00Z","v":4521,"vw":129.389725},{"c":128.915,"h":129.52,"l":128.915,"n":148,"o":129.44,"t":"2026-10-16T16:45:00Z","v":6946,"vw":129.26434},{"c":129.18,"h":129.18,"l":129.045,"n":116,"o":129.07,"t":"2026-10-16T16:50:00Z","v":3957,"vw":129.135886},{"c":129.225,"h":129.225,"l":129.18,"n":55,"o":129.18,"t":"2026-10-16T16:55:00Z","v":1354,"vw":129.191658},{"c":128.84,"h":129.385,"l":128.84,"n":148,"o":129.29,"t":"2026-10-16T17:00:00Z","v":4261,"vw":129.287699},{"c":128.77,"h":128.88,"l":128.75,"n":76,"o":128.83,"t":"2026-10-16T17:05:00Z","v":2518,"vw":128.790533},{"c":128.585,"h":128.61,"l":128.585,"n":47,"o":128.61,"t":"2026-10-16T17:10:00Z","v":1336,"vw":128.60401},{"c":128.385,"h":128.68,"l":128.385,"n":153,"o":128.67,"t":"2026-10-16T17:15:00Z","v":2838,"vw":128.585714},{"c":128.63,"h":128.63,"l":128.405,"n":171,"o":128.405,"t":"2026-10-16T17:20:00Z","v":2603,"vw":128.552072},{"c":129.2,"h":129.2,"l":129.05,"n":118,"o":129.05,"t":"2026-10-16T17:25:00Z","v":1376,"vw":129.143333},{"c":129.305,"h":129.359,"l":128.94,"n":301,"o":129.13,"t":"2026-10-16T17:30:00Z","v":13681,"vw":129.19992},{"c":129.01,"h":129.365,"l":129.01,"n":122,"o":129.325,"t":"2026-10-16T17:35:00Z","v":3387,"vw":129.25259},{"c":128.8,"h":129.485,"l":128.8,"n":231,"o":129.21,"t":"2026-10-16T17:40:00Z","v":9616,"vw":129.079831},{"c":128.23,"h":128.86,"l":128.23,"n":131,"o":128.86,"t":"2026-10-16T17:45:00Z","v":5219,"vw":128.602991},{"c":127.92,"h":128.215,"l":127.92,"n":80,"o":128.215,"t":"2026-10-16T17:50:00Z","v":2552,"vw":128.0668},{"c":128.02,"h":128.0563,"l":127.95,"n":71,"o":127.95,"t":"2026-10-16T17:55:00Z","v":1330,"vw":128.008275},{"c":128.56,"h":128.56,"l":127.805,"n":229,"o":128.04,"t":"2026-10-16T18:00:00Z","v":7165,"vw":128.02805},{"c":128.74,"h":128.785,"l":128.48,"n":193,"o":128.48,"t":"2026-10-16T18:05:00Z","v":4635,"vw":128.725538},{"c":128.7,"h":128.7,"l":128.49,"n":183,"o":128.65,"t":"2026-10-16T18:10:00Z","v":3221,"vw":128.623012},{"c":128.94,"h":128.94,"l":128.68,"n":162,"o":128.68,"t":"2026-10-16T18:15:00Z","v":3509,"vw":128.831},{"c":129.04,"h":129.04,"l":128.9,"n":191,"o":128.98,"t":"2026-10-16T18:20:00Z","v":4704,"vw":128.967467},{"c":128.735,"h":129.09,"l":128.735,"n":177,"o":129.02,"t":"2026-10-16T18:25:00Z","v":3468,"vw":128.923922},{"c":128.705,"h":128.77,"l":128.58,"n":165,"o":128.77,"t":"2026-10-16T18:30:00Z","v":4579,"vw":128.620181},{"c":128.83,"h":128.83,"l":128.63,"n":143,"o":128.69,"t":"2026-10-16T18:35:00Z","v":2701,"vw":128.713333},{"c":128.905,"h":128.97,"l":128.84,"n":141,"o":128.84,"t":"2026-10-16T18:40:00Z","v":3953,"vw":128.896697},{"c":129.2,"h":129.2,"l":128.945,"n":161,"o":129,"t":"2026-10-16T18:45:00Z","v":4266,"vw":129.035017},{"c":128.91,"h":129.17,"l":128.905,"n":202,"o":129.17,"t":"2026-10-16T18:50:00Z","v":6430,"vw":129.077054},{"c":129.035,"h":129.09,"l":128.8,"n":177,"o":128.91,"t":"2026-10-16T18:55:00Z","v":4605,"vw":128.92068},{"c":129.15,"h":129.15,"l":128.97,"n":215,"o":129.085,"t":"2026-10-16T19:00:00Z","v":6239,"vw":129.06787},{"c":129.065,"h":129.24,"l":129.065,"n":153,"o":129.15,"t":"2026-10-16T19:05:00Z","v":5713,"vw":129.13022},{"c":129.24,"h":129.24,"l":129.05,"n":190,"o":129.12,"t":"2026-10-16T19:10:00Z","v":4834,"vw":129.167828},{"c":129.26,"h":129.42,"l":129.26,"n":208,"o":129.27,"t":"2026-10-16T19:15:00Z","v":4710,"vw":129.320634},{"c":129.54,"h":129.54,"l":129.2601,"n":301,"o":129.39,"t":"2026-10-16T19:20:00Z","v":10269,"vw":129.357671},{"c":129.42,"h":129.59,"l":129.42,"n":336,"o":129.59,"t":"2026-10-16T19:25:00Z","v":6806,"vw":129.493312},{"c":129.36,"h":129.515,"l":129.35,"n":276,"o":129.445,"t":"2026-10-16T19:30:00Z","v":7229,"vw":129.454274},{"c":129.435,"h":129.45,"l":129.33,"n":177,"o":129.33,"t":"2026-10-16T19:35:00Z","v":4269,"vw":129.412815},{"c":129.245,"h":129.43,"l":129.105,"n":241,"o":129.43,"t":"2026-10-16T19:40:00Z","v":15484,"vw":129.287772},{"c":129.535,"h":129.56,"l":129.08,"n":398,"o":129.205,"t":"2026-10-16T19:45:00Z","v":13425,"vw":129.331156},{"c":129.6,"h":129.785,"l":129.56,"n":397,"o":129.64,"t":"2026-10-16T19:50:00Z","v":13977,"vw":129.710231},{"c":129.52,"h":129.87,"l":129.52,"n":1645,"o":129.655,"t":"2026-10-16T19:55:00Z","v":60403,"vw":129.699216},{"c":129.55,"h":129.55,"l":129.55,"n":43,"o":129.55,"t":"2026-10-16T20:00:00Z","v":185493,"vw":129.55},{"c":129.715,"h":130.08,"l":129.39,"n":86,"o":129.39,"t":"2026-10-19T13:30:00Z","v":9996,"vw":129.530276},{"c":129.675,"h":129.97,"l":129.615,"n":47,"o":129.92,"t":"2026-10-19T13:35:00Z","v":2267,"vw":129.708426},{"c":129.14,"h":129.745,"l":128.87,"n":96,"o":129.745,"t":"2026-10-19T13:40:00Z","v":5560,"vw":129.48157},{"c":129.03,"h":129.1,"l":128.58,"n":77,"o":129.1,"t":"2026-10-19T13:45:00Z","v":11187,"vw":129.000726},{"c":128.75,"h":129.025,"l":128.4962,"n":56,"o":129.025,"t":"2026-10-19T13:50:00Z","v":2667,"vw":128.807658},{"c":128.4225,"h":128.61,"l":128.4225,"n":58,"o":128.61,"t":"2026-10-19T13:55:00Z","v":2432,"vw":128.547706},{"c":128.51,"h":128.51,"l":128,"n":175,"o":128.41,"t":"2026-10-19T14:00:00Z","v":18801,"vw":128.371045},{"c":128.51,"h":128.51,"l":128.07,"n":30,"o":128.07,"t":"2026-10-19T14:05:00Z","v":675,"vw":128.32},{"c":128.74,"h":128.76,"l":128.73,"n":46,"o":128.73,"t":"2026-10-19T14:10:00Z","v":1809,"vw":128.739181},{"c":129.05,"h":129.2599,"l":128.85,"n":71,"o":128.85,"t":"2026-10-19T14:15:00Z","v":2535,"vw":129.056507},{"c":128.46,"h":129.05,"l":128.46,"n":102,"o":128.77,"t":"2026-10-19T14:20:00Z","v":3405,"vw":128.725343},{"c":128.71,"h":128.71,"l":128.45,"n":46,"o":128.71,"t":"2026-10-19T14:25:00Z","v":1601,"vw":128.636422},{"c":128.3697,"h":128.545,"l":128.34,"n":65,"o":128.545,"t":"2026-10-19T14:30:00Z","v":3769,"vw":128.466938},{"c":128.485,"h":128.505,"l":128.485,"n":23,"o":128.505,"t":"2026-10-19T14:35:00Z","v":1284,"vw":128.49506},{"c":128.245,"h":128.36,"l":128.18,"n":56,"o":128.36,"t":"2026-10-19T14:40:00Z","v":3999,"vw":128.271293},{"c":128.26,"h":128.32,"l":128.19,"n":158,"o":128.2,"t":"2026-10-19T14:45:00Z","v":5259,"vw":128.266314},{"c":128.235,"h":128.26,"l":128.235,"n":54,"o":128.26,"t":"2026-10-19T14:50:00Z","v":1104,"vw":128.248344},{"c":128.56,"h":128.56,"l":128.235,"n":112,"o":128.235,"t":"2026-10-19T14:55:00Z","v":2807,"vw":128.368559},{"c":128.66,"h":128.66,"l":128.535,"n":29,"o":128.535,"t":"2026-10-19T15:00:00Z","v":1220,"vw":128.549706},{"c":128.615,"h":128.74,"l":128.615,"n":41,"o":128.66,"t":"2026-10-19T15:05:00Z","v":1337,"vw":128.68613},{"c":128.65,"h":128.805,"l":128.48,"n":159,"o":128.75,"t":"2026-10-19T15:10:00Z","v":8411,"vw":128.633418},{"c":128.6,"h":128.73,"l":128.6,"n":66,"o":128.625,"t":"2026-10-19T15:15:00Z","v":2450,"vw":128.629278},{"c":128.57,"h":128.65,"l":128.515,"n":86,"o":128.515,"t":"2026-10-19T15:20:00Z","v":4527,"vw":128.565669},{"c":128.535,"h":128.63,"l":128.42,"n":121,"o":128.55,"t":"2026-10-19T15:25:00Z","v":3127,"vw":128.522895},{"c":128.24,"h":128.535,"l":128.08,"n":257,"o":128.535,"t":"2026-10-19T15:30:00Z","v":5395,"vw":128.228369},{"c":128.415,"h":128.425,"l":128.415,"n":21,"o":128.425,"t":"2026-10-19T15:35:00Z","v":598,"vw":128.417475},{"c":128.5,"h":128.53,"l":128.345,"n":83,"o":128.38,"t":"2026-10-19T15:40:00Z","v":2049,"vw":128.426624},{"c":128.25,"h":128.37,"l":128.25,"n":24,"o":128.37,"t":"2026-10-19T15:45:00Z","v":509,"vw":128.334286},{"c":128.39,"h":128.545,"l":128.35,"n":173,"o":128.36,"t":"2026-10-19T15:50:00Z","v":6341,"vw":128.445813},{"c":128.39,"h":128.48,"l":128.31,"n":124,"o":128.375,"t":"2026-10-19T15:55:00Z","v":2033,"vw":128.386874},{"c":128.01,"h":128.34,"l":127.82,"n":233,"o":128.3,"t":"2026-10-19T16:00:00Z","v":16189,"vw":128.10233},{"c":127.96,"h":127.995,"l":127.955,"n":37,"o":127.995,"t":"2026-10-19T16:05:00Z","v":2564,"vw":127.968239},{"c":127.795,"h":127.85,"l":127.795,"n":64,"o":127.83,"t":"2026-10-19T16:10:00Z","v":1285,"vw":127.8175},{"c":127.34,"h":128.005,"l":127.34,"n":214,"o":127.91,"t":"2026-10-19T16:15:00Z","v":15754,"vw":127.83366},{"c":127.55,"h":127.55,"l":127.235,"n":153,"o":127.2661,"t":"2026-10-19T16:20:00Z","v":5336,"vw":127.353859},{"c":127.58,"h":127.58,"l":127.46,"n":39,"o":127.53,"t":"2026-10-19T16:25:00Z","v":2133,"vw":127.520072},{"c":127.61,"h":127.73,"l":127.61,"n":129,"o":127.63,"t":"2026-10-19T16:35:00Z","v":5304,"vw":127.68203},{"c":127.175,"h":127.57,"l":127.175,"n":146,"o":127.57,"t":"2026-10-19T16:45:00Z","v":6039,"vw":127.467705},{"c":127.2675,"h":127.2675,"l":127.19,"n":41,"o":127.19,"t":"2026-10-19T16:50:00Z","v":824,"vw":127.235833},{"c":127.34,"h":127.405,"l":127.33,"n":112,"o":127.36,"t":"2026-10-19T16:55:00Z","v":2881,"vw":127.391944},{"c":127.45,"h":127.45,"l":127.45,"n":15,"o":127.45,"t":"2026-10-19T17:00:00Z","v":165,"vw":127.45},{"c":127.44,"h":127.44,"l":127.44,"n":19,"o":127.44,"t":"2026-10-19T17:05:00Z","v":374,"vw":127.44},{"c":127.37,"h":127.46,"l":127.24,"n":73,"o":127.24,"t":"2026-10-19T17:10:00Z","v":1313,"vw":127.375392},{"c":127.48,"h":127.48,"l":127.465,"n":62,"o":127.48,"t":"2026-10-19T17:15:00Z","v":1439,"vw":127.477},{"c":127.32,"h":127.445,"l":127.32,"n":84,"o":127.445,"t":"2026-10-19T17:20:00Z","v":1709,"vw":127.390833},{"c":127.26,"h":127.26,"l":127.26,"n":44,"o":127.26,"t":"2026-10-19T17:25:00Z","v":894,"vw":127.26},{"c":127.2598,"h":127.2598,"l":127.16,"n":43,"o":127.21,"t":"2026-10-19T17:30:00Z","v":992,"vw":127.20769},{"c":127.29,"h":127.29,"l":127.21,"n":118,"o":127.215,"t":"2026-10-19T17:35:00Z","v":3034,"vw":127.253328},{"c":127.39,"h":127.4,"l":127.38,"n":57,"o":127.38,"t":"2026-10-19T17:40:00Z","v":1385,"vw":127.390138},{"c":127.28,"h":127.28,"l":127.2675,"n":52,"o":127.275,"t":"2026-10-19T17:45:00Z","v":2338,"vw":127.272956},{"c":127.3,"h":127.47,"l":127.295,"n":187,"o":127.32,"t":"2026-10-19T17:50:00Z","v":7773,"vw":127.391464},{"c":127.22,"h":127.29,"l":127.22,"n":165,"o":127.28,"t":"2026-10-19T17:55:00Z","v":2698,"vw":127.269012},{"c":127.29,"h":127.29,"l":127.09,"n":63,"o":127.18,"t":"2026-10-19T18:00:00Z","v":2470,"vw":127.224054},{"c":127.21,"h":127.21,"l":127.21,"n":23,"o":127.21,"t":"2026-10-19T18:05:00Z","v":372,"vw":127.21},{"c":127.27,"h":127.27,"l":127.19,"n":80,"o":127.19,"t":"2026-10-19T18:10:00Z","v":1647,"vw":127.215761},{"c":127.575,"h":127.575,"l":127.35,"n":160,"o":127.36,"t":"2026-10-19T18:20:00Z","v":5696,"vw":127.433779},{"c":127.53,"h":127.53,"l":127.53,"n":18,"o":127.53,"t":"2026-10-19T18:25:00Z","v":570,"vw":127.53},{"c":127.34,"h":127.35,"l":127.34,"n":56,"o":127.35,"t":"2026-10-19T18:30:00Z","v":891,"vw":127.345},{"c":127.27,"h":127.27,"l":127.21,"n":77,"o":127.22,"t":"2026-10-19T18:35:00Z","v":1095,"vw":127.23},{"c":126.96,"h":127.285,"l":126.96,"n":106,"o":127.285,"t":"2026-10-19T18:40:00Z","v":4087,"vw":127.251932},{"c":126.99,"h":127.16,"l":126.96,"n":161,"o":127.04,"t":"2026-10-19T18:45:00Z","v":4694,"vw":127.078054},{"c":127.045,"h":127.1,"l":126.95,"n":145,"o":126.97,"t":"2026-10-19T18:50:00Z","v":4430,"vw":127.029561},{"c":127.23,"h":127.36,"l":127.23,"n":86,"o":127.36,"t":"2026-10-19T18:55:00Z","v":1848,"vw":127.308249},{"c":127.25,"h":127.255,"l":127.25,"n":85,"o":127.255,"t":"2026-10-19T19:00:00Z","v":3484,"vw":127.252121},{"c":127.1,"h":127.2849,"l":126.995,"n":190,"o":127.24,"t":"2026-10-19T19:05:00Z","v":9361,"vw":127.170603},{"c":127.1,"h":127.19,"l":127.055,"n":72,"o":127.055,"t":"2026-10-19T19:10:00Z","v":1248,"vw":127.112818},{"c":127.245,"h":127.245,"l":127.215,"n":120,"o":127.23,"t":"2026-10-19T19:15:00Z","v":3016,"vw":127.236592},{"c":127.44,"h":127.44,"l":127.33,"n":128,"o":127.36,"t":"2026-10-19T19:20:00Z","v":4378,"vw":127.376019},{"c":127.34,"h":127.48,"l":127.34,"n":82,"o":127.41,"t":"2026-10-19T19:25:00Z","v":2720,"vw":127.398959},{"c":127.41,"h":127.52,"l":127.39,"n":282,"o":127.46,"t":"2026-10-19T19:30:00Z","v":10173,"vw":127.464545},{"c":127.41,"h":127.5,"l":127.4,"n":180,"o":127.41,"t":"2026-10-19T19:35:00Z","v":5362,"vw":127.464124},{"c":127.43,"h":127.5,"l":127.36,"n":173,"o":127.36,"t":"2026-10-19T19:40:00Z","v":6219,"vw":127.420844},{"c":127.605,"h":127.645,"l":127.293,"n":391,"o":127.39,"t":"2026-10-19T19:45:00Z","v":14495,"vw":127.415654},{"c":127.43,"h":127.67,"l":127.35,"n":337,"o":127.67,"t":"2026-10-19T19:50:00Z","v":12614,"vw":127.523296},{"c":127.04,"h":127.47,"l":126.84,"n":1611,"o":127.37,"t":"2026-10-19T19:55:00Z","v":70761,"vw":127.151406},{"c":127.07,"h":127.07,"l":127.07,"n":62,"o":127.07,"t":"2026-10-19T20:00:00Z","v":113939,"vw":127.07},{"c":127.5,"h":127.5,"l":127,"n":66,"o":127.18,"t":"2026-10-19T23:35:00Z","v":1454,"vw":127.190058},{"c":127.5,"h":127.5,"l":127.45,"n":15,"o":127.45,"t":"2026-10-19T23:40:00Z","v":213,"vw":127.475},{"c":127.3,"h":127.3,"l":127.3,"n":18,"o":127.3,"t":"2026-10-19T23:45:00Z","v":380,"vw":127.3},{"c":127.49,"h":127.56,"l":127.49,"n":7,"o":127.56,"t":"2026-10-20T13:30:00Z","v":2802,"vw":127.554995},{"c":129.29,"h":129.38,"l":127.71,"n":72,"o":127.71,"t":"2026-10-20T13:35:00Z","v":2381,"vw":128.749696},{"c":129.77,"h":129.77,"l":129.28,"n":65,"o":129.45,"t":"2026-10-20T13:40:00Z","v":3181,"vw":129.439803},{"c":130.19,"h":130.19,"l":129.42,"n":94,"o":129.435,"t":"2026-10-20T13:45:00Z","v":2838,"vw":129.830692},{"c":130.72,"h":130.72,"l":130.49,"n":35,"o":130.49,"t":"2026-10-20T13:50:00Z","v":855,"vw":130.60835},{"c":131.02,"h":131.02,"l":130.61,"n":286,"o":130.78,"t":"2026-10-20T13:55:00Z","v":15852,"vw":130.829582},{"c":130.98,"h":131.53,"l":130.64,"n":265,"o":131.0725,"t":"2026-10-20T14:00:00Z","v":12952,"vw":131.087802},{"c":130.93,"h":131.28,"l":130.88,"n":152,"o":130.94,"t":"2026-10-20T14:05:00Z","v":5838,"vw":131.067719},{"c":130.61,"h":131.17,"l":130.61,"n":223,"o":131.13,"t":"2026-10-20T14:10:00Z","v":8339,"vw":130.962418},{"c":130.915,"h":130.915,"l":130.42,"n":151,"o":130.68,"t":"2026-10-20T14:15:00Z","v":4031,"vw":130.589086},{"c":131.205,"h":131.23,"l":130.62,"n":219,"o":130.88,"t":"2026-10-20T14:20:00Z","v":6543,"vw":130.942416},{"c":131.6,"h":131.6,"l":131.4,"n":154,"o":131.435,"t":"2026-10-20T14:25:00Z","v":4079,"vw":131.422093},{"c":131.39,"h":131.88,"l":131.39,"n":201,"o":131.62,"t":"2026-10-20T14:30:00Z","v":5293,"vw":131.526258},{"c":131.15,"h":131.365,"l":131.15,"n":122,"o":131.365,"t":"2026-10-20T14:35:00Z","v":3436,"vw":131.257021},{"c":131.65,"h":131.65,"l":131.36,"n":107,"o":131.36,"t":"2026-10-20T14:40:00Z","v":3903,"vw":131.594984},{"c":131.39,"h":131.775,"l":131.39,"n":103,"o":131.775,"t":"2026-10-20T14:45:00Z","v":2359,"vw":131.560725},{"c":131.8426,"h":131.8426,"l":131.605,"n":74,"o":131.605,"t":"2026-10-20T14:50:00Z","v":1980,"vw":131.774121},{"c":131.805,"h":131.88,"l":131.75,"n":167,"o":131.88,"t":"2026-10-20T14:55:00Z","v":3887,"vw":131.804524},{"c":131.73,"h":131.85,"l":131.48,"n":204,"o":131.85,"t":"2026-10-20T15:00:00Z","v":5794,"vw":131.589822},{"c":131.78,"h":131.79,"l":131.605,"n":59,"o":131.6525,"t":"2026-10-20T15:05:00Z","v":2146,"vw":131.717393},{"c":131.46,"h":131.75,"l":131.46,"n":250,"o":131.75,"t":"2026-10-20T15:10:00Z","v":6095,"vw":131.538908},{"c":131.665,"h":131.71,"l":131.62,"n":45,"o":131.62,"t":"2026-10-20T15:15:00Z","v":1109,"vw":131.655584},{"c":131.61,"h":131.635,"l":131.61,"n":35,"o":131.635,"t":"2026-10-20T15:20:00Z","v":531,"vw":131.6225},{"c":131.51,"h":131.545,"l":131.41,"n":79,"o":131.545,"t":"2026-10-20T15:25:00Z","v":1970,"vw":131.508747},{"c":131.125,"h":131.46,"l":131.125,"n":161,"o":131.41,"t":"2026-10-20T15:30:00Z","v":3905,"vw":131.377021},{"c":131.43,"h":131.43,"l":131.101,"n":78,"o":131.3,"t":"2026-10-20T15:35:00Z","v":3817,"vw":131.22957},{"c":131.355,"h":131.51,"l":131.23,"n":99,"o":131.51,"t":"2026-10-20T15:40:00Z","v":3205,"vw":131.321129},{"c":131.13,"h":131.23,"l":131.06,"n":79,"o":131.23,"t":"2026-10-20T15:45:00Z","v":1980,"vw":131.17},{"c":131.3,"h":131.3,"l":131.105,"n":75,"o":131.12,"t":"2026-10-20T15:50:00Z","v":1596,"vw":131.19479},{"c":131.065,"h":131.2,"l":131.04,"n":84,"o":131.2,"t":"2026-10-20T15:55:00Z","v":1923,"vw":131.123182},{"c":131.02,"h":131.195,"l":130.93,"n":79,"o":131.065,"t":"2026-10-20T16:00:00Z","v":2255,"vw":131.063565},{"c":130.9,"h":130.925,"l":130.9,"n":33,"o":130.925,"t":"2026-10-20T16:05:00Z","v":556,"vw":130.914447},{"c":130.84,"h":130.84,"l":130.66,"n":65,"o":130.73,"t":"2026-10-20T16:10:00Z","v":2101,"vw":130.780939},{"c":130.66,"h":130.95,"l":130.63,"n":145,"o":130.89,"t":"2026-10-20T16:15:00Z","v":4249,"vw":130.752119},{"c":130.62,"h":130.7,"l":130.565,"n":114,"o":130.62,"t":"2026-10-20T16:20:00Z","v":2540,"vw":130.643949},{"c":130.5,"h":130.59,"l":130.5,"n":76,"o":130.59,"t":"2026-10-20T16:25:00Z","v":1529,"vw":130.527833},{"c":130.68,"h":130.68,"l":130.63,"n":75,"o":130.63,"t":"2026-10-20T16:30:00Z","v":2845,"vw":130.644515},{"c":130.41,"h":130.635,"l":130.41,"n":87,"o":130.635,"t":"2026-10-20T16:35:00Z","v":2394,"vw":130.536154},{"c":130.22,"h":130.36,"l":130.21,"n":126,"o":130.36,"t":"2026-10-20T16:40:00Z","v":3344,"vw":130.28395},{"c":130.18,"h":130.32,"l":130.0795,"n":79,"o":130.2,"t":"2026-10-20T16:45:00Z","v":3742,"vw":130.173163},{"c":130.41,"h":130.41,"l":130.325,"n":67,"o":130.335,"t":"2026-10-20T16:50:00Z","v":1251,"vw":130.344811},{"c":130.465,"h":130.465,"l":130.42,"n":93,"o":130.42,"t":"2026-10-20T16:55:00Z","v":2809,"vw":130.446787},{"c":130.485,"h":130.485,"l":130.36,"n":84,"o":130.36,"t":"2026-10-20T17:00:00Z","v":1779,"vw":130.427169},{"c":130.445,"h":130.485,"l":130.35,"n":101,"o":130.485,"t":"2026-10-20T17:05:00Z","v":1610,"vw":130.42},{"c":130.495,"h":130.52,"l":130.445,"n":71,"o":130.445,"t":"2026-10-20T17:10:00Z","v":1870,"vw":130.488549},{"c":130.43,"h":130.54,"l":130.365,"n":143,"o":130.52,"t":"2026-10-20T17:15:00Z","v":3705,"vw":130.421008},{"c":130.57,"h":130.57,"l":130.435,"n":56,"o":130.435,"t":"2026-10-20T17:20:00Z","v":1206,"vw":130.516705},{"c":130.52,"h":130.6,"l":130.41,"n":108,"o":130.4847,"t":"2026-10-20T17:25:00Z","v":3381,"vw":130.507268},{"c":130.61,"h":130.655,"l":130.545,"n":106,"o":130.55,"t":"2026-10-20T17:30:00Z","v":3135,"vw":130.586038},{"c":130.63,"h":130.66,"l":130.535,"n":57,"o":130.535,"t":"2026-10-20T17:35:00Z","v":1302,"vw":130.617},{"c":130.585,"h":130.585,"l":130.585,"n":21,"o":130.585,"t":"2026-10-20T17:40:00Z","v":246,"vw":130.585},{"c":130.85,"h":130.86,"l":130.6401,"n":114,"o":130.66,"t":"2026-10-20T17:45:00Z","v":4897,"vw":130.738844},{"c":130.95,"h":131.045,"l":130.865,"n":74,"o":130.865,"t":"2026-10-20T17:50:00Z","v":3008,"vw":130.980558},{"c":131.02,"h":131.02,"l":130.94,"n":100,"o":130.945,"t":"2026-10-20T17:55:00Z","v":2098,"vw":130.965561},{"c":130.96,"h":131.06,"l":130.88,"n":121,"o":130.95,"t":"2026-10-20T18:00:00Z","v":4886,"vw":130.964451},{"c":130.78,"h":130.96,"l":130.78,"n":94,"o":130.95,"t":"2026-10-20T18:05:00Z","v":3721,"vw":130.893059},{"c":130.92,"h":130.92,"l":130.76,"n":94,"o":130.76,"t":"2026-10-20T18:10:00Z","v":2738,"vw":130.852025},{"c":130.735,"h":130.93,"l":130.7,"n":132,"o":130.93,"t":"2026-10-20T18:15:00Z","v":4871,"vw":130.842896},{"c":130.6,"h":130.64,"l":130.6,"n":106,"o":130.63,"t":"2026-10-20T18:20:00Z","v":2625,"vw":130.6228},{"c":130.52,"h":130.68,"l":130.51,"n":137,"o":130.68,"t":"2026-10-20T18:25:00Z","v":4614,"vw":130.584492},{"c":130.52,"h":130.525,"l":130.42,"n":130,"o":130.525,"t":"2026-10-20T18:30:00Z","v":6247,"vw":130.481961},{"c":130.61,"h":130.61,"l":130.47,"n":203,"o":130.47,"t":"2026-10-20T18:35:00Z","v":8908,"vw":130.537502},{"c":130.54,"h":130.72,"l":130.51,"n":177,"o":130.61,"t":"2026-10-20T18:40:00Z","v":8516,"vw":130.595538},{"c":130.575,"h":130.695,"l":130.51,"n":181,"o":130.58,"t":"2026-10-20T18:45:00Z","v":5646,"vw":130.629873},{"c":130.6,"h":130.625,"l":130.52,"n":171,"o":130.55,"t":"2026-10-20T18:50:00Z","v":4330,"vw":130.589146},{"c":130.6,"h":130.665,"l":130.55,"n":180,"o":130.61,"t":"2026-10-20T18:55:00Z","v":4789,"vw":130.599843},{"c":130.73,"h":130.94,"l":130.65,"n":341,"o":130.65,"t":"2026-10-20T19:00:00Z","v":13989,"vw":130.81279},{"c":130.76,"h":130.995,"l":130.67,"n":153,"o":130.67,"t":"2026-10-20T19:05:00Z","v":7012,"vw":130.808189},{"c":130.66,"h":130.76,"l":130.605,"n":188,"o":130.76,"t":"2026-10-20T19:10:00Z","v":5380,"vw":130.663244},{"c":130.755,"h":130.81,"l":130.755,"n":147,"o":130.77,"t":"2026-10-20T19:15:00Z","v":3034,"vw":130.775689},{"c":130.7,"h":130.85,"l":130.7,"n":224,"o":130.74,"t":"2026-10-20T19:20:00Z","v":5722,"vw":130.757314},{"c":130.91,"h":131.13,"l":130.67,"n":230,"o":130.68,"t":"2026-10-20T19:25:00Z","v":7132,"vw":130.894294},{"c":130.775,"h":130.985,"l":130.72,"n":296,"o":130.9,"t":"2026-10-20T19:30:00Z","v":9318,"vw":130.849178},{"c":130.68,"h":130.765,"l":130.575,"n":312,"o":130.765,"t":"2026-10-20T19:35:00Z","v":7792,"vw":130.686247},{"c":130.73,"h":130.75,"l":130.58,"n":303,"o":130.665,"t":"2026-10-20T19:40:00Z","v":9780,"vw":130.671573},{"c":130.68,"h":130.76,"l":130.65,"n":469,"o":130.76,"t":"2026-10-20T19:45:00Z","v":14673,"vw":130.695396},{"c":130.8,"h":130.8525,"l":130.64,"n":475,"o":130.71,"t":"2026-10-20T19:50:00Z","v":16268,"vw":130.742962},{"c":130.33,"h":130.85,"l":130.275,"n":2056,"o":130.81,"t":"2026-10-20T19:55:00Z","v":112864,"vw":130.507517},{"c":130.33,"h":130.36,"l":130.33,"n":58,"o":130.36,"t":"2026-10-20T20:00:00Z","v":139470,"vw":130.330027},{"c":130.715,"h":131.37,"l":130.485,"n":78,"o":131.18,"t":"2026-10-21T13:30:00Z","v":4987,"vw":131.021988},{"c":130.615,"h":130.75,"l":130.27,"n":31,"o":130.4273,"t":"2026-10-21T13:35:00Z","v":1131,"vw":130.611701},{"c":131.08,"h":131.21,"l":130.78,"n":86,"o":130.82,"t":"2026-10-21T13:40:00Z","v":3694,"vw":131.074191},{"c":131.19,"h":131.36,"l":130.89,"n":64,"o":131.25,"t":"2026-10-21T13:45:00Z","v":1502,"vw":131.124741},{"c":130.585,"h":131.2,"l":130.585,"n":136,"o":131.13,"t":"2026-10-21T13:50:00Z","v":21142,"vw":130.707727},{"c":130.665,"h":130.79,"l":130.48,"n":60,"o":130.79,"t":"2026-10-21T13:55:00Z","v":1298,"vw":130.637591},{"c":130.59,"h":130.59,"l":130.48,"n":31,"o":130.48,"t":"2026-10-21T14:00:00Z","v":1136,"vw":130.512},{"c":129.99,"h":130.22,"l":129.99,"n":65,"o":130.22,"t":"2026-10-21T14:05:00Z","v":2042,"vw":130.138707},{"c":129.53,"h":130.03,"l":129.525,"n":87,"o":130.03,"t":"2026-10-21T14:10:00Z","v":1962,"vw":129.725},{"c":129.42,"h":129.82,"l":129.42,"n":109,"o":129.8,"t":"2026-10-21T14:15:00Z","v":4418,"vw":129.636559},{"c":129.26,"h":129.425,"l":129.255,"n":111,"o":129.32,"t":"2026-10-21T14:20:00Z","v":2920,"vw":129.357653},{"c":129.41,"h":129.49,"l":129.27,"n":117,"o":129.27,"t":"2026-10-21T14:25:00Z","v":2492,"vw":129.397982},{"c":129.5,"h":129.565,"l":129.38,"n":89,"o":129.49,"t":"2026-10-21T14:30:00Z","v":2404,"vw":129.453557},{"c":129.44,"h":129.55,"l":129.44,"n":57,"o":129.5,"t":"2026-10-21T14:35:00Z","v":1951,"vw":129.52375},{"c":129.75,"h":129.75,"l":129.42,"n":111,"o":129.42,"t":"2026-10-21T14:40:00Z","v":3761,"vw":129.6443},{"c":129.61,"h":129.975,"l":129.61,"n":84,"o":129.75,"t":"2026-10-21T14:45:00Z","v":2614,"vw":129.7255},{"c":129.54,"h":129.645,"l":129.34,"n":62,"o":129.55,"t":"2026-10-21T14:50:00Z","v":4212,"vw":129.498881},{"c":129.37,"h":129.545,"l":129.37,"n":66,"o":129.54,"t":"2026-10-21T14:55:00Z","v":1822,"vw":129.518912},{"c":129.62,"h":129.66,"l":129.32,"n":129,"o":129.35,"t":"2026-10-21T15:00:00Z","v":6115,"vw":129.456133},{"c":129.58,"h":129.75,"l":129.57,"n":96,"o":129.73,"t":"2026-10-21T15:05:00Z","v":2116,"vw":129.629544},{"c":129.35,"h":129.6,"l":129.35,"n":39,"o":129.6,"t":"2026-10-21T15:10:00Z","v":857,"vw":129.516667},{"c":129.01,"h":129.155,"l":129.01,"n":53,"o":129.155,"t":"2026-10-21T15:15:00Z","v":1339,"vw":129.04875},{"c":129.28,"h":129.28,"l":129.09,"n":61,"o":129.13,"t":"2026-10-21T15:20:00Z","v":2587,"vw":129.142},{"c":129.43,"h":129.44,"l":129.28,"n":96,"o":129.44,"t":"2026-10-21T15:25:00Z","v":1741,"vw":129.341667},{"c":129.1675,"h":129.48,"l":128.9801,"n":83,"o":129.48,"t":"2026-10-21T15:30:00Z","v":2078,"vw":129.23707},{"c":129.3,"h":129.3,"l":129.165,"n":33,"o":129.165,"t":"2026-10-21T15:35:00Z","v":583,"vw":129.2325},{"c":129.13,"h":129.33,"l":129.13,"n":72,"o":129.33,"t":"2026-10-21T15:40:00Z","v":2668,"vw":129.293846},{"c":129.2,"h":129.2,"l":129.2,"n":52,"o":129.2,"t":"2026-10-21T15:45:00Z","v":792,"vw":129.2},{"c":129.1,"h":129.33,"l":129.1,"n":128,"o":129.33,"t":"2026-10-21T15:50:00Z","v":4286,"vw":129.211522},{"c":129.03,"h":129.16,"l":129.03,"n":90,"o":129.11,"t":"2026-10-21T15:55:00Z","v":2433,"vw":129.10813},{"c":128.94,"h":129.0675,"l":128.94,"n":144,"o":129.0675,"t":"2026-10-21T16:00:00Z","v":2976,"vw":128.98675},{"c":128.735,"h":129.01,"l":128.735,"n":180,"o":128.93,"t":"2026-10-21T16:05:00Z","v":3856,"vw":128.873},{"c":128.765,"h":128.795,"l":128.725,"n":104,"o":128.77,"t":"2026-10-21T16:10:00Z","v":2461,"vw":128.767},{"c":128.735,"h":128.735,"l":128.67,"n":38,"o":128.67,"t":"2026-10-21T16:15:00Z","v":808,"vw":128.7025},{"c":128.87,"h":128.93,"l":128.66,"n":165,"o":128.66,"t":"2026-10-21T16:20:00Z","v":7239,"vw":128.754358},{"c":128.91,"h":128.92,"l":128.73,"n":100,"o":128.73,"t":"2026-10-21T16:25:00Z","v":4021,"vw":128.886189},{"c":128.71,"h":128.88,"l":128.515,"n":175,"o":128.88,"t":"2026-10-21T16:30:00Z","v":5166,"vw":128.710769},{"c":129.175,"h":129.255,"l":128.47,"n":187,"o":128.62,"t":"2026-10-21T16:35:00Z","v":8782,"vw":128.804325},{"c":128.835,"h":128.995,"l":128.825,"n":171,"o":128.92,"t":"2026-10-21T16:40:00Z","v":4847,"vw":128.888213},{"c":128.835,"h":128.84,"l":128.665,"n":170,"o":128.74,"t":"2026-10-21T16:45:00Z","v":7253,"vw":128.761507},{"c":128.715,"h":128.77,"l":128.655,"n":72,"o":128.77,"t":"2026-10-21T16:50:00Z","v":1614,"vw":128.706},{"c":128.705,"h":128.715,"l":128.705,"n":45,"o":128.715,"t":"2026-10-21T16:55:00Z","v":1164,"vw":128.710774},{"c":128.45,"h":128.72,"l":128.45,"n":263,"o":128.6,"t":"2026-10-21T17:00:00Z","v":8096,"vw":128.63879},{"c":128.5,"h":128.5,"l":128.37,"n":64,"o":128.37,"t":"2026-10-21T17:05:00Z","v":2093,"vw":128.441333},{"c":128.095,"h":128.515,"l":128.095,"n":238,"o":128.515,"t":"2026-10-21T17:10:00Z","v":5040,"vw":128.29125},{"c":128.17,"h":128.22,"l":128.09,"n":138,"o":128.09,"t":"2026-10-21T17:15:00Z","v":2406,"vw":128.194001},{"c":128.11,"h":128.12,"l":127.99,"n":112,"o":127.99,"t":"2026-10-21T17:20:00Z","v":2603,"vw":128.069354},{"c":128.065,"h":128.13,"l":128.065,"n":59,"o":128.13,"t":"2026-10-21T17:25:00Z","v":891,"vw":128.09468},{"c":128.1,"h":128.12,"l":128.08,"n":111,"o":128.1,"t":"2026-10-21T17:30:00Z","v":2488,"vw":128.102906},{"c":128.01,"h":128.1,"l":127.99,"n":156,"o":128.04,"t":"2026-10-21T17:35:00Z","v":2259,"vw":128.04425},{"c":128.06,"h":128.12,"l":127.9601,"n":210,"o":127.97,"t":"2026-10-21T17:40:00Z","v":5382,"vw":128.03621},{"c":128.305,"h":128.357,"l":128.04,"n":130,"o":128.04,"t":"2026-10-21T17:45:00Z","v":6386,"vw":128.184928},{"c":128.35,"h":128.36,"l":128.24,"n":130,"o":128.305,"t":"2026-10-21T17:50:00Z","v":3269,"vw":128.302912},{"c":128,"h":128.38,"l":127.88,"n":225,"o":128.38,"t":"2026-10-21T17:55:00Z","v":6950,"vw":128.228207},{"c":127.73,"h":127.975,"l":127.73,"n":121,"o":127.975,"t":"2026-10-21T18:00:00Z","v":2134,"vw":127.864},{"c":127.73,"h":127.805,"l":127.73,"n":83,"o":127.805,"t":"2026-10-21T18:05:00Z","v":1245,"vw":127.755},{"c":127.7975,"h":127.7975,"l":127.54,"n":101,"o":127.54,"t":"2026-10-21T18:10:00Z","v":2649,"vw":127.720865},{"c":127.82,"h":127.83,"l":127.63,"n":208,"o":127.74,"t":"2026-10-21T18:20:00Z","v":6185,"vw":127.735346},{"c":128.06,"h":128.06,"l":127.97,"n":50,"o":127.97,"t":"2026-10-21T18:25:00Z","v":1011,"vw":128.01},{"c":128.175,"h":128.24,"l":128.09,"n":239,"o":128.09,"t":"2026-10-21T18:30:00Z","v":7596,"vw":128.179634},{"c":128.21,"h":128.28,"l":128.19,"n":124,"o":128.19,"t":"2026-10-21T18:35:00Z","v":3265,"vw":128.219368},{"c":128.78,"h":128.8,"l":128.31,"n":234,"o":128.31,"t":"2026-10-21T18:40:00Z","v":7275,"vw":128.593929},{"c":128.6325,"h":128.98,"l":128.63,"n":258,"o":128.845,"t":"2026-10-21T18:45:00Z","v":6142,"vw":128.822178},{"c":128.75,"h":128.79,"l":128.5975,"n":212,"o":128.61,"t":"2026-10-21T18:50:00Z","v":6579,"vw":128.684329},{"c":128.315,"h":128.61,"l":128.315,"n":173,"o":128.57,"t":"2026-10-21T18:55:00Z","v":3522,"vw":128.444063},{"c":128.01,"h":128.345,"l":127.99,"n":275,"o":128.25,"t":"2026-10-21T19:00:00Z","v":6781,"vw":128.229437},{"c":128.2,"h":128.26,"l":127.92,"n":282,"o":128.01,"t":"2026-10-21T19:05:00Z","v":5602,"vw":128.102848},{"c":128.2,"h":128.23,"l":128.06,"n":163,"o":128.16,"t":"2026-10-21T19:10:00Z","v":3671,"vw":128.155},{"c":128.35,"h":128.41,"l":128.21,"n":282,"o":128.21,"t":"2026-10-21T19:15:00Z","v":9555,"vw":128.331111},{"c":128.335,"h":128.335,"l":128.07,"n":267,"o":128.26,"t":"2026-10-21T19:20:00Z","v":8206,"vw":128.153827},{"c":128.74,"h":128.765,"l":128.3875,"n":184,"o":128.41,"t":"2026-10-21T19:25:00Z","v":4749,"vw":128.589294},{"c":128.63,"h":128.75,"l":128.63,"n":350,"o":128.67,"t":"2026-10-21T19:30:00Z","v":8217,"vw":128.699212},{"c":128.59,"h":128.7,"l":128.54,"n":349,"o":128.64,"t":"2026-10-21T19:35:00Z","v":8925,"vw":128.617958},{"c":128.75,"h":128.86,"l":128.59,"n":462,"o":128.62,"t":"2026-10-21T19:40:00Z","v":13626,"vw":128.712147},{"c":128.88,"h":128.88,"l":128.735,"n":335,"o":128.8,"t":"2026-10-21T19:45:00Z","v":9814,"vw":128.798655},{"c":128.88,"h":128.93,"l":128.69,"n":612,"o":128.86,"t":"2026-10-21T19:50:00Z","v":23780,"vw":128.822715},{"c":128.37,"h":129.095,"l":128.37,"n":2030,"o":128.89,"t":"2026-10-21T19:55:00Z","v":85999,"vw":128.618359},{"c":128.39,"h":128.51,"l":128.39,"n":55,"o":128.51,"t":"2026-10-21T20:00:00Z","v":111612,"vw":128.39064}],"history":[{"c":172.29,"h":173.876,"l":171.68,"n":7306,"o":173.13,"t":"2024-10-21T04:00:00Z","v":449891,"vw":172.549969},{"c":169.6,"h":172.04,"l":169.56,"n":8313,"o":171.21,"t":"2024-10-22T04:00:00Z","v":294753,"vw":169.929984},{"c":166.14,"h":170.61,"l":165.5,"n":8812,"o":168.68,"t":"2024-10-23T04:00:00Z","v":327279,"vw":166.733697},{"c":168.05,"h":168.45,"l":165.32,"n":7352,"o":167.33,"t":"2024-10-24T04:00:00Z","v":314848,"vw":167.662168},{"c":166.01,"h":169.21,"l":165.69,"n":5099,"o":169.21,"t":"2024-10-25T04:00:00Z","v":153678,"vw":166.517249},{"c":168.11,"h":169.35,"l":166.52,"n":6982,"o":167.36,"t":"2024-10-28T04:00:00Z","v":229189,"vw":168.351576},{"c":166.7,"h":167.74,"l":165.55,"n":8424,"o":166.86,"t":"2024-10-29T04:00:00Z","v":288969,"vw":166.546613},{"c":164.65,"h":168.625,"l":163.28,"n":12674,"o":166.46,"t":"2024-10-30T04:00:00Z","v":542718,"vw":164.639311},{"c":172.77,"h":174.935,"l":164.485,"n":15331,"o":171.34,"t":"2024-10-31T04:00:00Z","v":547905,"vw":172.470896},{"c":171.31,"h":175.73,"l":171.01,"n":12156,"o":174.5,"t":"2024-11-01T04:00:00Z","v":568915,"vw":172.598977},{"c":170.42,"h":172.18,"l":169.45,"n":8075,"o":171.69,"t":"2024-11-04T05:00:00Z","v":257276,"vw":170.549243},{"c":171.31,"h":172.9579,"l":170.93,"n":10223,"o":170.98,"t":"2024-11-05T05:00:00Z","v":353537,"vw":171.437644},{"c":188.3,"h":189.17,"l":179.205,"n":17082,"o":179.73,"t":"2024-11-06T05:00:00Z","v":643336,"vw":186.324439},{"c":183.6,"h":188.06,"l":183.37,"n":10779,"o":187.67,"t":"2024-11-07T05:00:00Z","v":384990,"vw":184.676435},{"c":185.74,"h":186.59,"l":184.52,"n":8119,"o":185.03,"t":"2024-11-08T05:00:00Z","v":226147,"vw":185.825383},{"c":189.91,"h":190.07,"l":186.84,"n":9178,"o":187,"t":"2024-11-11T05:00:00Z","v":369707,"vw":189.196852},{"c":186.53,"h":190.6581,"l":185.82,"n":7252,"o":189.32,"t":"2024-11-12T05:00:00Z","v":202136,"vw":186.984253},{"c":185.71,"h":188.54,"l":184.92,"n":8410,"o":187.46,"t":"2024-11-13T05:00:00Z","v":255420,"vw":186.420107},{"c":184.08,"h":186.375,"l":183.07,"n":7086,"o":185.68,"t":"2024-11-14T05:00:00Z","v":207802,"vw":184.366544},{"c":184.12,"h":184.97,"l":182.61,"n":7775,"o":184.38,"t":"2024-11-15T05:00:00Z","v":249970,"vw":183.785457},{"c":184.17,"h":185.81,"l":183.13,"n":8628,"o":184.12,"t":"2024-11-18T05:00:00Z","v":282511,"vw":184.109381},{"c":185.01,"h":185.4523,"l":182,"n":7835,"o":182.2,"t":"2024-11-19T05:00:00Z","v":261938,"vw":184.769797},{"c":186.95,"h":187,"l":181.48,"n":6936,"o":185.66,"t":"2024-11-20T05:00:00Z","v":328480,"vw":185.517078},{"c":188.66,"h":191.39,"l":186.52,"n":10018,"o":188.05,"t":"2024-11-21T05:00:00Z","v":298629,"vw":189.489918},{"c":188.74,"h":190.55,"l":186.285,"n":10280,"o":189.78,"t":"2024-11-22T05:00:00Z","v":435836,"vw":188.182094},{"c":190.49,"h":192.1,"l":189.135,"n":10340,"o":190.38,"t":"2024-11-25T05:00:00Z","v":376997,"vw":190.439243},{"c":190.04,"h":191.79,"l":187.31,"n":11074,"o":189.48,"t":"2024-11-26T05:00:00Z","v":308048,"vw":189.720927},{"c":187.43,"h":191.51,"l":187.21,"n":7340,"o":191.21,"t":"2024-11-27T05:00:00Z","v":245077,"vw":188.008889},{"c":189.09,"h":190.19,"l":188.12,"n":4217,"o":189.81,"t":"2024-11-29T05:00:00Z","v":142701,"vw":189.212934},{"c":186.97,"h":189.99,"l":185.91,"n":8046,"o":189.15,"t":"2024-12-02T05:00:00Z","v":221861,"vw":187.133155},{"c":185.57,"h":187.38,"l":185.33,"n":8157,"o":187.38,"t":"2024-12-03T05:00:00Z","v":187116,"vw":186.069068},{"c":185.35,"h":186.46,"l":184.26,"n":7580,"o":185.57,"t":"2024-12-04T05:00:00Z","v":215092,"vw":185.185197},{"c":185.3,"h":186.93,"l":184.36,"n":6430,"o":184.96,"t":"2024-12-05T05:00:00Z","v":289830,"vw":185.532507},{"c":184.3,"h":186.98,"l":183.54,"n":8499,"o":186.51,"t":"2024-12-06T05:00:00Z","v":322076,"vw":184.411674},{"c":180.19,"h":183.7199,"l":179.03,"n":11290,"o":183.65,"t":"2024-12-09T05:00:00Z","v":412093,"vw":180.555853},{"c":177.37,"h":179.85,"l":176.25,"n":11794,"o":179.78,"t":"2024-12-10T05:00:00Z","v":435846,"vw":177.494823},{"c":178.78,"h":180.47,"l":177.61,"n":8147,"o":179.07,"t":"2024-12-11T05:00:00Z","v":280095,"vw":178.915744},{"c":180.09,"h":180.81,"l":178.47,"n":8891,"o":178.47,"t":"2024-12-12T05:00:00Z","v":273968,"vw":179.952625},{"c":177.53,"h":181.08,"l":176.93,"n":8098,"o":180.57,"t":"2024-12-13T05:00:00Z","v":354952,"vw":177.791631},{"c":179.54,"h":180.605,"l":177.06,"n":11190,"o":178.38,"t":"2024-12-16T05:00:00Z","v":360296,"vw":179.40623},{"c":177.96,"h":178.375,"l":175.97,"n":11545,"o":177.87,"t":"2024-12-17T05:00:00Z","v":375703,"vw":177.606284},{"c":170.93,"h":179.68,"l":170.75,"n":12981,"o":178.31,"t":"2024-12-18T05:00:00Z","v":451499,"vw":173.957907},{"c":172.74,"h":175.38,"l":172,"n":12543,"o":173.34,"t":"2024-12-19T05:00:00Z","v":538743,"vw":172.774107},{"c":173.97,"h":175.94,"l":170,"n":13316,"o":170.46,"t":"2024-12-20T05:00:00Z","v":1377889,"vw":174.059218},{"c":173.92,"h":174.22,"l":172.46,"n":8308,"o":173.21,"t":"2024-12-23T05:00:00Z","v":352807,"vw":173.480317},{"c":175.39,"h":175.45,"l":172.58,"n":4645,"o":173.92,"t":"2024-12-24T05:00:00Z","v":166922,"vw":174.356072},{"c":176.23,"h":176.71,"l":173.4,"n":6199,"o":174.58,"t":"2024-12-26T05:00:00Z","v":240952,"vw":175.700466},{"c":174.29,"h":175.78,"l":172.175,"n":5811,"o":174.65,"t":"2024-12-27T05:00:00Z","v":176162,"vw":173.800512},{"c":173.7,"h":174.55,"l":171.67,"n":7177,"o":172.51,"t":"2024-12-30T05:00:00Z","v":199163,"vw":173.718241},{"c":173.66,"h":175.34,"l":172.9777,"n":5822,"o":175.34,"t":"2024-12-31T05:00:00Z","v":177667,"vw":173.708579},{"c":171.58,"h":174.7,"l":170.38,"n":8850,"o":173.87,"t":"2025-01-02T05:00:00Z","v":330792,"vw":171.986439},{"c":171.53,"h":172.61,"l":170.37,"n":12020,"o":171.84,"t":"2025-01-03T05:00:00Z","v":444057,"vw":171.306008},{"c":173.23,"h":173.44,"l":171.49,"n":9408,"o":173.09,"t":"2025-01-06T05:00:00Z","v":277612,"vw":172.812919},{"c":170.71,"h":173.445,"l":168.27,"n":8970,"o":173.06,"t":"2025-01-07T05:00:00Z","v":246628,"vw":170.477942},{"c":173.4,"h":174.42,"l":169.835,"n":10158,"o":170.52,"t":"2025-01-08T05:00:00Z","v":364390,"vw":172.849165},{"c":168.17,"h":172.0362,"l":167.79,"n":11741,"o":169.84,"t":"2025-01-10T05:00:00Z","v":440013,"vw":168.753362},{"c":164.95,"h":167.37,"l":164.05,"n":11306,"o":165.63,"t":"2025-01-13T05:00:00Z","v":459351,"vw":165.201397},{"c":168.21,"h":168.38,"l":166.03,"n":10474,"o":166.46,"t":"2025-01-14T05:00:00Z","v":479506,"vw":167.55661},{"c":175.31,"h":175.89,"l":172.38,"n":14536,"o":172.94,"t":"2025-01-15T05:00:00Z","v":814695,"vw":174.685163},{"c":179.57,"h":180.73,"l":176.18,"n":11597,"o":176.18,"t":"2025-01-16T05:00:00Z","v":417836,"vw":179.379265},{"c":181.2,"h":181.59,"l":179.4489,"n":9053,"o":180.09,"t":"2025-01-17T05:00:00Z","v":326287,"vw":180.802917},{"c":184.49,"h":184.9,"l":182.76,"n":8519,"o":182.76,"t":"2025-01-21T05:00:00Z","v":326060,"vw":183.873739},{"c":186.15,"h":186.52,"l":184.24,"n":9724,"o":184.99,"t":"2025-01-22T05:00:00Z","v":381204,"vw":185.738476},{"c":186.58,"h":186.89,"l":184.5,"n":12316,"o":185.98,"t":"2025-01-23T05:00:00Z","v":458610,"vw":186.204293},{"c":185.98,"h":188.3628,"l":184.995,"n":14366,"o":186.07,"t":"2025-01-24T05:00:00Z","v":689099,"vw":186.482268},{"c":180.58,"h":184.145,"l":178.66,"n":10945,"o":183.54,"t":"2025-01-27T05:00:00Z","v":357743,"vw":180.791313},{"c":184.07,"h":184.95,"l":179.58,"n":13736,"o":179.95,"t":"2025-01-28T05:00:00Z","v":445913,"vw":183.096506},{"c":179.8,"h":183.925,"l":177.595,"n":15573,"o":181.77,"t":"2025-01-29T05:00:00Z","v":653520,"vw":180.193875},{"c":180.16,"h":183.5,"l":179.42,"n":15790,"o":181.77,"t":"2025-01-30T05:00:00Z","v":613352,"vw":181.206469},{"c":181.72,"h":182.895,"l":179.68,"n":13155,"o":181.35,"t":"2025-01-31T05:00:00Z","v":460160,"vw":181.712078},{"c":180.58,"h":181.2,"l":176.26,"n":9458,"o":177.67,"t":"2025-02-03T05:00:00Z","v":309305,"vw":179.94231},{"c":180.17,"h":184.01,"l":180.05,"n":7540,"o":181.01,"t":"2025-02-04T05:00:00Z","v":216869,"vw":181.017153},{"c":183.45,"h":184,"l":180.095,"n":8018,"o":181.71,"t":"2025-02-05T05:00:00Z","v":247176,"vw":182.872717},{"c":187.4,"h":187.745,"l":184.12,"n":8647,"o":184.86,"t":"2025-02-06T05:00:00Z","v":314141,"vw":186.566777},{"c":184.87,"h":188,"l":184.805,"n":8796,"o":187.62,"t":"2025-02-07T05:00:00Z","v":345449,"vw":185.638636},{"c":180.32,"h":185.64,"l":180.23,"n":8652,"o":185.64,"t":"2025-02-10T05:00:00Z","v":372536,"vw":181.387313},{"c":179.85,"h":179.94,"l":176.39,"n":11178,"o":179.17,"t":"2025-02-11T05:00:00Z","v":481800,"vw":178.366664},{"c":177.48,"h":178.79,"l":176.19,"n":10718,"o":177.5,"t":"2025-02-12T05:00:00Z","v":660796,"vw":177.60759},{"c":178.48,"h":180.58,"l":177.43,"n":9207,"o":178.97,"t":"2025-02-13T05:00:00Z","v":309149,"vw":178.57157},{"c":178.27,"h":179.81,"l":177.5,"n":8346,"o":178.68,"t":"2025-02-14T05:00:00Z","v":356432,"vw":178.372383},{"c":181.67,"h":182.795,"l":178,"n":8920,"o":179.19,"t":"2025-02-18T05:00:00Z","v":353903,"vw":181.267236},{"c":182.63,"h":183.14,"l":178.7327,"n":8159,"o":180.48,"t":"2025-02-19T05:00:00Z","v":298866,"vw":182.218411},{"c":175.74,"h":182.435,"l":174.61,"n":8448,"o":182.42,"t":"2025-02-20T05:00:00Z","v":288740,"vw":176.040233},{"c":171.23,"h":177.12,"l":169.42,"n":9690,"o":177.12,"t":"2025-02-21T05:00:00Z","v":374641,"vw":171.496403},{"c":170.68,"h":172.6275,"l":167.995,"n":8740,"o":171.46,"t":"2025-02-24T05:00:00Z","v":267272,"vw":170.662081},{"c":167.47,"h":171.58,"l":165.71,"n":11632,"o":171.58,"t":"2025-02-25T05:00:00Z","v":409961,"vw":167.415018},{"c":170.74,"h":172.93,"l":168.155,"n":10171,"o":168.2,"t":"2025-02-26T05:00:00Z","v":432716,"vw":171.286329},{"c":170.43,"h":173.93,"l":170.045,"n":9080,"o":170.97,"t":"2025-02-27T05:00:00Z","v":334854,"vw":171.110457},{"c":173.35,"h":173.685,"l":170.18,"n":9175,"o":171.12,"t":"2025-02-28T05:00:00Z","v":295998,"vw":172.633796},{"c":169.15,"h":174.59,"l":168.24,"n":9548,"o":173.12,"t":"2025-03-03T05:00:00Z","v":392660,"vw":171.333899},{"c":161.24,"h":166.89,"l":159.43,"n":12753,"o":166.11,"t":"2025-03-04T05:00:00Z","v":468910,"vw":161.899621},{"c":162.15,"h":162.525,"l":159.09,"n":14333,"o":161.24,"t":"2025-03-05T05:00:00Z","v":531833,"vw":161.336845},{"c":157.33,"h":161.35,"l":155.64,"n":11271,"o":159.06,"t":"2025-03-06T05:00:00Z","v":383235,"vw":157.932953},{"c":157.47,"h":157.98,"l":153,"n":12601,"o":156.05,"t":"2025-03-07T05:00:00Z","v":456960,"vw":156.107064},{"c":154.43,"h":155.69,"l":151.4607,"n":14196,"o":154.1,"t":"2025-03-10T04:00:00Z","v":588578,"vw":154.40062},{"c":157.32,"h":160.245,"l":156.3,"n":15298,"o":157.44,"t":"2025-03-11T04:00:00Z","v":557015,"vw":157.975319},{"c":156.77,"h":160.605,"l":156.46,"n":10282,"o":159.91,"t":"2025-03-12T04:00:00Z","v":339844,"vw":157.139227},{"c":156,"h":158.85,"l":154.21,"n":10746,"o":158.27,"t":"2025-03-13T04:00:00Z","v":371561,"vw":155.833203},{"c":158.99,"h":160.1,"l":156.035,"n":9347,"o":157,"t":"2025-03-14T04:00:00Z","v":301594,"vw":158.866043},{"c":161.22,"h":162.07,"l":157.818,"n":9292,"o":158.58,"t":"2025-03-17T04:00:00Z","v":332355,"vw":161.135073},{"c":162.16,"h":163.03,"l":160.275,"n":11280,"o":161.22,"t":"2025-03-18T04:00:00Z","v":355123,"vw":162.060774},{"c":162.83,"h":164.58,"l":160.96,"n":11251,"o":162.04,"t":"2025-03-19T04:00:00Z","v":452555,"vw":163.308634},{"c":162.27,"h":163.83,"l":161.31,"n":9863,"o":161.34,"t":"2025-03-20T04:00:00Z","v":380273,"vw":162.640908},{"c":162.64,"h":163.72,"l":160.337,"n":9372,"o":161.15,"t":"2025-03-21T04:00:00Z","v":718541,"vw":162.5512},{"c":166.8,"h":168.04,"l":164.9,"n":10256,"o":165.28,"t":"2025-03-24T04:00:00Z","v":389146,"vw":166.811005},{"c":167.94,"h":168.62,"l":166.34,"n":8388,"o":166.34,"t":"2025-03-25T04:00:00Z","v":287635,"vw":167.870131},{"c":165.96,"h":168.845,"l":165.85,"n":8216,"o":168.08,"t":"2025-03-26T04:00:00Z","v":279403,"vw":166.759958},{"c":160.85,"h":165.67,"l":160.11,"n":14050,"o":164.59,"t":"2025-03-27T04:00:00Z","v":562121,"vw":161.515293},{"c":158.1,"h":161.05,"l":156.29,"n":10805,"o":159.71,"t":"2025-03-28T04:00:00Z","v":461147,"vw":157.875779},{"c":161.5,"h":161.93,"l":155.06,"n":12923,"o":155.71,"t":"2025-03-31T04:00:00Z","v":587608,"vw":160.366541},{"c":164.1,"h":164.47,"l":160.225,"n":13395,"o":161.41,"t":"2025-04-01T04:00:00Z","v":547074,"vw":162.905308},{"c":165.89,"h":167.33,"l":160.9,"n":10441,"o":160.9,"t":"2025-04-02T04:00:00Z","v":472069,"vw":165.340685},{"c":153.31,"h":159.31,"l":152.8019,"n":17749,"o":157.6,"t":"2025-04-03T04:00:00Z","v":743343,"vw":154.32222},{"c":146.39,"h":150.02,"l":142.99,"n":21425,"o":147.22,"t":"2025-04-04T04:00:00Z","v":779749,"vw":147.083158},{"c":144.14,"h":150.805,"l":137.99,"n":19294,"o":141.35,"t":"2025-04-07T04:00:00Z","v":738388,"vw":143.276247},{"c":141.59,"h":150.61,"l":140.19,"n":15577,"o":149.65,"t":"2025-04-08T04:00:00Z","v":460535,"vw":144.196078},{"c":155.85,"h":157.2,"l":139.18,"n":17960,"o":139.21,"t":"2025-04-09T04:00:00Z","v":754441,"vw":151.187418},{"c":150.15,"h":154.33,"l":146.5974,"n":20944,"o":152.53,"t":"2025-04-10T04:00:00Z","v":594248,"vw":150.054182},{"c":151.2,"h":152.22,"l":147.03,"n":11260,"o":149.27,"t":"2025-04-11T04:00:00Z","v":360287,"vw":150.130018},{"c":155.08,"h":157.57,"l":151.15,"n":14436,"o":154.41,"t":"2025-04-14T04:00:00Z","v":732216,"vw":155.219779},{"c":154.02,"h":159.46,"l":153.06,"n":8580,"o":155.78,"t":"2025-04-15T04:00:00Z","v":344065,"vw":154.47263},{"c":152.1,"h":154.365,"l":150.28,"n":10015,"o":152.31,"t":"2025-04-16T04:00:00Z","v":370414,"vw":151.874245},{"c":153.28,"h":155.455,"l":151.84,"n":7334,"o":152.15,"t":"2025-04-17T04:00:00Z","v":225080,"vw":153.629039},{"c":150.2,"h":152.2228,"l":148.11,"n":8904,"o":151.6,"t":"2025-04-21T04:00:00Z","v":376593,"vw":149.696936},{"c":154.98,"h":156.01,"l":150.55,"n":7323,"o":152.73,"t":"2025-04-22T04:00:00Z","v":203092,"vw":154.707628},{"c":155.51,"h":163,"l":155,"n":7808,"o":158.68,"t":"2025-04-23T04:00:00Z","v":276803,"vw":156.483783},{"c":159.87,"h":159.92,"l":155.62,"n":8305,"o":155.62,"t":"2025-04-24T04:00:00Z","v":236374,"vw":159.130205},{"c":159.27,"h":160.91,"l":158.6653,"n":6296,"o":159.04,"t":"2025-04-25T04:00:00Z","v":157054,"vw":159.26298},{"c":161.21,"h":162,"l":159.46,"n":10371,"o":159.74,"t":"2025-04-28T04:00:00Z","v":381282,"vw":160.862939},{"c":162.22,"h":162.77,"l":159.66,"n":8701,"o":160.33,"t":"2025-04-29T04:00:00Z","v":316626,"vw":161.36378},{"c":162.08,"h":162.34,"l":157.67,"n":7802,"o":160.19,"t":"2025-04-30T04:00:00Z","v":277094,"vw":161.082323},{"c":163.9,"h":165.76,"l":161.343,"n":8445,"o":163.14,"t":"2025-05-01T04:00:00Z","v":255652,"vw":164.403743},{"c":166.51,"h":168.97,"l":165.01,"n":12449,"o":166.29,"t":"2025-05-02T04:00:00Z","v":515323,"vw":167.060383},{"c":164.28,"h":166.66,"l":164.18,"n":8869,"o":164.62,"t":"2025-05-05T04:00:00Z","v":328360,"vw":165.239483},{"c":162.94,"h":163.77,"l":160.94,"n":11970,"o":161.99,"t":"2025-05-06T04:00:00Z","v":466203,"vw":162.629488},{"c":164.21,"h":165.57,"l":163,"n":12583,"o":163.42,"t":"2025-05-07T04:00:00Z","v":427586,"vw":164.369165},{"c":175.04,"h":176.95,"l":167.97,"n":17869,"o":171.82,"t":"2025-05-08T04:00:00Z","v":777135,"vw":174.490892},{"c":174,"h":176.34,"l":172.31,"n":10593,"o":175.8,"t":"2025-05-09T04:00:00Z","v":343486,"vw":174.13844},{"c":177.85,"h":183.05,"l":177.4,"n":11030,"o":181.63,"t":"2025-05-12T04:00:00Z","v":378741,"vw":178.389159},{"c":178.49,"h":179.5775,"l":177.51,"n":9195,"o":178.46,"t":"2025-05-13T04:00:00Z","v":360798,"vw":178.66351},{"c":178.71,"h":179.8299,"l":178.005,"n":8180,"o":178.74,"t":"2025-05-14T04:00:00Z","v":302510,"vw":178.883462},{"c":180.09,"h":180.68,"l":177.855,"n":8996,"o":178.71,"t":"2025-05-15T04:00:00Z","v":380147,"vw":179.845197},{"c":180.81,"h":181.72,"l":179.63,"n":10323,"o":180.17,"t":"2025-05-16T04:00:00Z","v":329356,"vw":180.79695},{"c":178.89,"h":180.6,"l":177.8783,"n":12360,"o":178,"t":"2025-05-19T04:00:00Z","v":538796,"vw":179.04805},{"c":177.42,"h":177.8,"l":175.9,"n":11147,"o":176.6,"t":"2025-05-20T04:00:00Z","v":387678,"vw":176.959783},{"c":172.84,"h":177.15,"l":172.59,"n":9858,"o":175.05,"t":"2025-05-21T04:00:00Z","v":284551,"vw":173.597543},{"c":173.14,"h":174.395,"l":172.09,"n":7664,"o":172.95,"t":"2025-05-22T04:00:00Z","v":312635,"vw":173.308243},{"c":172.85,"h":173.33,"l":170.2,"n":7978,"o":170.2,"t":"2025-05-23T04:00:00Z","v":258044,"vw":172.701141},{"c":176.31,"h":176.415,"l":173.025,"n":10852,"o":175,"t":"2025-05-27T04:00:00Z","v":440090,"vw":175.042778},{"c":174.13,"h":177.09,"l":174.08,"n":9592,"o":177.09,"t":"2025-05-28T04:00:00Z","v":305954,"vw":175.338326},{"c":175.01,"h":175.555,"l":172.62,"n":7684,"o":174.54,"t":"2025-05-29T04:00:00Z","v":288214,"vw":174.772723},{"c":174.68,"h":175.5764,"l":173.12,"n":8920,"o":174.35,"t":"2025-05-30T04:00:00Z","v":328062,"vw":174.608618},{"c":174.39,"h":174.93,"l":171.77,"n":8167,"o":173.02,"t":"2025-06-02T04:00:00Z","v":244577,"vw":174.150424},{"c":175.38,"h":176.2,"l":173.3,"n":8757,"o":174.88,"t":"2025-06-03T04:00:00Z","v":213289,"vw":175.378435},{"c":174.02,"h":176.12,"l":174.02,"n":9921,"o":175.38,"t":"2025-06-04T04:00:00Z","v":303275,"vw":174.618836},{"c":174.9,"h":175.45,"l":173,"n":8851,"o":174.13,"t":"2025-06-05T04:00:00Z","v":434037,"vw":174.761213},{"c":177.11,"h":177.93,"l":175.56,"n":7718,"o":177.71,"t":"2025-06-06T04:00:00Z","v":278947,"vw":176.767478},{"c":175.94,"h":177.45,"l":175.1625,"n":9005,"o":177.08,"t":"2025-06-09T04:00:00Z","v":273782,"vw":176.312836},{"c":174.08,"h":176.675,"l":173.43,"n":9092,"o":175.31,"t":"2025-06-10T04:00:00Z","v":352497,"vw":174.457907},{"c":174.75,"h":176.09,"l":174.215,"n":8853,"o":174.67,"t":"2025-06-11T04:00:00Z","v":291440,"vw":174.918202},{"c":175.44,"h":175.52,"l":172.55,"n":6563,"o":173.47,"t":"2025-06-12T04:00:00Z","v":193123,"vw":174.955073},{"c":171.39,"h":174.37,"l":170.97,"n":8133,"o":174.37,"t":"2025-06-13T04:00:00Z","v":272269,"vw":172.058179},{"c":172.69,"h":174.265,"l":172.25,"n":8448,"o":173.47,"t":"2025-06-16T04:00:00Z","v":319168,"vw":172.951155},{"c":171.81,"h":172.445,"l":170.59,"n":8829,"o":171.24,"t":"2025-06-17T04:00:00Z","v":345266,"vw":171.797402},{"c":173.1,"h":174.78,"l":171.11,"n":7586,"o":171.11,"t":"2025-06-18T04:00:00Z","v":273498,"vw":173.371867},{"c":172.98,"h":173.96,"l":172.33,"n":7829,"o":173.94,"t":"2025-06-20T04:00:00Z","v":399300,"vw":173.014786},{"c":177.15,"h":177.17,"l":172.965,"n":9707,"o":172.98,"t":"2025-06-23T04:00:00Z","v":322751,"vw":176.34408},{"c":179.85,"h":180.9804,"l":179.05,"n":8563,"o":179.79,"t":"2025-06-24T04:00:00Z","v":374953,"vw":180.032148},{"c":181.19,"h":183,"l":179.215,"n":9660,"o":180.91,"t":"2025-06-25T04:00:00Z","v":344120,"vw":181.100103},{"c":182.75,"h":183.855,"l":180.22,"n":10639,"o":180.93,"t":"2025-06-26T04:00:00Z","v":369086,"vw":182.524792},{"c":182.56,"h":185.4,"l":182.365,"n":12515,"o":183.58,"t":"2025-06-27T04:00:00Z","v":874232,"vw":182.96863},{"c":179.95,"h":183.735,"l":178.71,"n":13537,"o":183.71,"t":"2025-06-30T04:00:00Z","v":626821,"vw":180.507682},{"c":181.55,"h":182.23,"l":176.75,"n":12301,"o":176.75,"t":"2025-07-01T04:00:00Z","v":557665,"vw":180.318879},{"c":183.47,"h":184.54,"l":181.11,"n":12941,"o":181.11,"t":"2025-07-02T04:00:00Z","v":512112,"vw":183.466031},{"c":185.51,"h":186.2,"l":183.47,"n":6079,"o":183.47,"t":"2025-07-03T04:00:00Z","v":265347,"vw":185.390034},{"c":185.42,"h":187.1918,"l":183.18,"n":10704,"o":185.51,"t":"2025-07-07T04:00:00Z","v":502937,"vw":184.919238},{"c":184.64,"h":186.4,"l":183.98,"n":10355,"o":185.66,"t":"2025-07-08T04:00:00Z","v":341665,"vw":184.885316},{"c":189.18,"h":189.22,"l":184.91,"n":9352,"o":185.65,"t":"2025-07-09T04:00:00Z","v":340285,"vw":187.780639},{"c":190.75,"h":192.44,"l":189.23,"n":11740,"o":189.23,"t":"2025-07-10T04:00:00Z","v":446644,"vw":191.172808},{"c":189.59,"h":190.97,"l":188.34,"n":9711,"o":190.17,"t":"2025-07-11T04:00:00Z","v":353005,"vw":189.617477},{"c":194.63,"h":195.6025,"l":190.36,"n":13768,"o":191.65,"t":"2025-07-14T04:00:00Z","v":426668,"vw":194.241039},{"c":190.51,"h":194.6121,"l":190.19,"n":11019,"o":194.27,"t":"2025-07-15T04:00:00Z","v":394470,"vw":191.10225},{"c":194.5,"h":194.9,"l":189.99,"n":11894,"o":191.09,"t":"2025-07-16T04:00:00Z","v":498466,"vw":193.355693},{"c":197.43,"h":198.78,"l":194.06,"n":9813,"o":194.06,"t":"2025-07-17T04:00:00Z","v":282790,"vw":197.503576},{"c":196.17,"h":198.15,"l":194.17,"n":10228,"o":197.94,"t":"2025-07-18T04:00:00Z","v":287484,"vw":195.801793},{"c":194.59,"h":197.945,"l":194.395,"n":10386,"o":196.4,"t":"2025-07-21T04:00:00Z","v":354626,"vw":195.310746},{"c":195.27,"h":195.57,"l":191.39,"n":9430,"o":194.45,"t":"2025-07-22T04:00:00Z","v":320135,"vw":194.890198},{"c":196.18,"h":197.195,"l":195.01,"n":7850,"o":195.49,"t":"2025-07-23T04:00:00Z","v":260207,"vw":196.157498},{"c":197.37,"h":198.17,"l":196,"n":9510,"o":197.23,"t":"2025-07-24T04:00:00Z","v":272028,"vw":197.208018},{"c":195.93,"h":198.41,"l":195.88,"n":13248,"o":198,"t":"2025-07-25T04:00:00Z","v":393857,"vw":196.362557},{"c":192.85,"h":197.185,"l":190.345,"n":17194,"o":196.03,"t":"2025-07-28T04:00:00Z","v":859354,"vw":192.23779},{"c":191.71,"h":194.17,"l":190.28,"n":15675,"o":194.17,"t":"2025-07-29T04:00:00Z","v":716357,"vw":191.228691},{"c":191.39,"h":195,"l":187.07,"n":20296,"o":193.01,"t":"2025-07-30T04:00:00Z","v":600658,"vw":191.896489},{"c":190.66,"h":192.225,"l":189.23,"n":15321,"o":190.08,"t":"2025-07-31T04:00:00Z","v":607849,"vw":190.686208},{"c":189.79,"h":190.77,"l":185.05,"n":11752,"o":187.52,"t":"2025-08-01T04:00:00Z","v":356406,"vw":189.124663},{"c":193.15,"h":193.59,"l":191.11,"n":8869,"o":191.98,"t":"2025-08-04T04:00:00Z","v":281903,"vw":192.811897},{"c":192.39,"h":193.5,"l":190.61,"n":9719,"o":193.35,"t":"2025-08-05T04:00:00Z","v":323560,"vw":191.826102},{"c":191.99,"h":193.95,"l":191.515,"n":8481,"o":192.9,"t":"2025-08-06T04:00:00Z","v":315002,"vw":192.280237},{"c":189.49,"h":193.45,"l":188.465,"n":11108,"o":193.45,"t":"2025-08-07T04:00:00Z","v":364348,"vw":189.425806},{"c":188.89,"h":191.6032,"l":188.445,"n":9740,"o":190.94,"t":"2025-08-08T04:00:00Z","v":361984,"vw":189.315653},{"c":190.45,"h":191.01,"l":188.87,"n":9067,"o":188.87,"t":"2025-08-11T04:00:00Z","v":277838,"vw":190.214937},{"c":193.39,"h":194.14,"l":189.56,"n":8752,"o":189.56,"t":"2025-08-12T04:00:00Z","v":458486,"vw":192.805321},{"c":196.58,"h":196.59,"l":193.82,"n":10679,"o":194.45,"t":"2025-08-13T04:00:00Z","v":378984,"vw":195.473068},{"c":194.15,"h":196.84,"l":193.1501,"n":11427,"o":195.52,"t":"2025-08-14T04:00:00Z","v":304877,"vw":195.021891},{"c":190.73,"h":193.44,"l":189.675,"n":10237,"o":193.44,"t":"2025-08-15T04:00:00Z","v":294742,"vw":190.642226},{"c":191.14,"h":191.19,"l":190.11,"n":10539,"o":190.26,"t":"2025-08-18T04:00:00Z","v":398988,"vw":190.852958},{"c":192.17,"h":192.23,"l":190.2,"n":8154,"o":190.2,"t":"2025-08-19T04:00:00Z","v":362279,"vw":191.647775},{"c":192.8,"h":194.4875,"l":190.02,"n":12249,"o":192.28,"t":"2025-08-20T04:00:00Z","v":388778,"vw":192.65903},{"c":192.02,"h":193.28,"l":191.29,"n":8182,"o":191.29,"t":"2025-08-21T04:00:00Z","v":307015,"vw":192.156716},{"c":197.69,"h":197.76,"l":192.35,"n":10330,"o":193,"t":"2025-08-22T04:00:00Z","v":378572,"vw":196.919965},{"c":196.35,"h":198.64,"l":196.35,"n":10891,"o":197.71,"t":"2025-08-25T04:00:00Z","v":374300,"vw":197.235717},{"c":200.43,"h":200.555,"l":195.78,"n":11444,"o":197,"t":"2025-08-26T04:00:00Z","v":392650,"vw":199.719497},{"c":200.27,"h":201.245,"l":198.99,"n":11937,"o":200.13,"t":"2025-08-27T04:00:00Z","v":440835,"vw":200.230543},{"c":200.74,"h":201.63,"l":199.71,"n":7578,"o":200.28,"t":"2025-08-28T04:00:00Z","v":265559,"vw":200.732666},{"c":199.25,"h":201.25,"l":197.56,"n":12391,"o":201.25,"t":"2025-08-29T04:00:00Z","v":585475,"vw":199.258508},{"c":196.24,"h":196.92,"l":193.82,"n":10191,"o":196.22,"t":"2025-09-02T04:00:00Z","v":371105,"vw":196.13484},{"c":191.42,"h":196.54,"l":189.67,"n":11802,"o":195.69,"t":"2025-09-03T04:00:00Z","v":357660,"vw":191.581488},{"c":197.46,"h":197.49,"l":192.62,"n":11689,"o":192.62,"t":"2025-09-04T04:00:00Z","v":517556,"vw":196.283824},{"c":197.09,"h":198.515,"l":193.18,"n":13655,"o":198.28,"t":"2025-09-05T04:00:00Z","v":459617,"vw":195.345302},{"c":198.46,"h":200.175,"l":196.84,"n":13782,"o":197.18,"t":"2025-09-08T04:00:00Z","v":469868,"vw":198.830033},{"c":196.72,"h":198.17,"l":195.3,"n":9828,"o":198.09,"t":"2025-09-09T04:00:00Z","v":353477,"vw":196.670092},{"c":200.94,"h":201.09,"l":196.28,"n":10477,"o":196.94,"t":"2025-09-10T04:00:00Z","v":414397,"vw":200.377715},{"c":208.15,"h":208.5,"l":200.595,"n":23133,"o":201.55,"t":"2025-09-11T04:00:00Z","v":549860,"vw":206.94899},{"c":205.19,"h":208.06,"l":204.485,"n":9908,"o":207.94,"t":"2025-09-12T04:00:00Z","v":342286,"vw":205.704785},{"c":203,"h":207.6,"l":202.425,"n":11560,"o":205.74,"t":"2025-09-15T04:00:00Z","v":304504,"vw":203.718295},{"c":203.17,"h":203.64,"l":201.09,"n":8841,"o":203.2,"t":"2025-09-16T04:00:00Z","v":267133,"vw":202.757798},{"c":204.41,"h":207.23,"l":202.32,"n":10756,"o":203.36,"t":"2025-09-17T04:00:00Z","v":298903,"vw":204.703301},{"c":208.44,"h":209.03,"l":202.26,"n":10739,"o":205.03,"t":"2025-09-18T04:00:00Z","v":254435,"vw":208.142947},{"c":208.73,"h":209.39,"l":205.81,"n":12662,"o":208.88,"t":"2025-09-19T04:00:00Z","v":1050905,"vw":208.59271},{"c":208.1,"h":208.46,"l":206.51,"n":9225,"o":207.07,"t":"2025-09-22T04:00:00Z","v":280355,"vw":207.81684},{"c":209.19,"h":211.7765,"l":207.89,"n":10037,"o":208,"t":"2025-09-23T04:00:00Z","v":365217,"vw":209.550576},{"c":205.58,"h":211.13,"l":204.71,"n":19628,"o":209.94,"t":"2025-09-24T04:00:00Z","v":600193,"vw":207.001007},{"c":205.27,"h":205.78,"l":201.19,"n":10926,"o":203.74,"t":"2025-09-25T04:00:00Z","v":312482,"vw":204.696708},{"c":205.97,"h":208.73,"l":205.21,"n":10496,"o":205.28,"t":"2025-09-26T04:00:00Z","v":262188,"vw":206.248558},{"c":206.19,"h":206.955,"l":205.26,"n":10941,"o":206,"t":"2025-09-29T04:00:00Z","v":389765,"vw":206.154257},{"c":205.32,"h":208.78,"l":203.9,"n":15643,"o":207.13,"t":"2025-09-30T04:00:00Z","v":526901,"vw":205.471865},{"c":200.74,"h":205.43,"l":200.66,"n":11533,"o":204.28,"t":"2025-10-01T04:00:00Z","v":274290,"vw":201.494721},{"c":201.34,"h":202.25,"l":199.58,"n":10310,"o":201.05,"t":"2025-10-02T04:00:00Z","v":317420,"vw":201.279002},{"c":201.41,"h":205.36,"l":200.72,"n":9924,"o":203.89,"t":"2025-10-03T04:00:00Z","v":318624,"vw":201.761388},{"c":196.93,"h":203.291,"l":195.885,"n":16440,"o":202.19,"t":"2025-10-06T04:00:00Z","v":396393,"vw":197.900933},{"c":194.31,"h":198.2001,"l":193.155,"n":17673,"o":197.04,"t":"2025-10-07T04:00:00Z","v":342583,"vw":194.369162},{"c":191.3,"h":196.01,"l":191.26,"n":15586,"o":195.43,"t":"2025-10-08T04:00:00Z","v":352499,"vw":192.313512},{"c":189.8,"h":191.615,"l":188.94,"n":14159,"o":191,"t":"2025-10-09T04:00:00Z","v":404229,"vw":189.714737},{"c":188.06,"h":191.78,"l":186.81,"n":21140,"o":191.41,"t":"2025-10-10T04:00:00Z","v":530744,"vw":188.713184},{"c":191.39,"h":191.89,"l":188.565,"n":13216,"o":189.64,"t":"2025-10-13T04:00:00Z","v":310473,"vw":190.731155},{"c":193.59,"h":195.11,"l":190.23,"n":11321,"o":190.23,"t":"2025-10-14T04:00:00Z","v":342548,"vw":193.429033},{"c":192.79,"h":196.33,"l":192.2,"n":14977,"o":195.77,"t":"2025-10-15T04:00:00Z","v":425570,"vw":193.082494},{"c":188.47,"h":192.72,"l":187.38,"n":13453,"o":192.72,"t":"2025-10-16T04:00:00Z","v":382497,"vw":189.531899},{"c":190.19,"h":191.44,"l":188,"n":12585,"o":189.92,"t":"2025-10-17T04:00:00Z","v":335677,"vw":189.82999},{"c":192.65,"h":194.535,"l":191,"n":12422,"o":191.72,"t":"2025-10-20T04:00:00Z","v":531238,"vw":192.854688},{"c":193,"h":194.145,"l":191.775,"n":8079,"o":192.76,"t":"2025-10-21T04:00:00Z","v":262650,"vw":193.179668},{"c":194.1,"h":195.23,"l":192.61,"n":10954,"o":193.35,"t":"2025-10-22T04:00:00Z","v":422108,"vw":193.994166},{"c":196.88,"h":197.84,"l":193.5067,"n":14231,"o":195.59,"t":"2025-10-23T04:00:00Z","v":530059,"vw":196.053038},{"c":199.04,"h":200.85,"l":198.51,"n":10889,"o":198.51,"t":"2025-10-24T04:00:00Z","v":380280,"vw":199.563673},{"c":202.25,"h":202.99,"l":201.01,"n":10108,"o":201.17,"t":"2025-10-27T04:00:00Z","v":355970,"vw":202.3065},{"c":202.09,"h":204.18,"l":200.5,"n":14655,"o":202.18,"t":"2025-10-28T04:00:00Z","v":448207,"vw":201.994221},{"c":198.38,"h":202,"l":196.88,"n":20593,"o":199.75,"t":"2025-10-29T04:00:00Z","v":1046545,"vw":198.79891},{"c":199.29,"h":201.45,"l":197.11,"n":22060,"o":197.66,"t":"2025-10-30T04:00:00Z","v":1160820,"vw":199.82082},{"c":179.08,"h":202.485,"l":177.98,"n":35480,"o":200,"t":"2025-10-31T04:00:00Z","v":1447490,"vw":183.180149},{"c":178.07,"h":180.79,"l":176.8625,"n":22587,"o":179.07,"t":"2025-11-03T05:00:00Z","v":734433,"vw":178.158873},{"c":179.04,"h":181.06,"l":176.39,"n":18654,"o":177.12,"t":"2025-11-04T05:00:00Z","v":703591,"vw":179.289564},{"c":179.4,"h":181.785,"l":177.62,"n":14942,"o":178.97,"t":"2025-11-05T05:00:00Z","v":634586,"vw":180.031578},{"c":179.76,"h":181.23,"l":178.08,"n":14243,"o":179.06,"t":"2025-11-06T05:00:00Z","v":489610,"vw":179.822118},{"c":180.33,"h":180.48,"l":177.27,"n":14612,"o":178.31,"t":"2025-11-07T05:00:00Z","v":378121,"vw":179.309578},{"c":181.43,"h":184.91,"l":180.36,"n":10693,"o":182,"t":"2025-11-10T05:00:00Z","v":364575,"vw":182.431392},{"c":182.25,"h":182.775,"l":180.17,"n":10108,"o":182.25,"t":"2025-11-11T05:00:00Z","v":243495,"vw":182.173087},{"c":184.5,"h":186.11,"l":182.565,"n":12003,"o":183.03,"t":"2025-11-12T05:00:00Z","v":374660,"vw":184.373707},{"c":180.34,"h":184.47,"l":177.92,"n":14200,"o":183.11,"t":"2025-11-13T05:00:00Z","v":480873,"vw":180.494157},{"c":179.99,"h":180.93,"l":177.38,"n":10417,"o":178.59,"t":"2025-11-14T05:00:00Z","v":354951,"vw":179.801754},{"c":173.86,"h":180.98,"l":172.9201,"n":11703,"o":179.31,"t":"2025-11-17T05:00:00Z","v":424691,"vw":175.017835},{"c":173.29,"h":175.3,"l":172.395,"n":12901,"o":173.1,"t":"2025-11-18T05:00:00Z","v":395485,"vw":173.624122},{"c":173.24,"h":175.405,"l":171.87,"n":12955,"o":174.64,"t":"2025-11-19T05:00:00Z","v":437482,"vw":173.192533},{"c":171.06,"h":176.385,"l":170.22,"n":11902,"o":175.31,"t":"2025-11-20T05:00:00Z","v":320193,"vw":171.998909},{"c":173.61,"h":175,"l":169.99,"n":11695,"o":172.29,"t":"2025-11-21T05:00:00Z","v":420672,"vw":173.167499},{"c":172.49,"h":174.54,"l":171.86,"n":10652,"o":173.3,"t":"2025-11-24T05:00:00Z","v":360494,"vw":172.878665},{"c":175.62,"h":176.11,"l":172.07,"n":11230,"o":172.16,"t":"2025-11-25T05:00:00Z","v":335090,"vw":175.172607},{"c":175.17,"h":178.745,"l":175.13,"n":10283,"o":176.27,"t":"2025-11-26T05:00:00Z","v":376422,"vw":176.24737},{"c":175.4,"h":176.6,"l":175.24,"n":5094,"o":176.54,"t":"2025-11-28T05:00:00Z","v":134183,"vw":175.669513},{"c":173.7,"h":175.67,"l":171.77,"n":10856,"o":172.87,"t":"2025-12-01T05:00:00Z","v":407432,"vw":173.983164},{"c":174.94,"h":176.38,"l":173.08,"n":12733,"o":174.85,"t":"2025-12-02T05:00:00Z","v":480861,"vw":174.879586},{"c":176.72,"h":178.44,"l":175,"n":9982,"o":175.51,"t":"2025-12-03T05:00:00Z","v":303029,"vw":176.482188},{"c":179.36,"h":180.325,"l":175.71,"n":11283,"o":176.48,"t":"2025-12-04T05:00:00Z","v":370805,"vw":179.335642},{"c":179.69,"h":181.75,"l":178.625,"n":12361,"o":179.04,"t":"2025-12-05T05:00:00Z","v":409296,"vw":180.138459},{"c":177.11,"h":180.43,"l":175.77,"n":11687,"o":179.08,"t":"2025-12-08T05:00:00Z","v":327604,"vw":177.460373},{"c":177.56,"h":180.77,"l":177.11,"n":14628,"o":177.11,"t":"2025-12-09T05:00:00Z","v":413924,"vw":178.878585},{"c":180.42,"h":181.6,"l":176.79,"n":12125,"o":177.8,"t":"2025-12-10T05:00:00Z","v":414932,"vw":179.828665},{"c":179.87,"h":180.885,"l":176.75,"n":11056,"o":179.38,"t":"2025-12-11T05:00:00Z","v":303449,"vw":179.161833},{"c":179.47,"h":181,"l":178.17,"n":11202,"o":181,"t":"2025-12-12T05:00:00Z","v":370590,"vw":179.323787},{"c":177.07,"h":180.32,"l":175.95,"n":12032,"o":180.32,"t":"2025-12-15T05:00:00Z","v":497206,"vw":177.086288},{"c":177.47,"h":179.94,"l":175.78,"n":16784,"o":177.89,"t":"2025-12-16T05:00:00Z","v":803790,"vw":176.909682},{"c":174.97,"h":179.37,"l":173.76,"n":15807,"o":177.72,"t":"2025-12-17T05:00:00Z","v":527016,"vw":175.325387},{"c":176.32,"h":178.39,"l":175.02,"n":11359,"o":176.33,"t":"2025-12-18T05:00:00Z","v":397336,"vw":176.749663},{"c":176.56,"h":177.01,"l":175.67,"n":10894,"o":176.13,"t":"2025-12-19T05:00:00Z","v":797217,"vw":176.467653},{"c":178.31,"h":179.19,"l":176.515,"n":11483,"o":177.11,"t":"2025-12-22T05:00:00Z","v":374843,"vw":178.227181},{"c":177.98,"h":179.195,"l":177.1,"n":13045,"o":178.27,"t":"2025-12-23T05:00:00Z","v":396900,"vw":177.888285},{"c":177.99,"h":179.31,"l":176.74,"n":4411,"o":177.21,"t":"2025-12-24T05:00:00Z","v":138023,"vw":178.185383},{"c":178.45,"h":179.105,"l":176.6801,"n":8526,"o":177.99,"t":"2025-12-26T05:00:00Z","v":200482,"vw":178.485839},{"c":177.48,"h":178.66,"l":176.36,"n":9444,"o":178.66,"t":"2025-12-29T05:00:00Z","v":341798,"vw":177.354033},{"c":175.85,"h":177.79,"l":175.737,"n":12150,"o":177.22,"t":"2025-12-30T05:00:00Z","v":404583,"vw":176.193341},{"c":174.19,"h":176.5,"l":173.68,"n":9795,"o":175.55,"t":"2025-12-31T05:00:00Z","v":323203,"vw":174.379791},{"c":176.34,"h":176.515,"l":173.75,"n":15682,"o":174.17,"t":"2026-01-02T05:00:00Z","v":605782,"vw":175.381164},{"c":182.6,"h":185.84,"l":175.57,"n":15741,"o":176.29,"t":"2026-01-05T05:00:00Z","v":483257,"vw":183.048682},{"c":185.03,"h":185.4,"l":180.41,"n":12661,"o":181.18,"t":"2026-01-06T05:00:00Z","v":544227,"vw":184.641423},{"c":183.15,"h":185.9,"l":181.5216,"n":11525,"o":184.93,"t":"2026-01-07T05:00:00Z","v":389336,"vw":183.094627},{"c":182.01,"h":184.27,"l":180.035,"n":11848,"o":182.27,"t":"2026-01-08T05:00:00Z","v":454402,"vw":181.883081},{"c":181.77,"h":184.04,"l":180.36,"n":11195,"o":182.5,"t":"2026-01-09T05:00:00Z","v":344314,"vw":182.061658},{"c":183.04,"h":183.81,"l":180.005,"n":8529,"o":180.22,"t":"2026-01-12T05:00:00Z","v":286957,"vw":182.549734},{"c":180.57,"h":182.8264,"l":179.97,"n":8460,"o":182.65,"t":"2026-01-13T05:00:00Z","v":263158,"vw":180.603388},{"c":182.6,"h":183.785,"l":178.3716,"n":10785,"o":179.93,"t":"2026-01-14T05:00:00Z","v":350692,"vw":182.267704},{"c":189.78,"h":190.26,"l":183.78,"n":13401,"o":183.78,"t":"2026-01-15T05:00:00Z","v":552569,"vw":188.500919},{"c":189.9,"h":193,"l":188.84,"n":10835,"o":189.87,"t":"2026-01-16T05:00:00Z","v":477906,"vw":190.488002},{"c":189.46,"h":193.06,"l":184.2942,"n":15090,"o":186.6,"t":"2026-01-20T05:00:00Z","v":484714,"vw":189.732881},{"c":191.06,"h":195.06,"l":190.415,"n":13236,"o":190.73,"t":"2026-01-21T05:00:00Z","v":449059,"vw":191.962535},{"c":192.07,"h":194.29,"l":191.2,"n":9609,"o":193.6,"t":"2026-01-22T05:00:00Z","v":365770,"vw":191.999881},{"c":186.24,"h":190.61,"l":183.615,"n":17456,"o":190.61,"t":"2026-01-23T05:00:00Z","v":861410,"vw":187.195264},{"c":182.7,"h":188.26,"l":181.875,"n":14959,"o":186.15,"t":"2026-01-26T05:00:00Z","v":475411,"vw":183.228045},{"c":179.65,"h":182.665,"l":178.44,"n":13412,"o":182.3,"t":"2026-01-27T05:00:00Z","v":585783,"vw":180.082498},{"c":180.53,"h":181.41,"l":177,"n":14706,"o":178.75,"t":"2026-01-28T05:00:00Z","v":648908,"vw":179.610881},{"c":168.81,"h":180.195,"l":167.18,"n":30079,"o":176.45,"t":"2026-01-29T05:00:00Z","v":1377495,"vw":170.121462},{"c":168.32,"h":171.39,"l":166.57,"n":18467,"o":167.37,"t":"2026-01-30T05:00:00Z","v":635090,"vw":168.34497},{"c":168.36,"h":168.66,"l":165.61,"n":15367,"o":167.96,"t":"2026-02-02T05:00:00Z","v":578781,"vw":167.610672},{"c":164.45,"h":169.42,"l":159.86,"n":18991,"o":167.24,"t":"2026-02-03T05:00:00Z","v":816025,"vw":162.986421},{"c":167.62,"h":168.87,"l":162.42,"n":14842,"o":164.34,"t":"2026-02-04T05:00:00Z","v":519432,"vw":167.201423},{"c":167.94,"h":169.68,"l":165.7601,"n":17527,"o":167.31,"t":"2026-02-05T05:00:00Z","v":757032,"vw":167.644798},{"c":172.96,"h":173.2,"l":167.67,"n":15341,"o":171.66,"t":"2026-02-06T05:00:00Z","v":690906,"vw":172.332756},{"c":172.83,"h":175,"l":172.13,"n":11586,"o":173.58,"t":"2026-02-09T05:00:00Z","v":565361,"vw":173.16228},{"c":172.57,"h":174.9125,"l":170.765,"n":10062,"o":172.9,"t":"2026-02-10T05:00:00Z","v":413834,"vw":172.55269},{"c":170.15,"h":174.3,"l":168.5001,"n":12714,"o":172.98,"t":"2026-02-11T05:00:00Z","v":461263,"vw":170.533303},{"c":165.81,"h":173.33,"l":164.5218,"n":15864,"o":171.49,"t":"2026-02-12T05:00:00Z","v":804339,"vw":167.285763},{"c":165.84,"h":167.44,"l":163.32,"n":12635,"o":166.76,"t":"2026-02-13T05:00:00Z","v":577097,"vw":165.315551},{"c":165.53,"h":167.84,"l":164,"n":11755,"o":166.96,"t":"2026-02-17T05:00:00Z","v":460882,"vw":165.664533},{"c":166.09,"h":168.41,"l":164.4,"n":13035,"o":166.04,"t":"2026-02-18T05:00:00Z","v":480376,"vw":165.823707},{"c":166.12,"h":166.82,"l":162.25,"n":12641,"o":164.35,"t":"2026-02-19T05:00:00Z","v":514911,"vw":165.334846},{"c":167.82,"h":169.45,"l":164.215,"n":13466,"o":165.44,"t":"2026-02-20T05:00:00Z","v":800183,"vw":167.451054},{"c":163.08,"h":166.815,"l":161.88,"n":17985,"o":166.1,"t":"2026-02-23T05:00:00Z","v":813415,"vw":163.307963},{"c":165.86,"h":166.4925,"l":162.82,"n":14232,"o":162.82,"t":"2026-02-24T05:00:00Z","v":548897,"vw":165.302582},{"c":165.99,"h":167.935,"l":163.695,"n":15397,"o":167.04,"t":"2026-02-25T05:00:00Z","v":762927,"vw":165.523564},{"c":169.1,"h":169.28,"l":166.72,"n":12142,"o":167.47,"t":"2026-02-26T05:00:00Z","v":418938,"vw":168.648598},{"c":163.77,"h":167.1,"l":160.535,"n":14580,"o":165.18,"t":"2026-02-27T05:00:00Z","v":601314,"vw":162.931608},{"c":163.64,"h":164.68,"l":159.56,"n":11615,"o":159.56,"t":"2026-03-02T05:00:00Z","v":441916,"vw":163.71456},{"c":162.1,"h":163.59,"l":157.2,"n":12121,"o":159,"t":"2026-03-03T05:00:00Z","v":381101,"vw":161.339995},{"c":161.5,"h":163.35,"l":160.94,"n":10118,"o":162.1,"t":"2026-03-04T05:00:00Z","v":415592,"vw":161.939859},{"c":157.3,"h":163.05,"l":156.12,"n":12277,"o":159.96,"t":"2026-03-05T05:00:00Z","v":371531,"vw":157.896146},{"c":151.11,"h":153.9966,"l":149.4,"n":13937,"o":153.81,"t":"2026-03-06T05:00:00Z","v":509522,"vw":151.524213},{"c":146.79,"h":148.68,"l":143.92,"n":25365,"o":148.68,"t":"2026-03-09T04:00:00Z","v":907223,"vw":146.159143},{"c":145.61,"h":149.585,"l":145.095,"n":17336,"o":147.51,"t":"2026-03-10T04:00:00Z","v":722847,"vw":146.371576},{"c":146.37,"h":146.69,"l":143.43,"n":16363,"o":144.72,"t":"2026-03-11T04:00:00Z","v":521108,"vw":145.609524},{"c":139.87,"h":145.45,"l":139.41,"n":17456,"o":143.54,"t":"2026-03-12T04:00:00Z","v":630194,"vw":141.348809},{"c":139.42,"h":142.46,"l":139.095,"n":15412,"o":141.46,"t":"2026-03-13T04:00:00Z","v":592526,"vw":139.658506},{"c":139.51,"h":142.32,"l":139.1,"n":18071,"o":140.91,"t":"2026-03-16T04:00:00Z","v":727025,"vw":139.977025},{"c":140.28,"h":143.2,"l":139.425,"n":18419,"o":141.6,"t":"2026-03-17T04:00:00Z","v":753046,"vw":140.401549},{"c":138.89,"h":141.14,"l":138.35,"n":14710,"o":138.93,"t":"2026-03-18T04:00:00Z","v":682634,"vw":139.167188},{"c":138.95,"h":139.77,"l":136.68,"n":19189,"o":137.98,"t":"2026-03-19T04:00:00Z","v":935140,"vw":138.51222},{"c":139.51,"h":140.62,"l":137.46,"n":15491,"o":139.03,"t":"2026-03-20T04:00:00Z","v":1289166,"vw":139.280535},{"c":140.42,"h":143.69,"l":140.27,"n":13699,"o":143.31,"t":"2026-03-23T04:00:00Z","v":502379,"vw":141.149997},{"c":139.02,"h":140.56,"l":134.41,"n":13165,"o":138.6,"t":"2026-03-24T04:00:00Z","v":691430,"vw":138.783216},{"c":141.88,"h":142.675,"l":140.0401,"n":17078,"o":140.84,"t":"2026-03-25T04:00:00Z","v":859943,"vw":141.73298},{"c":141.14,"h":143.685,"l":140.64,"n":13790,"o":140.99,"t":"2026-03-26T04:00:00Z","v":628226,"vw":142.019537},{"c":139,"h":141.8,"l":138.36,"n":14452,"o":140.5,"t":"2026-03-27T04:00:00Z","v":659620,"vw":139.808003},{"c":141.05,"h":142.57,"l":138.975,"n":12275,"o":139.84,"t":"2026-03-30T04:00:00Z","v":489960,"vw":141.153828},{"c":143.62,"h":145.65,"l":141.255,"n":13872,"o":143.44,"t":"2026-03-31T04:00:00Z","v":626647,"vw":143.517086},{"c":141.03,"h":144.99,"l":140.78,"n":18783,"o":143.4,"t":"2026-04-01T04:00:00Z","v":792562,"vw":142.585109},{"c":141.32,"h":141.48,"l":136,"n":16835,"o":138.21,"t":"2026-04-02T04:00:00Z","v":625720,"vw":140.149082},{"c":140.76,"h":141.77,"l":140.12,"n":11234,"o":141.04,"t":"2026-04-06T04:00:00Z","v":387813,"vw":140.832259},{"c":142.87,"h":143.565,"l":139.22,"n":14282,"o":139.5,"t":"2026-04-07T04:00:00Z","v":593769,"vw":141.908735},{"c":147.84,"h":148.73,"l":146.01,"n":16749,"o":146.01,"t":"2026-04-08T04:00:00Z","v":666958,"vw":147.70092},{"c":150.12,"h":150.895,"l":146.7,"n":13083,"o":146.85,"t":"2026-04-09T04:00:00Z","v":469075,"vw":149.735338},{"c":151.53,"h":152.75,"l":143.3508,"n":13759,"o":149.77,"t":"2026-04-10T04:00:00Z","v":553348,"vw":151.565732},{"c":156.04,"h":156.37,"l":150.48,"n":18065,"o":150.61,"t":"2026-04-13T04:00:00Z","v":788552,"vw":153.946817},{"c":159.07,"h":160.89,"l":157.76,"n":17117,"o":158.29,"t":"2026-04-14T04:00:00Z","v":781239,"vw":159.250033},{"c":159.87,"h":161.19,"l":159.07,"n":12763,"o":160.11,"t":"2026-04-15T04:00:00Z","v":536124,"vw":159.961584},{"c":158.78,"h":161.94,"l":158.17,"n":12911,"o":160.59,"t":"2026-04-16T04:00:00Z","v":390459,"vw":159.045115},{"c":162.5,"h":164.245,"l":160.89,"n":15765,"o":160.96,"t":"2026-04-17T04:00:00Z","v":597855,"vw":162.622344},{"c":160.99,"h":163.51,"l":160.45,"n":11187,"o":161.75,"t":"2026-04-20T04:00:00Z","v":417955,"vw":161.211518},{"c":160.87,"h":163.27,"l":159.84,"n":10378,"o":161.22,"t":"2026-04-21T04:00:00Z","v":338566,"vw":160.780347},{"c":160.64,"h":162.375,"l":159.515,"n":13272,"o":162.13,"t":"2026-04-22T04:00:00Z","v":443207,"vw":160.519252},{"c":158.27,"h":160.375,"l":156.36,"n":8791,"o":160.24,"t":"2026-04-23T04:00:00Z","v":276401,"vw":158.382774},{"c":158,"h":160.05,"l":157.57,"n":9342,"o":157.77,"t":"2026-04-24T04:00:00Z","v":279009,"vw":158.205505},{"c":159.71,"h":160.36,"l":157.63,"n":11944,"o":158.24,"t":"2026-04-27T04:00:00Z","v":418064,"vw":159.436657},{"c":159.51,"h":161.24,"l":158.655,"n":11484,"o":161.24,"t":"2026-04-28T04:00:00Z","v":351569,"vw":159.637671},{"c":156,"h":161.29,"l":152.75,"n":13120,"o":158.84,"t":"2026-04-29T04:00:00Z","v":463732,"vw":155.472771},{"c":154.75,"h":156.58,"l":154.14,"n":15143,"o":155.35,"t":"2026-04-30T04:00:00Z","v":650876,"vw":154.868019},{"c":153.08,"h":155.3,"l":152.97,"n":16407,"o":154.81,"t":"2026-05-01T04:00:00Z","v":695751,"vw":153.552714},{"c":150.45,"h":152.675,"l":147.89,"n":23086,"o":152.23,"t":"2026-05-04T04:00:00Z","v":1238040,"vw":150.013028},{"c":150.17,"h":152.8,"l":149.69,"n":18287,"o":151.02,"t":"2026-05-05T04:00:00Z","v":666460,"vw":150.784209},{"c":147.23,"h":153.35,"l":146.58,"n":26589,"o":152.67,"t":"2026-05-06T04:00:00Z","v":1402417,"vw":148.567255},{"c":153.5,"h":156.53,"l":147,"n":35126,"o":147,"t":"2026-05-07T04:00:00Z","v":2204480,"vw":152.198951},{"c":152.87,"h":155.08,"l":150.5,"n":21319,"o":153.33,"t":"2026-05-08T04:00:00Z","v":1049544,"vw":152.796404},{"c":148.85,"h":154.34,"l":148.11,"n":14835,"o":153.2,"t":"2026-05-11T04:00:00Z","v":702722,"vw":149.42044},{"c":149.53,"h":150.17,"l":147.115,"n":15434,"o":148.88,"t":"2026-05-12T04:00:00Z","v":676851,"vw":149.165432},{"c":150.55,"h":150.94,"l":147.735,"n":13666,"o":148.02,"t":"2026-05-13T04:00:00Z","v":530415,"vw":149.992204},{"c":150.93,"h":154.35,"l":150.355,"n":15203,"o":151.82,"t":"2026-05-14T04:00:00Z","v":597552,"vw":151.606602},{"c":150.35,"h":153.345,"l":149.68,"n":14907,"o":151.04,"t":"2026-05-15T04:00:00Z","v":705047,"vw":150.486519},{"c":152.07,"h":153.85,"l":150.11,"n":12123,"o":150.11,"t":"2026-05-18T04:00:00Z","v":621491,"vw":152.19275},{"c":146.81,"h":153.18,"l":146.81,"n":17573,"o":152.25,"t":"2026-05-19T04:00:00Z","v":1235255,"vw":148.878767},{"c":149.66,"h":150.06,"l":145.26,"n":13736,"o":147.03,"t":"2026-05-20T04:00:00Z","v":702679,"vw":148.988288},{"c":151.55,"h":151.75,"l":146.965,"n":13801,"o":148.43,"t":"2026-05-21T04:00:00Z","v":804884,"vw":150.83273},{"c":151.63,"h":152.08,"l":150.31,"n":10682,"o":151.21,"t":"2026-05-22T04:00:00Z","v":468505,"vw":151.429617},{"c":150.8,"h":152.46,"l":150.25,"n":10746,"o":151.4,"t":"2026-05-26T04:00:00Z","v":401145,"vw":150.870404},{"c":147.19,"h":151.23,"l":146.58,"n":15146,"o":150.37,"t":"2026-05-27T04:00:00Z","v":778461,"vw":147.671251},{"c":145.77,"h":147.945,"l":143.52,"n":14108,"o":145.69,"t":"2026-05-28T04:00:00Z","v":613011,"vw":145.215108},{"c":141.66,"h":146.11,"l":140.35,"n":16215,"o":145.22,"t":"2026-05-29T04:00:00Z","v":732804,"vw":142.020883},{"c":140.36,"h":142.55,"l":138.68,"n":13419,"o":139.91,"t":"2026-06-01T04:00:00Z","v":484563,"vw":140.382179},{"c":139.43,"h":140.34,"l":137.505,"n":15827,"o":139.03,"t":"2026-06-02T04:00:00Z","v":850462,"vw":138.693223},{"c":138.43,"h":139.555,"l":135.13,"n":14511,"o":138.03,"t":"2026-06-03T04:00:00Z","v":466466,"vw":138.131464},{"c":141.2,"h":142.545,"l":140.12,"n":11148,"o":140.92,"t":"2026-06-04T04:00:00Z","v":520357,"vw":141.043611},{"c":139.25,"h":142.22,"l":138.02,"n":10437,"o":142.21,"t":"2026-06-05T04:00:00Z","v":402628,"vw":139.569705},{"c":137.1,"h":141.1431,"l":136.76,"n":15145,"o":139.37,"t":"2026-06-08T04:00:00Z","v":797983,"vw":137.984682},{"c":141.04,"h":141.61,"l":136.635,"n":11995,"o":137.62,"t":"2026-06-09T04:00:00Z","v":572673,"vw":140.469544},{"c":135.96,"h":142.6399,"l":135.88,"n":13038,"o":140.8,"t":"2026-06-10T04:00:00Z","v":672396,"vw":137.757593},{"c":135.62,"h":136.515,"l":133.83,"n":14145,"o":135.94,"t":"2026-06-11T04:00:00Z","v":628235,"vw":135.130521},{"c":137.89,"h":139.71,"l":136.55,"n":15028,"o":136.6,"t":"2026-06-12T04:00:00Z","v":602450,"vw":138.255133},{"c":139.83,"h":142.935,"l":139.53,"n":15939,"o":139.85,"t":"2026-06-15T04:00:00Z","v":804580,"vw":140.480165},{"c":143.16,"h":143.47,"l":140.61,"n":14222,"o":141.26,"t":"2026-06-16T04:00:00Z","v":630874,"vw":142.862735},{"c":141.38,"h":145.44,"l":140.46,"n":16104,"o":143,"t":"2026-06-17T04:00:00Z","v":744398,"vw":143.084533},{"c":140.77,"h":143.83,"l":139.325,"n":13634,"o":142.14,"t":"2026-06-18T04:00:00Z","v":1026887,"vw":140.931903},{"c":140.93,"h":142.44,"l":139.93,"n":14928,"o":140.33,"t":"2026-06-22T04:00:00Z","v":616864,"vw":140.952679},{"c":140.6,"h":142.26,"l":140.05,"n":13522,"o":140.51,"t":"2026-06-23T04:00:00Z","v":571410,"vw":141.110724},{"c":138,"h":141.275,"l":137.1,"n":14210,"o":140.86,"t":"2026-06-24T04:00:00Z","v":445727,"vw":138.346888},{"c":136.33,"h":140.63,"l":136.03,"n":12705,"o":138.31,"t":"2026-06-25T04:00:00Z","v":489243,"vw":137.03312},{"c":138.55,"h":138.86,"l":134.235,"n":19743,"o":136.5,"t":"2026-06-26T04:00:00Z","v":1892978,"vw":137.406984},{"c":132.92,"h":139.27,"l":131.305,"n":16637,"o":138.17,"t":"2026-06-29T04:00:00Z","v":591331,"vw":132.906969},{"c":134.13,"h":135.86,"l":133.04,"n":14036,"o":133.04,"t":"2026-06-30T04:00:00Z","v":727287,"vw":134.190095},{"c":137.96,"h":140,"l":134.8,"n":18658,"o":134.8,"t":"2026-07-01T04:00:00Z","v":939503,"vw":138.314342},{"c":140.15,"h":141.245,"l":138.285,"n":13503,"o":139.66,"t":"2026-07-02T04:00:00Z","v":496952,"vw":139.944926},{"c":142.45,"h":144.5,"l":140.22,"n":17569,"o":140.28,"t":"2026-07-06T04:00:00Z","v":748134,"vw":142.90475},{"c":139.12,"h":143.88,"l":138.77,"n":13711,"o":141.66,"t":"2026-07-07T04:00:00Z","v":534221,"vw":140.018405},{"c":134.31,"h":139.8763,"l":133.58,"n":17077,"o":138.45,"t":"2026-07-08T04:00:00Z","v":718095,"vw":134.587534},{"c":136.44,"h":138.51,"l":134.34,"n":26401,"o":135.27,"t":"2026-07-09T04:00:00Z","v":3149125,"vw":136.809184},{"c":135.33,"h":139.26,"l":133.54,"n":22271,"o":138.55,"t":"2026-07-10T04:00:00Z","v":1067815,"vw":135.404824},{"c":132.52,"h":135.73,"l":130.72,"n":17351,"o":135.7,"t":"2026-07-13T04:00:00Z","v":832454,"vw":132.346707},{"c":136.93,"h":137.02,"l":133.07,"n":16241,"o":133.59,"t":"2026-07-14T04:00:00Z","v":927015,"vw":136.414371},{"c":142.9,"h":143.38,"l":136.92,"n":19478,"o":137.97,"t":"2026-07-15T04:00:00Z","v":1167224,"vw":142.020621},{"c":143.3,"h":143.56,"l":141.02,"n":18011,"o":142.86,"t":"2026-07-16T04:00:00Z","v":877381,"vw":142.813028},{"c":140.01,"h":143.94,"l":139.96,"n":15916,"o":141.3,"t":"2026-07-17T04:00:00Z","v":712363,"vw":141.53538},{"c":139.88,"h":140.71,"l":137.02,"n":16443,"o":140.71,"t":"2026-07-20T04:00:00Z","v":629821,"vw":139.134975},{"c":139.87,"h":141.415,"l":139.09,"n":11751,"o":139.79,"t":"2026-07-21T04:00:00Z","v":508502,"vw":140.160797},{"c":139.37,"h":141.51,"l":138.3,"n":16184,"o":140.19,"t":"2026-07-22T04:00:00Z","v":792455,"vw":139.71528},{"c":137.81,"h":139.27,"l":137,"n":14063,"o":137.6,"t":"2026-07-23T04:00:00Z","v":715202,"vw":137.901054},{"c":140.23,"h":140.995,"l":138.56,"n":13466,"o":139,"t":"2026-07-24T04:00:00Z","v":623507,"vw":140.086547},{"c":141.25,"h":144.48,"l":140.49,"n":15404,"o":142.07,"t":"2026-07-27T04:00:00Z","v":623980,"vw":141.461904},{"c":145.47,"h":147.005,"l":140.53,"n":21379,"o":142.41,"t":"2026-07-28T04:00:00Z","v":1119460,"vw":145.42906},{"c":139.08,"h":145.125,"l":138.6,"n":19459,"o":143.39,"t":"2026-07-29T04:00:00Z","v":869682,"vw":140.054734},{"c":128.34,"h":129.41,"l":112.83,"n":52697,"o":120.12,"t":"2026-07-30T04:00:00Z","v":3795359,"vw":123.817583},{"c":125.49,"h":128.89,"l":124.76,"n":23277,"o":127.53,"t":"2026-07-31T04:00:00Z","v":890604,"vw":125.992647},{"c":125.48,"h":128.26,"l":120.47,"n":19096,"o":125.45,"t":"2026-08-03T04:00:00Z","v":833376,"vw":124.061679},{"c":128.25,"h":129.21,"l":125.81,"n":18753,"o":125.87,"t":"2026-08-04T04:00:00Z","v":763192,"vw":128.069877},{"c":128.19,"h":129.4,"l":126.685,"n":18322,"o":128.29,"t":"2026-08-05T04:00:00Z","v":965665,"vw":128.035676},{"c":127.58,"h":133,"l":126.755,"n":20471,"o":133,"t":"2026-08-06T04:00:00Z","v":1322877,"vw":128.609804},{"c":129,"h":130.11,"l":127.23,"n":14655,"o":127.81,"t":"2026-08-07T04:00:00Z","v":570307,"vw":129.038312},{"c":123.39,"h":128.13,"l":122.19,"n":20830,"o":127.58,"t":"2026-08-10T04:00:00Z","v":1774604,"vw":123.775756},{"c":125.45,"h":126.75,"l":124.05,"n":17008,"o":124.7,"t":"2026-08-11T04:00:00Z","v":757933,"vw":125.3079},{"c":123.42,"h":125.97,"l":123.15,"n":15321,"o":125.45,"t":"2026-08-12T04:00:00Z","v":761638,"vw":124.052136},{"c":132.21,"h":132.37,"l":123.49,"n":20235,"o":123.59,"t":"2026-08-13T04:00:00Z","v":1079844,"vw":128.393887},{"c":128.68,"h":133.3599,"l":128.375,"n":15684,"o":131.81,"t":"2026-08-14T04:00:00Z","v":741257,"vw":129.260988},{"c":125.22,"h":128.425,"l":125.19,"n":12418,"o":127.6,"t":"2026-08-17T04:00:00Z","v":569524,"vw":125.83838},{"c":127.01,"h":128.79,"l":124.01,"n":14994,"o":125.63,"t":"2026-08-18T04:00:00Z","v":601010,"vw":127.237191},{"c":130.09,"h":133.68,"l":127.19,"n":19533,"o":127.73,"t":"2026-08-19T04:00:00Z","v":923200,"vw":131.198033},{"c":128.06,"h":130.96,"l":127.505,"n":15232,"o":129.08,"t":"2026-08-20T04:00:00Z","v":560324,"vw":128.995768},{"c":129.05,"h":131.24,"l":128.22,"n":16400,"o":128.77,"t":"2026-08-21T04:00:00Z","v":797585,"vw":129.168304},{"c":128.95,"h":131.36,"l":128.21,"n":12688,"o":129.78,"t":"2026-08-24T04:00:00Z","v":503309,"vw":129.376587},{"c":129.04,"h":129.55,"l":127.2,"n":12972,"o":128.96,"t":"2026-08-25T04:00:00Z","v":526472,"vw":128.708827},{"c":129.8,"h":130.58,"l":127.73,"n":13992,"o":128.72,"t":"2026-08-26T04:00:00Z","v":675531,"vw":129.672295},{"c":130.81,"h":132.02,"l":128.62,"n":11219,"o":128.62,"t":"2026-08-27T04:00:00Z","v":491893,"vw":130.898133},{"c":133.02,"h":133.93,"l":130.68,"n":16191,"o":131.55,"t":"2026-08-28T04:00:00Z","v":684460,"vw":132.925292},{"c":133.29,"h":133.825,"l":131.04,"n":15445,"o":131.04,"t":"2026-08-31T04:00:00Z","v":627652,"vw":133.145852},{"c":132.9,"h":135.98,"l":129.31,"n":18780,"o":130.9,"t":"2026-09-01T04:00:00Z","v":775063,"vw":133.727941},{"c":133.21,"h":135.24,"l":131.59,"n":16234,"o":132.36,"t":"2026-09-02T04:00:00Z","v":714117,"vw":133.576031},{"c":136.86,"h":138.9,"l":134.65,"n":19496,"o":135.13,"t":"2026-09-03T04:00:00Z","v":885709,"vw":136.430729},{"c":137.11,"h":137.21,"l":133.935,"n":19320,"o":134.79,"t":"2026-09-04T04:00:00Z","v":720548,"vw":136.172902},{"c":135.39,"h":137.46,"l":134.77,"n":15215,"o":135.84,"t":"2026-09-08T04:00:00Z","v":492682,"vw":135.979035},{"c":135.27,"h":136.43,"l":133.61,"n":19402,"o":135.04,"t":"2026-09-09T04:00:00Z","v":750945,"vw":135.049981},{"c":135.97,"h":141.08,"l":134.175,"n":24399,"o":134.94,"t":"2026-09-10T04:00:00Z","v":1345675,"vw":137.325369},{"c":136.61,"h":140.585,"l":135.56,"n":20593,"o":137.17,"t":"2026-09-11T04:00:00Z","v":933020,"vw":136.928698},{"c":137.82,"h":139.77,"l":135.73,"n":24887,"o":136.96,"t":"2026-09-14T04:00:00Z","v":797371,"vw":137.314727},{"c":133.73,"h":137.83,"l":133.42,"n":21053,"o":137.03,"t":"2026-09-15T04:00:00Z","v":951517,"vw":135.252751},{"c":130.34,"h":134.69,"l":129.13,"n":17494,"o":133.33,"t":"2026-09-16T04:00:00Z","v":626841,"vw":131.891584},{"c":132.66,"h":135.015,"l":130.22,"n":22059,"o":131.84,"t":"2026-09-17T04:00:00Z","v":1003756,"vw":132.536036},{"c":130.55,"h":132.8,"l":130.47,"n":22412,"o":131.54,"t":"2026-09-18T04:00:00Z","v":1959554,"vw":131.007809},{"c":132.61,"h":134.1017,"l":131.01,"n":22166,"o":132.65,"t":"2026-09-21T04:00:00Z","v":876974,"vw":132.869604},{"c":130.97,"h":135.455,"l":127.52,"n":20462,"o":133.98,"t":"2026-09-22T04:00:00Z","v":850448,"vw":130.878224},{"c":129.94,"h":131.22,"l":127.96,"n":15701,"o":130.12,"t":"2026-09-23T04:00:00Z","v":522216,"vw":130.353585},{"c":127.49,"h":130.735,"l":125.34,"n":21664,"o":129.83,"t":"2026-09-24T04:00:00Z","v":1295254,"vw":127.084114},{"c":129.07,"h":129.705,"l":126.775,"n":17748,"o":127.48,"t":"2026-09-25T04:00:00Z","v":796567,"vw":128.475382},{"c":129.54,"h":129.59,"l":126.92,"n":16229,"o":128.72,"t":"2026-09-28T04:00:00Z","v":730448,"vw":128.714805},{"c":127.46,"h":130.84,"l":126.445,"n":17657,"o":129.34,"t":"2026-09-29T04:00:00Z","v":729633,"vw":127.822211},{"c":126.34,"h":128.15,"l":126.02,"n":16584,"o":126.37,"t":"2026-09-30T04:00:00Z","v":805072,"vw":126.881968},{"c":128.38,"h":129,"l":123.69,"n":17163,"o":125.71,"t":"2026-10-01T04:00:00Z","v":813629,"vw":127.90579},{"c":126.37,"h":130.925,"l":126.155,"n":15236,"o":129.34,"t":"2026-10-02T04:00:00Z","v":601614,"vw":127.372856},{"c":126.9,"h":128.025,"l":124.6,"n":13116,"o":126.2,"t":"2026-10-05T04:00:00Z","v":612663,"vw":126.679903},{"c":127.94,"h":129.53,"l":127.495,"n":17454,"o":128.3,"t":"2026-10-06T04:00:00Z","v":757295,"vw":128.317453},{"c":125.22,"h":125.96,"l":121.8875,"n":18616,"o":125.69,"t":"2026-10-07T04:00:00Z","v":939228,"vw":124.043375},{"c":125.53,"h":127.22,"l":123.635,"n":18380,"o":124.67,"t":"2026-10-08T04:00:00Z","v":930772,"vw":125.613965},{"c":130.16,"h":130.88,"l":126.395,"n":18344,"o":128.79,"t":"2026-10-09T04:00:00Z","v":913632,"vw":129.346139},{"c":130.38,"h":131.075,"l":128.3036,"n":15905,"o":130.19,"t":"2026-10-12T04:00:00Z","v":688142,"vw":130.236934},{"c":129.53,"h":131.31,"l":128.6,"n":17693,"o":131.31,"t":"2026-10-13T04:00:00Z","v":810590,"vw":129.455827},{"c":124.78,"h":130.2,"l":123.05,"n":18235,"o":128.05,"t":"2026-10-14T04:00:00Z","v":1015669,"vw":125.453624},{"c":128.51,"h":128.64,"l":124.46,"n":14585,"o":125,"t":"2026-10-15T04:00:00Z","v":525918,"vw":127.501546},{"c":129.55,"h":130.26,"l":127.805,"n":15712,"o":129.72,"t":"2026-10-16T04:00:00Z","v":670009,"vw":129.434778},{"c":127.07,"h":130.08,"l":126.84,"n":12164,"o":129.39,"t":"2026-10-19T04:00:00Z","v":522715,"vw":127.65905},{"c":130.33,"h":131.88,"l":127.49,"n":14868,"o":127.56,"t":"2026-10-20T04:00:00Z","v":618850,"vw":130.594297},{"c":128.39,"h":131.37,"l":127.54,"n":15722,"o":131.18,"t":"2026-10-21T04:00:00Z","v":577792,"vw":128.772638}],"volatilityBars":[{"c":131.78,"h":133.84,"l":131.78,"n":310,"o":132.65,"t":"2026-09-21T13:30:00Z","v":11130,"vw":132.637818},{"c":131.44,"h":131.74,"l":131.01,"n":312,"o":131.585,"t":"2026-09-21T13:45:00Z","v":7408,"vw":131.412885},{"c":132.35,"h":132.35,"l":131.27,"n":446,"o":131.37,"t":"2026-09-21T14:00:00Z","v":12585,"vw":131.74724},{"c":132.76,"h":132.79,"l":132.14,"n":605,"o":132.175,"t":"2026-09-21T14:15:00Z","v":19665,"vw":132.399922},{"c":132.655,"h":132.965,"l":132.27,"n":604,"o":132.825,"t":"2026-09-21T14:30:00Z","v":41033,"vw":132.611105},{"c":132.755,"h":132.87,"l":132.4,"n":446,"o":132.66,"t":"2026-09-21T14:45:00Z","v":11069,"vw":132.58886},{"c":132.52,"h":132.9,"l":132.41,"n":674,"o":132.65,"t":"2026-09-21T15:00:00Z","v":19432,"vw":132.671992},{"c":132.97,"h":133.19,"l":132.42,"n":656,"o":132.525,"t":"2026-09-21T15:15:00Z","v":18452,"vw":132.875575},{"c":132.755,"h":132.94,"l":132.67,"n":520,"o":132.9275,"t":"2026-09-21T15:30:00Z","v":20378,"vw":132.792642},{"c":132.88,"h":133.03,"l":132.55,"n":470,"o":132.85,"t":"2026-09-21T15:45:00Z","v":18914,"vw":132.686439},{"c":133.25,"h":133.25,"l":132.8,"n":812,"o":132.86,"t":"2026-09-21T16:00:00Z","v":29817,"vw":133.066129},{"c":133.45,"h":133.52,"l":133.07,"n":662,"o":133.25,"t":"2026-09-21T16:15:00Z","v":32146,"vw":133.167709},{"c":133.69,"h":134,"l":133.455,"n":697,"o":133.455,"t":"2026-09-21T16:30:00Z","v":29854,"vw":133.783664},{"c":133.45,"h":133.82,"l":133.4,"n":518,"o":133.69,"t":"2026-09-21T16:45:00Z","v":15936,"vw":133.644762},{"c":133.97,"h":133.97,"l":133.445,"n":574,"o":133.55,"t":"2026-09-21T17:00:00Z","v":17139,"vw":133.720354},{"c":134.07,"h":134.1017,"l":133.91,"n":503,"o":134.045,"t":"2026-09-21T17:15:00Z","v":16467,"vw":134.03545},{"c":133.5425,"h":134.08,"l":133.45,"n":542,"o":134.08,"t":"2026-09-21T17:30:00Z","v":13375,"vw":133.811063},{"c":133.815,"h":133.885,"l":133.5,"n":585,"o":133.57,"t":"2026-09-21T17:45:00Z","v":15185,"vw":133.715027},{"c":133.71,"h":134.03,"l":133.56,"n":663,"o":133.815,"t":"2026-09-21T18:00:00Z","v":14899,"vw":133.838217},{"c":133.551,"h":133.81,"l":133.47,"n":919,"o":133.705,"t":"2026-09-21T18:15:00Z","v":23616,"vw":133.64423},{"c":133.71,"h":133.78,"l":133.56,"n":444,"o":133.61,"t":"2026-09-21T18:30:00Z","v":11651,"vw":133.704838},{"c":133.15,"h":133.84,"l":133.15,"n":650,"o":133.78,"t":"2026-09-21T18:45:00Z","v":22939,"vw":133.474201},{"c":132.945,"h":133.33,"l":132.81,"n":973,"o":133.25,"t":"2026-09-21T19:00:00Z","v":24435,"vw":133.071119},{"c":133,"h":133.215,"l":132.8,"n":1282,"o":132.945,"t":"2026-09-21T19:15:00Z","v":40665,"vw":132.980203},{"c":132.66,"h":132.98,"l":132.44,"n":1674,"o":132.975,"t":"2026-09-21T19:30:00Z","v":71265,"vw":132.61288},{"c":132.66,"h":133.16,"l":132.44,"n":3429,"o":132.66,"t":"2026-09-21T19:45:00Z","v":133972,"vw":132.718384},{"c":132.61,"h":132.61,"l":132.61,"n":47,"o":132.61,"t":"2026-09-21T20:00:00Z","v":127489,"vw":132.61},{"c":132.61,"h":132.61,"l":132.61,"n":1,"o":132.61,"t":"2026-09-21T20:30:00Z","v":350,"vw":132.61},{"c":131.73,"h":135.455,"l":131.73,"n":214,"o":133.98,"t":"2026-09-22T13:30:00Z","v":9007,"vw":133.223142},{"c":129.025,"h":131.19,"l":129.025,"n":269,"o":131.19,"t":"2026-09-22T13:45:00Z","v":16983,"vw":129.411524},{"c":128.77,"h":129.32,"l":128.62,"n":457,"o":128.78,"t":"2026-09-22T14:00:00Z","v":15064,"vw":128.908854},{"c":128.515,"h":128.71,"l":127.58,"n":701,"o":128.57,"t":"2026-09-22T14:15:00Z","v":22421,"vw":128.265759},{"c":128.08,"h":128.385,"l":127.52,"n":707,"o":128.385,"t":"2026-09-22T14:30:00Z","v":22581,"vw":127.793146},{"c":129.1,"h":129.18,"l":127.82,"n":853,"o":127.86,"t":"2026-09-22T14:45:00Z","v":31620,"vw":128.394405},{"c":128.94,"h":130.17,"l":128.94,"n":886,"o":129.12,"t":"2026-09-22T15:00:00Z","v":30219,"vw":129.576112},{"c":129.635,"h":129.73,"l":128.77,"n":561,"o":128.88,"t":"2026-09-22T15:15:00Z","v":20249,"vw":129.128969},{"c":130.195,"h":130.225,"l":129.55,"n":572,"o":129.64,"t":"2026-09-22T15:30:00Z","v":17540,"vw":129.874911},{"c":130.115,"h":130.29,"l":129.595,"n":564,"o":130.2,"t":"2026-09-22T15:45:00Z","v":19967,"vw":129.984891},{"c":132.355,"h":132.55,"l":130.21,"n":1129,"o":130.27,"t":"2026-09-22T16:00:00Z","v":38504,"vw":131.489504},{"c":131.905,"h":132.24,"l":131.735,"n":620,"o":132.24,"t":"2026-09-22T16:15:00Z","v":18995,"vw":132.035276},{"c":131.655,"h":132.15,"l":131.655,"n":423,"o":132.05,"t":"2026-09-22T16:30:00Z","v":12546,"vw":131.895241},{"c":131.91,"h":132.085,"l":131.525,"n":503,"o":131.585,"t":"2026-09-22T16:45:00Z","v":18408,"vw":131.857544},{"c":131.875,"h":132.03,"l":131.5446,"n":609,"o":132.03,"t":"2026-09-22T17:00:00Z","v":28524,"vw":131.797566},{"c":131.785,"h":132.01,"l":131.75,"n":506,"o":131.89,"t":"2026-09-22T17:15:00Z","v":13578,"vw":131.870677},{"c":131.685,"h":132.03,"l":131.54,"n":767,"o":131.87,"t":"2026-09-22T17:30:00Z","v":27225,"vw":131.835128},{"c":132.25,"h":132.49,"l":131.65,"n":702,"o":131.67,"t":"2026-09-22T17:45:00Z","v":24290,"vw":132.087098},{"c":131.79,"h":132.42,"l":131.79,"n":578,"o":132.235,"t":"2026-09-22T18:00:00Z","v":17002,"vw":132.163261},{"c":131.77,"h":131.93,"l":131.48,"n":531,"o":131.93,"t":"2026-09-22T18:15:00Z","v":10659,"vw":131.655738},{"c":131.67,"h":131.95,"l":131.67,"n":515,"o":131.77,"t":"2026-09-22T18:30:00Z","v":14044,"vw":131.818428},{"c":131.95,"h":132,"l":131.74,"n":681,"o":131.74,"t":"2026-09-22T18:45:00Z","v":16660,"vw":131.876596},{"c":131.38,"h":131.95,"l":131.38,"n":546,"o":131.95,"t":"2026-09-22T19:00:00Z","v":21658,"vw":131.746194},{"c":131.355,"h":131.7899,"l":131.23,"n":801,"o":131.455,"t":"2026-09-22T19:15:00Z","v":22185,"vw":131.552105},{"c":131.28,"h":131.56,"l":131.15,"n":924,"o":131.44,"t":"2026-09-22T19:30:00Z","v":32242,"vw":131.328685},{"c":131,"h":131.53,"l":130.88,"n":3338,"o":131.3,"t":"2026-09-22T19:45:00Z","v":135431,"vw":131.259194},{"c":130.97,"h":131.11,"l":130.97,"n":54,"o":131.11,"t":"2026-09-22T20:00:00Z","v":171815,"vw":130.970276},{"c":130.97,"h":130.97,"l":130.97,"n":1,"o":130.97,"t":"2026-09-22T20:30:00Z","v":100,"vw":130.97},{"c":129.4,"h":130.01,"l":129.4,"n":8,"o":130.01,"t":"2026-09-23T11:45:00Z","v":353,"vw":129.766384},{"c":130.8,"h":131.46,"l":130.8,"n":7,"o":131.46,"t":"2026-09-23T13:00:00Z","v":304,"vw":131.239264},{"c":130.5,"h":130.5,"l":130.5,"n":5,"o":130.5,"t":"2026-09-23T13:15:00Z","v":197,"vw":130.5},{"c":130.84,"h":131.18,"l":127.96,"n":145,"o":130.12,"t":"2026-09-23T13:30:00Z","v":10068,"vw":130.282704},{"c":130.25,"h":130.53,"l":130.1,"n":167,"o":130.495,"t":"2026-09-23T13:45:00Z","v":5279,"vw":130.271378},{"c":131.05,"h":131.07,"l":130.37,"n":329,"o":130.605,"t":"2026-09-23T14:00:00Z","v":11141,"vw":130.739911},{"c":130.465,"h":131.22,"l":130.465,"n":426,"o":130.925,"t":"2026-09-23T14:15:00Z","v":12183,"vw":130.950098},{"c":130.8,"h":131.08,"l":130.44,"n":393,"o":130.465,"t":"2026-09-23T14:30:00Z","v":13792,"vw":130.748343},{"c":130.585,"h":131.065,"l":130.585,"n":408,"o":130.74,"t":"2026-09-23T14:45:00Z","v":12176,"vw":130.863632},{"c":130.51,"h":130.5975,"l":130.3675,"n":389,"o":130.585,"t":"2026-09-23T15:00:00Z","v":11790,"vw":130.50515},{"c":130.05,"h":130.72,"l":130.04,"n":548,"o":130.515,"t":"2026-09-23T15:15:00Z","v":21185,"vw":130.508865},{"c":130.45,"h":130.54,"l":130.035,"n":577,"o":130.05,"t":"2026-09-23T15:30:00Z","v":18647,"vw":130.318136},{"c":130.715,"h":130.7924,"l":130.35,"n":370,"o":130.535,"t":"2026-09-23T15:45:00Z","v":8749,"vw":130.519829},{"c":130.18,"h":130.72,"l":130.12,"n":481,"o":130.72,"t":"2026-09-23T16:00:00Z","v":13969,"vw":130.491048},{"c":130.315,"h":130.38,"l":130.175,"n":550,"o":130.175,"t":"2026-09-23T16:15:00Z","v":16870,"vw":130.283981},{"c":130.73,"h":130.73,"l":130.35,"n":444,"o":130.35,"t":"2026-09-23T16:30:00Z","v":14881,"vw":130.565274},{"c":130.84,"h":130.84,"l":130.62,"n":355,"o":130.755,"t":"2026-09-23T16:45:00Z","v":10941,"vw":130.736228},{"c":130.91,"h":130.96,"l":130.69,"n":384,"o":130.95,"t":"2026-09-23T17:00:00Z","v":9044,"vw":130.857233},{"c":131.01,"h":131.025,"l":130.885,"n":281,"o":130.91,"t":"2026-09-23T17:15:00Z","v":9175,"vw":130.967255},{"c":130.8,"h":131.02,"l":130.57,"n":483,"o":131.02,"t":"2026-09-23T17:30:00Z","v":11789,"vw":130.826248},{"c":131.03,"h":131.0712,"l":130.86,"n":416,"o":130.86,"t":"2026-09-23T17:45:00Z","v":8118,"vw":130.988513},{"c":130.93,"h":131.14,"l":130.91,"n":446,"o":131.09,"t":"2026-09-23T18:00:00Z","v":9282,"vw":130.999703},{"c":130.97,"h":131.1,"l":130.8437,"n":468,"o":130.925,"t":"2026-09-23T18:15:00Z","v":11521,"vw":130.948356},{"c":130.66,"h":130.95,"l":130.62,"n":280,"o":130.95,"t":"2026-09-23T18:30:00Z","v":4859,"vw":130.738117},{"c":130.535,"h":130.735,"l":130.47,"n":344,"o":130.52,"t":"2026-09-23T18:45:00Z","v":9736,"vw":130.600674},{"c":130.615,"h":130.69,"l":130.57,"n":480,"o":130.59,"t":"2026-09-23T19:00:00Z","v":11385,"vw":130.630011},{"c":130.85,"h":130.92,"l":130.58,"n":577,"o":130.59,"t":"2026-09-23T19:15:00Z","v":12996,"vw":130.790792},{"c":130.595,"h":130.81,"l":130.42,"n":933,"o":130.81,"t":"2026-09-23T19:30:00Z","v":25345,"vw":130.602555},{"c":129.99,"h":130.585,"l":129.78,"n":2671,"o":130.585,"t":"2026-09-23T19:45:00Z","v":93465,"vw":130.12336},{"c":129.94,"h":129.94,"l":129.94,"n":50,"o":129.94,"t":"2026-09-23T20:00:00Z","v":91097,"vw":129.94},{"c":127.94,"h":130.735,"l":127.14,"n":166,"o":129.83,"t":"2026-09-24T13:30:00Z","v":10949,"vw":128.93946},{"c":128.21,"h":128.55,"l":127.49,"n":163,"o":127.49,"t":"2026-09-24T13:45:00Z","v":7340,"vw":127.885855},{"c":128.12,"h":128.52,"l":127.84,"n":324,"o":128.21,"t":"2026-09-24T14:00:00Z","v":10605,"vw":128.284234},{"c":127.54,"h":128.12,"l":127.4,"n":455,"o":127.98,"t":"2026-09-24T14:15:00Z","v":17418,"vw":127.72329},{"c":127.49,"h":127.99,"l":127.3502,"n":462,"o":127.535,"t":"2026-09-24T14:30:00Z","v":16307,"vw":127.691236},{"c":127.69,"h":127.76,"l":127.295,"n":347,"o":127.53,"t":"2026-09-24T14:45:00Z","v":9297,"vw":127.589756},{"c":127.49,"h":127.88,"l":127.4,"n":389,"o":127.69,"t":"2026-09-24T15:00:00Z","v":12814,"vw":127.674401},{"c":126.84,"h":127.24,"l":126.71,"n":585,"o":127.24,"t":"2026-09-24T15:15:00Z","v":20504,"vw":127.005888},{"c":126.7,"h":127.03,"l":126.56,"n":424,"o":126.95,"t":"2026-09-24T15:30:00Z","v":22211,"vw":126.861468},{"c":126.41,"h":126.89,"l":126.31,"n":580,"o":126.5845,"t":"2026-09-24T15:45:00Z","v":27359,"vw":126.667894},{"c":125.82,"h":126.425,"l":125.34,"n":1325,"o":126.42,"t":"2026-09-24T16:00:00Z","v":81418,"vw":125.851546},{"c":127.69,"h":128.59,"l":125.79,"n":1373,"o":125.95,"t":"2026-09-24T16:15:00Z","v":82616,"vw":127.490408},{"c":127.115,"h":127.67,"l":126.82,"n":754,"o":127.67,"t":"2026-09-24T16:30:00Z","v":45641,"vw":127.20602},{"c":125.915,"h":127.135,"l":125.885,"n":882,"o":127.135,"t":"2026-09-24T16:45:00Z","v":32677,"vw":126.703516},{"c":125.81,"h":125.9,"l":125.435,"n":1024,"o":125.75,"t":"2026-09-24T17:00:00Z","v":60216,"vw":125.674056},{"c":126.57,"h":126.76,"l":125.75,"n":1013,"o":125.81,"t":"2026-09-24T17:15:00Z","v":83355,"vw":126.144764},{"c":126.595,"h":126.99,"l":126.455,"n":824,"o":126.59,"t":"2026-09-24T17:30:00Z","v":47554,"vw":126.672739},{"c":127.34,"h":127.47,"l":126.59,"n":934,"o":126.6,"t":"2026-09-24T17:45:00Z","v":66305,"vw":127.096075},{"c":127.01,"h":127.52,"l":126.915,"n":690,"o":127.34,"t":"2026-09-24T18:00:00Z","v":41740,"vw":127.261193},{"c":127.95,"h":127.96,"l":126.77,"n":704,"o":127.005,"t":"2026-09-24T18:15:00Z","v":49465,"vw":127.103257},{"c":127.4,"h":127.825,"l":127.08,"n":822,"o":127.825,"t":"2026-09-24T18:30:00Z","v":53475,"vw":127.565607},{"c":127.38,"h":127.415,"l":126.91,"n":867,"o":127.39,"t":"2026-09-24T18:45:00Z","v":56900,"vw":127.197562},{"c":127.035,"h":127.49,"l":127.02,"n":522,"o":127.45,"t":"2026-09-24T19:00:00Z","v":20760,"vw":127.302393},{"c":126.9325,"h":127.18,"l":126.74,"n":674,"o":127.18,"t":"2026-09-24T19:15:00Z","v":27665,"vw":126.956544},{"c":127.555,"h":127.59,"l":127.02,"n":945,"o":127.03,"t":"2026-09-24T19:30:00Z","v":41267,"vw":127.39764},{"c":127.51,"h":127.79,"l":127.35,"n":3843,"o":127.5,"t":"2026-09-24T19:45:00Z","v":192270,"vw":127.573233},{"c":127.49,"h":127.49,"l":127.48,"n":42,"o":127.48,"t":"2026-09-24T20:00:00Z","v":139971,"vw":127.489992},{"c":127.49,"h":127.49,"l":127.49,"n":2,"o":127.49,"t":"2026-09-24T20:30:00Z","v":404,"vw":127.49},{"c":127.49,"h":127.49,"l":127.49,"n":10,"o":127.49,"t":"2026-09-25T13:15:00Z","v":253,"vw":127.49},{"c":127.82,"h":128.35,"l":126.905,"n":193,"o":127.48,"t":"2026-09-25T13:30:00Z","v":8568,"vw":127.576848},{"c":127.39,"h":127.85,"l":127.35,"n":218,"o":127.36,"t":"2026-09-25T13:45:00Z","v":8629,"vw":127.587296},{"c":127.835,"h":128.26,"l":126.775,"n":424,"o":127.245,"t":"2026-09-25T14:00:00Z","v":16212,"vw":127.431839},{"c":128.355,"h":128.52,"l":127.53,"n":383,"o":127.94,"t":"2026-09-25T14:15:00Z","v":17114,"vw":128.118821},{"c":128.02,"h":128.3601,"l":127.95,"n":350,"o":128.36,"t":"2026-09-25T14:30:00Z","v":13052,"vw":128.165369},{"c":127.605,"h":127.955,"l":127.24,"n":417,"o":127.955,"t":"2026-09-25T14:45:00Z","v":14954,"vw":127.529701},{"c":127.69,"h":127.85,"l":127.35,"n":489,"o":127.7,"t":"2026-09-25T15:00:00Z","v":17455,"vw":127.595787},{"c":127.96,"h":128.02,"l":127.63,"n":320,"o":127.63,"t":"2026-09-25T15:15:00Z","v":11848,"vw":127.787126},{"c":127.58,"h":128.185,"l":127.58,"n":361,"o":128.03,"t":"2026-09-25T15:30:00Z","v":10915,"vw":127.961575},{"c":127.81,"h":127.82,"l":127,"n":534,"o":127.37,"t":"2026-09-25T15:45:00Z","v":16880,"vw":127.343179},{"c":128.31,"h":128.57,"l":127.81,"n":616,"o":127.85,"t":"2026-09-25T16:00:00Z","v":24287,"vw":128.059921},{"c":128.205,"h":128.2462,"l":127.76,"n":537,"o":128.16,"t":"2026-09-25T16:15:00Z","v":19440,"vw":127.939237},{"c":128.175,"h":128.28,"l":128.01,"n":444,"o":128.205,"t":"2026-09-25T16:30:00Z","v":12944,"vw":128.161176},{"c":127.75,"h":128.2,"l":127.75,"n":352,"o":128.1,"t":"2026-09-25T16:45:00Z","v":9117,"vw":128.014926},{"c":127.95,"h":128.13,"l":127.835,"n":395,"o":127.835,"t":"2026-09-25T17:00:00Z","v":12286,"vw":128.008577},{"c":127.635,"h":128.01,"l":127.53,"n":403,"o":128.01,"t":"2026-09-25T17:15:00Z","v":17095,"vw":127.70383},{"c":127.31,"h":127.68,"l":127.145,"n":665,"o":127.635,"t":"2026-09-25T17:30:00Z","v":23709,"vw":127.418275},{"c":127.275,"h":127.42,"l":127.04,"n":563,"o":127.3,"t":"2026-09-25T17:45:00Z","v":15919,"vw":127.175319},{"c":127.28,"h":127.43,"l":127.1214,"n":468,"o":127.21,"t":"2026-09-25T18:00:00Z","v":14761,"vw":127.299514},{"c":127.445,"h":127.475,"l":127.23,"n":654,"o":127.35,"t":"2026-09-25T18:15:00Z","v":20543,"vw":127.350075},{"c":127.875,"h":127.94,"l":127.45,"n":770,"o":127.51,"t":"2026-09-25T18:30:00Z","v":30575,"vw":127.712582},{"c":128.595,"h":128.73,"l":127.93,"n":1036,"o":127.945,"t":"2026-09-25T18:45:00Z","v":44433,"vw":128.371595},{"c":128.635,"h":128.73,"l":128.295,"n":785,"o":128.6,"t":"2026-09-25T19:00:00Z","v":26911,"vw":128.542671},{"c":128.7,"h":129.19,"l":128.63,"n":713,"o":128.655,"t":"2026-09-25T19:15:00Z","v":25602,"vw":128.809251},{"c":128.979,"h":129.06,"l":128.59,"n":1057,"o":128.705,"t":"2026-09-25T19:30:00Z","v":38854,"vw":128.796815},{"c":129.09,"h":129.705,"l":129.02,"n":3526,"o":129.05,"t":"2026-09-25T19:45:00Z","v":152609,"vw":129.350478},{"c":129.07,"h":129.07,"l":129.07,"n":47,"o":129.07,"t":"2026-09-25T20:00:00Z","v":131283,"vw":129.07},{"c":129.07,"h":129.07,"l":129.07,"n":1,"o":129.07,"t":"2026-09-25T20:30:00Z","v":407,"vw":129.07},{"c":127.0185,"h":129.03,"l":127,"n":189,"o":128.72,"t":"2026-09-28T13:30:00Z","v":10430,"vw":127.904685},{"c":127.61,"h":127.84,"l":127.19,"n":328,"o":127.51,"t":"2026-09-28T13:45:00Z","v":19931,"vw":127.582472},{"c":128.285,"h":128.35,"l":127.33,"n":206,"o":127.66,"t":"2026-09-28T14:00:00Z","v":5374,"vw":127.874546},{"c":128.67,"h":128.71,"l":128.13,"n":307,"o":128.23,"t":"2026-09-28T14:15:00Z","v":12950,"vw":128.338036},{"c":128.5,"h":128.57,"l":128.35,"n":224,"o":128.5,"t":"2026-09-28T14:30:00Z","v":7026,"vw":128.439083},{"c":127.985,"h":128.44,"l":127.81,"n":370,"o":128.36,"t":"2026-09-28T14:45:00Z","v":17533,"vw":127.978764},{"c":127.18,"h":128.01,"l":127.18,"n":358,"o":127.88,"t":"2026-09-28T15:00:00Z","v":11580,"vw":127.849178},{"c":127.69,"h":127.69,"l":127.065,"n":433,"o":127.31,"t":"2026-09-28T15:15:00Z","v":15507,"vw":127.378939},{"c":127.825,"h":127.9,"l":127.67,"n":165,"o":127.79,"t":"2026-09-28T15:30:00Z","v":3803,"vw":127.76715},{"c":127.005,"h":127.79,"l":126.93,"n":383,"o":127.71,"t":"2026-09-28T15:45:00Z","v":16458,"vw":127.435607},{"c":127.25,"h":127.3,"l":126.92,"n":724,"o":127,"t":"2026-09-28T16:00:00Z","v":35163,"vw":127.194968},{"c":128.715,"h":128.715,"l":127.23,"n":710,"o":127.235,"t":"2026-09-28T16:15:00Z","v":21688,"vw":127.858455},{"c":128.085,"h":128.65,"l":127.87,"n":434,"o":128.65,"t":"2026-09-28T16:30:00Z","v":12072,"vw":128.243136},{"c":128.21,"h":128.32,"l":127.57,"n":373,"o":128.075,"t":"2026-09-28T16:45:00Z","v":15440,"vw":127.815838},{"c":128.985,"h":129.25,"l":128.01,"n":680,"o":128.21,"t":"2026-09-28T17:00:00Z","v":28328,"vw":128.501937},{"c":127.81,"h":129.05,"l":127.77,"n":399,"o":129.05,"t":"2026-09-28T17:15:00Z","v":14512,"vw":128.437564},{"c":128.345,"h":128.42,"l":127.95,"n":516,"o":128,"t":"2026-09-28T17:30:00Z","v":13917,"vw":128.211766},{"c":128.615,"h":128.7448,"l":128.33,"n":418,"o":128.36,"t":"2026-09-28T17:45:00Z","v":14439,"vw":128.574744},{"c":128.82,"h":129.134,"l":128.49,"n":614,"o":128.645,"t":"2026-09-28T18:00:00Z","v":22435,"vw":128.815328},{"c":129.01,"h":129.16,"l":128.725,"n":484,"o":128.83,"t":"2026-09-28T18:15:00Z","v":14510,"vw":128.918486},{"c":128.495,"h":129.12,"l":128.39,"n":446,"o":129.05,"t":"2026-09-28T18:30:00Z","v":13299,"vw":128.766606},{"c":128.59,"h":128.6,"l":128.01,"n":531,"o":128.38,"t":"2026-09-28T18:45:00Z","v":15693,"vw":128.219975},{"c":128.36,"h":128.6,"l":128.205,"n":497,"o":128.595,"t":"2026-09-28T19:00:00Z","v":16398,"vw":128.49493},{"c":128.655,"h":128.86,"l":128.172,"n":661,"o":128.24,"t":"2026-09-28T19:15:00Z","v":29754,"vw":128.565996},{"c":128.71,"h":128.83,"l":128.5,"n":1013,"o":128.6525,"t":"2026-09-28T19:30:00Z","v":35867,"vw":128.654763},{"c":129.59,"h":129.59,"l":128.68,"n":3398,"o":128.78,"t":"2026-09-28T19:45:00Z","v":146879,"vw":129.293699},{"c":129.58,"h":129.6,"l":129.54,"n":61,"o":129.55,"t":"2026-09-28T20:00:00Z","v":131122,"vw":129.540105},{"c":129.54,"h":129.54,"l":129.54,"n":54,"o":129.54,"t":"2026-09-29T08:45:00Z","v":821,"vw":129.54},{"c":129.5,"h":129.5,"l":129.5,"n":13,"o":129.5,"t":"2026-09-29T11:30:00Z","v":510,"vw":129.5},{"c":128.655,"h":130.84,"l":128.655,"n":175,"o":129.34,"t":"2026-09-29T13:30:00Z","v":61501,"vw":129.615626},{"c":127.94,"h":128.89,"l":127.915,"n":366,"o":128.28,"t":"2026-09-29T13:45:00Z","v":51241,"vw":128.489492},{"c":127.535,"h":128,"l":127.405,"n":663,"o":127.755,"t":"2026-09-29T14:00:00Z","v":28263,"vw":127.850136},{"c":127.22,"h":127.59,"l":126.68,"n":552,"o":127.59,"t":"2026-09-29T14:15:00Z","v":15655,"vw":127.212609},{"c":127.5701,"h":127.725,"l":127.305,"n":573,"o":127.42,"t":"2026-09-29T14:30:00Z","v":16679,"vw":127.503184},{"c":127.75,"h":128.12,"l":127.48,"n":491,"o":127.64,"t":"2026-09-29T14:45:00Z","v":18079,"vw":127.952734},{"c":127.255,"h":127.675,"l":127.08,"n":430,"o":127.675,"t":"2026-09-29T15:00:00Z","v":16948,"vw":127.448431},{"c":127.51,"h":127.51,"l":127.25,"n":472,"o":127.28,"t":"2026-09-29T15:15:00Z","v":8002,"vw":127.362892},{"c":126.945,"h":127.545,"l":126.86,"n":334,"o":127.475,"t":"2026-09-29T15:30:00Z","v":12221,"vw":127.310201},{"c":126.78,"h":127.35,"l":126.72,"n":436,"o":127.075,"t":"2026-09-29T15:45:00Z","v":13352,"vw":127.057182},{"c":127.08,"h":127.17,"l":126.445,"n":707,"o":126.7,"t":"2026-09-29T16:00:00Z","v":18731,"vw":126.698006},{"c":127.385,"h":127.49,"l":127.07,"n":324,"o":127.07,"t":"2026-09-29T16:15:00Z","v":11308,"vw":127.224827},{"c":127.44,"h":127.61,"l":127.33,"n":297,"o":127.385,"t":"2026-09-29T16:30:00Z","v":5869,"vw":127.465617},{"c":127.26,"h":127.45,"l":127.115,"n":341,"o":127.43,"t":"2026-09-29T16:45:00Z","v":6351,"vw":127.306414},{"c":127.03,"h":127.2899,"l":126.86,"n":532,"o":127.2,"t":"2026-09-29T17:00:00Z","v":15141,"vw":127.101332},{"c":127.25,"h":127.25,"l":127.09,"n":287,"o":127.18,"t":"2026-09-29T17:15:00Z","v":6505,"vw":127.171683},{"c":127.385,"h":127.44,"l":127.02,"n":483,"o":127.21,"t":"2026-09-29T17:30:00Z","v":9569,"vw":127.210612},{"c":127.245,"h":127.54,"l":127.17,"n":435,"o":127.405,"t":"2026-09-29T17:45:00Z","v":12560,"vw":127.420876},{"c":126.935,"h":127.46,"l":126.765,"n":539,"o":127.265,"t":"2026-09-29T18:00:00Z","v":13155,"vw":127.149468},{"c":127.025,"h":127.11,"l":126.955,"n":327,"o":126.9775,"t":"2026-09-29T18:15:00Z","v":5629,"vw":127.035291},{"c":127.1,"h":127.26,"l":126.875,"n":593,"o":127.105,"t":"2026-09-29T18:30:00Z","v":12464,"vw":127.066974},{"c":126.88,"h":127.17,"l":126.61,"n":656,"o":127.1,"t":"2026-09-29T18:45:00Z","v":16176,"vw":126.942061},{"c":126.77,"h":126.92,"l":126.67,"n":669,"o":126.8,"t":"2026-09-29T19:00:00Z","v":13655,"vw":126.811697},{"c":127.23,"h":127.33,"l":126.72,"n":889,"o":126.72,"t":"2026-09-29T19:15:00Z","v":29548,"vw":127.113835},{"c":128.165,"h":128.33,"l":127.15,"n":1190,"o":127.15,"t":"2026-09-29T19:30:00Z","v":46914,"vw":127.929828},{"c":127.49,"h":128.165,"l":127.35,"n":2444,"o":128.165,"t":"2026-09-29T19:45:00Z","v":95001,"vw":127.740454},{"c":127.46,"h":127.55,"l":127.46,"n":48,"o":127.55,"t":"2026-09-29T20:00:00Z","v":141418,"vw":127.460069},{"c":127.29,"h":128.15,"l":126.1,"n":147,"o":126.37,"t":"2026-09-30T13:30:00Z","v":8190,"vw":127.268635},{"c":126.7,"h":127.705,"l":126.7,"n":186,"o":127.56,"t":"2026-09-30T13:45:00Z","v":4600,"vw":127.159504},{"c":126.51,"h":127.24,"l":126.29,"n":308,"o":126.36,"t":"2026-09-30T14:00:00Z","v":8313,"vw":126.688716},{"c":126.24,"h":126.615,"l":126.02,"n":271,"o":126.52,"t":"2026-09-30T14:15:00Z","v":9728,"vw":126.31361},{"c":127.67,"h":127.67,"l":126.285,"n":371,"o":126.285,"t":"2026-09-30T14:30:00Z","v":11092,"vw":127.073389},{"c":127.62,"h":127.94,"l":127.355,"n":446,"o":127.445,"t":"2026-09-30T14:45:00Z","v":13968,"vw":127.736445},{"c":127.445,"h":127.54,"l":127.1836,"n":269,"o":127.39,"t":"2026-09-30T15:00:00Z","v":7619,"vw":127.409587},{"c":127.4,"h":127.62,"l":127.32,"n":333,"o":127.45,"t":"2026-09-30T15:15:00Z","v":5898,"vw":127.489543},{"c":127.495,"h":127.81,"l":127.43,"n":473,"o":127.49,"t":"2026-09-30T15:30:00Z","v":13808,"vw":127.570148},{"c":127.6,"h":127.6899,"l":127.31,"n":404,"o":127.47,"t":"2026-09-30T15:45:00Z","v":13283,"vw":127.466098},{"c":127.4,"h":127.77,"l":127.4,"n":315,"o":127.52,"t":"2026-09-30T16:00:00Z","v":10346,"vw":127.562794},{"c":127.61,"h":127.625,"l":127.22,"n":459,"o":127.39,"t":"2026-09-30T16:15:00Z","v":23195,"vw":127.442917},{"c":127.515,"h":127.7,"l":127.4,"n":377,"o":127.61,"t":"2026-09-30T16:30:00Z","v":11552,"vw":127.560101},{"c":127.49,"h":127.9,"l":127.4,"n":558,"o":127.42,"t":"2026-09-30T16:45:00Z","v":24325,"vw":127.633306},{"c":127.58,"h":127.59,"l":127.45,"n":166,"o":127.49,"t":"2026-09-30T17:00:00Z","v":6162,"vw":127.537763},{"c":127.77,"h":127.79,"l":127.44,"n":451,"o":127.44,"t":"2026-09-30T17:15:00Z","v":13098,"vw":127.54187},{"c":127.895,"h":127.895,"l":127.655,"n":536,"o":127.805,"t":"2026-09-30T17:30:00Z","v":13640,"vw":127.750096},{"c":127.64,"h":127.88,"l":127.475,"n":435,"o":127.85,"t":"2026-09-30T17:45:00Z","v":15835,"vw":127.716163},{"c":126.695,"h":127.68,"l":126.53,"n":616,"o":127.58,"t":"2026-09-30T18:00:00Z","v":29002,"vw":127.286545},{"c":127.0025,"h":127.11,"l":126.69,"n":643,"o":126.69,"t":"2026-09-30T18:15:00Z","v":23231,"vw":126.942625},{"c":127.24,"h":127.29,"l":126.88,"n":728,"o":127.035,"t":"2026-09-30T18:30:00Z","v":53911,"vw":127.028614},{"c":127.43,"h":127.44,"l":127.045,"n":760,"o":127.19,"t":"2026-09-30T18:45:00Z","v":23123,"vw":127.227344},{"c":127.235,"h":127.465,"l":127.22,"n":710,"o":127.43,"t":"2026-09-30T19:00:00Z","v":26062,"vw":127.307164},{"c":126.85,"h":127.49,"l":126.76,"n":785,"o":127.27,"t":"2026-09-30T19:15:00Z","v":35651,"vw":127.149947},{"c":126.945,"h":126.96,"l":126.605,"n":1024,"o":126.8056,"t":"2026-09-30T19:30:00Z","v":47185,"vw":126.857217},{"c":126.36,"h":127.18,"l":126.35,"n":2908,"o":126.945,"t":"2026-09-30T19:45:00Z","v":137592,"vw":126.729034},{"c":126.34,"h":126.42,"l":126.34,"n":60,"o":126.39,"t":"2026-09-30T20:00:00Z","v":192618,"vw":126.342329},{"c":126.045,"h":126.575,"l":123.69,"n":279,"o":125.71,"t":"2026-10-01T13:30:00Z","v":8921,"vw":125.741921},{"c":126.215,"h":127.67,"l":125.84,"n":638,"o":126.035,"t":"2026-10-01T13:45:00Z","v":30269,"vw":126.787216},{"c":126.58,"h":126.58,"l":125.26,"n":375,"o":126.0875,"t":"2026-10-01T14:00:00Z","v":11719,"vw":126.031537},{"c":126.09,"h":126.79,"l":126.0075,"n":443,"o":126.29,"t":"2026-10-01T14:15:00Z","v":13961,"vw":126.309153},{"c":126.57,"h":126.57,"l":125.66,"n":430,"o":126.22,"t":"2026-10-01T14:30:00Z","v":12937,"vw":126.21214},{"c":126.41,"h":126.66,"l":126.23,"n":367,"o":126.49,"t":"2026-10-01T14:45:00Z","v":12841,"vw":126.444003},{"c":125.9375,"h":126.56,"l":125.9375,"n":451,"o":126.51,"t":"2026-10-01T15:00:00Z","v":13807,"vw":126.201252},{"c":126.035,"h":126.218,"l":125.6501,"n":332,"o":125.82,"t":"2026-10-01T15:15:00Z","v":8177,"vw":125.997765},{"c":126.47,"h":126.86,"l":125.85,"n":597,"o":126.06,"t":"2026-10-01T15:30:00Z","v":19971,"vw":126.277587},{"c":126.99,"h":127.08,"l":126.42,"n":558,"o":126.57,"t":"2026-10-01T15:45:00Z","v":35906,"vw":126.658044},{"c":127.195,"h":127.195,"l":126.88,"n":430,"o":127.025,"t":"2026-10-01T16:00:00Z","v":14774,"vw":127.06175},{"c":127.33,"h":127.375,"l":126.82,"n":493,"o":127.16,"t":"2026-10-01T16:15:00Z","v":12493,"vw":127.135001},{"c":127.755,"h":127.88,"l":127.32,"n":393,"o":127.32,"t":"2026-10-01T16:30:00Z","v":11800,"vw":127.600228},{"c":128.315,"h":128.315,"l":127.6,"n":482,"o":127.8,"t":"2026-10-01T16:45:00Z","v":13674,"vw":127.916345},{"c":127.715,"h":128.35,"l":127.59,"n":518,"o":128.315,"t":"2026-10-01T17:00:00Z","v":20314,"vw":127.970131},{"c":127.72,"h":128.16,"l":127.58,"n":467,"o":127.6,"t":"2026-10-01T17:15:00Z","v":15951,"vw":127.957824},{"c":128.23,"h":128.38,"l":127.85,"n":417,"o":127.95,"t":"2026-10-01T17:30:00Z","v":12761,"vw":128.114527},{"c":128.485,"h":128.49,"l":128.005,"n":483,"o":128.23,"t":"2026-10-01T17:45:00Z","v":19652,"vw":128.270643},{"c":128.8,"h":129,"l":128.3275,"n":568,"o":128.485,"t":"2026-10-01T18:00:00Z","v":18472,"vw":128.687584},{"c":128.315,"h":128.99,"l":128.15,"n":540,"o":128.83,"t":"2026-10-01T18:15:00Z","v":17993,"vw":128.493719},{"c":128.27,"h":128.695,"l":128.26,"n":597,"o":128.34,"t":"2026-10-01T18:30:00Z","v":18843,"vw":128.534361},{"c":128.285,"h":128.52,"l":128.17,"n":595,"o":128.265,"t":"2026-10-01T18:45:00Z","v":17921,"vw":128.324154},{"c":128.71,"h":128.71,"l":128.2975,"n":628,"o":128.2975,"t":"2026-10-01T19:00:00Z","v":17332,"vw":128.54606},{"c":128.53,"h":128.89,"l":128.51,"n":736,"o":128.89,"t":"2026-10-01T19:15:00Z","v":25866,"vw":128.665812},{"c":128.615,"h":128.84,"l":128.46,"n":1058,"o":128.62,"t":"2026-10-01T19:30:00Z","v":34790,"vw":128.651931},{"c":128.41,"h":128.84,"l":128.31,"n":3258,"o":128.56,"t":"2026-10-01T19:45:00Z","v":138418,"vw":128.495016},{"c":128.39,"h":128.39,"l":128.38,"n":42,"o":128.38,"t":"2026-10-01T20:00:00Z","v":212162,"vw":128.380093},{"c":129.88,"h":129.88,"l":129.38,"n":23,"o":129.38,"t":"2026-10-02T13:00:00Z","v":334,"vw":129.649585},{"c":129.505,"h":130.925,"l":129.245,"n":174,"o":129.34,"t":"2026-10-02T13:30:00Z","v":34416,"vw":130.649233},{"c":128.63,"h":130.38,"l":128.62,"n":304,"o":129.505,"t":"2026-10-02T13:45:00Z","v":12013,"vw":129.367545},{"c":129.18,"h":129.34,"l":128.64,"n":373,"o":128.655,"t":"2026-10-02T14:00:00Z","v":12432,"vw":129.000835},{"c":129.47,"h":129.81,"l":128.96,"n":315,"o":128.96,"t":"2026-10-02T14:15:00Z","v":9367,"vw":129.432631},{"c":128.995,"h":129.41,"l":128.84,"n":372,"o":129.35,"t":"2026-10-02T14:30:00Z","v":16747,"vw":129.137289},{"c":128.41,"h":129.3,"l":128.41,"n":304,"o":129.24,"t":"2026-10-02T14:45:00Z","v":10777,"vw":128.806041},{"c":126.84,"h":128.55,"l":126.84,"n":524,"o":128.55,"t":"2026-10-02T15:00:00Z","v":19873,"vw":127.688779},{"c":126.945,"h":126.95,"l":126.155,"n":391,"o":126.605,"t":"2026-10-02T15:15:00Z","v":8686,"vw":126.442618},{"c":127.145,"h":127.4,"l":126.8,"n":502,"o":127.08,"t":"2026-10-02T15:30:00Z","v":15913,"vw":127.168866},{"c":126.92,"h":127.25,"l":126.92,"n":348,"o":126.99,"t":"2026-10-02T15:45:00Z","v":10390,"vw":127.068494},{"c":127.565,"h":127.74,"l":127.03,"n":378,"o":127.03,"t":"2026-10-02T16:00:00Z","v":17210,"vw":127.3124},{"c":127.29,"h":127.59,"l":127.02,"n":366,"o":127.465,"t":"2026-10-02T16:15:00Z","v":10056,"vw":127.327752},{"c":127.6,"h":127.6,"l":127.165,"n":240,"o":127.36,"t":"2026-10-02T16:30:00Z","v":6897,"vw":127.397134},{"c":127.83,"h":127.93,"l":127.49,"n":280,"o":127.59,"t":"2026-10-02T16:45:00Z","v":7036,"vw":127.712691},{"c":127.51,"h":127.83,"l":127.505,"n":364,"o":127.82,"t":"2026-10-02T17:00:00Z","v":9949,"vw":127.66893},{"c":127.37,"h":127.67,"l":127.315,"n":333,"o":127.66,"t":"2026-10-02T17:15:00Z","v":12040,"vw":127.486648},{"c":127.79,"h":128.02,"l":127.37,"n":356,"o":127.37,"t":"2026-10-02T17:30:00Z","v":10145,"vw":127.753897},{"c":127.74,"h":127.87,"l":127.42,"n":232,"o":127.82,"t":"2026-10-02T17:45:00Z","v":6635,"vw":127.695024},{"c":127.6024,"h":127.89,"l":127.54,"n":342,"o":127.83,"t":"2026-10-02T18:00:00Z","v":11040,"vw":127.711584},{"c":127.26,"h":127.7,"l":127.25,"n":331,"o":127.57,"t":"2026-10-02T18:15:00Z","v":7925,"vw":127.430995},{"c":127.39,"h":127.52,"l":127.1701,"n":500,"o":127.31,"t":"2026-10-02T18:30:00Z","v":11685,"vw":127.352301},{"c":126.97,"h":127.51,"l":126.97,"n":474,"o":127.295,"t":"2026-10-02T18:45:00Z","v":12716,"vw":127.402709},{"c":126.58,"h":127.16,"l":126.57,"n":525,"o":127.06,"t":"2026-10-02T19:00:00Z","v":12710,"vw":126.875868},{"c":126.55,"h":126.78,"l":126.55,"n":684,"o":126.615,"t":"2026-10-02T19:15:00Z","v":19112,"vw":126.66797},{"c":126.72,"h":126.87,"l":126.595,"n":1030,"o":126.595,"t":"2026-10-02T19:30:00Z","v":27497,"vw":126.729686},{"c":126.37,"h":126.81,"l":126.3,"n":2959,"o":126.79,"t":"2026-10-02T19:45:00Z","v":106802,"vw":126.594282},{"c":126.37,"h":126.45,"l":126.37,"n":49,"o":126.45,"t":"2026-10-02T20:00:00Z","v":136947,"vw":126.37057},{"c":125.05,"h":126.2,"l":124.6,"n":147,"o":126.2,"t":"2026-10-05T13:30:00Z","v":5075,"vw":125.627411},{"c":125.03,"h":125.15,"l":124.75,"n":171,"o":125.15,"t":"2026-10-05T13:45:00Z","v":26205,"vw":124.8688},{"c":125.8,"h":125.8,"l":125.12,"n":221,"o":125.55,"t":"2026-10-05T14:00:00Z","v":7469,"vw":125.293076},{"c":125.83,"h":126.03,"l":125.65,"n":302,"o":125.78,"t":"2026-10-05T14:15:00Z","v":8895,"vw":125.760569},{"c":125.32,"h":125.83,"l":125.15,"n":354,"o":125.83,"t":"2026-10-05T14:30:00Z","v":9284,"vw":125.328567},{"c":125.38,"h":125.47,"l":125.15,"n":256,"o":125.24,"t":"2026-10-05T14:45:00Z","v":7570,"vw":125.365144},{"c":125.47,"h":125.48,"l":125.25,"n":366,"o":125.385,"t":"2026-10-05T15:00:00Z","v":8229,"vw":125.385807},{"c":125.74,"h":125.775,"l":125.4421,"n":277,"o":125.485,"t":"2026-10-05T15:15:00Z","v":6148,"vw":125.691242},{"c":125.79,"h":125.84,"l":125.67,"n":303,"o":125.77,"t":"2026-10-05T15:30:00Z","v":7410,"vw":125.745065},{"c":126.03,"h":126.03,"l":125.815,"n":164,"o":125.815,"t":"2026-10-05T15:45:00Z","v":3537,"vw":125.945043},{"c":126.47,"h":126.47,"l":125.86,"n":387,"o":126.02,"t":"2026-10-05T16:00:00Z","v":17609,"vw":126.119156},{"c":126.775,"h":126.945,"l":126.52,"n":356,"o":126.52,"t":"2026-10-05T16:15:00Z","v":12253,"vw":126.757177},{"c":126.51,"h":126.83,"l":126.51,"n":287,"o":126.67,"t":"2026-10-05T16:30:00Z","v":10263,"vw":126.693506},{"c":126.45,"h":126.7,"l":126.355,"n":384,"o":126.55,"t":"2026-10-05T16:45:00Z","v":13649,"vw":126.527862},{"c":126.855,"h":126.9399,"l":126.575,"n":290,"o":126.575,"t":"2026-10-05T17:00:00Z","v":12013,"vw":126.677258},{"c":126.52,"h":126.97,"l":126.5,"n":346,"o":126.85,"t":"2026-10-05T17:15:00Z","v":11402,"vw":126.796766},{"c":126.9,"h":126.9,"l":126.49,"n":336,"o":126.495,"t":"2026-10-05T17:30:00Z","v":15797,"vw":126.631353},{"c":127.295,"h":127.295,"l":126.86,"n":310,"o":126.925,"t":"2026-10-05T17:45:00Z","v":8372,"vw":127.098671},{"c":127.44,"h":127.44,"l":127.06,"n":313,"o":127.305,"t":"2026-10-05T18:00:00Z","v":9209,"vw":127.237637},{"c":127.94,"h":128.025,"l":127.37,"n":382,"o":127.48,"t":"2026-10-05T18:15:00Z","v":9589,"vw":127.563783},{"c":127.59,"h":127.915,"l":127.5,"n":257,"o":127.915,"t":"2026-10-05T18:30:00Z","v":8545,"vw":127.686084},{"c":127.71,"h":127.78,"l":127.41,"n":376,"o":127.585,"t":"2026-10-05T18:45:00Z","v":7085,"vw":127.565253},{"c":127.73,"h":127.87,"l":127.625,"n":422,"o":127.72,"t":"2026-10-05T19:00:00Z","v":10543,"vw":127.722121},{"c":127.595,"h":127.87,"l":127.595,"n":465,"o":127.81,"t":"2026-10-05T19:15:00Z","v":10681,"vw":127.738434},{"c":127.42,"h":127.65,"l":127.24,"n":665,"o":127.5,"t":"2026-10-05T19:30:00Z","v":14782,"vw":127.39973},{"c":126.87,"h":127.42,"l":126.82,"n":2793,"o":127.4,"t":"2026-10-05T19:45:00Z","v":110748,"vw":127.021681},{"c":126.9,"h":126.9,"l":126.9,"n":47,"o":126.9,"t":"2026-10-05T20:00:00Z","v":210424,"vw":126.9},{"c":127.5,"h":127.5,"l":127.5,"n":91,"o":127.5,"t":"2026-10-06T11:00:00Z","v":290,"vw":127.5},{"c":128,"h":128.41,"l":128,"n":29,"o":128.41,"t":"2026-10-06T11:15:00Z","v":438,"vw":128.250441},{"c":127.9,"h":127.9,"l":127.9,"n":13,"o":127.9,"t":"2026-10-06T13:00:00Z","v":208,"vw":127.9},{"c":128.32,"h":128.59,"l":127.585,"n":236,"o":128.3,"t":"2026-10-06T13:30:00Z","v":14290,"vw":128.238517},{"c":128.705,"h":128.705,"l":128.1301,"n":159,"o":128.52,"t":"2026-10-06T13:45:00Z","v":3347,"vw":128.394307},{"c":128.685,"h":129.34,"l":128.41,"n":444,"o":129.34,"t":"2026-10-06T14:00:00Z","v":31521,"vw":128.752498},{"c":128.47,"h":128.69,"l":128.3,"n":305,"o":128.47,"t":"2026-10-06T14:15:00Z","v":9371,"vw":128.399344},{"c":128.64,"h":128.89,"l":128.635,"n":316,"o":128.65,"t":"2026-10-06T14:30:00Z","v":7376,"vw":128.779698},{"c":128.535,"h":128.99,"l":128.47,"n":251,"o":128.6225,"t":"2026-10-06T14:45:00Z","v":9495,"vw":128.712042},{"c":128.47,"h":128.95,"l":128.39,"n":475,"o":128.525,"t":"2026-10-06T15:00:00Z","v":11579,"vw":128.563455},{"c":129.03,"h":129.03,"l":128.74,"n":264,"o":128.74,"t":"2026-10-06T15:15:00Z","v":6397,"vw":128.834032},{"c":128.97,"h":129.28,"l":128.96,"n":342,"o":129.2,"t":"2026-10-06T15:30:00Z","v":7087,"vw":129.178775},{"c":129.19,"h":129.27,"l":128.905,"n":389,"o":128.905,"t":"2026-10-06T15:45:00Z","v":11440,"vw":129.185254},{"c":129.16,"h":129.39,"l":129.08,"n":419,"o":129.19,"t":"2026-10-06T16:00:00Z","v":12176,"vw":129.201803},{"c":129.11,"h":129.155,"l":128.89,"n":451,"o":129.07,"t":"2026-10-06T16:15:00Z","v":10256,"vw":128.993246},{"c":129.4,"h":129.53,"l":128.9562,"n":365,"o":129.07,"t":"2026-10-06T16:30:00Z","v":11889,"vw":129.222514},{"c":128.47,"h":129.34,"l":128.47,"n":381,"o":129.28,"t":"2026-10-06T16:45:00Z","v":11422,"vw":128.863753},{"c":128.71,"h":128.81,"l":128.37,"n":369,"o":128.46,"t":"2026-10-06T17:00:00Z","v":10251,"vw":128.58538},{"c":129.32,"h":129.32,"l":128.725,"n":249,"o":128.725,"t":"2026-10-06T17:15:00Z","v":3772,"vw":129.095756},{"c":129.035,"h":129.19,"l":129.02,"n":380,"o":129.19,"t":"2026-10-06T17:30:00Z","v":8889,"vw":129.093074},{"c":128.82,"h":129.14,"l":128.82,"n":385,"o":129.14,"t":"2026-10-06T17:45:00Z","v":5448,"vw":129.01029},{"c":128.64,"h":128.78,"l":128.55,"n":461,"o":128.78,"t":"2026-10-06T18:00:00Z","v":16322,"vw":128.691469},{"c":128.46,"h":128.65,"l":128.33,"n":595,"o":128.6399,"t":"2026-10-06T18:15:00Z","v":31740,"vw":128.556629},{"c":128.325,"h":128.465,"l":128.295,"n":666,"o":128.46,"t":"2026-10-06T18:30:00Z","v":15862,"vw":128.370572},{"c":128.2687,"h":128.41,"l":128.13,"n":628,"o":128.41,"t":"2026-10-06T18:45:00Z","v":13497,"vw":128.280983},{"c":128.295,"h":128.55,"l":128.17,"n":530,"o":128.2,"t":"2026-10-06T19:00:00Z","v":11280,"vw":128.370256},{"c":128.215,"h":128.4899,"l":128.17,"n":667,"o":128.23,"t":"2026-10-06T19:15:00Z","v":15546,"vw":128.325196},{"c":127.87,"h":128.3,"l":127.865,"n":959,"o":128.3,"t":"2026-10-06T19:30:00Z","v":17836,"vw":128.094619},{"c":128,"h":128.12,"l":127.495,"n":3237,"o":127.8354,"t":"2026-10-06T19:45:00Z","v":97202,"vw":127.905014},{"c":127.94,"h":127.94,"l":127.94,"n":38,"o":127.94,"t":"2026-10-06T20:00:00Z","v":223903,"vw":127.94},{"c":123,"h":125.96,"l":123,"n":362,"o":125.69,"t":"2026-10-07T13:30:00Z","v":27845,"vw":125.13285},{"c":123.69,"h":123.8,"l":123,"n":276,"o":123,"t":"2026-10-07T13:45:00Z","v":11580,"vw":123.488215},{"c":123.835,"h":124,"l":123.18,"n":540,"o":123.75,"t":"2026-10-07T14:00:00Z","v":24203,"vw":123.682297},{"c":123.32,"h":124,"l":122.96,"n":762,"o":123.835,"t":"2026-10-07T14:15:00Z","v":42484,"vw":123.322021},{"c":122.355,"h":123.77,"l":122.03,"n":720,"o":123.36,"t":"2026-10-07T14:30:00Z","v":42762,"vw":123.221644},{"c":122.89,"h":122.95,"l":121.99,"n":646,"o":122.23,"t":"2026-10-07T14:45:00Z","v":26372,"vw":122.508833},{"c":122.175,"h":123.095,"l":122.15,"n":552,"o":122.84,"t":"2026-10-07T15:00:00Z","v":44935,"vw":122.768287},{"c":122.52,"h":122.605,"l":121.8875,"n":486,"o":122.35,"t":"2026-10-07T15:15:00Z","v":17890,"vw":122.274152},{"c":122.87,"h":122.96,"l":122.24,"n":528,"o":122.475,"t":"2026-10-07T15:30:00Z","v":24020,"vw":122.634015},{"c":123.2,"h":123.215,"l":122.76,"n":1357,"o":122.94,"t":"2026-10-07T15:45:00Z","v":79934,"vw":122.980735},{"c":123.7,"h":123.805,"l":123.03,"n":384,"o":123.1775,"t":"2026-10-07T16:00:00Z","v":13379,"vw":123.375046},{"c":123.79,"h":123.84,"l":123.25,"n":443,"o":123.7,"t":"2026-10-07T16:15:00Z","v":16932,"vw":123.61019},{"c":123.41,"h":123.86,"l":123.28,"n":305,"o":123.7,"t":"2026-10-07T16:30:00Z","v":10883,"vw":123.52149},{"c":123.215,"h":123.69,"l":123.06,"n":526,"o":123.405,"t":"2026-10-07T16:45:00Z","v":17271,"vw":123.395887},{"c":123.39,"h":123.48,"l":123.13,"n":359,"o":123.31,"t":"2026-10-07T17:00:00Z","v":14002,"vw":123.34386},{"c":123.65,"h":123.79,"l":123.455,"n":464,"o":123.455,"t":"2026-10-07T17:15:00Z","v":16011,"vw":123.572587},{"c":123.6,"h":123.71,"l":123.56,"n":248,"o":123.635,"t":"2026-10-07T17:30:00Z","v":7576,"vw":123.658065},{"c":123.885,"h":123.885,"l":123.555,"n":480,"o":123.555,"t":"2026-10-07T17:45:00Z","v":16307,"vw":123.754862},{"c":123.855,"h":124.31,"l":123.81,"n":500,"o":123.96,"t":"2026-10-07T18:00:00Z","v":12062,"vw":124.034684},{"c":123.655,"h":123.92,"l":123.63,"n":545,"o":123.85,"t":"2026-10-07T18:15:00Z","v":15284,"vw":123.76143},{"c":123.465,"h":123.74,"l":123.43,"n":383,"o":123.65,"t":"2026-10-07T18:30:00Z","v":9888,"vw":123.602683},{"c":123.65,"h":123.66,"l":123.32,"n":541,"o":123.38,"t":"2026-10-07T18:45:00Z","v":15698,"vw":123.458267},{"c":124.26,"h":124.26,"l":123.4,"n":795,"o":123.64,"t":"2026-10-07T19:00:00Z","v":31146,"vw":123.820855},{"c":124.4,"h":124.495,"l":124.15,"n":718,"o":124.27,"t":"2026-10-07T19:15:00Z","v":22581,"vw":124.349058},{"c":124.45,"h":124.66,"l":124.2,"n":1094,"o":124.39,"t":"2026-10-07T19:30:00Z","v":33068,"vw":124.40125},{"c":125.19,"h":125.25,"l":124.35,"n":3167,"o":124.466,"t":"2026-10-07T19:45:00Z","v":142476,"vw":124.912922},{"c":125.22,"h":125.22,"l":125.22,"n":47,"o":125.22,"t":"2026-10-07T20:00:00Z","v":182957,"vw":125.22},{"c":125.09,"h":125.395,"l":123.635,"n":254,"o":124.67,"t":"2026-10-08T13:30:00Z","v":14228,"vw":124.884036},{"c":125.945,"h":125.945,"l":124.89,"n":485,"o":125.25,"t":"2026-10-08T13:45:00Z","v":34754,"vw":125.327972},{"c":125.7,"h":126.21,"l":125.65,"n":375,"o":125.94,"t":"2026-10-08T14:00:00Z","v":20770,"vw":125.897092},{"c":125.09,"h":125.985,"l":125.02,"n":689,"o":125.64,"t":"2026-10-08T14:15:00Z","v":49177,"vw":125.470523},{"c":124.75,"h":125.35,"l":124.71,"n":453,"o":125.16,"t":"2026-10-08T14:30:00Z","v":18052,"vw":124.957817},{"c":124.195,"h":125.01,"l":124.145,"n":490,"o":124.75,"t":"2026-10-08T14:45:00Z","v":15926,"vw":124.573784},{"c":124.18,"h":124.57,"l":124.17,"n":435,"o":124.2,"t":"2026-10-08T15:00:00Z","v":21600,"vw":124.384923},{"c":123.71,"h":123.9,"l":123.65,"n":259,"o":123.65,"t":"2026-10-08T15:15:00Z","v":5790,"vw":123.802433},{"c":123.91,"h":123.96,"l":123.76,"n":365,"o":123.79,"t":"2026-10-08T15:30:00Z","v":10382,"vw":123.901022},{"c":124.095,"h":124.33,"l":123.92,"n":663,"o":123.92,"t":"2026-10-08T15:45:00Z","v":26220,"vw":124.128844},{"c":126.01,"h":126.06,"l":124.17,"n":676,"o":124.25,"t":"2026-10-08T16:00:00Z","v":36598,"vw":124.99875},{"c":125.995,"h":126.47,"l":125.75,"n":524,"o":125.77,"t":"2026-10-08T16:15:00Z","v":20217,"vw":126.072081},{"c":126.19,"h":126.345,"l":125.885,"n":375,"o":126.01,"t":"2026-10-08T16:30:00Z","v":9367,"vw":126.184309},{"c":126.78,"h":126.82,"l":126.175,"n":431,"o":126.21,"t":"2026-10-08T16:45:00Z","v":12626,"vw":126.537303},{"c":126.55,"h":126.74,"l":126.04,"n":506,"o":126.74,"t":"2026-10-08T17:00:00Z","v":24405,"vw":126.370441},{"c":126.315,"h":126.88,"l":126.3,"n":495,"o":126.535,"t":"2026-10-08T17:15:00Z","v":15271,"vw":126.661582},{"c":127.185,"h":127.185,"l":126.35,"n":640,"o":126.35,"t":"2026-10-08T17:30:00Z","v":24324,"vw":126.726031},{"c":126.43,"h":127.22,"l":126.42,"n":700,"o":127.205,"t":"2026-10-08T17:45:00Z","v":21054,"vw":126.789978},{"c":126.11,"h":126.46,"l":125.88,"n":570,"o":126.4,"t":"2026-10-08T18:00:00Z","v":12194,"vw":126.243833},{"c":126.015,"h":126.115,"l":125.57,"n":490,"o":126.115,"t":"2026-10-08T18:15:00Z","v":11292,"vw":125.91267},{"c":125.825,"h":126.26,"l":125.825,"n":478,"o":126.03,"t":"2026-10-08T18:30:00Z","v":11667,"vw":126.079631},{"c":126.26,"h":126.26,"l":125.795,"n":527,"o":125.795,"t":"2026-10-08T18:45:00Z","v":14343,"vw":126.095706},{"c":126.6,"h":126.72,"l":126.26,"n":651,"o":126.26,"t":"2026-10-08T19:00:00Z","v":15437,"vw":126.511834},{"c":126.26,"h":126.66,"l":126.26,"n":689,"o":126.56,"t":"2026-10-08T19:15:00Z","v":31134,"vw":126.566763},{"c":125.915,"h":126.49,"l":125.75,"n":1204,"o":126.19,"t":"2026-10-08T19:30:00Z","v":35205,"vw":126.050029},{"c":125.54,"h":126.31,"l":125.54,"n":3197,"o":126.09,"t":"2026-10-08T19:45:00Z","v":127301,"vw":125.877091},{"c":125.53,"h":125.62,"l":125.53,"n":40,"o":125.62,"t":"2026-10-08T20:00:00Z","v":264781,"vw":125.530035},{"c":126.46,"h":126.46,"l":126.15,"n":13,"o":126.33,"t":"2026-10-09T08:00:00Z","v":1179,"vw":126.327263},{"c":127.9,"h":127.9,"l":127.5,"n":18,"o":127.5,"t":"2026-10-09T09:30:00Z","v":502,"vw":127.614286},{"c":128,"h":128,"l":127.5,"n":21,"o":127.5,"t":"2026-10-09T09:45:00Z","v":732,"vw":127.692308},{"c":127.99,"h":127.99,"l":127.99,"n":1,"o":127.99,"t":"2026-10-09T11:00:00Z","v":114,"vw":127.99},{"c":128,"h":128,"l":128,"n":7,"o":128,"t":"2026-10-09T11:15:00Z","v":122,"vw":128},{"c":128,"h":128,"l":128,"n":5,"o":128,"t":"2026-10-09T13:00:00Z","v":111,"vw":128},{"c":126.4775,"h":128.79,"l":126.4775,"n":527,"o":128.79,"t":"2026-10-09T13:30:00Z","v":51353,"vw":127.46302},{"c":127.07,"h":127.55,"l":126.42,"n":737,"o":126.5,"t":"2026-10-09T13:45:00Z","v":69242,"vw":126.735049},{"c":127.26,"h":127.26,"l":126.395,"n":351,"o":127.09,"t":"2026-10-09T14:00:00Z","v":14511,"vw":126.682862},{"c":127.78,"h":127.78,"l":126.96,"n":744,"o":127.195,"t":"2026-10-09T14:15:00Z","v":35550,"vw":127.170599},{"c":127.91,"h":127.96,"l":127.34,"n":354,"o":127.8,"t":"2026-10-09T14:30:00Z","v":11637,"vw":127.715359},{"c":128,"h":128.175,"l":127.79,"n":362,"o":127.915,"t":"2026-10-09T14:45:00Z","v":10383,"vw":127.992872},{"c":128.5,"h":128.5,"l":128.015,"n":380,"o":128.11,"t":"2026-10-09T15:00:00Z","v":8203,"vw":128.20525},{"c":129.94,"h":129.94,"l":128.4975,"n":478,"o":128.5075,"t":"2026-10-09T15:15:00Z","v":17991,"vw":129.185221},{"c":130.075,"h":130.3,"l":129.6,"n":515,"o":130.01,"t":"2026-10-09T15:30:00Z","v":16416,"vw":129.949958},{"c":130.4,"h":130.48,"l":129.46,"n":667,"o":130.29,"t":"2026-10-09T15:45:00Z","v":25865,"vw":129.886649},{"c":130.1675,"h":130.6,"l":130.1675,"n":599,"o":130.295,"t":"2026-10-09T16:00:00Z","v":22837,"vw":130.389849},{"c":130.58,"h":130.59,"l":130.155,"n":534,"o":130.175,"t":"2026-10-09T16:15:00Z","v":24228,"vw":130.207909},{"c":130.415,"h":130.88,"l":130.2901,"n":522,"o":130.585,"t":"2026-10-09T16:30:00Z","v":18590,"vw":130.504168},{"c":130.58,"h":130.71,"l":130.32,"n":442,"o":130.385,"t":"2026-10-09T16:45:00Z","v":14121,"vw":130.464178},{"c":129.85,"h":130.585,"l":129.81,"n":387,"o":130.58,"t":"2026-10-09T17:00:00Z","v":9805,"vw":130.338608},{"c":129.93,"h":130.1,"l":129.755,"n":391,"o":129.9,"t":"2026-10-09T17:15:00Z","v":13646,"vw":129.91843},{"c":130.33,"h":130.33,"l":129.7484,"n":437,"o":129.88,"t":"2026-10-09T17:30:00Z","v":12078,"vw":130.065116},{"c":130.195,"h":130.28,"l":130.08,"n":370,"o":130.24,"t":"2026-10-09T17:45:00Z","v":11114,"vw":130.183001},{"c":130.505,"h":130.75,"l":130.115,"n":408,"o":130.275,"t":"2026-10-09T18:00:00Z","v":12979,"vw":130.330099},{"c":130.1,"h":130.72,"l":130.0475,"n":475,"o":130.72,"t":"2026-10-09T18:15:00Z","v":15207,"vw":130.294914},{"c":130.1,"h":130.18,"l":129.82,"n":608,"o":130.1,"t":"2026-10-09T18:30:00Z","v":19652,"vw":130.024035},{"c":130.725,"h":130.735,"l":130.145,"n":625,"o":130.2,"t":"2026-10-09T18:45:00Z","v":18429,"vw":130.463772},{"c":130.52,"h":130.72,"l":130.2975,"n":587,"o":130.685,"t":"2026-10-09T19:00:00Z","v":21030,"vw":130.512664},{"c":130,"h":130.49,"l":129.91,"n":717,"o":130.49,"t":"2026-10-09T19:15:00Z","v":21197,"vw":130.071824},{"c":129.95,"h":130.21,"l":129.84,"n":1254,"o":130,"t":"2026-10-09T19:30:00Z","v":40576,"vw":129.980563},{"c":130.16,"h":130.53,"l":129.84,"n":3601,"o":129.97,"t":"2026-10-09T19:45:00Z","v":159469,"vw":130.175631},{"c":130.16,"h":130.16,"l":130.16,"n":46,"o":130.16,"t":"2026-10-09T20:00:00Z","v":156573,"vw":130.16},{"c":130.16,"h":130.16,"l":130.16,"n":2,"o":130.16,"t":"2026-10-12T13:15:00Z","v":201,"vw":130.16},{"c":129.45,"h":130.79,"l":129.27,"n":93,"o":130.19,"t":"2026-10-12T13:30:00Z","v":10587,"vw":130.138213},{"c":129.01,"h":129.45,"l":128.5075,"n":248,"o":129.45,"t":"2026-10-12T13:45:00Z","v":9989,"vw":128.93791},{"c":128.85,"h":128.89,"l":128.37,"n":393,"o":128.89,"t":"2026-10-12T14:00:00Z","v":11766,"vw":128.611913},{"c":129.06,"h":129.25,"l":128.3036,"n":503,"o":128.515,"t":"2026-10-12T14:15:00Z","v":13625,"vw":128.783513},{"c":129.09,"h":129.67,"l":128.99,"n":364,"o":129.06,"t":"2026-10-12T14:30:00Z","v":9318,"vw":129.209135},{"c":129.45,"h":129.54,"l":128.975,"n":368,"o":129.25,"t":"2026-10-12T14:45:00Z","v":12828,"vw":129.23765},{"c":129.275,"h":129.63,"l":129.2051,"n":300,"o":129.29,"t":"2026-10-12T15:00:00Z","v":8709,"vw":129.418493},{"c":129.66,"h":129.66,"l":129.1,"n":317,"o":129.27,"t":"2026-10-12T15:15:00Z","v":12060,"vw":129.433144},{"c":129.785,"h":129.785,"l":129.4,"n":314,"o":129.59,"t":"2026-10-12T15:30:00Z","v":6225,"vw":129.585289},{"c":129.145,"h":129.7,"l":129.045,"n":450,"o":129.7,"t":"2026-10-12T15:45:00Z","v":9648,"vw":129.29744},{"c":129.75,"h":129.8,"l":129.05,"n":455,"o":129.05,"t":"2026-10-12T16:00:00Z","v":16576,"vw":129.324785},{"c":129.89,"h":130.305,"l":129.73,"n":265,"o":129.85,"t":"2026-10-12T16:15:00Z","v":7419,"vw":130.022065},{"c":130.355,"h":130.52,"l":129.9,"n":433,"o":129.9,"t":"2026-10-12T16:30:00Z","v":17775,"vw":130.11159},{"c":130.85,"h":130.875,"l":130.185,"n":541,"o":130.345,"t":"2026-10-12T16:45:00Z","v":13281,"vw":130.475844},{"c":130.6101,"h":130.69,"l":130.2,"n":333,"o":130.69,"t":"2026-10-12T17:00:00Z","v":11587,"vw":130.445542},{"c":130.75,"h":130.8632,"l":130.485,"n":537,"o":130.55,"t":"2026-10-12T17:15:00Z","v":15629,"vw":130.667296},{"c":130.9,"h":131.075,"l":130.74,"n":599,"o":130.74,"t":"2026-10-12T17:30:00Z","v":23344,"vw":130.856796},{"c":130.67,"h":130.87,"l":130.635,"n":247,"o":130.87,"t":"2026-10-12T17:45:00Z","v":5580,"vw":130.735536},{"c":130.63,"h":130.67,"l":130.48,"n":252,"o":130.6675,"t":"2026-10-12T18:00:00Z","v":6694,"vw":130.564227},{"c":130.59,"h":130.74,"l":130.28,"n":316,"o":130.58,"t":"2026-10-12T18:15:00Z","v":8190,"vw":130.47657},{"c":130.67,"h":130.7,"l":130.56,"n":372,"o":130.67,"t":"2026-10-12T18:30:00Z","v":12705,"vw":130.619751},{"c":130.33,"h":130.645,"l":130.07,"n":545,"o":130.645,"t":"2026-10-12T18:45:00Z","v":10614,"vw":130.251125},{"c":130.42,"h":130.55,"l":130.34,"n":551,"o":130.425,"t":"2026-10-12T19:00:00Z","v":26235,"vw":130.477534},{"c":130.475,"h":130.58,"l":130.34,"n":888,"o":130.46,"t":"2026-10-12T19:15:00Z","v":27308,"vw":130.446356},{"c":130.5,"h":130.53,"l":130.12,"n":1154,"o":130.39,"t":"2026-10-12T19:30:00Z","v":53802,"vw":130.356458},{"c":130.39,"h":130.87,"l":130.15,"n":2817,"o":130.5,"t":"2026-10-12T19:45:00Z","v":135276,"vw":130.50411},{"c":130.38,"h":130.38,"l":130.36,"n":40,"o":130.36,"t":"2026-10-12T20:00:00Z","v":111529,"vw":130.379982},{"c":130.135,"h":131.31,"l":129.825,"n":390,"o":131.31,"t":"2026-10-13T13:30:00Z","v":29682,"vw":130.889867},{"c":128.98,"h":130.185,"l":128.98,"n":402,"o":130.12,"t":"2026-10-13T13:45:00Z","v":25620,"vw":129.697203},{"c":129.475,"h":129.475,"l":128.64,"n":253,"o":129.1,"t":"2026-10-13T14:00:00Z","v":27231,"vw":129.061697},{"c":129.8,"h":129.8,"l":129.28,"n":482,"o":129.42,"t":"2026-10-13T14:15:00Z","v":19791,"vw":129.422881},{"c":129.395,"h":129.855,"l":129.33,"n":263,"o":129.855,"t":"2026-10-13T14:30:00Z","v":8254,"vw":129.456568},{"c":129.3508,"h":129.535,"l":129.18,"n":400,"o":129.21,"t":"2026-10-13T14:45:00Z","v":11341,"vw":129.306795},{"c":129.52,"h":129.875,"l":129.36,"n":379,"o":129.36,"t":"2026-10-13T15:00:00Z","v":8576,"vw":129.630426},{"c":129.67,"h":129.67,"l":129.275,"n":265,"o":129.55,"t":"2026-10-13T15:15:00Z","v":6186,"vw":129.401985},{"c":129.25,"h":129.7,"l":129.25,"n":348,"o":129.57,"t":"2026-10-13T15:30:00Z","v":7258,"vw":129.545402},{"c":129.03,"h":129.32,"l":128.98,"n":296,"o":129.32,"t":"2026-10-13T15:45:00Z","v":7106,"vw":129.059934},{"c":128.85,"h":129.065,"l":128.725,"n":383,"o":129.05,"t":"2026-10-13T16:00:00Z","v":10580,"vw":128.886659},{"c":129.295,"h":129.47,"l":128.85,"n":421,"o":128.85,"t":"2026-10-13T16:15:00Z","v":24814,"vw":129.037954},{"c":128.945,"h":129.3,"l":128.92,"n":268,"o":129.295,"t":"2026-10-13T16:30:00Z","v":10207,"vw":129.168259},{"c":129.02,"h":129.1,"l":128.66,"n":330,"o":128.945,"t":"2026-10-13T16:45:00Z","v":8282,"vw":128.876227},{"c":128.745,"h":129.005,"l":128.695,"n":341,"o":128.89,"t":"2026-10-13T17:00:00Z","v":7600,"vw":128.88531},{"c":128.955,"h":128.975,"l":128.63,"n":303,"o":128.8,"t":"2026-10-13T17:15:00Z","v":7114,"vw":128.796648},{"c":128.935,"h":129.1375,"l":128.935,"n":346,"o":128.94,"t":"2026-10-13T17:30:00Z","v":7371,"vw":129.040786},{"c":128.995,"h":129.04,"l":128.7716,"n":294,"o":128.95,"t":"2026-10-13T17:45:00Z","v":5550,"vw":128.885667},{"c":128.635,"h":128.99,"l":128.6,"n":556,"o":128.99,"t":"2026-10-13T18:00:00Z","v":15104,"vw":128.779616},{"c":128.935,"h":128.94,"l":128.6351,"n":504,"o":128.645,"t":"2026-10-13T18:15:00Z","v":9720,"vw":128.774408},{"c":129.27,"h":129.32,"l":128.91,"n":549,"o":128.955,"t":"2026-10-13T18:30:00Z","v":13303,"vw":129.147946},{"c":129.125,"h":129.44,"l":128.95,"n":606,"o":129.22,"t":"2026-10-13T18:45:00Z","v":15914,"vw":129.275453},{"c":128.8,"h":129.115,"l":128.74,"n":806,"o":129.115,"t":"2026-10-13T19:00:00Z","v":26268,"vw":128.926775},{"c":129.1,"h":129.2,"l":128.79,"n":1181,"o":128.8,"t":"2026-10-13T19:15:00Z","v":38626,"vw":129.030316},{"c":129.65,"h":129.65,"l":129.06,"n":1752,"o":129.13,"t":"2026-10-13T19:30:00Z","v":71783,"vw":129.318681},{"c":129.52,"h":130.11,"l":129.335,"n":3977,"o":129.65,"t":"2026-10-13T19:45:00Z","v":161474,"vw":129.641808},{"c":129.53,"h":129.53,"l":129.53,"n":25,"o":129.53,"t":"2026-10-13T20:00:00Z","v":210417,"vw":129.53},{"c":129.53,"h":129.53,"l":129.52,"n":4,"o":129.52,"t":"2026-10-14T10:45:00Z","v":602,"vw":129.525},{"c":129,"h":129,"l":129,"n":4,"o":129,"t":"2026-10-14T12:30:00Z","v":115,"vw":129},{"c":129.81,"h":130.2,"l":127.47,"n":414,"o":128.05,"t":"2026-10-14T13:30:00Z","v":53039,"vw":128.72285},{"c":128.965,"h":129.9,"l":128.85,"n":421,"o":129.64,"t":"2026-10-14T13:45:00Z","v":39373,"vw":129.199397},{"c":127.39,"h":128.965,"l":127.05,"n":807,"o":128.965,"t":"2026-10-14T14:00:00Z","v":48688,"vw":128.070254},{"c":126.67,"h":127.395,"l":126.48,"n":568,"o":127.395,"t":"2026-10-14T14:15:00Z","v":34945,"vw":127.025051},{"c":126.6,"h":127.03,"l":126.08,"n":513,"o":126.66,"t":"2026-10-14T14:30:00Z","v":21048,"vw":126.711286},{"c":125.44,"h":126.4573,"l":125.415,"n":467,"o":126.4,"t":"2026-10-14T14:45:00Z","v":17198,"vw":126.145437},{"c":125.21,"h":125.81,"l":125.03,"n":425,"o":125.58,"t":"2026-10-14T15:00:00Z","v":14409,"vw":125.604831},{"c":124.845,"h":125.1,"l":124.61,"n":526,"o":125.1,"t":"2026-10-14T15:15:00Z","v":23076,"vw":124.871091},{"c":124.84,"h":125.12,"l":124.64,"n":334,"o":124.84,"t":"2026-10-14T15:30:00Z","v":14229,"vw":124.96265},{"c":124.62,"h":124.93,"l":124.6,"n":421,"o":124.73,"t":"2026-10-14T15:45:00Z","v":16803,"vw":124.776817},{"c":124.63,"h":124.98,"l":124.45,"n":674,"o":124.49,"t":"2026-10-14T16:00:00Z","v":25864,"vw":124.707031},{"c":124.46,"h":124.77,"l":124.21,"n":483,"o":124.63,"t":"2026-10-14T16:15:00Z","v":16563,"vw":124.434772},{"c":124.3,"h":124.5778,"l":124.01,"n":430,"o":124.46,"t":"2026-10-14T16:30:00Z","v":16068,"vw":124.329893},{"c":124.39,"h":124.58,"l":124.205,"n":403,"o":124.24,"t":"2026-10-14T16:45:00Z","v":14223,"vw":124.371354},{"c":123.99,"h":124.68,"l":123.77,"n":404,"o":124.47,"t":"2026-10-14T17:00:00Z","v":12815,"vw":124.211433},{"c":124.035,"h":124.42,"l":123.8,"n":603,"o":123.89,"t":"2026-10-14T17:15:00Z","v":25692,"vw":124.174034},{"c":124.03,"h":124.225,"l":123.91,"n":403,"o":124.035,"t":"2026-10-14T17:30:00Z","v":23858,"vw":124.075274},{"c":123.705,"h":124.08,"l":123.44,"n":503,"o":124.08,"t":"2026-10-14T17:45:00Z","v":20429,"vw":123.613811},{"c":123.05,"h":123.74,"l":123.05,"n":492,"o":123.74,"t":"2026-10-14T18:00:00Z","v":16314,"vw":123.42489},{"c":123.62,"h":123.8,"l":123.09,"n":564,"o":123.15,"t":"2026-10-14T18:15:00Z","v":18935,"vw":123.485899},{"c":123.72,"h":123.75,"l":123.345,"n":749,"o":123.555,"t":"2026-10-14T18:30:00Z","v":30126,"vw":123.57583},{"c":123.83,"h":124.01,"l":123.625,"n":466,"o":123.7475,"t":"2026-10-14T18:45:00Z","v":15387,"vw":123.782207},{"c":124.045,"h":124.28,"l":123.73,"n":921,"o":123.905,"t":"2026-10-14T19:00:00Z","v":46531,"vw":124.015638},{"c":124.32,"h":124.6,"l":123.96,"n":788,"o":124.045,"t":"2026-10-14T19:15:00Z","v":32379,"vw":124.31482},{"c":124.54,"h":124.57,"l":123.47,"n":1190,"o":124.4,"t":"2026-10-14T19:30:00Z","v":46398,"vw":124.189193},{"c":124.825,"h":124.98,"l":124.115,"n":3393,"o":124.52,"t":"2026-10-14T19:45:00Z","v":126028,"vw":124.69829},{"c":124.78,"h":124.78,"l":124.78,"n":30,"o":124.78,"t":"2026-10-14T20:00:00Z","v":126751,"vw":124.78},{"c":124.95,"h":124.95,"l":124.95,"n":1,"o":124.95,"t":"2026-10-14T21:15:00Z","v":499,"vw":124.95},{"c":124.95,"h":124.95,"l":124.95,"n":4,"o":124.95,"t":"2026-10-14T22:00:00Z","v":502,"vw":124.95},{"c":125.585,"h":126.39,"l":124.46,"n":307,"o":125,"t":"2026-10-15T13:30:00Z","v":19960,"vw":125.200898},{"c":125.555,"h":125.68,"l":124.905,"n":330,"o":125.35,"t":"2026-10-15T13:45:00Z","v":13253,"vw":125.350331},{"c":125.89,"h":125.99,"l":125.35,"n":543,"o":125.53,"t":"2026-10-15T14:00:00Z","v":15444,"vw":125.657704},{"c":125.755,"h":125.895,"l":124.9701,"n":535,"o":125.89,"t":"2026-10-15T14:15:00Z","v":31664,"vw":125.334709},{"c":126.405,"h":126.7,"l":125.705,"n":343,"o":125.74,"t":"2026-10-15T14:30:00Z","v":11669,"vw":126.251271},{"c":126.41,"h":126.44,"l":125.76,"n":395,"o":126.2897,"t":"2026-10-15T14:45:00Z","v":9882,"vw":126.19613},{"c":126.58,"h":126.78,"l":126.5,"n":350,"o":126.51,"t":"2026-10-15T15:00:00Z","v":9390,"vw":126.642762},{"c":126.55,"h":126.78,"l":126.35,"n":322,"o":126.37,"t":"2026-10-15T15:15:00Z","v":9166,"vw":126.504658},{"c":126.54,"h":126.54,"l":126.38,"n":340,"o":126.455,"t":"2026-10-15T15:30:00Z","v":10492,"vw":126.460382},{"c":126.57,"h":126.755,"l":126.54,"n":368,"o":126.59,"t":"2026-10-15T15:45:00Z","v":10001,"vw":126.635166},{"c":126.725,"h":126.725,"l":126.3325,"n":223,"o":126.395,"t":"2026-10-15T16:00:00Z","v":8565,"vw":126.516059},{"c":126.8,"h":126.98,"l":126.6475,"n":328,"o":126.84,"t":"2026-10-15T16:15:00Z","v":7509,"vw":126.805173},{"c":126.88,"h":126.88,"l":126.61,"n":227,"o":126.81,"t":"2026-10-15T16:30:00Z","v":5448,"vw":126.746192},{"c":127.32,"h":127.38,"l":126.875,"n":341,"o":126.88,"t":"2026-10-15T16:45:00Z","v":8799,"vw":127.238785},{"c":127.695,"h":127.86,"l":127.39,"n":421,"o":127.46,"t":"2026-10-15T17:00:00Z","v":13667,"vw":127.574394},{"c":127.91,"h":128.06,"l":127.765,"n":255,"o":127.765,"t":"2026-10-15T17:15:00Z","v":7363,"vw":127.911001},{"c":128.3,"h":128.3,"l":127.82,"n":481,"o":127.86,"t":"2026-10-15T17:30:00Z","v":12504,"vw":128.097925},{"c":127.9,"h":128.26,"l":127.75,"n":298,"o":128.15,"t":"2026-10-15T17:45:00Z","v":10787,"vw":127.985457},{"c":127.7,"h":127.994,"l":127.7,"n":435,"o":127.927,"t":"2026-10-15T18:00:00Z","v":13488,"vw":127.843911},{"c":127.64,"h":127.69,"l":127.4,"n":454,"o":127.66,"t":"2026-10-15T18:15:00Z","v":13514,"vw":127.571064},{"c":127.74,"h":127.74,"l":127.5,"n":467,"o":127.71,"t":"2026-10-15T18:30:00Z","v":12040,"vw":127.572503},{"c":127.67,"h":128.1399,"l":127.665,"n":504,"o":127.775,"t":"2026-10-15T18:45:00Z","v":14914,"vw":127.904841},{"c":127.88,"h":127.88,"l":127.71,"n":456,"o":127.84,"t":"2026-10-15T19:00:00Z","v":10436,"vw":127.790515},{"c":128.01,"h":128.14,"l":127.905,"n":679,"o":128.02,"t":"2026-10-15T19:15:00Z","v":18054,"vw":128.015718},{"c":128.305,"h":128.435,"l":127.99,"n":789,"o":127.99,"t":"2026-10-15T19:30:00Z","v":19777,"vw":128.261005},{"c":128.55,"h":128.64,"l":128.245,"n":2467,"o":128.395,"t":"2026-10-15T19:45:00Z","v":84920,"vw":128.454013},{"c":128.51,"h":128.51,"l":128.51,"n":30,"o":128.51,"t":"2026-10-15T20:00:00Z","v":103219,"vw":128.51},{"c":129.36,"h":129.96,"l":128.83,"n":262,"o":129.72,"t":"2026-10-16T13:30:00Z","v":9130,"vw":129.540241},{"c":129.78,"h":130.26,"l":129.38,"n":213,"o":129.78,"t":"2026-10-16T13:45:00Z","v":13837,"vw":129.927461},{"c":129.075,"h":130.05,"l":129.01,"n":377,"o":129.85,"t":"2026-10-16T14:00:00Z","v":28060,"vw":129.62709},{"c":129.48,"h":129.58,"l":129.065,"n":226,"o":129.065,"t":"2026-10-16T14:15:00Z","v":7977,"vw":129.391115},{"c":129.31,"h":129.585,"l":128.9,"n":397,"o":129.52,"t":"2026-10-16T14:30:00Z","v":15393,"vw":129.220371},{"c":129.4,"h":129.6,"l":129.08,"n":379,"o":129.42,"t":"2026-10-16T14:45:00Z","v":14741,"vw":129.363266},{"c":129.96,"h":129.99,"l":129.42,"n":344,"o":129.42,"t":"2026-10-16T15:00:00Z","v":10499,"vw":129.757257},{"c":129.99,"h":130.06,"l":129.65,"n":327,"o":129.955,"t":"2026-10-16T15:15:00Z","v":9948,"vw":129.844208},{"c":129.6425,"h":129.89,"l":129.625,"n":266,"o":129.875,"t":"2026-10-16T15:30:00Z","v":10213,"vw":129.798531},{"c":129.32,"h":129.9,"l":129.18,"n":474,"o":129.8,"t":"2026-10-16T15:45:00Z","v":22456,"vw":129.459319},{"c":129.625,"h":129.67,"l":129.28,"n":507,"o":129.28,"t":"2026-10-16T16:00:00Z","v":12116,"vw":129.544474},{"c":129.3275,"h":129.685,"l":129.3275,"n":500,"o":129.66,"t":"2026-10-16T16:15:00Z","v":20716,"vw":129.557367},{"c":129.445,"h":129.46,"l":129.03,"n":625,"o":129.33,"t":"2026-10-16T16:30:00Z","v":19000,"vw":129.300649},{"c":129.225,"h":129.52,"l":128.915,"n":319,"o":129.44,"t":"2026-10-16T16:45:00Z","v":12257,"vw":129.216968},{"c":128.585,"h":129.385,"l":128.585,"n":271,"o":129.29,"t":"2026-10-16T17:00:00Z","v":8115,"vw":128.991831},{"c":129.2,"h":129.2,"l":128.385,"n":442,"o":128.67,"t":"2026-10-16T17:15:00Z","v":6817,"vw":128.641827},{"c":128.8,"h":129.485,"l":128.8,"n":654,"o":129.13,"t":"2026-10-16T17:30:00Z","v":26684,"vw":129.161014},{"c":128.02,"h":128.86,"l":127.92,"n":282,"o":128.86,"t":"2026-10-16T17:45:00Z","v":9101,"vw":128.396777},{"c":128.7,"h":128.785,"l":127.805,"n":605,"o":128.04,"t":"2026-10-16T18:00:00Z","v":15021,"vw":128.365941},{"c":128.735,"h":129.09,"l":128.68,"n":530,"o":128.68,"t":"2026-10-16T18:15:00Z","v":11681,"vw":128.92098},{"c":128.905,"h":128.97,"l":128.58,"n":449,"o":128.77,"t":"2026-10-16T18:30:00Z","v":11233,"vw":128.751915},{"c":129.035,"h":129.2,"l":128.8,"n":540,"o":129,"t":"2026-10-16T18:45:00Z","v":15301,"vw":129.025505},{"c":129.24,"h":129.24,"l":128.97,"n":558,"o":129.085,"t":"2026-10-16T19:00:00Z","v":16786,"vw":129.114713},{"c":129.42,"h":129.59,"l":129.26,"n":845,"o":129.27,"t":"2026-10-16T19:15:00Z","v":21785,"vw":129.387234},{"c":129.245,"h":129.515,"l":129.105,"n":694,"o":129.445,"t":"2026-10-16T19:30:00Z","v":26982,"vw":129.334431},{"c":129.52,"h":129.87,"l":129.08,"n":2440,"o":129.205,"t":"2026-10-16T19:45:00Z","v":87805,"vw":129.65071},{"c":129.55,"h":129.55,"l":129.55,"n":43,"o":129.55,"t":"2026-10-16T20:00:00Z","v":185493,"vw":129.55},{"c":129.14,"h":130.08,"l":128.87,"n":229,"o":129.39,"t":"2026-10-19T13:30:00Z","v":17823,"vw":129.531337},{"c":128.4225,"h":129.1,"l":128.4225,"n":191,"o":129.1,"t":"2026-10-19T13:45:00Z","v":16286,"vw":128.923986},{"c":128.74,"h":128.76,"l":128,"n":251,"o":128.41,"t":"2026-10-19T14:00:00Z","v":21285,"vw":128.395077},{"c":128.71,"h":129.2599,"l":128.45,"n":219,"o":128.85,"t":"2026-10-19T14:15:00Z","v":7541,"vw":128.794197},{"c":128.245,"h":128.545,"l":128.18,"n":144,"o":128.545,"t":"2026-10-19T14:30:00Z","v":9052,"vw":128.381285},{"c":128.56,"h":128.56,"l":128.19,"n":324,"o":128.2,"t":"2026-10-19T14:45:00Z","v":9170,"vw":128.290498},{"c":128.65,"h":128.805,"l":128.48,"n":229,"o":128.535,"t":"2026-10-19T15:00:00Z","v":10968,"vw":128.628903},{"c":128.535,"h":128.73,"l":128.42,"n":273,"o":128.625,"t":"2026-10-19T15:15:00Z","v":10104,"vw":128.566692},{"c":128.5,"h":128.535,"l":128.08,"n":361,"o":128.535,"t":"2026-10-19T15:30:00Z","v":8042,"vw":128.312926},{"c":128.39,"h":128.545,"l":128.25,"n":321,"o":128.37,"t":"2026-10-19T15:45:00Z","v":8883,"vw":128.426023},{"c":127.795,"h":128.34,"l":127.795,"n":334,"o":128.3,"t":"2026-10-19T16:00:00Z","v":20038,"vw":128.073914},{"c":127.58,"h":128.005,"l":127.235,"n":406,"o":127.91,"t":"2026-10-19T16:15:00Z","v":23223,"vw":127.720261},{"c":127.61,"h":127.73,"l":127.61,"n":129,"o":127.63,"t":"2026-10-19T16:30:00Z","v":5304,"vw":127.68203},{"c":127.34,"h":127.57,"l":127.175,"n":299,"o":127.57,"t":"2026-10-19T16:45:00Z","v":9744,"vw":127.434475},{"c":127.37,"h":127.46,"l":127.24,"n":107,"o":127.45,"t":"2026-10-19T17:00:00Z","v":1852,"vw":127.391751},{"c":127.26,"h":127.48,"l":127.26,"n":190,"o":127.48,"t":"2026-10-19T17:15:00Z","v":4042,"vw":127.390952},{"c":127.39,"h":127.4,"l":127.16,"n":218,"o":127.21,"t":"2026-10-19T17:30:00Z","v":5411,"vw":127.267973},{"c":127.22,"h":127.47,"l":127.22,"n":404,"o":127.275,"t":"2026-10-19T17:45:00Z","v":12809,"vw":127.350982},{"c":127.27,"h":127.29,"l":127.09,"n":166,"o":127.18,"t":"2026-10-19T18:00:00Z","v":4489,"vw":127.221273},{"c":127.53,"h":127.575,"l":127.35,"n":178,"o":127.36,"t":"2026-10-19T18:15:00Z","v":6266,"vw":127.444553},{"c":126.96,"h":127.35,"l":126.96,"n":239,"o":127.35,"t":"2026-10-19T18:30:00Z","v":6073,"vw":127.254904},{"c":127.23,"h":127.36,"l":126.95,"n":392,"o":127.04,"t":"2026-10-19T18:45:00Z","v":10972,"vw":127.088988},{"c":127.1,"h":127.2849,"l":126.995,"n":347,"o":127.255,"t":"2026-10-19T19:00:00Z","v":14093,"vw":127.186631},{"c":127.34,"h":127.48,"l":127.215,"n":330,"o":127.23,"t":"2026-10-19T19:15:00Z","v":10114,"vw":127.357243},{"c":127.43,"h":127.52,"l":127.36,"n":635,"o":127.46,"t":"2026-10-19T19:30:00Z","v":21754,"vw":127.45422},{"c":127.04,"h":127.67,"l":126.84,"n":2339,"o":127.39,"t":"2026-10-19T19:45:00Z","v":97870,"vw":127.225095},{"c":127.07,"h":127.07,"l":127.07,"n":62,"o":127.07,"t":"2026-10-19T20:00:00Z","v":113939,"vw":127.07},{"c":127.5,"h":127.5,"l":127,"n":81,"o":127.18,"t":"2026-10-19T23:30:00Z","v":1667,"vw":127.225854},{"c":127.3,"h":127.3,"l":127.3,"n":18,"o":127.3,"t":"2026-10-19T23:45:00Z","v":380,"vw":127.3},{"c":129.77,"h":129.77,"l":127.49,"n":144,"o":127.56,"t":"2026-10-20T13:30:00Z","v":8364,"vw":128.411821},{"c":131.02,"h":131.02,"l":129.42,"n":415,"o":129.435,"t":"2026-10-20T13:45:00Z","v":19545,"vw":130.716316},{"c":130.61,"h":131.53,"l":130.61,"n":640,"o":131.0725,"t":"2026-10-20T14:00:00Z","v":27129,"vw":131.04828},{"c":131.6,"h":131.6,"l":130.42,"n":524,"o":130.68,"t":"2026-10-20T14:15:00Z","v":14653,"vw":130.957475},{"c":131.65,"h":131.88,"l":131.15,"n":430,"o":131.62,"t":"2026-10-20T14:30:00Z","v":12632,"vw":131.48952},{"c":131.805,"h":131.88,"l":131.39,"n":344,"o":131.775,"t":"2026-10-20T14:45:00Z","v":8226,"vw":131.738575},{"c":131.46,"h":131.85,"l":131.46,"n":513,"o":131.85,"t":"2026-10-20T15:00:00Z","v":14035,"vw":131.592759},{"c":131.51,"h":131.71,"l":131.41,"n":159,"o":131.62,"t":"2026-10-20T15:15:00Z","v":3610,"vw":131.574302},{"c":131.355,"h":131.51,"l":131.101,"n":338,"o":131.41,"t":"2026-10-20T15:30:00Z","v":10927,"vw":131.304061},{"c":131.065,"h":131.3,"l":131.04,"n":238,"o":131.23,"t":"2026-10-20T15:45:00Z","v":5499,"vw":131.158523},{"c":130.84,"h":131.195,"l":130.66,"n":177,"o":131.065,"t":"2026-10-20T16:00:00Z","v":4912,"vw":130.933964},{"c":130.5,"h":130.95,"l":130.5,"n":335,"o":130.89,"t":"2026-10-20T16:15:00Z","v":8318,"vw":130.693745},{"c":130.22,"h":130.68,"l":130.21,"n":288,"o":130.63,"t":"2026-10-20T16:30:00Z","v":8583,"vw":130.472866},{"c":130.465,"h":130.465,"l":130.0795,"n":239,"o":130.2,"t":"2026-10-20T16:45:00Z","v":7802,"vw":130.295326},{"c":130.495,"h":130.52,"l":130.35,"n":256,"o":130.36,"t":"2026-10-20T17:00:00Z","v":5259,"vw":130.445739},{"c":130.52,"h":130.6,"l":130.365,"n":307,"o":130.52,"t":"2026-10-20T17:15:00Z","v":8292,"vw":130.466636},{"c":130.585,"h":130.66,"l":130.535,"n":184,"o":130.55,"t":"2026-10-20T17:30:00Z","v":4683,"vw":130.59146},{"c":131.02,"h":131.045,"l":130.6401,"n":288,"o":130.66,"t":"2026-10-20T17:45:00Z","v":10003,"vw":130.85002},{"c":130.92,"h":131.06,"l":130.76,"n":309,"o":130.95,"t":"2026-10-20T18:00:00Z","v":11345,"vw":130.912436},{"c":130.52,"h":130.93,"l":130.51,"n":375,"o":130.93,"t":"2026-10-20T18:15:00Z","v":12110,"vw":130.709321},{"c":130.54,"h":130.72,"l":130.42,"n":510,"o":130.525,"t":"2026-10-20T18:30:00Z","v":23671,"vw":130.544316},{"c":130.6,"h":130.695,"l":130.51,"n":532,"o":130.58,"t":"2026-10-20T18:45:00Z","v":14765,"vw":130.609086},{"c":130.66,"h":130.995,"l":130.605,"n":682,"o":130.65,"t":"2026-10-20T19:00:00Z","v":26381,"vw":130.787329},{"c":130.91,"h":131.13,"l":130.67,"n":601,"o":130.77,"t":"2026-10-20T19:15:00Z","v":15888,"vw":130.828398},{"c":130.73,"h":130.985,"l":130.575,"n":911,"o":130.9,"t":"2026-10-20T19:30:00Z","v":26890,"vw":130.740301},{"c":130.33,"h":130.8525,"l":130.275,"n":3000,"o":130.76,"t":"2026-10-20T19:45:00Z","v":143805,"vw":130.543635},{"c":130.33,"h":130.36,"l":130.33,"n":58,"o":130.36,"t":"2026-10-20T20:00:00Z","v":139470,"vw":130.330027},{"c":131.08,"h":131.37,"l":130.27,"n":195,"o":131.18,"t":"2026-10-21T13:30:00Z","v":9812,"vw":130.99915},{"c":130.665,"h":131.36,"l":130.48,"n":260,"o":131.25,"t":"2026-10-21T13:45:00Z","v":23942,"vw":130.727241},{"c":129.53,"h":130.59,"l":129.525,"n":183,"o":130.48,"t":"2026-10-21T14:00:00Z","v":5140,"vw":130.073932},{"c":129.41,"h":129.82,"l":129.255,"n":337,"o":129.8,"t":"2026-10-21T14:15:00Z","v":9830,"vw":129.521968},{"c":129.75,"h":129.75,"l":129.38,"n":257,"o":129.49,"t":"2026-10-21T14:30:00Z","v":8116,"vw":129.575335},{"c":129.37,"h":129.975,"l":129.34,"n":212,"o":129.75,"t":"2026-10-21T14:45:00Z","v":8648,"vw":129.54889},{"c":129.35,"h":129.75,"l":129.32,"n":264,"o":129.35,"t":"2026-10-21T15:00:00Z","v":9088,"vw":129.490745},{"c":129.43,"h":129.44,"l":129.01,"n":210,"o":129.155,"t":"2026-10-21T15:15:00Z","v":5667,"vw":129.178667},{"c":129.13,"h":129.48,"l":128.9801,"n":188,"o":129.48,"t":"2026-10-21T15:30:00Z","v":5329,"vw":129.266738},{"c":129.03,"h":129.33,"l":129.03,"n":270,"o":129.2,"t":"2026-10-21T15:45:00Z","v":7511,"vw":129.176681},{"c":128.765,"h":129.0675,"l":128.725,"n":428,"o":129.0675,"t":"2026-10-21T16:00:00Z","v":9293,"vw":128.89325},{"c":128.91,"h":128.93,"l":128.66,"n":303,"o":128.67,"t":"2026-10-21T16:15:00Z","v":12068,"vw":128.801478},{"c":128.835,"h":129.255,"l":128.47,"n":533,"o":128.88,"t":"2026-10-21T16:30:00Z","v":18795,"vw":128.802137},{"c":128.705,"h":128.84,"l":128.655,"n":287,"o":128.74,"t":"2026-10-21T16:45:00Z","v":10031,"vw":128.752095},{"c":128.095,"h":128.72,"l":128.095,"n":565,"o":128.6,"t":"2026-10-21T17:00:00Z","v":15229,"vw":128.503663},{"c":128.065,"h":128.22,"l":127.99,"n":309,"o":128.09,"t":"2026-10-21T17:15:00Z","v":5900,"vw":128.130054},{"c":128.06,"h":128.12,"l":127.9601,"n":477,"o":128.1,"t":"2026-10-21T17:30:00Z","v":10129,"vw":128.049809},{"c":128,"h":128.38,"l":127.88,"n":485,"o":128.04,"t":"2026-10-21T17:45:00Z","v":16605,"vw":128.220315},{"c":127.7975,"h":127.975,"l":127.54,"n":305,"o":127.975,"t":"2026-10-21T18:00:00Z","v":6028,"vw":127.773247},{"c":128.06,"h":128.06,"l":127.63,"n":258,"o":127.74,"t":"2026-10-21T18:15:00Z","v":7196,"vw":127.757395},{"c":128.78,"h":128.8,"l":128.09,"n":597,"o":128.09,"t":"2026-10-21T18:30:00Z","v":18136,"vw":128.35601},{"c":128.315,"h":128.98,"l":128.315,"n":643,"o":128.845,"t":"2026-10-21T18:45:00Z","v":16243,"vw":128.706584},{"c":128.2,"h":128.345,"l":127.92,"n":720,"o":128.25,"t":"2026-10-21T19:00:00Z","v":16054,"vw":128.175406},{"c":128.74,"h":128.765,"l":128.07,"n":733,"o":128.21,"t":"2026-10-21T19:15:00Z","v":22510,"vw":128.314893},{"c":128.75,"h":128.86,"l":128.54,"n":1161,"o":128.67,"t":"2026-10-21T19:30:00Z","v":30768,"vw":128.685862},{"c":128.37,"h":129.095,"l":128.37,"n":2977,"o":128.8,"t":"2026-10-21T19:45:00Z","v":119593,"vw":128.674163},{"c":128.39,"h":128.51,"l":128.39,"n":55,"o":128.51,"t":"2026-10-21T20:00:00Z","v":111612,"vw":128.39064}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0840990864984108,"strike":168.18018270031786,"iv":0.6797292032896413,"gamma":0.00709666207840053,"theta":-0.07524045213206579,"vega":0.0639702198264691,"rho":0.00916075213552504,"breakevenPct":31.83603223523349},{"delta":0.15,"premium":1.3213189961278877,"strike":151.4340501936056,"iv":0.5057578901901776,"gamma":0.012928643184535665,"theta":-0.0741900414271867,"vega":0.08437039871322617,"rho":0.013984834912142181,"breakevenPct":18.977622236726777},{"delta":0.2,"premium":1.6552599758162032,"strike":143.82708585247883,"iv":0.4306740024183797,"gamma":0.017808706166868197,"theta":-0.07723482466747279,"vega":0.10057194679564692,"rho":0.018858565154928973,"breakevenPct":13.312832641401236},{"delta":0.25,"premium":2.184280532043531,"strike":140.80411124546555,"iv":0.4277719467956469,"gamma":0.020408464328899638,"theta":-0.08763385731559854,"vega":0.11441717049576784,"rho":0.02349910740933244,"breakevenPct":11.370349542416912},{"delta":0.3,"premium":2.816220508166969,"strike":138.33484573502722,"iv":0.42966424682395643,"gamma":0.022099092558983666,"theta":-0.0960948275862069,"vega":0.1243942831215971,"rho":0.028082624084661677,"breakevenPct":9.939299200244726},{"delta":0.35,"premium":3.4854582577132485,"strike":136.06624319419237,"iv":0.4332940108892922,"gamma":0.023460254083484573,"theta":-0.10385344827586207,"vega":0.13296960072595282,"rho":0.03264547481444085,"breakevenPct":8.693590974301463},{"delta":0.4,"premium":4.218189368770764,"strike":133.89950166112956,"iv":0.4346698504983389,"gamma":0.02438612956810631,"theta":-0.10895265780730896,"vega":0.13862873754152824,"rho":0.03717071879227196,"breakevenPct":7.576673440221476},{"delta":0.45,"premium":5.007225913621262,"strike":131.8230897009967,"iv":0.434046926910299,"gamma":0.024925996677740862,"theta":-0.11169352159468438,"vega":0.14170182724252492,"rho":0.04166261338630007,"breakevenPct":6.5739665196806225},{"delta":0.5,"premium":5.832502011263072,"strike":129.7546259050684,"iv":0.43408399034593725,"gamma":0.02531657280772325,"theta":-0.11407546259050683,"vega":0.14408592115848753,"rho":0.046131683381327025,"breakevenPct":5.605676389385046},{"delta":0.55,"premium":6.918584070796461,"strike":127.7433628318584,"iv":0.438870796460177,"gamma":0.024632743362831857,"theta":-0.11387433628318584,"vega":0.14151150442477878,"rho":0.050436491098296565,"breakevenPct":4.885074306920225},{"delta":0.6,"premium":8.004666130329847,"strike":125.73209975864843,"iv":0.4436576025744168,"gamma":0.023948913917940465,"theta":-0.11367320997586484,"vega":0.13893708769107,"rho":0.0547412988152661,"breakevenPct":4.164472224455406},{"delta":0.65,"premium":9.21435768261965,"strike":123.66498740554155,"iv":0.44323727959697734,"gamma":0.022872292191435765,"theta":-0.1094080604534005,"vega":0.13265994962216623,"rho":0.05896585596391545,"breakevenPct":3.4966470037862947},{"delta":0.7,"premium":10.494794290512175,"strike":121.56591099916037,"iv":0.43983677581863984,"gamma":0.02157086481947943,"theta":-0.10281696053736357,"vega":0.12426364399664147,"rho":0.06314448354201677,"breakevenPct":2.859027408421647},{"delta":0.75,"premium":11.930575176589304,"strike":119.35923309788093,"iv":0.43733844601412714,"gamma":0.019959233097880925,"theta":-0.09526004036326942,"vega":0.11432199798183651,"rho":0.06721388642077575,"breakevenPct":2.2585935621701334},{"delta":0.8,"premium":13.822603430877901,"strike":116.83652875882946,"iv":0.43748980827447026,"gamma":0.017436528758829464,"theta":-0.08486649848637738,"vega":0.09984167507568112,"rho":0.07096249549752918,"breakevenPct":1.767374553865074},{"delta":0.85,"premium":15.907268170426063,"strike":114.14786967418547,"iv":0.4352651629072682,"gamma":0.014645614035087722,"theta":-0.07286892230576442,"vega":0.08357368421052634,"rho":0.07457223213099333,"breakevenPct":1.2969373351596953},{"delta":0.9,"premium":18.507518796992482,"strike":111.01503759398496,"iv":0.4266812030075188,"gamma":0.011136842105263157,"theta":-0.0565781954887218,"vega":0.06252105263157895,"rho":0.07781028075447728,"breakevenPct":0.8821219650887534}],"put":[{"delta":0.1,"premium":1.1245335080788792,"strike":104.90670161577586,"iv":0.6055764324647496,"gamma":0.007953969022155883,"theta":-0.06407483035689628,"vega":0.0639810548475939,"rho":-0.011674800228675326,"breakevenPct":19.166470825066604},{"delta":0.15,"premium":1.4164974343820256,"strike":112.94611437510808,"iv":0.4742572965445639,"gamma":0.01358066628342619,"theta":-0.06515024231298988,"vega":0.08462493686248564,"rho":-0.017378126649805654,"breakevenPct":13.132162208329254},{"delta":0.2,"premium":1.8629516759456612,"strike":116.8966768239131,"iv":0.4328601883066188,"gamma":0.017743992537500364,"theta":-0.07097310191102543,"vega":0.10071706470226027,"rho":-0.023133291075922595,"breakevenPct":10.402893412284875},{"delta":0.25,"premium":2.3572068149942504,"strike":119.89216251511667,"iv":0.4113735200569868,"gamma":0.021369482366167963,"theta":-0.07775582207412829,"vega":0.11498630726764611,"rho":-0.02890009397557828,"breakevenPct":8.454742814765613},{"delta":0.3,"premium":3.1328616352201255,"strike":121.89465408805032,"iv":0.41704182389937106,"gamma":0.022674685534591194,"theta":-0.08474496855345912,"vega":0.12391226415094339,"rho":-0.03474068453519389,"breakevenPct":7.499188057613366},{"delta":0.35,"premium":3.9190251572327037,"strike":123.86006289308176,"iv":0.42372421383647796,"gamma":0.02389323899371069,"theta":-0.09174182389937106,"vega":0.132638679245283,"rho":-0.040584030650575635,"breakevenPct":6.58070119491466},{"delta":0.4,"premium":4.725268404907975,"strike":125.80521472392638,"iv":0.4245884969325153,"gamma":0.024986503067484664,"theta":-0.0955101226993865,"vega":0.13876288343558282,"rho":-0.04643526689262257,"breakevenPct":5.693631654320104},{"delta":0.45,"premium":5.559240797546012,"strike":127.72239263803681,"iv":0.4174182515337423,"gamma":0.025906748466257668,"theta":-0.09481993865030675,"vega":0.1412935582822086,"rho":-0.05229739902387377,"breakevenPct":4.849947939488424},{"delta":0.5,"premium":6.393213190184049,"strike":129.63957055214723,"iv":0.4102480061349693,"gamma":0.026826993865030676,"theta":-0.094129754601227,"vega":0.14382423312883436,"rho":-0.05815953115512499,"breakevenPct":4.006264224656744},{"delta":0.55,"premium":7.404579025110784,"strike":131.4992614475628,"iv":0.40371255539143275,"gamma":0.02679010339734121,"theta":-0.09013190546528803,"vega":0.14145140324963074,"rho":-0.064130389690265,"breakevenPct":3.345523465649966},{"delta":0.6,"premium":8.457016248153618,"strike":133.3456425406204,"iv":0.3973240768094535,"gamma":0.026531610044313148,"theta":-0.08536824224519941,"vega":0.1379432791728213,"rho":-0.07012642133369451,"breakevenPct":2.7271389574992018},{"delta":0.65,"premium":9.551559934318554,"strike":135.21346469622333,"iv":0.39106206896551726,"gamma":0.026129228243021347,"theta":-0.08021625615763547,"vega":0.1337753694581281,"rho":-0.07615137782620458,"breakevenPct":2.1248502516513987},{"delta":0.7,"premium":11.008866995073891,"strike":137.26600985221674,"iv":0.3858896551724138,"gamma":0.024487192118226603,"theta":-0.07171871921182267,"vega":0.12392315270935961,"rho":-0.08242553301848538,"breakevenPct":1.6612330733368132},{"delta":0.75,"premium":12.466174055829228,"strike":139.31855500821018,"iv":0.38071724137931034,"gamma":0.022845155993431857,"theta":-0.06322118226600985,"vega":0.11407093596059112,"rho":-0.08869968821076618,"breakevenPct":1.1976158950222269},{"delta":0.8,"premium":14.892379679144389,"strike":142.23262032085563,"iv":0.3875286096256685,"gamma":0.019844117647058818,"theta":-0.054237967914438495,"vega":0.1003959893048128,"rho":-0.09571216119419652,"breakevenPct":0.8176332722865927},{"delta":0.85,"premium":17.80349932705249,"strike":145.57873485868103,"iv":0.3958082099596232,"gamma":0.016163391655450877,"theta":-0.043706325706594905,"vega":0.08385397039030958,"rho":-0.1030973434153474,"breakevenPct":0.4788258184994564},{"delta":0.9,"premium":20.73082099596232,"strike":148.9434724091521,"iv":0.38248384925975776,"gamma":0.0124621803499327,"theta":-0.026882637954239553,"vega":0.06265612382234184,"rho":-0.11051025821817528,"breakevenPct":0.13813271034365499}]},"raw":{"call":[{"delta":0.1,"premium":1.0840990864984108,"strike":168.18018270031786,"iv":0.6797292032896413,"gamma":0.00709666207840053,"theta":-0.07524045213206579,"vega":0.0639702198264691,"rho":0.00916075213552504,"breakevenPct":31.83603223523349},{"delta":0.15,"premium":1.3213189961278877,"strike":151.4340501936056,"iv":0.5057578901901776,"gamma":0.012928643184535665,"theta":-0.0741900414271867,"vega":0.08437039871322617,"rho":0.013984834912142181,"breakevenPct":18.977622236726777},{"delta":0.2,"premium":1.6552599758162032,"strike":143.82708585247883,"iv":0.4306740024183797,"gamma":0.017808706166868197,"theta":-0.07723482466747279,"vega":0.10057194679564692,"rho":0.018858565154928973,"breakevenPct":13.312832641401236},{"delta":0.25,"premium":2.184280532043531,"strike":140.80411124546555,"iv":0.4277719467956469,"gamma":0.020408464328899638,"theta":-0.08763385731559854,"vega":0.11441717049576784,"rho":0.02349910740933244,"breakevenPct":11.370349542416912},{"delta":0.3,"premium":2.816220508166969,"strike":138.33484573502722,"iv":0.42966424682395643,"gamma":0.022099092558983666,"theta":-0.0960948275862069,"vega":0.1243942831215971,"rho":0.028082624084661677,"breakevenPct":9.939299200244726},{"delta":0.35,"premium":3.4854582577132485,"strike":136.06624319419237,"iv":0.4332940108892922,"gamma":0.023460254083484573,"theta":-0.10385344827586207,"vega":0.13296960072595282,"rho":0.03264547481444085,"breakevenPct":8.693590974301463},{"delta":0.4,"premium":4.218189368770764,"strike":133.89950166112956,"iv":0.4346698504983389,"gamma":0.02438612956810631,"theta":-0.10895265780730896,"vega":0.13862873754152824,"rho":0.03717071879227196,"breakevenPct":7.576673440221476},{"delta":0.45,"premium":5.007225913621262,"strike":131.8230897009967,"iv":0.434046926910299,"gamma":0.024925996677740862,"theta":-0.11169352159468438,"vega":0.14170182724252492,"rho":0.04166261338630007,"breakevenPct":6.5739665196806225},{"delta":0.5,"premium":5.832502011263072,"strike":129.7546259050684,"iv":0.43408399034593725,"gamma":0.02531657280772325,"theta":-0.11407546259050683,"vega":0.14408592115848753,"rho":0.046131683381327025,"breakevenPct":5.605676389385046},{"delta":0.55,"premium":6.918584070796461,"strike":127.7433628318584,"iv":0.438870796460177,"gamma":0.024632743362831857,"theta":-0.11387433628318584,"vega":0.14151150442477878,"rho":0.050436491098296565,"breakevenPct":4.885074306920225},{"delta":0.6,"premium":8.004666130329847,"strike":125.73209975864843,"iv":0.4436576025744168,"gamma":0.023948913917940465,"theta":-0.11367320997586484,"vega":0.13893708769107,"rho":0.0547412988152661,"breakevenPct":4.164472224455406},{"delta":0.65,"premium":9.21435768261965,"strike":123.66498740554155,"iv":0.44323727959697734,"gamma":0.022872292191435765,"theta":-0.1094080604534005,"vega":0.13265994962216623,"rho":0.05896585596391545,"breakevenPct":3.4966470037862947},{"delta":0.7,"premium":10.494794290512175,"strike":121.56591099916037,"iv":0.43983677581863984,"gamma":0.02157086481947943,"theta":-0.10281696053736357,"vega":0.12426364399664147,"rho":0.06314448354201677,"breakevenPct":2.859027408421647},{"delta":0.75,"premium":11.930575176589304,"strike":119.35923309788093,"iv":0.43733844601412714,"gamma":0.019959233097880925,"theta":-0.09526004036326942,"vega":0.11432199798183651,"rho":0.06721388642077575,"breakevenPct":2.2585935621701334},{"delta":0.8,"premium":13.822603430877901,"strike":116.83652875882946,"iv":0.43748980827447026,"gamma":0.017436528758829464,"theta":-0.08486649848637738,"vega":0.09984167507568112,"rho":0.07096249549752918,"breakevenPct":1.767374553865074},{"delta":0.85,"premium":15.907268170426063,"strike":114.14786967418547,"iv":0.4352651629072682,"gamma":0.014645614035087722,"theta":-0.07286892230576442,"vega":0.08357368421052634,"rho":0.07457223213099333,"breakevenPct":1.2969373351596953},{"delta":0.9,"premium":18.507518796992482,"strike":111.01503759398496,"iv":0.4266812030075188,"gamma":0.011136842105263157,"theta":-0.0565781954887218,"vega":0.06252105263157895,"rho":0.07781028075447728,"breakevenPct":0.8821219650887534}],"put":[{"delta":0.1,"premium":1.1245335080788792,"strike":104.90670161577586,"iv":0.6055764324647496,"gamma":0.007953969022155883,"theta":-0.06407483035689628,"vega":0.0639810548475939,"rho":-0.011674800228675326,"breakevenPct":19.166470825066604},{"delta":0.15,"premium":1.4164974343820256,"strike":112.94611437510808,"iv":0.4742572965445639,"gamma":0.01358066628342619,"theta":-0.06515024231298988,"vega":0.08462493686248564,"rho":-0.017378126649805654,"breakevenPct":13.132162208329254},{"delta":0.2,"premium":1.8629516759456612,"strike":116.8966768239131,"iv":0.4328601883066188,"gamma":0.017743992537500364,"theta":-0.07097310191102543,"vega":0.10071706470226027,"rho":-0.023133291075922595,"breakevenPct":10.402893412284875},{"delta":0.25,"premium":2.3572068149942504,"strike":119.89216251511667,"iv":0.4113735200569868,"gamma":0.021369482366167963,"theta":-0.07775582207412829,"vega":0.11498630726764611,"rho":-0.02890009397557828,"breakevenPct":8.454742814765613},{"delta":0.3,"premium":3.1328616352201255,"strike":121.89465408805032,"iv":0.41704182389937106,"gamma":0.022674685534591194,"theta":-0.08474496855345912,"vega":0.12391226415094339,"rho":-0.03474068453519389,"breakevenPct":7.499188057613366},{"delta":0.35,"premium":3.9190251572327037,"strike":123.86006289308176,"iv":0.42372421383647796,"gamma":0.02389323899371069,"theta":-0.09174182389937106,"vega":0.132638679245283,"rho":-0.040584030650575635,"breakevenPct":6.58070119491466},{"delta":0.4,"premium":4.725268404907975,"strike":125.80521472392638,"iv":0.4245884969325153,"gamma":0.024986503067484664,"theta":-0.0955101226993865,"vega":0.13876288343558282,"rho":-0.04643526689262257,"breakevenPct":5.693631654320104},{"delta":0.45,"premium":5.559240797546012,"strike":127.72239263803681,"iv":0.4174182515337423,"gamma":0.025906748466257668,"theta":-0.09481993865030675,"vega":0.1412935582822086,"rho":-0.05229739902387377,"breakevenPct":4.849947939488424},{"delta":0.5,"premium":6.393213190184049,"strike":129.63957055214723,"iv":0.4102480061349693,"gamma":0.026826993865030676,"theta":-0.094129754601227,"vega":0.14382423312883436,"rho":-0.05815953115512499,"breakevenPct":4.006264224656744},{"delta":0.55,"premium":7.404579025110784,"strike":131.4992614475628,"iv":0.40371255539143275,"gamma":0.02679010339734121,"theta":-0.09013190546528803,"vega":0.14145140324963074,"rho":-0.064130389690265,"breakevenPct":3.345523465649966},{"delta":0.6,"premium":8.457016248153618,"strike":133.3456425406204,"iv":0.3973240768094535,"gamma":0.026531610044313148,"theta":-0.08536824224519941,"vega":0.1379432791728213,"rho":-0.07012642133369451,"breakevenPct":2.7271389574992018},{"delta":0.65,"premium":9.551559934318554,"strike":135.21346469622333,"iv":0.39106206896551726,"gamma":0.026129228243021347,"theta":-0.08021625615763547,"vega":0.1337753694581281,"rho":-0.07615137782620458,"breakevenPct":2.1248502516513987},{"delta":0.7,"premium":11.008866995073891,"strike":137.26600985221674,"iv":0.3858896551724138,"gamma":0.024487192118226603,"theta":-0.07171871921182267,"vega":0.12392315270935961,"rho":-0.08242553301848538,"breakevenPct":1.6612330733368132},{"delta":0.75,"premium":12.466174055829228,"strike":139.31855500821018,"iv":0.38071724137931034,"gamma":0.022845155993431857,"theta":-0.06322118226600985,"vega":0.11407093596059112,"rho":-0.08869968821076618,"breakevenPct":1.1976158950222269},{"delta":0.8,"premium":14.892379679144389,"strike":142.23262032085563,"iv":0.3875286096256685,"gamma":0.019844117647058818,"theta":-0.054237967914438495,"vega":0.1003959893048128,"rho":-0.09571216119419652,"breakevenPct":0.8176332722865927},{"delta":0.85,"premium":17.80349932705249,"strike":145.57873485868103,"iv":0.3958082099596232,"gamma":0.016163391655450877,"theta":-0.043706325706594905,"vega":0.08385397039030958,"rho":-0.1030973434153474,"breakevenPct":0.4788258184994564},{"delta":0.9,"premium":20.73082099596232,"strike":148.9434724091521,"iv":0.38248384925975776,"gamma":0.0124621803499327,"theta":-0.026882637954239553,"vega":0.06265612382234184,"rho":-0.11051025821817528,"breakevenPct":0.13813271034365499}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}