{"symbol":"HRI","url":"https://intraalpha.com/companies/HRI","capturedAt":"2026-10-23T04:44:08.825Z","state":"ready","quote":{"symbol":"HRI","last_price":133.55,"prev_close":131.73,"regular_close":133.55,"change":1.82,"change_pct":1.3816,"regular_change":1.82,"regular_change_pct":1.3816,"extended_change":0,"extended_change_pct":0,"bid":129.14,"ask":147.94,"bid_size":100,"ask_size":100,"volume":724696,"vwap":131.885999,"open":131.52,"high":134.29,"low":125.2,"close":133.55,"trade_count":18280,"last_trade_at":"2026-10-22T23:00:00.003893307Z","last_quote_at":"2026-10-22T23:56:20.374050834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:03.00430607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HRI","fetched_at":"2026-10-23T04:44:08.297987+00:00","name":"Herc Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"Herc Holdings Inc. is an equipment rental provider primarily in the United States and internationally. The company is headquartered in Bonita Springs, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4403924000,"ebitda":931000000,"pe_ratio":86.1,"peg_ratio":0.0439,"book_value":56.59,"dividend_per_share":2.8,"dividend_yield":0.0223,"eps":1.53,"revenue_ttm":4856000000,"gross_profit_ttm":1551000000,"profit_margin":0.0101,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0287,"return_on_equity_ttm":0.0258,"quarterly_earnings_growth":-0.79,"quarterly_revenue_growth":0.202,"analyst_target_price":182.67,"analyst_number":2,"beta":2.049,"fifty_two_week_high":185.59,"fifty_two_week_low":87.56,"fifty_day_ma":141.85,"two_hundred_day_ma":139.54,"shares_outstanding":33431400,"forward_pe":12.22,"price_to_sales":0.907,"price_to_book":2.427,"ev_to_revenue":2.904,"ev_to_ebitda":7.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:08.297987+00:00"},"optionObservedAt":"2026-10-22T19:49:50.384Z","bars":[{"c":124.34,"h":124.34,"l":122.02,"n":80,"o":123.57,"t":"2026-10-16T13:30:00Z","v":8793,"vw":123.63768},{"c":124.57,"h":124.57,"l":123.47,"n":73,"o":124.34,"t":"2026-10-16T13:35:00Z","v":7343,"vw":124.329239},{"c":125.72,"h":125.72,"l":124.7561,"n":96,"o":124.7775,"t":"2026-10-16T13:40:00Z","v":4536,"vw":125.206666},{"c":126.57,"h":126.57,"l":125.3,"n":93,"o":125.72,"t":"2026-10-16T13:45:00Z","v":8842,"vw":125.743255},{"c":126.56,"h":127.32,"l":125.69,"n":88,"o":126.3,"t":"2026-10-16T13:50:00Z","v":2577,"vw":126.266071},{"c":124.84,"h":125.95,"l":124.45,"n":135,"o":125.935,"t":"2026-10-16T13:55:00Z","v":7142,"vw":125.22335},{"c":125.2,"h":125.69,"l":125.2,"n":110,"o":125.21,"t":"2026-10-16T14:00:00Z","v":2311,"vw":125.421923},{"c":124.37,"h":126,"l":124.37,"n":82,"o":125.58,"t":"2026-10-16T14:05:00Z","v":2449,"vw":125.274639},{"c":124.53,"h":124.53,"l":124.53,"n":8,"o":124.53,"t":"2026-10-16T14:10:00Z","v":195,"vw":124.53},{"c":124.66,"h":124.69,"l":124.155,"n":41,"o":124.69,"t":"2026-10-16T14:15:00Z","v":771,"vw":124.521745},{"c":124.31,"h":124.65,"l":123.82,"n":98,"o":124.65,"t":"2026-10-16T14:20:00Z","v":2616,"vw":124.264133},{"c":124.705,"h":124.705,"l":124.3,"n":134,"o":124.62,"t":"2026-10-16T14:25:00Z","v":2503,"vw":124.600916},{"c":124.69,"h":125.2,"l":124.64,"n":131,"o":125.2,"t":"2026-10-16T14:30:00Z","v":3543,"vw":124.940276},{"c":124.97,"h":125.38,"l":124.97,"n":59,"o":125.16,"t":"2026-10-16T14:35:00Z","v":1227,"vw":125.1575},{"c":124.235,"h":125.6,"l":124.235,"n":162,"o":125.6,"t":"2026-10-16T14:40:00Z","v":3067,"vw":124.768822},{"c":124.4,"h":124.56,"l":124.4,"n":63,"o":124.52,"t":"2026-10-16T14:45:00Z","v":2101,"vw":124.475509},{"c":124.485,"h":125.01,"l":124.485,"n":49,"o":124.485,"t":"2026-10-16T14:50:00Z","v":1781,"vw":124.533274},{"c":123.82,"h":124.38,"l":123.82,"n":82,"o":124.35,"t":"2026-10-16T14:55:00Z","v":1937,"vw":124.214369},{"c":123.59,"h":123.77,"l":123.3,"n":64,"o":123.77,"t":"2026-10-16T15:00:00Z","v":1799,"vw":123.609152},{"c":122.715,"h":123.5,"l":122.49,"n":262,"o":123.5,"t":"2026-10-16T15:05:00Z","v":8495,"vw":122.938204},{"c":122.48,"h":122.705,"l":122.26,"n":165,"o":122.63,"t":"2026-10-16T15:10:00Z","v":6252,"vw":122.521631},{"c":122.475,"h":122.94,"l":122.43,"n":82,"o":122.49,"t":"2026-10-16T15:15:00Z","v":2049,"vw":122.567204},{"c":122.22,"h":122.455,"l":122.02,"n":132,"o":122.455,"t":"2026-10-16T15:20:00Z","v":4661,"vw":122.237637},{"c":122.35,"h":122.35,"l":121.905,"n":115,"o":122.21,"t":"2026-10-16T15:25:00Z","v":3828,"vw":122.127701},{"c":122.87,"h":122.8774,"l":122.58,"n":180,"o":122.58,"t":"2026-10-16T15:30:00Z","v":5591,"vw":122.706524},{"c":122.88,"h":122.88,"l":122.615,"n":111,"o":122.62,"t":"2026-10-16T15:35:00Z","v":2424,"vw":122.656541},{"c":122.3,"h":123.03,"l":122.22,"n":295,"o":122.91,"t":"2026-10-16T15:40:00Z","v":7322,"vw":122.676816},{"c":122.325,"h":122.33,"l":122.275,"n":71,"o":122.275,"t":"2026-10-16T15:45:00Z","v":1524,"vw":122.313125},{"c":122.15,"h":122.245,"l":121.74,"n":57,"o":122.245,"t":"2026-10-16T15:50:00Z","v":1154,"vw":122.110366},{"c":122.49,"h":122.77,"l":122.145,"n":150,"o":122.57,"t":"2026-10-16T15:55:00Z","v":5546,"vw":122.313952},{"c":122.55,"h":122.89,"l":122.5,"n":86,"o":122.89,"t":"2026-10-16T16:00:00Z","v":2376,"vw":122.574848},{"c":122.75,"h":122.98,"l":122.75,"n":108,"o":122.98,"t":"2026-10-16T16:05:00Z","v":2885,"vw":122.767831},{"c":122.57,"h":122.75,"l":122.52,"n":82,"o":122.75,"t":"2026-10-16T16:10:00Z","v":2217,"vw":122.615415},{"c":123.12,"h":123.12,"l":122.66,"n":130,"o":122.99,"t":"2026-10-16T16:15:00Z","v":3840,"vw":122.894031},{"c":122.85,"h":123.18,"l":122.85,"n":85,"o":123.09,"t":"2026-10-16T16:20:00Z","v":2395,"vw":123.076322},{"c":122.62,"h":122.835,"l":122.62,"n":95,"o":122.8225,"t":"2026-10-16T16:25:00Z","v":2556,"vw":122.816521},{"c":122.6775,"h":123.11,"l":122.47,"n":159,"o":122.47,"t":"2026-10-16T16:30:00Z","v":4123,"vw":122.754038},{"c":122.54,"h":122.675,"l":122.31,"n":75,"o":122.67,"t":"2026-10-16T16:35:00Z","v":2092,"vw":122.56491},{"c":122.68,"h":122.86,"l":122.535,"n":129,"o":122.8,"t":"2026-10-16T16:40:00Z","v":3269,"vw":122.745246},{"c":122.665,"h":122.685,"l":122.64,"n":61,"o":122.685,"t":"2026-10-16T16:45:00Z","v":2022,"vw":122.666071},{"c":122.185,"h":122.66,"l":122.185,"n":136,"o":122.66,"t":"2026-10-16T16:50:00Z","v":3261,"vw":122.371517},{"c":122.105,"h":122.105,"l":122.03,"n":52,"o":122.03,"t":"2026-10-16T16:55:00Z","v":1059,"vw":122.082966},{"c":121.74,"h":122.29,"l":121.73,"n":146,"o":122.1,"t":"2026-10-16T17:00:00Z","v":4768,"vw":122.015187},{"c":121.49,"h":121.49,"l":121.35,"n":74,"o":121.47,"t":"2026-10-16T17:05:00Z","v":2000,"vw":121.423085},{"c":121.58,"h":121.93,"l":121.5,"n":94,"o":121.92,"t":"2026-10-16T17:10:00Z","v":2788,"vw":121.778895},{"c":121.565,"h":121.77,"l":121.54,"n":78,"o":121.77,"t":"2026-10-16T17:15:00Z","v":2473,"vw":121.608276},{"c":121.3,"h":121.565,"l":120.88,"n":173,"o":121.565,"t":"2026-10-16T17:20:00Z","v":4908,"vw":121.149143},{"c":121.73,"h":121.73,"l":121.66,"n":63,"o":121.66,"t":"2026-10-16T17:25:00Z","v":1727,"vw":121.675225},{"c":121.75,"h":121.96,"l":121.71,"n":115,"o":121.745,"t":"2026-10-16T17:30:00Z","v":3472,"vw":121.789428},{"c":121.99,"h":122.035,"l":121.7,"n":194,"o":121.96,"t":"2026-10-16T17:35:00Z","v":10851,"vw":121.926558},{"c":122.24,"h":122.75,"l":122.18,"n":185,"o":122.43,"t":"2026-10-16T17:40:00Z","v":5388,"vw":122.511227},{"c":121.59,"h":122.24,"l":121.59,"n":109,"o":122.22,"t":"2026-10-16T17:45:00Z","v":2570,"vw":122.051594},{"c":120.77,"h":121.4675,"l":120.77,"n":109,"o":121.46,"t":"2026-10-16T17:50:00Z","v":3079,"vw":121.09296},{"c":120.85,"h":120.85,"l":120.75,"n":37,"o":120.82,"t":"2026-10-16T17:55:00Z","v":748,"vw":120.80892},{"c":120.4925,"h":120.685,"l":120.41,"n":40,"o":120.675,"t":"2026-10-16T18:00:00Z","v":984,"vw":120.586951},{"c":120.84,"h":120.89,"l":120.525,"n":124,"o":120.525,"t":"2026-10-16T18:05:00Z","v":3892,"vw":120.786393},{"c":120.685,"h":120.84,"l":120.685,"n":72,"o":120.685,"t":"2026-10-16T18:10:00Z","v":1873,"vw":120.716},{"c":120.69,"h":121.01,"l":120.6825,"n":118,"o":121.01,"t":"2026-10-16T18:15:00Z","v":2948,"vw":120.830305},{"c":120.98,"h":121.03,"l":120.7,"n":123,"o":120.7,"t":"2026-10-16T18:20:00Z","v":3234,"vw":120.914026},{"c":120.83,"h":120.83,"l":120.75,"n":118,"o":120.77,"t":"2026-10-16T18:25:00Z","v":2747,"vw":120.779282},{"c":120.8,"h":120.815,"l":120.695,"n":108,"o":120.815,"t":"2026-10-16T18:30:00Z","v":2208,"vw":120.77786},{"c":120.99,"h":120.99,"l":120.99,"n":69,"o":120.99,"t":"2026-10-16T18:35:00Z","v":1155,"vw":120.99},{"c":121.24,"h":121.26,"l":121.165,"n":178,"o":121.19,"t":"2026-10-16T18:40:00Z","v":3757,"vw":121.211071},{"c":120.96,"h":121.38,"l":120.96,"n":154,"o":121.24,"t":"2026-10-16T18:45:00Z","v":4173,"vw":121.243272},{"c":121.01,"h":121.12,"l":121.01,"n":45,"o":121.12,"t":"2026-10-16T18:50:00Z","v":1139,"vw":121.076},{"c":121.26,"h":121.26,"l":121.035,"n":117,"o":121.035,"t":"2026-10-16T18:55:00Z","v":2773,"vw":121.084167},{"c":121.02,"h":121.36,"l":120.94,"n":265,"o":121.195,"t":"2026-10-16T19:00:00Z","v":8432,"vw":121.165065},{"c":121.35,"h":121.35,"l":120.76,"n":123,"o":121.14,"t":"2026-10-16T19:05:00Z","v":2447,"vw":121.038919},{"c":122.47,"h":122.47,"l":121.02,"n":398,"o":121.35,"t":"2026-10-16T19:10:00Z","v":12169,"vw":121.845966},{"c":122.5,"h":123.43,"l":122.43,"n":350,"o":122.525,"t":"2026-10-16T19:15:00Z","v":11426,"vw":122.844485},{"c":122.58,"h":122.91,"l":122.35,"n":285,"o":122.35,"t":"2026-10-16T19:20:00Z","v":6667,"vw":122.621346},{"c":122.225,"h":122.8999,"l":122.105,"n":294,"o":122.595,"t":"2026-10-16T19:25:00Z","v":5469,"vw":122.539637},{"c":122.025,"h":122.67,"l":122.025,"n":247,"o":122.56,"t":"2026-10-16T19:30:00Z","v":6366,"vw":122.331517},{"c":121.77,"h":122.45,"l":121.58,"n":357,"o":122.2,"t":"2026-10-16T19:35:00Z","v":13409,"vw":121.854704},{"c":121.335,"h":121.875,"l":120.97,"n":264,"o":121.715,"t":"2026-10-16T19:40:00Z","v":9469,"vw":121.551595},{"c":121.095,"h":121.7,"l":121.095,"n":494,"o":121.39,"t":"2026-10-16T19:45:00Z","v":16640,"vw":121.37743},{"c":121.5,"h":122.03,"l":121.3,"n":661,"o":121.35,"t":"2026-10-16T19:50:00Z","v":21321,"vw":121.640404},{"c":121.57,"h":122.14,"l":121.44,"n":1700,"o":121.5,"t":"2026-10-16T19:55:00Z","v":65374,"vw":121.823924},{"c":121.57,"h":121.57,"l":121.57,"n":56,"o":121.57,"t":"2026-10-16T20:00:00Z","v":895099,"vw":121.57},{"c":126.49,"h":126.49,"l":124.075,"n":83,"o":125.68,"t":"2026-10-19T13:30:00Z","v":8194,"vw":125.678948},{"c":124.95,"h":126.37,"l":124.95,"n":34,"o":126.17,"t":"2026-10-19T13:35:00Z","v":3037,"vw":125.602726},{"c":123.51,"h":125.45,"l":123.51,"n":103,"o":125.45,"t":"2026-10-19T13:40:00Z","v":15717,"vw":124.620223},{"c":123.84,"h":124.74,"l":123.615,"n":29,"o":124.24,"t":"2026-10-19T13:45:00Z","v":985,"vw":123.88761},{"c":123.97,"h":124.78,"l":123.97,"n":30,"o":124.78,"t":"2026-10-19T13:50:00Z","v":615,"vw":124.163},{"c":124.19,"h":124.6,"l":123.965,"n":129,"o":124.505,"t":"2026-10-19T13:55:00Z","v":11907,"vw":124.235675},{"c":124.28,"h":124.33,"l":124.26,"n":84,"o":124.33,"t":"2026-10-19T14:00:00Z","v":6747,"vw":124.321918},{"c":125.75,"h":125.75,"l":124.43,"n":212,"o":124.43,"t":"2026-10-19T14:05:00Z","v":5065,"vw":125.174722},{"c":125.57,"h":125.78,"l":125.27,"n":58,"o":125.78,"t":"2026-10-19T14:10:00Z","v":1681,"vw":125.438905},{"c":126.54,"h":127,"l":125.54,"n":117,"o":125.565,"t":"2026-10-19T14:15:00Z","v":4386,"vw":126.397512},{"c":126.61,"h":126.89,"l":126.6075,"n":81,"o":126.625,"t":"2026-10-19T14:20:00Z","v":1887,"vw":126.642058},{"c":125.96,"h":126.61,"l":125.96,"n":114,"o":126.61,"t":"2026-10-19T14:25:00Z","v":2930,"vw":126.258707},{"c":125.05,"h":126.295,"l":125.05,"n":136,"o":126.17,"t":"2026-10-19T14:30:00Z","v":3517,"vw":125.9725},{"c":124.305,"h":125.015,"l":124.305,"n":49,"o":125.015,"t":"2026-10-19T14:35:00Z","v":1512,"vw":124.574717},{"c":124.32,"h":124.32,"l":124.32,"n":11,"o":124.32,"t":"2026-10-19T14:40:00Z","v":786,"vw":124.32},{"c":124.37,"h":124.95,"l":123.93,"n":117,"o":124.58,"t":"2026-10-19T14:45:00Z","v":2991,"vw":124.657041},{"c":122.74,"h":124.19,"l":122.74,"n":102,"o":124.19,"t":"2026-10-19T14:50:00Z","v":3316,"vw":123.210657},{"c":122.705,"h":122.74,"l":122.45,"n":127,"o":122.62,"t":"2026-10-19T14:55:00Z","v":1755,"vw":122.64375},{"c":123.54,"h":123.54,"l":123.07,"n":100,"o":123.07,"t":"2026-10-19T15:00:00Z","v":2455,"vw":123.261369},{"c":123.68,"h":123.965,"l":123.175,"n":115,"o":123.175,"t":"2026-10-19T15:05:00Z","v":4449,"vw":123.457155},{"c":124.43,"h":124.43,"l":123.84,"n":82,"o":124,"t":"2026-10-19T15:10:00Z","v":3987,"vw":124.072593},{"c":124.86,"h":124.86,"l":124.21,"n":118,"o":124.295,"t":"2026-10-19T15:15:00Z","v":3677,"vw":124.503695},{"c":124.98,"h":125.04,"l":124.98,"n":38,"o":125,"t":"2026-10-19T15:20:00Z","v":1093,"vw":125.015},{"c":124.915,"h":125.2,"l":124.9,"n":68,"o":124.9,"t":"2026-10-19T15:25:00Z","v":1597,"vw":125.07143},{"c":125.16,"h":125.16,"l":125.16,"n":18,"o":125.16,"t":"2026-10-19T15:30:00Z","v":341,"vw":125.16},{"c":125.2,"h":125.22,"l":124.93,"n":45,"o":124.93,"t":"2026-10-19T15:35:00Z","v":1363,"vw":125.156667},{"c":125.285,"h":125.335,"l":125.17,"n":108,"o":125.17,"t":"2026-10-19T15:40:00Z","v":3680,"vw":125.230795},{"c":125.32,"h":125.32,"l":125.21,"n":58,"o":125.225,"t":"2026-10-19T15:45:00Z","v":1136,"vw":125.2425},{"c":124.975,"h":125.31,"l":124.975,"n":64,"o":125.29,"t":"2026-10-19T15:50:00Z","v":1677,"vw":125.230518},{"c":124.615,"h":124.895,"l":124.56,"n":47,"o":124.895,"t":"2026-10-19T15:55:00Z","v":1042,"vw":124.66},{"c":124.28,"h":124.6,"l":124.27,"n":46,"o":124.6,"t":"2026-10-19T16:00:00Z","v":816,"vw":124.383333},{"c":124.21,"h":124.26,"l":123.765,"n":34,"o":124.26,"t":"2026-10-19T16:05:00Z","v":2041,"vw":124.141562},{"c":124.43,"h":124.43,"l":124.07,"n":82,"o":124.21,"t":"2026-10-19T16:10:00Z","v":1672,"vw":124.21125},{"c":123.61,"h":123.79,"l":123.52,"n":72,"o":123.71,"t":"2026-10-19T16:15:00Z","v":2905,"vw":123.64468},{"c":122.78,"h":123.01,"l":122.78,"n":47,"o":123.01,"t":"2026-10-19T16:20:00Z","v":1050,"vw":122.8725},{"c":122.98,"h":122.98,"l":122.7,"n":84,"o":122.75,"t":"2026-10-19T16:25:00Z","v":2085,"vw":122.795556},{"c":123.19,"h":123.19,"l":123.19,"n":9,"o":123.19,"t":"2026-10-19T16:30:00Z","v":169,"vw":123.19},{"c":122.65,"h":122.65,"l":122.37,"n":117,"o":122.61,"t":"2026-10-19T16:35:00Z","v":3068,"vw":122.571352},{"c":122.1981,"h":122.895,"l":121.8101,"n":194,"o":122.81,"t":"2026-10-19T16:40:00Z","v":16143,"vw":122.460095},{"c":122.395,"h":122.53,"l":122.15,"n":119,"o":122.34,"t":"2026-10-19T16:45:00Z","v":3537,"vw":122.321389},{"c":122.38,"h":122.43,"l":122.38,"n":43,"o":122.43,"t":"2026-10-19T16:50:00Z","v":1120,"vw":122.399192},{"c":122.715,"h":122.73,"l":122.29,"n":110,"o":122.335,"t":"2026-10-19T16:55:00Z","v":3070,"vw":122.564375},{"c":122.715,"h":122.715,"l":122.28,"n":33,"o":122.28,"t":"2026-10-19T17:00:00Z","v":914,"vw":122.51},{"c":122.75,"h":122.8,"l":122.57,"n":95,"o":122.705,"t":"2026-10-19T17:05:00Z","v":3208,"vw":122.689434},{"c":122.51,"h":122.73,"l":122.1,"n":263,"o":122.68,"t":"2026-10-19T17:10:00Z","v":8181,"vw":122.429251},{"c":122.4,"h":122.65,"l":122.4,"n":60,"o":122.61,"t":"2026-10-19T17:15:00Z","v":1484,"vw":122.584617},{"c":122.06,"h":122.4,"l":121.95,"n":187,"o":122.4,"t":"2026-10-19T17:20:00Z","v":4133,"vw":122.168235},{"c":121.56,"h":122.045,"l":121.41,"n":138,"o":122.045,"t":"2026-10-19T17:25:00Z","v":3866,"vw":121.7425},{"c":122.595,"h":122.595,"l":121.53,"n":270,"o":121.53,"t":"2026-10-19T17:30:00Z","v":12978,"vw":122.042403},{"c":122.09,"h":122.34,"l":122.09,"n":141,"o":122.34,"t":"2026-10-19T17:35:00Z","v":4488,"vw":122.176114},{"c":122.665,"h":122.665,"l":122.085,"n":228,"o":122.15,"t":"2026-10-19T17:40:00Z","v":6829,"vw":122.217999},{"c":122.4,"h":122.53,"l":122.4,"n":108,"o":122.53,"t":"2026-10-19T17:45:00Z","v":3232,"vw":122.496817},{"c":122.63,"h":122.63,"l":122.34,"n":77,"o":122.34,"t":"2026-10-19T17:50:00Z","v":1260,"vw":122.484},{"c":122.575,"h":122.7,"l":122.575,"n":34,"o":122.58,"t":"2026-10-19T17:55:00Z","v":1630,"vw":122.595252},{"c":122.66,"h":122.87,"l":122.575,"n":97,"o":122.575,"t":"2026-10-19T18:00:00Z","v":2081,"vw":122.694201},{"c":122.48,"h":122.825,"l":122.45,"n":86,"o":122.82,"t":"2026-10-19T18:05:00Z","v":2398,"vw":122.587672},{"c":122.45,"h":122.45,"l":122.335,"n":42,"o":122.45,"t":"2026-10-19T18:10:00Z","v":1057,"vw":122.41875},{"c":123.01,"h":123.01,"l":122.53,"n":197,"o":122.53,"t":"2026-10-19T18:15:00Z","v":6330,"vw":122.847543},{"c":123.29,"h":123.32,"l":123.15,"n":59,"o":123.15,"t":"2026-10-19T18:20:00Z","v":1698,"vw":123.236667},{"c":123.44,"h":123.51,"l":123.22,"n":129,"o":123.51,"t":"2026-10-19T18:25:00Z","v":4833,"vw":123.261417},{"c":124.075,"h":124.33,"l":123.305,"n":181,"o":123.55,"t":"2026-10-19T18:30:00Z","v":21421,"vw":124.247699},{"c":123.56,"h":123.98,"l":123.54,"n":204,"o":123.77,"t":"2026-10-19T18:35:00Z","v":4953,"vw":123.733438},{"c":123.65,"h":123.68,"l":123.545,"n":134,"o":123.68,"t":"2026-10-19T18:40:00Z","v":2841,"vw":123.605387},{"c":123.56,"h":123.94,"l":123.365,"n":229,"o":123.83,"t":"2026-10-19T18:45:00Z","v":4780,"vw":123.754881},{"c":123.59,"h":123.79,"l":123.58,"n":222,"o":123.6901,"t":"2026-10-19T18:50:00Z","v":7355,"vw":123.68078},{"c":123.615,"h":123.81,"l":123.51,"n":157,"o":123.51,"t":"2026-10-19T18:55:00Z","v":4773,"vw":123.622767},{"c":123.96,"h":123.96,"l":123.717,"n":173,"o":123.8,"t":"2026-10-19T19:00:00Z","v":4196,"vw":123.836764},{"c":123.76,"h":124,"l":123.745,"n":101,"o":124,"t":"2026-10-19T19:05:00Z","v":2578,"vw":123.879941},{"c":123.88,"h":123.955,"l":123.68,"n":252,"o":123.8,"t":"2026-10-19T19:10:00Z","v":5621,"vw":123.813776},{"c":123.96,"h":124.03,"l":123.76,"n":232,"o":123.76,"t":"2026-10-19T19:15:00Z","v":4598,"vw":123.877857},{"c":124.38,"h":124.44,"l":123.885,"n":323,"o":123.885,"t":"2026-10-19T19:20:00Z","v":8376,"vw":124.087789},{"c":124.105,"h":124.57,"l":124.01,"n":448,"o":124.55,"t":"2026-10-19T19:25:00Z","v":12253,"vw":124.327163},{"c":124.38,"h":124.47,"l":124.3,"n":97,"o":124.37,"t":"2026-10-19T19:30:00Z","v":2622,"vw":124.362172},{"c":124.75,"h":124.865,"l":124.44,"n":246,"o":124.58,"t":"2026-10-19T19:35:00Z","v":5825,"vw":124.647677},{"c":124.65,"h":124.87,"l":124.53,"n":258,"o":124.59,"t":"2026-10-19T19:40:00Z","v":5214,"vw":124.7445},{"c":124.225,"h":124.89,"l":124.225,"n":463,"o":124.705,"t":"2026-10-19T19:45:00Z","v":14917,"vw":124.456841},{"c":124.77,"h":124.77,"l":124.26,"n":733,"o":124.38,"t":"2026-10-19T19:50:00Z","v":27965,"vw":124.502445},{"c":124.52,"h":124.94,"l":124.29,"n":1534,"o":124.5,"t":"2026-10-19T19:55:00Z","v":51987,"vw":124.589423},{"c":124.46,"h":124.46,"l":124.3,"n":45,"o":124.37,"t":"2026-10-19T20:00:00Z","v":191821,"vw":124.458907},{"c":123.935,"h":123.935,"l":123.42,"n":45,"o":123.42,"t":"2026-10-20T13:30:00Z","v":4253,"vw":123.524093},{"c":123.05,"h":123.63,"l":122.22,"n":58,"o":122.25,"t":"2026-10-20T13:35:00Z","v":1890,"vw":123.071071},{"c":122.54,"h":122.865,"l":122.04,"n":55,"o":122.865,"t":"2026-10-20T13:40:00Z","v":2003,"vw":122.545417},{"c":121.855,"h":122.13,"l":121.855,"n":156,"o":121.925,"t":"2026-10-20T13:45:00Z","v":10883,"vw":121.967899},{"c":123.22,"h":123.22,"l":122.08,"n":70,"o":122.415,"t":"2026-10-20T13:50:00Z","v":1619,"vw":122.62},{"c":123.2,"h":123.5,"l":123.15,"n":107,"o":123.5,"t":"2026-10-20T13:55:00Z","v":4283,"vw":123.209344},{"c":123.18,"h":124.35,"l":123.18,"n":150,"o":123.19,"t":"2026-10-20T14:00:00Z","v":7237,"vw":123.46134},{"c":123.205,"h":123.83,"l":123.12,"n":98,"o":123.12,"t":"2026-10-20T14:05:00Z","v":7431,"vw":123.337111},{"c":123.285,"h":123.32,"l":123.1925,"n":39,"o":123.1925,"t":"2026-10-20T14:10:00Z","v":1358,"vw":123.231071},{"c":124.03,"h":124.03,"l":123.32,"n":91,"o":123.32,"t":"2026-10-20T14:15:00Z","v":2478,"vw":123.826034},{"c":124.76,"h":124.76,"l":124.06,"n":97,"o":124.12,"t":"2026-10-20T14:20:00Z","v":3173,"vw":124.262006},{"c":126.03,"h":126.03,"l":124.56,"n":155,"o":124.83,"t":"2026-10-20T14:25:00Z","v":3227,"vw":125.2765},{"c":125.49,"h":126.47,"l":125.49,"n":110,"o":126.19,"t":"2026-10-20T14:30:00Z","v":3836,"vw":126.190187},{"c":125.575,"h":125.575,"l":125.575,"n":9,"o":125.575,"t":"2026-10-20T14:35:00Z","v":220,"vw":125.575},{"c":125.855,"h":126.39,"l":125.345,"n":94,"o":125.85,"t":"2026-10-20T14:40:00Z","v":4760,"vw":125.887503},{"c":125.885,"h":127.21,"l":125.865,"n":205,"o":126.38,"t":"2026-10-20T14:45:00Z","v":7640,"vw":126.491739},{"c":127.11,"h":127.11,"l":126.2,"n":151,"o":126.2,"t":"2026-10-20T14:50:00Z","v":3735,"vw":126.582143},{"c":127.33,"h":127.33,"l":126.92,"n":100,"o":127.14,"t":"2026-10-20T14:55:00Z","v":2238,"vw":127.075172},{"c":127.305,"h":127.435,"l":127.1,"n":273,"o":127.13,"t":"2026-10-20T15:00:00Z","v":9210,"vw":127.27616},{"c":126.8075,"h":127.28,"l":126.8075,"n":101,"o":127.28,"t":"2026-10-20T15:05:00Z","v":2246,"vw":127.045},{"c":125.68,"h":126.8,"l":125.68,"n":176,"o":126.7975,"t":"2026-10-20T15:10:00Z","v":2699,"vw":126.196786},{"c":127.09,"h":127.34,"l":125.935,"n":251,"o":126.25,"t":"2026-10-20T15:15:00Z","v":7730,"vw":126.624238},{"c":127.115,"h":127.47,"l":127.115,"n":103,"o":127.47,"t":"2026-10-20T15:20:00Z","v":2177,"vw":127.3125},{"c":126.925,"h":127.15,"l":126.925,"n":67,"o":127.15,"t":"2026-10-20T15:25:00Z","v":600,"vw":127.0375},{"c":126.59,"h":126.59,"l":126.205,"n":83,"o":126.37,"t":"2026-10-20T15:30:00Z","v":1677,"vw":126.339237},{"c":126.18,"h":126.435,"l":126.18,"n":40,"o":126.435,"t":"2026-10-20T15:35:00Z","v":1260,"vw":126.260625},{"c":126.6,"h":126.8,"l":126.255,"n":142,"o":126.26,"t":"2026-10-20T15:40:00Z","v":2980,"vw":126.588636},{"c":126.45,"h":126.45,"l":126.15,"n":25,"o":126.45,"t":"2026-10-20T15:45:00Z","v":609,"vw":126.35},{"c":126.39,"h":126.405,"l":126.07,"n":42,"o":126.405,"t":"2026-10-20T15:50:00Z","v":663,"vw":126.31375},{"c":126.31,"h":126.31,"l":126.2,"n":36,"o":126.2,"t":"2026-10-20T15:55:00Z","v":811,"vw":126.255},{"c":126.035,"h":126.57,"l":126.035,"n":128,"o":126.37,"t":"2026-10-20T16:00:00Z","v":3964,"vw":126.210284},{"c":126.63,"h":126.63,"l":126.095,"n":38,"o":126.095,"t":"2026-10-20T16:05:00Z","v":605,"vw":126.440284},{"c":126.135,"h":126.25,"l":126.12,"n":35,"o":126.12,"t":"2026-10-20T16:10:00Z","v":1355,"vw":126.207424},{"c":125.64,"h":126.15,"l":125.64,"n":61,"o":126.15,"t":"2026-10-20T16:15:00Z","v":1296,"vw":125.8125},{"c":125.92,"h":125.92,"l":125.485,"n":80,"o":125.485,"t":"2026-10-20T16:20:00Z","v":1623,"vw":125.543132},{"c":125.9625,"h":125.9625,"l":125.74,"n":112,"o":125.74,"t":"2026-10-20T16:25:00Z","v":2532,"vw":125.891389},{"c":126.83,"h":126.83,"l":125.98,"n":141,"o":126,"t":"2026-10-20T16:30:00Z","v":3539,"vw":126.5},{"c":126.805,"h":126.805,"l":126.805,"n":8,"o":126.805,"t":"2026-10-20T16:35:00Z","v":254,"vw":126.805},{"c":126.5,"h":126.84,"l":126.5,"n":37,"o":126.84,"t":"2026-10-20T16:40:00Z","v":1136,"vw":126.607025},{"c":126.62,"h":126.72,"l":126.445,"n":109,"o":126.455,"t":"2026-10-20T16:45:00Z","v":2610,"vw":126.52558},{"c":126.03,"h":126.39,"l":125.96,"n":54,"o":126.39,"t":"2026-10-20T16:50:00Z","v":1137,"vw":126.11},{"c":125.92,"h":125.94,"l":125.8,"n":70,"o":125.94,"t":"2026-10-20T16:55:00Z","v":1683,"vw":125.847445},{"c":126.015,"h":126.31,"l":126.015,"n":63,"o":126.31,"t":"2026-10-20T17:00:00Z","v":1446,"vw":126.100507},{"c":126.16,"h":126.45,"l":126.16,"n":174,"o":126.32,"t":"2026-10-20T17:05:00Z","v":3841,"vw":126.302238},{"c":126.35,"h":126.35,"l":125.895,"n":103,"o":126.31,"t":"2026-10-20T17:10:00Z","v":2290,"vw":126.197305},{"c":126.23,"h":126.35,"l":126.22,"n":104,"o":126.25,"t":"2026-10-20T17:15:00Z","v":2857,"vw":126.280272},{"c":126.46,"h":126.61,"l":126.4,"n":125,"o":126.45,"t":"2026-10-20T17:20:00Z","v":3112,"vw":126.440528},{"c":126.02,"h":126.36,"l":125.25,"n":1099,"o":126.35,"t":"2026-10-20T17:25:00Z","v":58815,"vw":125.707326},{"c":126.365,"h":126.365,"l":126.18,"n":200,"o":126.18,"t":"2026-10-20T17:30:00Z","v":5617,"vw":126.306297},{"c":126.43,"h":126.43,"l":126.37,"n":48,"o":126.37,"t":"2026-10-20T17:35:00Z","v":1237,"vw":126.4},{"c":126.5,"h":126.8,"l":126.44,"n":146,"o":126.8,"t":"2026-10-20T17:40:00Z","v":5962,"vw":126.601912},{"c":126.5,"h":126.8,"l":126.5,"n":68,"o":126.59,"t":"2026-10-20T17:45:00Z","v":1444,"vw":126.681178},{"c":126.565,"h":126.79,"l":126.53,"n":223,"o":126.635,"t":"2026-10-20T17:50:00Z","v":13924,"vw":126.738316},{"c":126.97,"h":127.03,"l":126.605,"n":321,"o":126.775,"t":"2026-10-20T17:55:00Z","v":11670,"vw":126.790694},{"c":126.62,"h":126.96,"l":126.485,"n":113,"o":126.75,"t":"2026-10-20T18:00:00Z","v":2903,"vw":126.699853},{"c":126.365,"h":126.63,"l":126.31,"n":107,"o":126.62,"t":"2026-10-20T18:05:00Z","v":3182,"vw":126.44524},{"c":126.77,"h":126.77,"l":126.375,"n":77,"o":126.375,"t":"2026-10-20T18:10:00Z","v":2368,"vw":126.53655},{"c":126.97,"h":127.21,"l":126.595,"n":134,"o":126.595,"t":"2026-10-20T18:15:00Z","v":3975,"vw":126.968056},{"c":126.61,"h":126.97,"l":126.53,"n":111,"o":126.97,"t":"2026-10-20T18:20:00Z","v":4008,"vw":126.7018},{"c":126.405,"h":126.73,"l":126.14,"n":72,"o":126.73,"t":"2026-10-20T18:25:00Z","v":1624,"vw":126.276976},{"c":126.96,"h":126.96,"l":126.6,"n":120,"o":126.6,"t":"2026-10-20T18:30:00Z","v":2697,"vw":126.750213},{"c":126.67,"h":126.94,"l":126.67,"n":125,"o":126.88,"t":"2026-10-20T18:35:00Z","v":3265,"vw":126.728929},{"c":126.32,"h":126.32,"l":126.32,"n":15,"o":126.32,"t":"2026-10-20T18:40:00Z","v":418,"vw":126.32},{"c":126.405,"h":126.5578,"l":126.36,"n":69,"o":126.36,"t":"2026-10-20T18:45:00Z","v":1633,"vw":126.402533},{"c":126.6078,"h":126.6078,"l":126.405,"n":54,"o":126.405,"t":"2026-10-20T18:50:00Z","v":1166,"vw":126.456235},{"c":126.46,"h":126.64,"l":126.46,"n":155,"o":126.64,"t":"2026-10-20T18:55:00Z","v":3369,"vw":126.567544},{"c":126.64,"h":126.67,"l":126.44,"n":227,"o":126.52,"t":"2026-10-20T19:00:00Z","v":7316,"vw":126.55739},{"c":126.77,"h":126.92,"l":126.635,"n":182,"o":126.635,"t":"2026-10-20T19:05:00Z","v":3791,"vw":126.806111},{"c":126.58,"h":126.92,"l":126.5,"n":226,"o":126.915,"t":"2026-10-20T19:10:00Z","v":5525,"vw":126.66297},{"c":126.16,"h":126.58,"l":125.875,"n":320,"o":126.58,"t":"2026-10-20T19:15:00Z","v":15972,"vw":126.267033},{"c":125.95,"h":126.35,"l":125.95,"n":281,"o":126.17,"t":"2026-10-20T19:20:00Z","v":7519,"vw":126.212574},{"c":125.859,"h":126.005,"l":125.61,"n":191,"o":126.005,"t":"2026-10-20T19:25:00Z","v":4452,"vw":125.802383},{"c":125.88,"h":125.92,"l":125.52,"n":151,"o":125.615,"t":"2026-10-20T19:30:00Z","v":3979,"vw":125.750102},{"c":125.125,"h":125.71,"l":125,"n":262,"o":125.615,"t":"2026-10-20T19:35:00Z","v":5652,"vw":125.328379},{"c":126.005,"h":126.04,"l":125.125,"n":383,"o":125.38,"t":"2026-10-20T19:40:00Z","v":11926,"vw":125.7652},{"c":125.73,"h":126.36,"l":125.46,"n":393,"o":126.07,"t":"2026-10-20T19:45:00Z","v":11268,"vw":126.076484},{"c":125.775,"h":126.25,"l":125.73,"n":293,"o":125.77,"t":"2026-10-20T19:50:00Z","v":8065,"vw":125.945086},{"c":125.31,"h":125.95,"l":125.28,"n":1518,"o":125.72,"t":"2026-10-20T19:55:00Z","v":63625,"vw":125.605953},{"c":125.38,"h":125.38,"l":125.38,"n":36,"o":125.38,"t":"2026-10-20T20:00:00Z","v":143245,"vw":125.38},{"c":125.38,"h":125.38,"l":125.38,"n":1,"o":125.38,"t":"2026-10-20T20:05:00Z","v":6134,"vw":125.38},{"c":127.98,"h":127.98,"l":126.145,"n":39,"o":127.55,"t":"2026-10-21T13:30:00Z","v":5805,"vw":127.430657},{"c":128.545,"h":128.9,"l":126.66,"n":114,"o":126.66,"t":"2026-10-21T13:35:00Z","v":3670,"vw":128.401978},{"c":127.97,"h":128.83,"l":127.97,"n":109,"o":128.43,"t":"2026-10-21T13:40:00Z","v":5433,"vw":128.437969},{"c":128.28,"h":128.28,"l":127.65,"n":155,"o":127.65,"t":"2026-10-21T13:45:00Z","v":6795,"vw":128.02271},{"c":130,"h":130,"l":128.51,"n":164,"o":128.51,"t":"2026-10-21T13:50:00Z","v":9327,"vw":129.202203},{"c":129.975,"h":130.31,"l":129.2,"n":121,"o":130.31,"t":"2026-10-21T13:55:00Z","v":4238,"vw":129.958848},{"c":128.885,"h":129.51,"l":128.74,"n":123,"o":129.51,"t":"2026-10-21T14:00:00Z","v":2681,"vw":129.207619},{"c":128.18,"h":128.87,"l":128.18,"n":108,"o":128.87,"t":"2026-10-21T14:05:00Z","v":4223,"vw":128.810622},{"c":128.895,"h":128.895,"l":128.245,"n":167,"o":128.245,"t":"2026-10-21T14:10:00Z","v":10023,"vw":128.518808},{"c":127.695,"h":128.87,"l":127.695,"n":232,"o":128.75,"t":"2026-10-21T14:15:00Z","v":7428,"vw":128.375991},{"c":127.73,"h":128.05,"l":127.685,"n":82,"o":127.685,"t":"2026-10-21T14:20:00Z","v":1912,"vw":127.882143},{"c":127.565,"h":127.78,"l":127.24,"n":161,"o":127.72,"t":"2026-10-21T14:25:00Z","v":3128,"vw":127.5738},{"c":129.11,"h":129.11,"l":127.38,"n":118,"o":127.38,"t":"2026-10-21T14:30:00Z","v":3929,"vw":128.050904},{"c":128.89,"h":129.325,"l":128.78,"n":56,"o":128.78,"t":"2026-10-21T14:35:00Z","v":1709,"vw":128.9525},{"c":128.815,"h":128.815,"l":128.615,"n":67,"o":128.615,"t":"2026-10-21T14:40:00Z","v":1557,"vw":128.755},{"c":129.37,"h":129.38,"l":128.885,"n":165,"o":129.1,"t":"2026-10-21T14:45:00Z","v":5659,"vw":129.152454},{"c":129.11,"h":129.5,"l":128.95,"n":145,"o":129.35,"t":"2026-10-21T14:50:00Z","v":5797,"vw":129.137396},{"c":128.79,"h":129.11,"l":128.675,"n":95,"o":129.11,"t":"2026-10-21T14:55:00Z","v":2824,"vw":128.914213},{"c":128.205,"h":128.43,"l":128.205,"n":50,"o":128.43,"t":"2026-10-21T15:00:00Z","v":1545,"vw":128.335714},{"c":128.43,"h":128.52,"l":128.295,"n":151,"o":128.43,"t":"2026-10-21T15:05:00Z","v":2968,"vw":128.43472},{"c":128.71,"h":128.77,"l":128.57,"n":76,"o":128.57,"t":"2026-10-21T15:10:00Z","v":1637,"vw":128.718889},{"c":128.785,"h":128.81,"l":128.71,"n":109,"o":128.81,"t":"2026-10-21T15:15:00Z","v":2204,"vw":128.7595},{"c":128.82,"h":128.85,"l":128.71,"n":102,"o":128.71,"t":"2026-10-21T15:20:00Z","v":1741,"vw":128.791667},{"c":129.17,"h":129.35,"l":129.04,"n":147,"o":129.04,"t":"2026-10-21T15:25:00Z","v":2966,"vw":129.203136},{"c":129.16,"h":129.43,"l":129.16,"n":201,"o":129.43,"t":"2026-10-21T15:30:00Z","v":7409,"vw":129.32375},{"c":129.64,"h":129.64,"l":129.2317,"n":100,"o":129.2317,"t":"2026-10-21T15:35:00Z","v":2118,"vw":129.442551},{"c":129.615,"h":129.99,"l":129.12,"n":230,"o":129.77,"t":"2026-10-21T15:40:00Z","v":5164,"vw":129.587703},{"c":129.65,"h":129.83,"l":129.3433,"n":230,"o":129.52,"t":"2026-10-21T15:45:00Z","v":15891,"vw":129.567711},{"c":129.56,"h":129.78,"l":129.15,"n":345,"o":129.77,"t":"2026-10-21T15:50:00Z","v":32880,"vw":129.371278},{"c":132.04,"h":132.06,"l":129.635,"n":495,"o":129.75,"t":"2026-10-21T15:55:00Z","v":19114,"vw":130.652633},{"c":132.53,"h":132.57,"l":131.84,"n":204,"o":131.84,"t":"2026-10-21T16:00:00Z","v":7618,"vw":132.134945},{"c":131.98,"h":132.36,"l":131.63,"n":252,"o":132.22,"t":"2026-10-21T16:05:00Z","v":7314,"vw":131.980629},{"c":132.54,"h":132.54,"l":131.76,"n":208,"o":132.16,"t":"2026-10-21T16:10:00Z","v":5182,"vw":132.212332},{"c":132.59,"h":133.25,"l":131.995,"n":463,"o":132.56,"t":"2026-10-21T16:15:00Z","v":15721,"vw":132.575125},{"c":132.02,"h":132.725,"l":131.69,"n":310,"o":132.47,"t":"2026-10-21T16:20:00Z","v":15038,"vw":132.112433},{"c":131.43,"h":132.14,"l":131.3,"n":122,"o":132.14,"t":"2026-10-21T16:25:00Z","v":4318,"vw":131.584118},{"c":131.2125,"h":131.24,"l":131.19,"n":25,"o":131.24,"t":"2026-10-21T16:30:00Z","v":623,"vw":131.220625},{"c":132.64,"h":132.64,"l":131.145,"n":380,"o":131.145,"t":"2026-10-21T16:35:00Z","v":14604,"vw":131.674871},{"c":132.2,"h":132.21,"l":131.955,"n":157,"o":131.99,"t":"2026-10-21T16:40:00Z","v":3445,"vw":132.051617},{"c":131.675,"h":132.22,"l":131.65,"n":29,"o":132.22,"t":"2026-10-21T16:45:00Z","v":1092,"vw":131.892196},{"c":131.5175,"h":131.855,"l":131.435,"n":127,"o":131.855,"t":"2026-10-21T16:50:00Z","v":3291,"vw":131.565833},{"c":131.605,"h":131.9,"l":131.605,"n":105,"o":131.89,"t":"2026-10-21T16:55:00Z","v":1809,"vw":131.769773},{"c":131.97,"h":131.97,"l":131.97,"n":30,"o":131.97,"t":"2026-10-21T17:00:00Z","v":544,"vw":131.97},{"c":132.39,"h":132.39,"l":131.55,"n":137,"o":131.55,"t":"2026-10-21T17:05:00Z","v":4009,"vw":132.058824},{"c":132.55,"h":132.55,"l":132.365,"n":119,"o":132.365,"t":"2026-10-21T17:15:00Z","v":2244,"vw":132.498333},{"c":133.02,"h":133.06,"l":132.73,"n":148,"o":132.785,"t":"2026-10-21T17:20:00Z","v":3350,"vw":132.913345},{"c":133.29,"h":133.32,"l":132.8,"n":172,"o":132.805,"t":"2026-10-21T17:30:00Z","v":3347,"vw":133.1715},{"c":133.2,"h":133.61,"l":133.08,"n":220,"o":133.61,"t":"2026-10-21T17:35:00Z","v":4933,"vw":133.236768},{"c":133.46,"h":133.46,"l":133.46,"n":25,"o":133.46,"t":"2026-10-21T17:40:00Z","v":296,"vw":133.46},{"c":133.05,"h":133.05,"l":132.93,"n":108,"o":132.98,"t":"2026-10-21T17:45:00Z","v":2541,"vw":132.963613},{"c":133.2,"h":133.2,"l":133.17,"n":54,"o":133.17,"t":"2026-10-21T17:50:00Z","v":948,"vw":133.185},{"c":132.86,"h":133.33,"l":132.86,"n":187,"o":133.03,"t":"2026-10-21T17:55:00Z","v":4094,"vw":133.09457},{"c":132.64,"h":132.87,"l":132.515,"n":119,"o":132.76,"t":"2026-10-21T18:00:00Z","v":2638,"vw":132.70225},{"c":133.03,"h":133.08,"l":132,"n":152,"o":132.84,"t":"2026-10-21T18:05:00Z","v":4677,"vw":132.573046},{"c":133.18,"h":133.18,"l":132.805,"n":52,"o":132.805,"t":"2026-10-21T18:10:00Z","v":1405,"vw":133.025373},{"c":132.955,"h":133.27,"l":132.955,"n":151,"o":133.0825,"t":"2026-10-21T18:15:00Z","v":5742,"vw":133.110832},{"c":132.275,"h":132.88,"l":132.275,"n":122,"o":132.88,"t":"2026-10-21T18:20:00Z","v":3807,"vw":132.653151},{"c":132.55,"h":132.55,"l":132.32,"n":56,"o":132.32,"t":"2026-10-21T18:25:00Z","v":1617,"vw":132.504459},{"c":132.6,"h":132.71,"l":132.56,"n":68,"o":132.56,"t":"2026-10-21T18:30:00Z","v":1587,"vw":132.623333},{"c":132.62,"h":132.72,"l":132.62,"n":64,"o":132.72,"t":"2026-10-21T18:35:00Z","v":1104,"vw":132.668},{"c":132.3275,"h":132.81,"l":132.06,"n":270,"o":132.75,"t":"2026-10-21T18:40:00Z","v":9297,"vw":132.561056},{"c":131.465,"h":132.2275,"l":131.465,"n":162,"o":132.215,"t":"2026-10-21T18:45:00Z","v":5013,"vw":131.889243},{"c":131.23,"h":131.35,"l":131.165,"n":45,"o":131.35,"t":"2026-10-21T18:50:00Z","v":1131,"vw":131.289286},{"c":130.285,"h":131.02,"l":130.285,"n":200,"o":131.02,"t":"2026-10-21T18:55:00Z","v":5607,"vw":130.798296},{"c":129.36,"h":130.07,"l":129.36,"n":161,"o":130.07,"t":"2026-10-21T19:00:00Z","v":5309,"vw":129.790983},{"c":129.3425,"h":129.78,"l":129.05,"n":155,"o":129.78,"t":"2026-10-21T19:05:00Z","v":5060,"vw":129.274659},{"c":129.88,"h":130.02,"l":129.39,"n":164,"o":129.395,"t":"2026-10-21T19:10:00Z","v":8425,"vw":129.852105},{"c":130.415,"h":130.52,"l":129.96,"n":200,"o":130,"t":"2026-10-21T19:15:00Z","v":4545,"vw":130.257227},{"c":131.1425,"h":131.28,"l":130.47,"n":251,"o":130.47,"t":"2026-10-21T19:20:00Z","v":6158,"vw":130.951321},{"c":131.37,"h":131.44,"l":131.125,"n":262,"o":131.33,"t":"2026-10-21T19:25:00Z","v":5703,"vw":131.366656},{"c":131.61,"h":132.05,"l":131.31,"n":277,"o":131.31,"t":"2026-10-21T19:30:00Z","v":7756,"vw":131.737715},{"c":131.51,"h":131.645,"l":131.25,"n":188,"o":131.645,"t":"2026-10-21T19:35:00Z","v":3476,"vw":131.463315},{"c":131.09,"h":131.51,"l":130.83,"n":277,"o":131.51,"t":"2026-10-21T19:40:00Z","v":7346,"vw":131.144447},{"c":131.37,"h":131.62,"l":131.3525,"n":261,"o":131.37,"t":"2026-10-21T19:45:00Z","v":7272,"vw":131.434888},{"c":131.275,"h":131.4415,"l":131.09,"n":441,"o":131.19,"t":"2026-10-21T19:50:00Z","v":11584,"vw":131.207552},{"c":131.76,"h":132.31,"l":131.09,"n":1585,"o":131.09,"t":"2026-10-21T19:55:00Z","v":51037,"vw":131.688808},{"c":131.73,"h":131.73,"l":131.73,"n":39,"o":131.73,"t":"2026-10-21T20:00:00Z","v":109706,"vw":131.73},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-21T20:20:00Z","v":271,"vw":132},{"c":131.73,"h":131.73,"l":131.73,"n":1,"o":131.73,"t":"2026-10-21T20:35:00Z","v":939,"vw":131.73},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-21T20:45:00Z","v":273,"vw":132.5},{"c":133,"h":133,"l":133,"n":4,"o":133,"t":"2026-10-21T21:50:00Z","v":1026,"vw":133},{"c":131,"h":131,"l":131,"n":5,"o":131,"t":"2026-10-22T08:25:00Z","v":603,"vw":131},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-10-22T09:50:00Z","v":116,"vw":130},{"c":129.24,"h":129.24,"l":128.73,"n":26,"o":128.73,"t":"2026-10-22T13:20:00Z","v":1269,"vw":128.99759},{"c":133.34,"h":134.29,"l":131.52,"n":126,"o":131.52,"t":"2026-10-22T13:30:00Z","v":9530,"vw":132.488937},{"c":128.28,"h":133.83,"l":128.28,"n":346,"o":133.34,"t":"2026-10-22T13:35:00Z","v":35109,"vw":129.702388},{"c":125.2,"h":129.035,"l":125.2,"n":173,"o":128.56,"t":"2026-10-22T13:40:00Z","v":9693,"vw":127.061276},{"c":128.62,"h":128.62,"l":125.59,"n":215,"o":125.59,"t":"2026-10-22T13:45:00Z","v":11798,"vw":126.536636},{"c":130.02,"h":130.685,"l":129.44,"n":140,"o":129.685,"t":"2026-10-22T13:50:00Z","v":13871,"vw":130.227633},{"c":131.235,"h":131.235,"l":130.02,"n":85,"o":130.085,"t":"2026-10-22T13:55:00Z","v":4226,"vw":130.327259},{"c":132.74,"h":134.085,"l":131.71,"n":356,"o":131.71,"t":"2026-10-22T14:00:00Z","v":12153,"vw":132.91957},{"c":131.8,"h":132.84,"l":131.8,"n":196,"o":132.84,"t":"2026-10-22T14:05:00Z","v":7777,"vw":132.283955},{"c":132.6,"h":132.88,"l":132.11,"n":77,"o":132.11,"t":"2026-10-22T14:10:00Z","v":1778,"vw":132.406},{"c":131.78,"h":133,"l":131.78,"n":52,"o":132.575,"t":"2026-10-22T14:15:00Z","v":2369,"vw":132.172059},{"c":129.82,"h":132.05,"l":129.82,"n":92,"o":131.52,"t":"2026-10-22T14:20:00Z","v":3422,"vw":130.981818},{"c":129.42,"h":130.55,"l":129.01,"n":77,"o":130.55,"t":"2026-10-22T14:25:00Z","v":5280,"vw":129.886889},{"c":129.49,"h":129.805,"l":129.47,"n":123,"o":129.47,"t":"2026-10-22T14:30:00Z","v":3323,"vw":129.696875},{"c":129.7,"h":129.95,"l":129.7,"n":49,"o":129.95,"t":"2026-10-22T14:35:00Z","v":1073,"vw":129.783333},{"c":130.14,"h":130.25,"l":129.7,"n":99,"o":130.09,"t":"2026-10-22T14:40:00Z","v":3920,"vw":129.815132},{"c":129.68,"h":130.73,"l":129.51,"n":152,"o":130.73,"t":"2026-10-22T14:45:00Z","v":7272,"vw":130.011324},{"c":129.77,"h":130.3,"l":129.34,"n":185,"o":129.815,"t":"2026-10-22T14:50:00Z","v":8366,"vw":129.811551},{"c":130.145,"h":130.145,"l":130.145,"n":20,"o":130.145,"t":"2026-10-22T14:55:00Z","v":241,"vw":130.145},{"c":130.225,"h":130.52,"l":130.225,"n":72,"o":130.52,"t":"2026-10-22T15:00:00Z","v":3900,"vw":130.448232},{"c":129.28,"h":130.315,"l":129.28,"n":206,"o":130.315,"t":"2026-10-22T15:05:00Z","v":6592,"vw":129.933022},{"c":129.085,"h":129.345,"l":128.98,"n":209,"o":129.345,"t":"2026-10-22T15:10:00Z","v":6446,"vw":129.141987},{"c":129.52,"h":130.075,"l":129.17,"n":267,"o":129.56,"t":"2026-10-22T15:15:00Z","v":16208,"vw":129.517663},{"c":130.415,"h":130.415,"l":130.24,"n":113,"o":130.24,"t":"2026-10-22T15:20:00Z","v":2728,"vw":130.367381},{"c":130.385,"h":130.53,"l":129.89,"n":159,"o":130.42,"t":"2026-10-22T15:25:00Z","v":5090,"vw":130.284347},{"c":130.26,"h":130.465,"l":130.17,"n":145,"o":130.3,"t":"2026-10-22T15:30:00Z","v":4425,"vw":130.310612},{"c":130.91,"h":130.91,"l":130.44,"n":131,"o":130.44,"t":"2026-10-22T15:35:00Z","v":3260,"vw":130.664706},{"c":130.24,"h":130.9299,"l":129.86,"n":165,"o":130.47,"t":"2026-10-22T15:40:00Z","v":10692,"vw":130.465968},{"c":130.735,"h":131.12,"l":130.735,"n":118,"o":131.11,"t":"2026-10-22T15:45:00Z","v":1842,"vw":130.988333},{"c":131.015,"h":131.09,"l":130.67,"n":223,"o":130.75,"t":"2026-10-22T15:50:00Z","v":4855,"vw":130.809524},{"c":131.1575,"h":131.48,"l":131.135,"n":96,"o":131.48,"t":"2026-10-22T15:55:00Z","v":2381,"vw":131.2355},{"c":130.95,"h":131.13,"l":130.91,"n":82,"o":130.91,"t":"2026-10-22T16:00:00Z","v":1735,"vw":130.962565},{"c":131.12,"h":131.12,"l":130.985,"n":78,"o":130.99,"t":"2026-10-22T16:05:00Z","v":1528,"vw":131.002397},{"c":131.21,"h":131.45,"l":130.75,"n":295,"o":131.085,"t":"2026-10-22T16:10:00Z","v":22237,"vw":130.958237},{"c":131.425,"h":131.425,"l":131.23,"n":48,"o":131.23,"t":"2026-10-22T16:15:00Z","v":733,"vw":131.3125},{"c":131.97,"h":132.06,"l":131.425,"n":234,"o":131.425,"t":"2026-10-22T16:20:00Z","v":7348,"vw":131.738966},{"c":131.97,"h":131.99,"l":131.59,"n":132,"o":131.97,"t":"2026-10-22T16:25:00Z","v":5932,"vw":131.924047},{"c":132.24,"h":132.24,"l":131.8,"n":166,"o":131.825,"t":"2026-10-22T16:30:00Z","v":8209,"vw":131.984115},{"c":131.955,"h":132.405,"l":131.955,"n":280,"o":132.36,"t":"2026-10-22T16:35:00Z","v":10633,"vw":132.345486},{"c":131.46,"h":131.955,"l":131.45,"n":144,"o":131.955,"t":"2026-10-22T16:40:00Z","v":3170,"vw":131.677778},{"c":131.175,"h":131.535,"l":130.62,"n":157,"o":131.45,"t":"2026-10-22T16:45:00Z","v":5875,"vw":131.204865},{"c":131.275,"h":131.35,"l":130.98,"n":96,"o":131.175,"t":"2026-10-22T16:50:00Z","v":2683,"vw":131.233759},{"c":131.91,"h":131.97,"l":131.485,"n":168,"o":131.485,"t":"2026-10-22T16:55:00Z","v":3102,"vw":131.68932},{"c":131.48,"h":132.13,"l":131.48,"n":163,"o":132.13,"t":"2026-10-22T17:00:00Z","v":3620,"vw":131.826441},{"c":131.14,"h":131.71,"l":131.14,"n":46,"o":131.71,"t":"2026-10-22T17:05:00Z","v":1083,"vw":131.5},{"c":131.555,"h":131.635,"l":131.25,"n":122,"o":131.5525,"t":"2026-10-22T17:10:00Z","v":2053,"vw":131.475387},{"c":131.84,"h":131.92,"l":131.54,"n":102,"o":131.585,"t":"2026-10-22T17:15:00Z","v":1856,"vw":131.679429},{"c":132.1,"h":132.3,"l":131.7354,"n":191,"o":131.835,"t":"2026-10-22T17:20:00Z","v":4294,"vw":132.103879},{"c":132.65,"h":132.65,"l":132.0575,"n":155,"o":132.205,"t":"2026-10-22T17:25:00Z","v":4302,"vw":132.360916},{"c":132.59,"h":132.67,"l":132.44,"n":96,"o":132.67,"t":"2026-10-22T17:30:00Z","v":2968,"vw":132.569816},{"c":132.255,"h":132.59,"l":131.8,"n":125,"o":132.59,"t":"2026-10-22T17:35:00Z","v":6237,"vw":132.032161},{"c":131.125,"h":131.82,"l":130.4,"n":264,"o":131.8,"t":"2026-10-22T17:40:00Z","v":14260,"vw":130.96645},{"c":131.39,"h":131.745,"l":131.12,"n":172,"o":131.12,"t":"2026-10-22T17:45:00Z","v":6686,"vw":131.485641},{"c":131.065,"h":131.075,"l":131.005,"n":107,"o":131.04,"t":"2026-10-22T17:50:00Z","v":2327,"vw":131.054714},{"c":131.76,"h":131.76,"l":131.07,"n":191,"o":131.075,"t":"2026-10-22T17:55:00Z","v":4497,"vw":131.343628},{"c":131.65,"h":131.925,"l":131.36,"n":154,"o":131.925,"t":"2026-10-22T18:00:00Z","v":5286,"vw":131.634607},{"c":132.28,"h":132.28,"l":131.605,"n":221,"o":131.67,"t":"2026-10-22T18:05:00Z","v":5569,"vw":131.81549},{"c":131.3,"h":132.325,"l":131.3,"n":163,"o":132.06,"t":"2026-10-22T18:10:00Z","v":5815,"vw":131.779214},{"c":131.62,"h":131.82,"l":131.39,"n":213,"o":131.6,"t":"2026-10-22T18:15:00Z","v":7460,"vw":131.517637},{"c":131.72,"h":132.11,"l":131.685,"n":207,"o":131.685,"t":"2026-10-22T18:20:00Z","v":6638,"vw":131.800926},{"c":131.3275,"h":131.75,"l":131.31,"n":212,"o":131.715,"t":"2026-10-22T18:25:00Z","v":9267,"vw":131.507656},{"c":131.73,"h":131.73,"l":131.18,"n":241,"o":131.195,"t":"2026-10-22T18:30:00Z","v":7474,"vw":131.396875},{"c":131.68,"h":131.76,"l":131.5,"n":165,"o":131.76,"t":"2026-10-22T18:35:00Z","v":3720,"vw":131.64178},{"c":132.055,"h":132.25,"l":131.98,"n":172,"o":131.98,"t":"2026-10-22T18:40:00Z","v":2239,"vw":132.063015},{"c":131.99,"h":132.32,"l":131.88,"n":181,"o":132.29,"t":"2026-10-22T18:45:00Z","v":3606,"vw":132.10903},{"c":132.49,"h":132.49,"l":132.045,"n":230,"o":132.15,"t":"2026-10-22T18:50:00Z","v":4541,"vw":132.180667},{"c":131.65,"h":132.62,"l":131.65,"n":313,"o":132.44,"t":"2026-10-22T18:55:00Z","v":5992,"vw":132.042732},{"c":132.05,"h":132.05,"l":131.44,"n":309,"o":131.825,"t":"2026-10-22T19:00:00Z","v":7367,"vw":131.768263},{"c":132.175,"h":132.32,"l":131.845,"n":243,"o":132.05,"t":"2026-10-22T19:05:00Z","v":4158,"vw":132.149667},{"c":132.215,"h":132.41,"l":132.01,"n":293,"o":132.21,"t":"2026-10-22T19:10:00Z","v":6714,"vw":132.235265},{"c":132.49,"h":132.49,"l":132.04,"n":248,"o":132.39,"t":"2026-10-22T19:15:00Z","v":4804,"vw":132.295591},{"c":132.56,"h":133.12,"l":132.39,"n":333,"o":132.39,"t":"2026-10-22T19:20:00Z","v":10742,"vw":132.8815},{"c":132.99,"h":132.99,"l":132.58,"n":223,"o":132.6,"t":"2026-10-22T19:25:00Z","v":3444,"vw":132.833614},{"c":132.99,"h":133.235,"l":132.74,"n":383,"o":133,"t":"2026-10-22T19:30:00Z","v":12739,"vw":132.9925},{"c":132.94,"h":132.94,"l":132.63,"n":171,"o":132.9,"t":"2026-10-22T19:35:00Z","v":4846,"vw":132.842567},{"c":132.66,"h":133.07,"l":132.65,"n":343,"o":132.97,"t":"2026-10-22T19:40:00Z","v":9794,"vw":132.891165},{"c":132.73,"h":132.99,"l":132.21,"n":580,"o":132.78,"t":"2026-10-22T19:45:00Z","v":23181,"vw":132.648632},{"c":133.47,"h":134.09,"l":133.07,"n":523,"o":133.07,"t":"2026-10-22T19:50:00Z","v":18199,"vw":133.727402},{"c":133.62,"h":134.07,"l":133.445,"n":1873,"o":133.5,"t":"2026-10-22T19:55:00Z","v":77768,"vw":133.757426},{"c":133.55,"h":133.55,"l":133.55,"n":28,"o":133.55,"t":"2026-10-22T20:00:00Z","v":107984,"vw":133.55}],"history":[{"c":169.07,"h":172.56,"l":167.485,"n":10200,"o":172.16,"t":"2024-10-21T04:00:00Z","v":402635,"vw":169.126001},{"c":198.6,"h":202.3,"l":173,"n":23044,"o":174.1,"t":"2024-10-22T04:00:00Z","v":1267050,"vw":193.209981},{"c":209.56,"h":210.93,"l":199.175,"n":20580,"o":201,"t":"2024-10-23T04:00:00Z","v":1253243,"vw":208.170795},{"c":209.23,"h":214.16,"l":204.365,"n":12232,"o":208.97,"t":"2024-10-24T04:00:00Z","v":539994,"vw":208.938856},{"c":209.47,"h":211.63,"l":206.35,"n":8616,"o":210.2,"t":"2024-10-25T04:00:00Z","v":423225,"vw":209.161722},{"c":214.6,"h":214.62,"l":209.75,"n":8054,"o":210,"t":"2024-10-28T04:00:00Z","v":352547,"vw":213.126457},{"c":210.86,"h":214.5,"l":209.13,"n":9098,"o":212.45,"t":"2024-10-29T04:00:00Z","v":429891,"vw":211.978827},{"c":210.35,"h":213.7,"l":208.5402,"n":7927,"o":210.5,"t":"2024-10-30T04:00:00Z","v":345154,"vw":210.723483},{"c":209.14,"h":212.73,"l":209.07,"n":6167,"o":211.47,"t":"2024-10-31T04:00:00Z","v":236628,"vw":210.539555},{"c":210.17,"h":212.59,"l":207.37,"n":8256,"o":211.48,"t":"2024-11-01T04:00:00Z","v":370951,"vw":209.709304},{"c":207,"h":214.25,"l":206.71,"n":9957,"o":208.67,"t":"2024-11-04T05:00:00Z","v":430803,"vw":209.37277},{"c":215.05,"h":215.34,"l":207.17,"n":8776,"o":207.17,"t":"2024-11-05T05:00:00Z","v":365130,"vw":213.222337},{"c":239.28,"h":246.88,"l":230.865,"n":19508,"o":233.97,"t":"2024-11-06T05:00:00Z","v":1094813,"vw":239.472368},{"c":233.09,"h":236.97,"l":230.23,"n":11146,"o":236.97,"t":"2024-11-07T05:00:00Z","v":406412,"vw":233.217063},{"c":233.43,"h":235.71,"l":231.49,"n":7307,"o":233.24,"t":"2024-11-08T05:00:00Z","v":201744,"vw":233.448752},{"c":227.59,"h":237.695,"l":227,"n":14211,"o":237,"t":"2024-11-11T05:00:00Z","v":503190,"vw":229.624014},{"c":224.48,"h":231,"l":223.9,"n":10017,"o":227.96,"t":"2024-11-12T05:00:00Z","v":318701,"vw":225.611325},{"c":222.17,"h":227.8,"l":219.56,"n":9469,"o":225.3,"t":"2024-11-13T05:00:00Z","v":362438,"vw":223.188342},{"c":217.54,"h":224.08,"l":217.16,"n":10164,"o":224.08,"t":"2024-11-14T05:00:00Z","v":374280,"vw":218.548336},{"c":217.67,"h":221.84,"l":215.835,"n":10503,"o":219.57,"t":"2024-11-15T05:00:00Z","v":353116,"vw":217.806329},{"c":217.49,"h":220.6,"l":216.02,"n":5452,"o":217.95,"t":"2024-11-18T05:00:00Z","v":183179,"vw":217.988341},{"c":215.55,"h":219.065,"l":214,"n":7494,"o":215,"t":"2024-11-19T05:00:00Z","v":265871,"vw":216.652953},{"c":213.45,"h":216.4,"l":211.735,"n":8083,"o":215.95,"t":"2024-11-20T05:00:00Z","v":257975,"vw":213.618885},{"c":217.76,"h":218.14,"l":212.92,"n":8251,"o":214.13,"t":"2024-11-21T05:00:00Z","v":259019,"vw":216.846964},{"c":222.92,"h":223.08,"l":217.31,"n":7286,"o":218.55,"t":"2024-11-22T05:00:00Z","v":271548,"vw":221.223304},{"c":228.78,"h":230,"l":225.15,"n":10058,"o":225.15,"t":"2024-11-25T05:00:00Z","v":420625,"vw":227.806739},{"c":231,"h":231.3,"l":223.01,"n":7765,"o":226.11,"t":"2024-11-26T05:00:00Z","v":233153,"vw":229.882154},{"c":229.75,"h":233.8,"l":226.805,"n":6298,"o":233.53,"t":"2024-11-27T05:00:00Z","v":183127,"vw":229.491},{"c":232,"h":233.455,"l":231.35,"n":5304,"o":233.44,"t":"2024-11-29T05:00:00Z","v":153662,"vw":232.06045},{"c":230.13,"h":236.39,"l":229.03,"n":8712,"o":232.69,"t":"2024-12-02T05:00:00Z","v":294432,"vw":231.526079},{"c":228.69,"h":232.1,"l":225.335,"n":6887,"o":230.8,"t":"2024-12-03T05:00:00Z","v":228081,"vw":228.243519},{"c":229.29,"h":230.09,"l":224.85,"n":5960,"o":228.1,"t":"2024-12-04T05:00:00Z","v":169397,"vw":228.303097},{"c":228.62,"h":232.23,"l":224.445,"n":9375,"o":228.3,"t":"2024-12-05T05:00:00Z","v":285063,"vw":228.989181},{"c":230.14,"h":232.7399,"l":226.35,"n":6539,"o":231.73,"t":"2024-12-06T05:00:00Z","v":152458,"vw":229.251343},{"c":229.07,"h":235.3999,"l":225.29,"n":7853,"o":231.51,"t":"2024-12-09T05:00:00Z","v":233666,"vw":229.468781},{"c":212.55,"h":222.43,"l":210.56,"n":11246,"o":222.43,"t":"2024-12-10T05:00:00Z","v":318937,"vw":215.094357},{"c":210.35,"h":217.09,"l":207.8,"n":14483,"o":216.86,"t":"2024-12-11T05:00:00Z","v":551151,"vw":210.151154},{"c":208.63,"h":213.27,"l":206.69,"n":9608,"o":211.12,"t":"2024-12-12T05:00:00Z","v":318584,"vw":209.160716},{"c":207.81,"h":212.67,"l":206.95,"n":8810,"o":207.87,"t":"2024-12-13T05:00:00Z","v":304519,"vw":208.791891},{"c":199,"h":209.63,"l":198.17,"n":14671,"o":208.47,"t":"2024-12-16T05:00:00Z","v":699158,"vw":203.851542},{"c":195,"h":198.645,"l":194.47,"n":10095,"o":197.99,"t":"2024-12-17T05:00:00Z","v":365205,"vw":195.354265},{"c":186.03,"h":196.85,"l":183.87,"n":11495,"o":196.85,"t":"2024-12-18T05:00:00Z","v":573582,"vw":189.547896},{"c":183.7,"h":190.02,"l":182.16,"n":10109,"o":188.39,"t":"2024-12-19T05:00:00Z","v":428588,"vw":184.324136},{"c":187.33,"h":191.2,"l":181.25,"n":10082,"o":181.25,"t":"2024-12-20T05:00:00Z","v":540927,"vw":186.599512},{"c":189.26,"h":190.4399,"l":184.5,"n":7649,"o":185.97,"t":"2024-12-23T05:00:00Z","v":243400,"vw":188.143604},{"c":191.45,"h":191.895,"l":188.3,"n":3484,"o":190,"t":"2024-12-24T05:00:00Z","v":87086,"vw":190.759948},{"c":192.52,"h":193.44,"l":189.48,"n":4045,"o":190.22,"t":"2024-12-26T05:00:00Z","v":94503,"vw":192.139338},{"c":189.62,"h":192.63,"l":187.275,"n":7023,"o":191.35,"t":"2024-12-27T05:00:00Z","v":159292,"vw":189.441519},{"c":189.14,"h":189.915,"l":185,"n":6544,"o":188.11,"t":"2024-12-30T05:00:00Z","v":171021,"vw":188.578302},{"c":189.33,"h":191.0188,"l":188.34,"n":6045,"o":189.96,"t":"2024-12-31T05:00:00Z","v":236723,"vw":189.494049},{"c":186.02,"h":192.27,"l":184.155,"n":7122,"o":192.2,"t":"2025-01-02T05:00:00Z","v":225880,"vw":186.563838},{"c":188.42,"h":188.86,"l":184.71,"n":8115,"o":186.63,"t":"2025-01-03T05:00:00Z","v":202120,"vw":187.436206},{"c":185.46,"h":190.72,"l":184.645,"n":8522,"o":189.75,"t":"2025-01-06T05:00:00Z","v":264203,"vw":186.894891},{"c":185.29,"h":189.375,"l":183.3,"n":10335,"o":186.64,"t":"2025-01-07T05:00:00Z","v":334960,"vw":185.199403},{"c":181.92,"h":184.05,"l":179.725,"n":9720,"o":183.21,"t":"2025-01-08T05:00:00Z","v":328079,"vw":181.873528},{"c":178.95,"h":180.69,"l":176.87,"n":9363,"o":178.29,"t":"2025-01-10T05:00:00Z","v":292792,"vw":178.936908},{"c":183.48,"h":183.48,"l":177.69,"n":10575,"o":178.3,"t":"2025-01-13T05:00:00Z","v":349248,"vw":181.301712},{"c":201.15,"h":201.15,"l":190.34,"n":14416,"o":194.28,"t":"2025-01-14T05:00:00Z","v":581663,"vw":197.34245},{"c":200.97,"h":207.595,"l":198.99,"n":9267,"o":207.3,"t":"2025-01-15T05:00:00Z","v":268338,"vw":201.523794},{"c":203.23,"h":203.655,"l":199.535,"n":8295,"o":200.33,"t":"2025-01-16T05:00:00Z","v":222362,"vw":202.533048},{"c":205.83,"h":206.28,"l":203.23,"n":8076,"o":205.77,"t":"2025-01-17T05:00:00Z","v":300076,"vw":205.532867},{"c":210.02,"h":211.495,"l":206.105,"n":7726,"o":207.48,"t":"2025-01-21T05:00:00Z","v":260886,"vw":209.463721},{"c":207.43,"h":212.19,"l":206.64,"n":8427,"o":209.35,"t":"2025-01-22T05:00:00Z","v":216377,"vw":208.478973},{"c":208.74,"h":209.04,"l":205.3,"n":8296,"o":207.11,"t":"2025-01-23T05:00:00Z","v":336891,"vw":207.571341},{"c":211.06,"h":211.35,"l":205.77,"n":7123,"o":207.49,"t":"2025-01-24T05:00:00Z","v":276210,"vw":209.37114},{"c":199.11,"h":211,"l":198.29,"n":11018,"o":211,"t":"2025-01-27T05:00:00Z","v":448841,"vw":202.541377},{"c":198.74,"h":200.22,"l":193.3,"n":8504,"o":200.19,"t":"2025-01-28T05:00:00Z","v":281208,"vw":197.167797},{"c":203.74,"h":204.09,"l":197.95,"n":8174,"o":197.95,"t":"2025-01-29T05:00:00Z","v":363025,"vw":201.846887},{"c":208.35,"h":211.15,"l":204.65,"n":11973,"o":205.93,"t":"2025-01-30T05:00:00Z","v":351443,"vw":208.313442},{"c":203.96,"h":207.75,"l":201.74,"n":8785,"o":207.47,"t":"2025-01-31T05:00:00Z","v":271274,"vw":204.385728},{"c":197.24,"h":202.5648,"l":194.38,"n":6530,"o":196.95,"t":"2025-02-03T05:00:00Z","v":181618,"vw":198.207415},{"c":204.07,"h":204.72,"l":199.78,"n":6101,"o":199.78,"t":"2025-02-04T05:00:00Z","v":136887,"vw":203.260836},{"c":205.57,"h":207.3,"l":201.94,"n":6432,"o":205.56,"t":"2025-02-05T05:00:00Z","v":192751,"vw":205.349103},{"c":209.39,"h":211.88,"l":206.59,"n":6274,"o":207.34,"t":"2025-02-06T05:00:00Z","v":178846,"vw":209.351966},{"c":205,"h":210.24,"l":204.87,"n":5538,"o":208.23,"t":"2025-02-07T05:00:00Z","v":139893,"vw":205.673691},{"c":202.75,"h":207.47,"l":201.07,"n":8421,"o":207,"t":"2025-02-10T05:00:00Z","v":258446,"vw":203.757862},{"c":207.52,"h":207.7,"l":199.4,"n":7510,"o":199.8,"t":"2025-02-11T05:00:00Z","v":425921,"vw":206.330572},{"c":207.86,"h":207.96,"l":200.365,"n":10219,"o":202.55,"t":"2025-02-12T05:00:00Z","v":365062,"vw":205.958657},{"c":195.35,"h":211.805,"l":193.92,"n":14043,"o":209.47,"t":"2025-02-13T05:00:00Z","v":492661,"vw":199.440516},{"c":200.74,"h":201.28,"l":192.48,"n":10306,"o":195.33,"t":"2025-02-14T05:00:00Z","v":352085,"vw":197.989139},{"c":185.37,"h":190.04,"l":163.3,"n":54343,"o":172.67,"t":"2025-02-18T05:00:00Z","v":2838777,"vw":179.317961},{"c":179.97,"h":183.415,"l":178.25,"n":15979,"o":182.38,"t":"2025-02-19T05:00:00Z","v":673512,"vw":179.744613},{"c":178.89,"h":181.99,"l":174.7758,"n":17249,"o":179.69,"t":"2025-02-20T05:00:00Z","v":786111,"vw":178.828627},{"c":163.97,"h":180.26,"l":161.99,"n":18969,"o":180.26,"t":"2025-02-21T05:00:00Z","v":842800,"vw":167.422659},{"c":152.91,"h":164.9164,"l":152.02,"n":21606,"o":163.92,"t":"2025-02-24T05:00:00Z","v":840804,"vw":155.401162},{"c":147.8,"h":153.77,"l":145.52,"n":23841,"o":153.05,"t":"2025-02-25T05:00:00Z","v":1005000,"vw":147.829363},{"c":150.71,"h":153.99,"l":148.5,"n":17001,"o":150.38,"t":"2025-02-26T05:00:00Z","v":875264,"vw":151.780455},{"c":145.04,"h":150.605,"l":143.41,"n":13205,"o":150.53,"t":"2025-02-27T05:00:00Z","v":471874,"vw":146.822275},{"c":143.48,"h":146.83,"l":142.19,"n":12016,"o":144.64,"t":"2025-02-28T05:00:00Z","v":521835,"vw":144.199745},{"c":135.77,"h":145.8196,"l":135,"n":16035,"o":145.11,"t":"2025-03-03T05:00:00Z","v":598780,"vw":138.884125},{"c":129.28,"h":133.63,"l":125.32,"n":17943,"o":131.96,"t":"2025-03-04T05:00:00Z","v":986203,"vw":130.090807},{"c":133.5,"h":134.3,"l":128.85,"n":16444,"o":129.55,"t":"2025-03-05T05:00:00Z","v":663468,"vw":132.037124},{"c":128.85,"h":132.05,"l":126.7301,"n":15555,"o":130.79,"t":"2025-03-06T05:00:00Z","v":541302,"vw":129.427173},{"c":131.55,"h":132.79,"l":125.73,"n":14507,"o":128.3,"t":"2025-03-07T05:00:00Z","v":536325,"vw":129.41769},{"c":125.25,"h":130.69,"l":123.64,"n":13271,"o":128.71,"t":"2025-03-10T04:00:00Z","v":462536,"vw":126.254621},{"c":128.73,"h":129.43,"l":123.33,"n":14304,"o":125.44,"t":"2025-03-11T04:00:00Z","v":876915,"vw":128.313207},{"c":123.25,"h":129.6506,"l":121.12,"n":17421,"o":126.4,"t":"2025-03-12T04:00:00Z","v":676085,"vw":123.868497},{"c":122.25,"h":126.62,"l":119.6,"n":16981,"o":123.21,"t":"2025-03-13T04:00:00Z","v":704436,"vw":122.015007},{"c":129.28,"h":129.82,"l":123.46,"n":13695,"o":124.41,"t":"2025-03-14T04:00:00Z","v":527103,"vw":127.31217},{"c":128.32,"h":130.59,"l":127.35,"n":10589,"o":128.09,"t":"2025-03-17T04:00:00Z","v":398748,"vw":128.867108},{"c":127.97,"h":128.52,"l":125.23,"n":11017,"o":127.51,"t":"2025-03-18T04:00:00Z","v":450104,"vw":127.525071},{"c":132.71,"h":134.42,"l":127.62,"n":13302,"o":127.62,"t":"2025-03-19T04:00:00Z","v":500011,"vw":131.132225},{"c":135.04,"h":136.89,"l":129.94,"n":15746,"o":130.51,"t":"2025-03-20T04:00:00Z","v":473791,"vw":135.053456},{"c":135.61,"h":136.07,"l":130.715,"n":14713,"o":132.47,"t":"2025-03-21T04:00:00Z","v":751864,"vw":135.026622},{"c":142.75,"h":143.51,"l":138.47,"n":15721,"o":140.24,"t":"2025-03-24T04:00:00Z","v":464414,"vw":142.294357},{"c":143.03,"h":145,"l":141.6,"n":14674,"o":144.09,"t":"2025-03-25T04:00:00Z","v":584603,"vw":142.92434},{"c":140.81,"h":144.5,"l":138.075,"n":13325,"o":142.82,"t":"2025-03-26T04:00:00Z","v":434487,"vw":140.617868},{"c":139.55,"h":141.62,"l":138.15,"n":13305,"o":140.82,"t":"2025-03-27T04:00:00Z","v":419627,"vw":139.787655},{"c":138.93,"h":139.02,"l":135.51,"n":19174,"o":138.54,"t":"2025-03-28T04:00:00Z","v":1013853,"vw":137.580865},{"c":134.27,"h":136.81,"l":129.35,"n":14598,"o":135.29,"t":"2025-03-31T04:00:00Z","v":520969,"vw":134.216092},{"c":136.75,"h":139.9,"l":131.11,"n":12815,"o":131.94,"t":"2025-04-01T04:00:00Z","v":412064,"vw":136.65898},{"c":142.19,"h":142.4,"l":133.715,"n":10482,"o":134.22,"t":"2025-04-02T04:00:00Z","v":325980,"vw":140.648832},{"c":129.86,"h":135,"l":127.595,"n":16923,"o":131.14,"t":"2025-04-03T04:00:00Z","v":649109,"vw":130.318113},{"c":122.23,"h":127.97,"l":114.74,"n":24210,"o":125.3,"t":"2025-04-04T04:00:00Z","v":828495,"vw":120.444953},{"c":119.5,"h":129.26,"l":110.645,"n":20328,"o":114.77,"t":"2025-04-07T04:00:00Z","v":690865,"vw":118.177007},{"c":112.6,"h":127.08,"l":109.79,"n":21179,"o":122.84,"t":"2025-04-08T04:00:00Z","v":564836,"vw":115.847374},{"c":128.91,"h":130.9901,"l":109.39,"n":32832,"o":110.62,"t":"2025-04-09T04:00:00Z","v":907685,"vw":122.62575},{"c":117.81,"h":125.57,"l":114.74,"n":13945,"o":124,"t":"2025-04-10T04:00:00Z","v":380725,"vw":118.655825},{"c":114.97,"h":118.57,"l":112.06,"n":21170,"o":117.07,"t":"2025-04-11T04:00:00Z","v":727129,"vw":114.54796},{"c":119.12,"h":120.175,"l":114.535,"n":14703,"o":117.29,"t":"2025-04-14T04:00:00Z","v":457739,"vw":118.320657},{"c":117.6,"h":120.52,"l":116.15,"n":9120,"o":119.17,"t":"2025-04-15T04:00:00Z","v":245115,"vw":117.846413},{"c":115.74,"h":118.99,"l":112.905,"n":10923,"o":116.74,"t":"2025-04-16T04:00:00Z","v":586758,"vw":115.995201},{"c":117.66,"h":119.235,"l":115.8,"n":11573,"o":115.8,"t":"2025-04-17T04:00:00Z","v":593338,"vw":117.488323},{"c":111.5,"h":116.54,"l":108.29,"n":18424,"o":115.63,"t":"2025-04-21T04:00:00Z","v":639785,"vw":110.935035},{"c":102.34,"h":107,"l":96.185,"n":27920,"o":102.99,"t":"2025-04-22T04:00:00Z","v":1034422,"vw":102.110766},{"c":104.84,"h":115.285,"l":103.97,"n":25652,"o":108,"t":"2025-04-23T04:00:00Z","v":877927,"vw":108.025694},{"c":111.45,"h":113.34,"l":104.851,"n":15990,"o":107,"t":"2025-04-24T04:00:00Z","v":458697,"vw":111.020958},{"c":108.64,"h":112.57,"l":105.89,"n":13968,"o":111.13,"t":"2025-04-25T04:00:00Z","v":416040,"vw":108.149804},{"c":111.11,"h":111.6,"l":107.93,"n":12665,"o":108.75,"t":"2025-04-28T04:00:00Z","v":329408,"vw":110.491798},{"c":107.6,"h":111.165,"l":104.11,"n":19641,"o":110.08,"t":"2025-04-29T04:00:00Z","v":560307,"vw":106.885065},{"c":109.44,"h":109.73,"l":104.15,"n":15519,"o":105.58,"t":"2025-04-30T04:00:00Z","v":418651,"vw":108.393442},{"c":111.51,"h":113.31,"l":109.11,"n":18699,"o":110.37,"t":"2025-05-01T04:00:00Z","v":438831,"vw":111.836052},{"c":116.2,"h":117.14,"l":113.16,"n":17360,"o":113.45,"t":"2025-05-02T04:00:00Z","v":403677,"vw":115.76239},{"c":113.9,"h":117.14,"l":113.68,"n":11393,"o":113.91,"t":"2025-05-05T04:00:00Z","v":504516,"vw":114.830131},{"c":112.51,"h":113,"l":110.52,"n":8853,"o":111.73,"t":"2025-05-06T04:00:00Z","v":254402,"vw":112.25073},{"c":114.04,"h":116.56,"l":112.83,"n":21655,"o":112.94,"t":"2025-05-07T04:00:00Z","v":776941,"vw":114.407772},{"c":123.51,"h":126.11,"l":116.18,"n":20163,"o":116.88,"t":"2025-05-08T04:00:00Z","v":699453,"vw":123.339744},{"c":121.52,"h":126.39,"l":120.202,"n":17418,"o":123.68,"t":"2025-05-09T04:00:00Z","v":437421,"vw":121.769121},{"c":133.2,"h":134.5,"l":127.95,"n":19900,"o":133.02,"t":"2025-05-12T04:00:00Z","v":621176,"vw":132.162933},{"c":136.77,"h":139.26,"l":134.35,"n":20401,"o":134.35,"t":"2025-05-13T04:00:00Z","v":778298,"vw":137.501679},{"c":134.45,"h":137.95,"l":133.65,"n":15625,"o":135.55,"t":"2025-05-14T04:00:00Z","v":569810,"vw":134.902998},{"c":134.55,"h":135.65,"l":131.35,"n":14464,"o":131.65,"t":"2025-05-15T04:00:00Z","v":573825,"vw":134.351048},{"c":137.29,"h":138.68,"l":131.475,"n":13463,"o":134.18,"t":"2025-05-16T04:00:00Z","v":469556,"vw":136.807182},{"c":136.64,"h":137.27,"l":133.74,"n":11268,"o":134.05,"t":"2025-05-19T04:00:00Z","v":430045,"vw":136.136526},{"c":135.71,"h":138.59,"l":134.7401,"n":11374,"o":135.21,"t":"2025-05-20T04:00:00Z","v":458531,"vw":136.72353},{"c":125.2,"h":133.85,"l":125,"n":14310,"o":133.12,"t":"2025-05-21T04:00:00Z","v":495932,"vw":126.701072},{"c":127.82,"h":128.38,"l":122.565,"n":13359,"o":124.96,"t":"2025-05-22T04:00:00Z","v":564002,"vw":125.954005},{"c":125.68,"h":126.78,"l":123.98,"n":9091,"o":123.98,"t":"2025-05-23T04:00:00Z","v":279893,"vw":125.744578},{"c":131.3,"h":132.4,"l":127.09,"n":9901,"o":129.92,"t":"2025-05-27T04:00:00Z","v":275934,"vw":131.206981},{"c":128.29,"h":132.7592,"l":128.12,"n":7830,"o":132.06,"t":"2025-05-28T04:00:00Z","v":234407,"vw":129.390806},{"c":129,"h":129.73,"l":125.52,"n":9147,"o":129.73,"t":"2025-05-29T04:00:00Z","v":302083,"vw":128.236},{"c":124,"h":126.085,"l":123.54,"n":14469,"o":125.98,"t":"2025-05-30T04:00:00Z","v":528897,"vw":124.536001},{"c":115.78,"h":124.635,"l":113.218,"n":23822,"o":124.35,"t":"2025-06-02T04:00:00Z","v":827895,"vw":115.492635},{"c":120.67,"h":121.345,"l":115.26,"n":19567,"o":117.85,"t":"2025-06-03T04:00:00Z","v":767437,"vw":119.655968},{"c":119.43,"h":124.1623,"l":119.08,"n":13065,"o":121.14,"t":"2025-06-04T04:00:00Z","v":475832,"vw":120.12951},{"c":119.04,"h":121.02,"l":117,"n":11601,"o":119,"t":"2025-06-05T04:00:00Z","v":457275,"vw":119.065685},{"c":121.43,"h":123.24,"l":120.825,"n":9848,"o":122.61,"t":"2025-06-06T04:00:00Z","v":328658,"vw":121.579427},{"c":121.42,"h":124.27,"l":120.91,"n":10117,"o":124.27,"t":"2025-06-09T04:00:00Z","v":408068,"vw":121.763751},{"c":122.66,"h":123.17,"l":120.925,"n":7932,"o":123.17,"t":"2025-06-10T04:00:00Z","v":218090,"vw":122.325614},{"c":121.19,"h":124.87,"l":120.95,"n":8596,"o":124.55,"t":"2025-06-11T04:00:00Z","v":288769,"vw":121.855169},{"c":119.27,"h":120.18,"l":118.065,"n":8236,"o":119.36,"t":"2025-06-12T04:00:00Z","v":299088,"vw":119.301677},{"c":113.9,"h":117.195,"l":113.17,"n":9113,"o":116.62,"t":"2025-06-13T04:00:00Z","v":296024,"vw":114.731081},{"c":112.86,"h":117.11,"l":111.76,"n":7764,"o":115.65,"t":"2025-06-16T04:00:00Z","v":324998,"vw":113.456508},{"c":111.41,"h":117.43,"l":110.8,"n":11764,"o":112.05,"t":"2025-06-17T04:00:00Z","v":506620,"vw":112.737449},{"c":111.68,"h":113.925,"l":111.38,"n":9193,"o":111.61,"t":"2025-06-18T04:00:00Z","v":286169,"vw":112.258813},{"c":114.98,"h":116.28,"l":112.56,"n":10690,"o":113.07,"t":"2025-06-20T04:00:00Z","v":483401,"vw":114.815764},{"c":117.09,"h":117.76,"l":112.24,"n":10501,"o":114.29,"t":"2025-06-23T04:00:00Z","v":374841,"vw":115.598},{"c":128.63,"h":129.04,"l":119.39,"n":22130,"o":120.52,"t":"2025-06-24T04:00:00Z","v":805886,"vw":126.865629},{"c":126.53,"h":130.8839,"l":126.41,"n":13416,"o":127.66,"t":"2025-06-25T04:00:00Z","v":578852,"vw":127.524528},{"c":129.76,"h":130.28,"l":125.895,"n":10833,"o":128.21,"t":"2025-06-26T04:00:00Z","v":322561,"vw":128.845169},{"c":131.51,"h":132.5,"l":127.35,"n":14076,"o":130.88,"t":"2025-06-27T04:00:00Z","v":782317,"vw":131.397707},{"c":131.69,"h":132.5,"l":130.185,"n":10523,"o":132.5,"t":"2025-06-30T04:00:00Z","v":485183,"vw":131.724005},{"c":138.57,"h":142.08,"l":129.78,"n":16527,"o":131.24,"t":"2025-07-01T04:00:00Z","v":731848,"vw":139.317702},{"c":143.5,"h":143.55,"l":136.53,"n":11865,"o":138.5,"t":"2025-07-02T04:00:00Z","v":526166,"vw":141.712451},{"c":144.61,"h":146.88,"l":143.83,"n":10908,"o":144.47,"t":"2025-07-03T04:00:00Z","v":528465,"vw":145.177298},{"c":137.28,"h":145.26,"l":136.625,"n":16697,"o":142.37,"t":"2025-07-07T04:00:00Z","v":811266,"vw":139.673062},{"c":144.33,"h":146.58,"l":138.19,"n":14915,"o":138.19,"t":"2025-07-08T04:00:00Z","v":688860,"vw":144.347729},{"c":144.57,"h":147.19,"l":140.82,"n":9518,"o":147.07,"t":"2025-07-09T04:00:00Z","v":420792,"vw":144.358268},{"c":149.06,"h":153.23,"l":142.95,"n":14576,"o":145.06,"t":"2025-07-10T04:00:00Z","v":559721,"vw":150.409935},{"c":142.9,"h":151.84,"l":141.385,"n":11453,"o":147.62,"t":"2025-07-11T04:00:00Z","v":358897,"vw":143.308543},{"c":136.1,"h":143.15,"l":135.88,"n":12707,"o":141.51,"t":"2025-07-14T04:00:00Z","v":400321,"vw":137.396557},{"c":133,"h":138.03,"l":132.55,"n":12997,"o":137.56,"t":"2025-07-15T04:00:00Z","v":441440,"vw":134.561284},{"c":132.38,"h":134.11,"l":127.95,"n":13389,"o":133.4,"t":"2025-07-16T04:00:00Z","v":501233,"vw":132.439471},{"c":137.2,"h":138.485,"l":133.49,"n":11948,"o":133.86,"t":"2025-07-17T04:00:00Z","v":392397,"vw":137.147573},{"c":136.65,"h":139.45,"l":135.08,"n":15060,"o":138.65,"t":"2025-07-18T04:00:00Z","v":685818,"vw":136.800005},{"c":126.3,"h":138.38,"l":125.19,"n":15050,"o":138.38,"t":"2025-07-21T04:00:00Z","v":507796,"vw":128.027454},{"c":133.76,"h":134.04,"l":126.4,"n":13186,"o":126.92,"t":"2025-07-22T04:00:00Z","v":740250,"vw":132.56402},{"c":140.25,"h":140.42,"l":135.25,"n":11460,"o":136.46,"t":"2025-07-23T04:00:00Z","v":423815,"vw":138.965359},{"c":147.29,"h":147.41,"l":140.26,"n":15569,"o":140.26,"t":"2025-07-24T04:00:00Z","v":546762,"vw":145.745785},{"c":149.08,"h":149.94,"l":146.09,"n":15835,"o":147,"t":"2025-07-25T04:00:00Z","v":515731,"vw":148.543642},{"c":149.88,"h":151.12,"l":145.98,"n":16824,"o":149.59,"t":"2025-07-28T04:00:00Z","v":734091,"vw":149.134708},{"c":123.61,"h":139.03,"l":122.34,"n":41038,"o":137.75,"t":"2025-07-29T04:00:00Z","v":1901495,"vw":125.854128},{"c":117.34,"h":125,"l":116,"n":32886,"o":124.01,"t":"2025-07-30T04:00:00Z","v":1301056,"vw":119.880272},{"c":116.81,"h":118.46,"l":114.02,"n":16474,"o":115.47,"t":"2025-07-31T04:00:00Z","v":615371,"vw":116.6277},{"c":114.53,"h":117.26,"l":111.27,"n":18901,"o":113.22,"t":"2025-08-01T04:00:00Z","v":734945,"vw":114.3869},{"c":113.89,"h":115.05,"l":111.9185,"n":14166,"o":114,"t":"2025-08-04T04:00:00Z","v":415750,"vw":113.852468},{"c":116.19,"h":116.985,"l":111.715,"n":15275,"o":113.8,"t":"2025-08-05T04:00:00Z","v":577670,"vw":115.126812},{"c":116.16,"h":117.82,"l":114.51,"n":11155,"o":117,"t":"2025-08-06T04:00:00Z","v":382823,"vw":116.184498},{"c":111.5,"h":119.28,"l":111.16,"n":13500,"o":119.28,"t":"2025-08-07T04:00:00Z","v":443712,"vw":112.367439},{"c":110.5,"h":111.68,"l":109.3,"n":10606,"o":111.25,"t":"2025-08-08T04:00:00Z","v":336709,"vw":110.511891},{"c":111.09,"h":112.25,"l":108.89,"n":11306,"o":111.26,"t":"2025-08-11T04:00:00Z","v":478727,"vw":110.842055},{"c":120.88,"h":121.4,"l":111.05,"n":14309,"o":112.23,"t":"2025-08-12T04:00:00Z","v":593443,"vw":119.374035},{"c":129.47,"h":129.64,"l":120.92,"n":14011,"o":120.92,"t":"2025-08-13T04:00:00Z","v":406462,"vw":126.8761},{"c":125.85,"h":128,"l":122.5,"n":15613,"o":126.81,"t":"2025-08-14T04:00:00Z","v":511555,"vw":125.141579},{"c":124.76,"h":126.96,"l":124.12,"n":8688,"o":126.96,"t":"2025-08-15T04:00:00Z","v":231056,"vw":125.124394},{"c":124.85,"h":127.08,"l":124.09,"n":11495,"o":125.32,"t":"2025-08-18T04:00:00Z","v":231786,"vw":125.292406},{"c":122.56,"h":128.315,"l":122.52,"n":12107,"o":125.77,"t":"2025-08-19T04:00:00Z","v":339851,"vw":123.77416},{"c":122.88,"h":123.295,"l":117.79,"n":19577,"o":122.45,"t":"2025-08-20T04:00:00Z","v":700552,"vw":121.359843},{"c":118.54,"h":121.64,"l":117.94,"n":16815,"o":121.23,"t":"2025-08-21T04:00:00Z","v":493544,"vw":119.007576},{"c":129.74,"h":130.55,"l":117.7,"n":19724,"o":118.52,"t":"2025-08-22T04:00:00Z","v":560380,"vw":128.02996},{"c":131.75,"h":132.78,"l":128.86,"n":14758,"o":130.51,"t":"2025-08-25T04:00:00Z","v":437096,"vw":131.41779},{"c":128.47,"h":132.26,"l":127.49,"n":14689,"o":131.55,"t":"2025-08-26T04:00:00Z","v":380169,"vw":128.842444},{"c":132.6,"h":132.95,"l":127.35,"n":10457,"o":127.49,"t":"2025-08-27T04:00:00Z","v":325762,"vw":131.627015},{"c":132.69,"h":134.26,"l":131.03,"n":9567,"o":134.2,"t":"2025-08-28T04:00:00Z","v":214252,"vw":132.510209},{"c":130.79,"h":132.935,"l":130.19,"n":10554,"o":132.2,"t":"2025-08-29T04:00:00Z","v":280841,"vw":130.972683},{"c":131.6,"h":132.18,"l":126.75,"n":15497,"o":128.43,"t":"2025-09-02T04:00:00Z","v":485738,"vw":129.77417},{"c":126.38,"h":134.03,"l":124.59,"n":15635,"o":131.25,"t":"2025-09-03T04:00:00Z","v":371534,"vw":127.381981},{"c":129,"h":129.7699,"l":125.44,"n":8814,"o":125.57,"t":"2025-09-04T04:00:00Z","v":234002,"vw":128.253144},{"c":138.47,"h":139.7,"l":129.73,"n":16537,"o":129.73,"t":"2025-09-05T04:00:00Z","v":520375,"vw":136.822061},{"c":138.02,"h":138.09,"l":134.78,"n":17702,"o":138.06,"t":"2025-09-08T04:00:00Z","v":455992,"vw":137.03655},{"c":133.64,"h":137.765,"l":129.24,"n":16339,"o":136.61,"t":"2025-09-09T04:00:00Z","v":497630,"vw":132.350563},{"c":133.3,"h":137.5,"l":132.07,"n":11423,"o":134.05,"t":"2025-09-10T04:00:00Z","v":381624,"vw":133.997491},{"c":129.19,"h":135.49,"l":129.15,"n":13214,"o":133.98,"t":"2025-09-11T04:00:00Z","v":458275,"vw":130.881253},{"c":126.48,"h":129.37,"l":124.83,"n":13669,"o":128.24,"t":"2025-09-12T04:00:00Z","v":449607,"vw":126.522305},{"c":129.21,"h":132,"l":125.6625,"n":12107,"o":127.22,"t":"2025-09-15T04:00:00Z","v":377245,"vw":129.565085},{"c":132.32,"h":132.9899,"l":126.07,"n":10902,"o":129.74,"t":"2025-09-16T04:00:00Z","v":377329,"vw":130.150885},{"c":127.68,"h":136.135,"l":126.855,"n":16212,"o":133.01,"t":"2025-09-17T04:00:00Z","v":623549,"vw":130.002456},{"c":128.26,"h":131.595,"l":126.95,"n":11966,"o":130.18,"t":"2025-09-18T04:00:00Z","v":483093,"vw":128.953877},{"c":119.1,"h":127.5,"l":118.91,"n":18605,"o":126.8,"t":"2025-09-19T04:00:00Z","v":1280737,"vw":121.451091},{"c":124.42,"h":124.68,"l":118,"n":11476,"o":118.05,"t":"2025-09-22T04:00:00Z","v":495697,"vw":122.76294},{"c":124,"h":127.51,"l":122.545,"n":11747,"o":126.4,"t":"2025-09-23T04:00:00Z","v":430024,"vw":124.241765},{"c":122.82,"h":125.39,"l":120.675,"n":10992,"o":124.19,"t":"2025-09-24T04:00:00Z","v":331562,"vw":122.695553},{"c":119.56,"h":122.87,"l":119.49,"n":9964,"o":122.5,"t":"2025-09-25T04:00:00Z","v":308134,"vw":120.065768},{"c":118.87,"h":122,"l":116.1401,"n":11165,"o":119.41,"t":"2025-09-26T04:00:00Z","v":357639,"vw":118.499597},{"c":113.68,"h":119.9699,"l":113.25,"n":13393,"o":119.18,"t":"2025-09-29T04:00:00Z","v":497167,"vw":114.710075},{"c":116.66,"h":116.89,"l":113.38,"n":10956,"o":113.98,"t":"2025-09-30T04:00:00Z","v":395138,"vw":115.479506},{"c":120.33,"h":122.78,"l":118.53,"n":14315,"o":118.53,"t":"2025-10-01T04:00:00Z","v":546476,"vw":120.742793},{"c":123.73,"h":124.495,"l":119.81,"n":13286,"o":119.81,"t":"2025-10-02T04:00:00Z","v":378324,"vw":123.016121},{"c":128.19,"h":131.85,"l":124.5,"n":14215,"o":124.5,"t":"2025-10-03T04:00:00Z","v":610301,"vw":129.32122},{"c":126.38,"h":128.52,"l":124.305,"n":10868,"o":128.52,"t":"2025-10-06T04:00:00Z","v":379895,"vw":126.142099},{"c":121.42,"h":128.91,"l":121.2,"n":10675,"o":127,"t":"2025-10-07T04:00:00Z","v":713192,"vw":122.476425},{"c":124.17,"h":124.89,"l":121.405,"n":9539,"o":122.75,"t":"2025-10-08T04:00:00Z","v":330530,"vw":123.555575},{"c":121.75,"h":125.18,"l":120.895,"n":9093,"o":125.18,"t":"2025-10-09T04:00:00Z","v":431304,"vw":121.9029},{"c":117.79,"h":122.81,"l":116.65,"n":12927,"o":122.12,"t":"2025-10-10T04:00:00Z","v":450843,"vw":118.575197},{"c":120.69,"h":121.47,"l":117.91,"n":8238,"o":120.17,"t":"2025-10-13T04:00:00Z","v":276355,"vw":120.358995},{"c":128.01,"h":131.67,"l":118.12,"n":12237,"o":118.87,"t":"2025-10-14T04:00:00Z","v":465418,"vw":126.922414},{"c":126.6,"h":129.685,"l":125.45,"n":11068,"o":125.45,"t":"2025-10-15T04:00:00Z","v":554586,"vw":126.860429},{"c":129.35,"h":129.96,"l":125.83,"n":9854,"o":127.21,"t":"2025-10-16T04:00:00Z","v":316039,"vw":128.628736},{"c":125.23,"h":129.715,"l":122.08,"n":12004,"o":127.9,"t":"2025-10-17T04:00:00Z","v":491349,"vw":124.91201},{"c":128.35,"h":130.68,"l":125.945,"n":8965,"o":127.64,"t":"2025-10-20T04:00:00Z","v":270027,"vw":128.122141},{"c":129.37,"h":133.045,"l":126.265,"n":9495,"o":127.62,"t":"2025-10-21T04:00:00Z","v":304441,"vw":130.560254},{"c":129.83,"h":132.68,"l":127.44,"n":9631,"o":129.09,"t":"2025-10-22T04:00:00Z","v":344421,"vw":130.175941},{"c":128.42,"h":132.48,"l":125.13,"n":13156,"o":128.69,"t":"2025-10-23T04:00:00Z","v":494498,"vw":128.489761},{"c":131.91,"h":133.23,"l":129.41,"n":10264,"o":130.79,"t":"2025-10-24T04:00:00Z","v":373813,"vw":131.418402},{"c":133.28,"h":134.02,"l":130.61,"n":16107,"o":132.3,"t":"2025-10-27T04:00:00Z","v":655158,"vw":132.586188},{"c":138.64,"h":143.345,"l":134.305,"n":19767,"o":136.59,"t":"2025-10-28T04:00:00Z","v":743225,"vw":139.377934},{"c":141.67,"h":150.785,"l":139.43,"n":22140,"o":139.43,"t":"2025-10-29T04:00:00Z","v":1007650,"vw":145.463465},{"c":137.34,"h":144.89,"l":136.13,"n":16457,"o":138,"t":"2025-10-30T04:00:00Z","v":644781,"vw":140.179777},{"c":142.05,"h":143.23,"l":134.55,"n":13564,"o":137.13,"t":"2025-10-31T04:00:00Z","v":429451,"vw":140.77658},{"c":136.35,"h":140.34,"l":135.4875,"n":10793,"o":140.34,"t":"2025-11-03T05:00:00Z","v":325950,"vw":136.963978},{"c":134.08,"h":136.68,"l":132.71,"n":10241,"o":133.96,"t":"2025-11-04T05:00:00Z","v":340572,"vw":134.279542},{"c":138.82,"h":140.495,"l":131.6125,"n":11601,"o":133.9,"t":"2025-11-05T05:00:00Z","v":459036,"vw":137.196612},{"c":136.03,"h":140.6,"l":134.24,"n":14884,"o":139.61,"t":"2025-11-06T05:00:00Z","v":687944,"vw":136.209107},{"c":137.05,"h":137.66,"l":131.075,"n":12932,"o":134.97,"t":"2025-11-07T05:00:00Z","v":503427,"vw":134.410681},{"c":140.5,"h":140.73,"l":134.74,"n":10991,"o":138.84,"t":"2025-11-10T05:00:00Z","v":442472,"vw":138.92691},{"c":141.03,"h":145.02,"l":138.335,"n":11224,"o":140.17,"t":"2025-11-11T05:00:00Z","v":420341,"vw":142.558618},{"c":139.46,"h":144.11,"l":136.205,"n":11723,"o":138.12,"t":"2025-11-12T05:00:00Z","v":416617,"vw":139.873275},{"c":132.78,"h":140.48,"l":132.56,"n":14847,"o":138.53,"t":"2025-11-13T05:00:00Z","v":615922,"vw":135.69811},{"c":133.53,"h":135.68,"l":131.96,"n":7956,"o":134.44,"t":"2025-11-14T05:00:00Z","v":249471,"vw":133.612092},{"c":128.19,"h":134.98,"l":127.164,"n":9747,"o":134.06,"t":"2025-11-17T05:00:00Z","v":432406,"vw":129.117992},{"c":120.94,"h":127.58,"l":120.78,"n":12433,"o":127.38,"t":"2025-11-18T05:00:00Z","v":542323,"vw":122.483714},{"c":119.74,"h":125.1,"l":119.14,"n":12705,"o":121.37,"t":"2025-11-19T05:00:00Z","v":497885,"vw":121.260403},{"c":120,"h":124.36,"l":119.23,"n":13022,"o":121.61,"t":"2025-11-20T05:00:00Z","v":539681,"vw":120.353686},{"c":132.12,"h":135.565,"l":121.44,"n":15166,"o":121.59,"t":"2025-11-21T05:00:00Z","v":616795,"vw":130.75852},{"c":133.46,"h":134.9,"l":130.11,"n":10725,"o":132.18,"t":"2025-11-24T05:00:00Z","v":336770,"vw":133.505489},{"c":136.44,"h":138.34,"l":132.79,"n":8274,"o":133.25,"t":"2025-11-25T05:00:00Z","v":231411,"vw":136.172975},{"c":137.28,"h":138.6,"l":135.865,"n":7820,"o":135.99,"t":"2025-11-26T05:00:00Z","v":192828,"vw":137.552222},{"c":134.27,"h":138.48,"l":133.54,"n":4600,"o":138.43,"t":"2025-11-28T05:00:00Z","v":143629,"vw":134.966238},{"c":132.95,"h":135.99,"l":131.895,"n":10420,"o":133.47,"t":"2025-12-01T05:00:00Z","v":367761,"vw":133.29557},{"c":131.84,"h":133.85,"l":131.16,"n":9425,"o":133.49,"t":"2025-12-02T05:00:00Z","v":229395,"vw":132.035335},{"c":143.89,"h":144.04,"l":129.69,"n":13494,"o":131.78,"t":"2025-12-03T05:00:00Z","v":479083,"vw":141.682409},{"c":141.71,"h":144.11,"l":139.581,"n":10414,"o":144.11,"t":"2025-12-04T05:00:00Z","v":361643,"vw":141.422894},{"c":141.29,"h":143.855,"l":138.91,"n":8187,"o":142.18,"t":"2025-12-05T05:00:00Z","v":274082,"vw":141.507572},{"c":140.49,"h":144.7,"l":140.05,"n":9891,"o":142.16,"t":"2025-12-08T05:00:00Z","v":401394,"vw":141.208586},{"c":142.74,"h":146.97,"l":139.745,"n":8727,"o":139.82,"t":"2025-12-09T05:00:00Z","v":311705,"vw":143.977394},{"c":150.51,"h":151.54,"l":142.38,"n":11696,"o":143.32,"t":"2025-12-10T05:00:00Z","v":580781,"vw":148.95953},{"c":153.21,"h":156.775,"l":151.71,"n":20329,"o":153.3,"t":"2025-12-11T05:00:00Z","v":948858,"vw":154.927087},{"c":154.49,"h":157.3,"l":153.66,"n":18531,"o":154.08,"t":"2025-12-12T05:00:00Z","v":832370,"vw":155.669001},{"c":153.37,"h":155.34,"l":151.69,"n":12384,"o":154.78,"t":"2025-12-15T05:00:00Z","v":401507,"vw":153.38204},{"c":156.24,"h":158.595,"l":153.4,"n":15293,"o":154.18,"t":"2025-12-16T05:00:00Z","v":523004,"vw":156.728602},{"c":155.34,"h":159.86,"l":151.27,"n":17730,"o":157.92,"t":"2025-12-17T05:00:00Z","v":615499,"vw":155.222932},{"c":154.41,"h":159.96,"l":153.775,"n":12818,"o":158.11,"t":"2025-12-18T05:00:00Z","v":478442,"vw":155.908885},{"c":153.83,"h":156.67,"l":151.245,"n":11076,"o":152.77,"t":"2025-12-19T05:00:00Z","v":628756,"vw":153.957172},{"c":156.87,"h":157.565,"l":152.73,"n":7884,"o":153.91,"t":"2025-12-22T05:00:00Z","v":259315,"vw":156.278398},{"c":156,"h":158.45,"l":154.48,"n":12328,"o":156.23,"t":"2025-12-23T05:00:00Z","v":531271,"vw":156.25351},{"c":156.38,"h":157.345,"l":155.32,"n":4244,"o":155.59,"t":"2025-12-24T05:00:00Z","v":126728,"vw":156.221601},{"c":156.47,"h":156.77,"l":152.78,"n":7649,"o":155.66,"t":"2025-12-26T05:00:00Z","v":316336,"vw":155.291682},{"c":154.81,"h":157.035,"l":154.33,"n":8789,"o":156.06,"t":"2025-12-29T05:00:00Z","v":274630,"vw":155.544233},{"c":152.67,"h":157.0099,"l":149.64,"n":7335,"o":154.63,"t":"2025-12-30T05:00:00Z","v":269314,"vw":152.396089},{"c":148.38,"h":152.54,"l":148.13,"n":7774,"o":152.42,"t":"2025-12-31T05:00:00Z","v":241222,"vw":148.996265},{"c":152.35,"h":153.12,"l":144.7201,"n":7725,"o":149.47,"t":"2026-01-02T05:00:00Z","v":216193,"vw":151.475439},{"c":157.15,"h":159.6599,"l":152.96,"n":9513,"o":153.62,"t":"2026-01-05T05:00:00Z","v":268466,"vw":157.576733},{"c":164.53,"h":167.03,"l":156.21,"n":15354,"o":157.79,"t":"2026-01-06T05:00:00Z","v":581727,"vw":164.111075},{"c":161.41,"h":164.52,"l":158.75,"n":10354,"o":164.52,"t":"2026-01-07T05:00:00Z","v":295372,"vw":161.550231},{"c":168.74,"h":170.5,"l":159.39,"n":15070,"o":159.59,"t":"2026-01-08T05:00:00Z","v":684987,"vw":168.344346},{"c":167.99,"h":173.1,"l":167.725,"n":13529,"o":170.5,"t":"2026-01-09T05:00:00Z","v":481165,"vw":169.402556},{"c":164.48,"h":167.47,"l":163.01,"n":11146,"o":166.68,"t":"2026-01-12T05:00:00Z","v":394718,"vw":164.522121},{"c":164.11,"h":167.39,"l":163.6,"n":12709,"o":165.21,"t":"2026-01-13T05:00:00Z","v":488327,"vw":164.686976},{"c":159.13,"h":164,"l":154.99,"n":17444,"o":163.71,"t":"2026-01-14T05:00:00Z","v":680769,"vw":158.632012},{"c":158.81,"h":161.3,"l":157.66,"n":13367,"o":159.92,"t":"2026-01-15T05:00:00Z","v":549086,"vw":159.424951},{"c":157.95,"h":160.83,"l":156.88,"n":9146,"o":157.66,"t":"2026-01-16T05:00:00Z","v":341548,"vw":158.083725},{"c":154.16,"h":154.755,"l":150.38,"n":12699,"o":154.38,"t":"2026-01-20T05:00:00Z","v":610302,"vw":153.298581},{"c":164.71,"h":165.38,"l":152.54,"n":14320,"o":155.78,"t":"2026-01-21T05:00:00Z","v":584829,"vw":161.998474},{"c":169.39,"h":172.02,"l":165.55,"n":13425,"o":165.92,"t":"2026-01-22T05:00:00Z","v":477533,"vw":169.988014},{"c":159.7,"h":168.16,"l":159.46,"n":11025,"o":167.62,"t":"2026-01-23T05:00:00Z","v":538131,"vw":161.706012},{"c":157.89,"h":161.72,"l":155.295,"n":11020,"o":161.72,"t":"2026-01-26T05:00:00Z","v":455366,"vw":157.638069},{"c":156.75,"h":157.96,"l":154.63,"n":8513,"o":157.05,"t":"2026-01-27T05:00:00Z","v":332718,"vw":156.43375},{"c":156.94,"h":160.79,"l":153.56,"n":10529,"o":158.36,"t":"2026-01-28T05:00:00Z","v":390621,"vw":156.244709},{"c":147.02,"h":154.9,"l":141.97,"n":18583,"o":154.9,"t":"2026-01-29T05:00:00Z","v":824871,"vw":146.151822},{"c":143.34,"h":149.2,"l":140.93,"n":14456,"o":146.87,"t":"2026-01-30T05:00:00Z","v":556122,"vw":143.175804},{"c":149.81,"h":150.2399,"l":142.655,"n":18182,"o":143.77,"t":"2026-02-02T05:00:00Z","v":557043,"vw":148.109475},{"c":154.03,"h":157.02,"l":150.12,"n":11690,"o":150.12,"t":"2026-02-03T05:00:00Z","v":437586,"vw":153.573449},{"c":169.38,"h":169.98,"l":155.53,"n":18570,"o":155.93,"t":"2026-02-04T05:00:00Z","v":815086,"vw":166.002545},{"c":172.31,"h":175.31,"l":167.96,"n":22002,"o":168.45,"t":"2026-02-05T05:00:00Z","v":946641,"vw":171.115887},{"c":180.31,"h":182.505,"l":172.3,"n":17078,"o":172.31,"t":"2026-02-06T05:00:00Z","v":820648,"vw":180.043725},{"c":178.55,"h":180.35,"l":176.78,"n":11736,"o":179.01,"t":"2026-02-09T05:00:00Z","v":374536,"vw":178.544091},{"c":181.12,"h":183.96,"l":176.33,"n":12912,"o":180.18,"t":"2026-02-10T05:00:00Z","v":428832,"vw":181.279871},{"c":180.81,"h":188.35,"l":178.57,"n":14991,"o":184.31,"t":"2026-02-11T05:00:00Z","v":591342,"vw":182.204768},{"c":174.69,"h":184.16,"l":174.51,"n":13494,"o":180.81,"t":"2026-02-12T05:00:00Z","v":521022,"vw":176.550596},{"c":173.12,"h":178.11,"l":171.06,"n":16570,"o":174.07,"t":"2026-02-13T05:00:00Z","v":527805,"vw":174.648091},{"c":150.12,"h":160.05,"l":147.72,"n":32115,"o":158,"t":"2026-02-17T05:00:00Z","v":1582757,"vw":154.398682},{"c":147.14,"h":151.0898,"l":145.63,"n":20447,"o":148.44,"t":"2026-02-18T05:00:00Z","v":856367,"vw":148.226387},{"c":143.59,"h":148.2092,"l":143.5,"n":15997,"o":145.64,"t":"2026-02-19T05:00:00Z","v":740649,"vw":144.724879},{"c":153.46,"h":153.795,"l":141.64,"n":16417,"o":144.07,"t":"2026-02-20T05:00:00Z","v":779033,"vw":150.648698},{"c":146.19,"h":153.5421,"l":143.35,"n":17097,"o":151.62,"t":"2026-02-23T05:00:00Z","v":596403,"vw":146.292594},{"c":148.59,"h":150.385,"l":144.71,"n":14462,"o":147.3,"t":"2026-02-24T05:00:00Z","v":743161,"vw":148.526275},{"c":141.63,"h":150.87,"l":141.22,"n":13831,"o":150.87,"t":"2026-02-25T05:00:00Z","v":592907,"vw":142.859088},{"c":148.88,"h":150.14,"l":140.33,"n":12753,"o":142.72,"t":"2026-02-26T05:00:00Z","v":562764,"vw":146.392578},{"c":139.79,"h":145.74,"l":137.02,"n":17332,"o":145.74,"t":"2026-02-27T05:00:00Z","v":933817,"vw":139.609902},{"c":140.91,"h":141.39,"l":132.5001,"n":14345,"o":137.49,"t":"2026-03-02T05:00:00Z","v":553676,"vw":138.497316},{"c":138.19,"h":139.88,"l":131.77,"n":12929,"o":138.61,"t":"2026-03-03T05:00:00Z","v":658569,"vw":136.558606},{"c":137.93,"h":139.57,"l":134.0901,"n":13819,"o":139.57,"t":"2026-03-04T05:00:00Z","v":720081,"vw":137.280474},{"c":131.74,"h":136.74,"l":129.875,"n":11963,"o":134.76,"t":"2026-03-05T05:00:00Z","v":728968,"vw":132.044538},{"c":120.13,"h":129.8399,"l":119.73,"n":21918,"o":127.24,"t":"2026-03-06T05:00:00Z","v":1076078,"vw":121.577492},{"c":121.16,"h":121.6,"l":112.11,"n":21318,"o":117,"t":"2026-03-09T04:00:00Z","v":901741,"vw":116.590769},{"c":114.9,"h":123.325,"l":114.6,"n":14790,"o":120.41,"t":"2026-03-10T04:00:00Z","v":632574,"vw":116.943786},{"c":115.46,"h":116.2,"l":111.45,"n":11561,"o":114.61,"t":"2026-03-11T04:00:00Z","v":510613,"vw":114.716082},{"c":110.94,"h":114.3359,"l":110.385,"n":13487,"o":112.71,"t":"2026-03-12T04:00:00Z","v":577723,"vw":112.043025},{"c":108.91,"h":113.69,"l":108.47,"n":15368,"o":111.38,"t":"2026-03-13T04:00:00Z","v":562750,"vw":109.807369},{"c":109.51,"h":112.55,"l":108.53,"n":11871,"o":109.86,"t":"2026-03-16T04:00:00Z","v":496145,"vw":109.64179},{"c":109.47,"h":112.55,"l":108.6,"n":10505,"o":110.98,"t":"2026-03-17T04:00:00Z","v":397199,"vw":109.674723},{"c":105.59,"h":108.9,"l":105,"n":17065,"o":107.83,"t":"2026-03-18T04:00:00Z","v":626181,"vw":106.241943},{"c":103.11,"h":104.79,"l":101.44,"n":11609,"o":103.3,"t":"2026-03-19T04:00:00Z","v":483353,"vw":103.048841},{"c":100.42,"h":103.36,"l":99.29,"n":12785,"o":102.59,"t":"2026-03-20T04:00:00Z","v":628834,"vw":100.926251},{"c":104.14,"h":108.695,"l":103.525,"n":12409,"o":104.55,"t":"2026-03-23T04:00:00Z","v":466180,"vw":105.026766},{"c":102.56,"h":105.45,"l":99.39,"n":14415,"o":102.28,"t":"2026-03-24T04:00:00Z","v":594110,"vw":102.353819},{"c":106.72,"h":107.94,"l":101.22,"n":12566,"o":105.1,"t":"2026-03-25T04:00:00Z","v":545155,"vw":106.010265},{"c":104.83,"h":108.49,"l":104.31,"n":9060,"o":104.95,"t":"2026-03-26T04:00:00Z","v":315741,"vw":105.93256},{"c":100.34,"h":103.555,"l":98.64,"n":11975,"o":102.94,"t":"2026-03-27T04:00:00Z","v":585568,"vw":100.388643},{"c":96.87,"h":100.77,"l":96.34,"n":13249,"o":100.77,"t":"2026-03-30T04:00:00Z","v":609745,"vw":97.698934},{"c":99.55,"h":101.83,"l":96.63,"n":14349,"o":99.06,"t":"2026-03-31T04:00:00Z","v":801966,"vw":99.205982},{"c":94.03,"h":100.82,"l":93.74,"n":17075,"o":100.82,"t":"2026-04-01T04:00:00Z","v":946253,"vw":96.533143},{"c":91.04,"h":95,"l":88.45,"n":17060,"o":91.13,"t":"2026-04-02T04:00:00Z","v":1007341,"vw":91.395558},{"c":95.61,"h":95.66,"l":88.72,"n":13706,"o":89.32,"t":"2026-04-06T04:00:00Z","v":737029,"vw":92.604671},{"c":94.17,"h":95.64,"l":91.27,"n":12428,"o":94.3,"t":"2026-04-07T04:00:00Z","v":589595,"vw":93.819761},{"c":101.52,"h":104.865,"l":100.405,"n":16316,"o":101.71,"t":"2026-04-08T04:00:00Z","v":771620,"vw":102.320729},{"c":103.37,"h":103.87,"l":98.635,"n":10964,"o":100.97,"t":"2026-04-09T04:00:00Z","v":428185,"vw":102.478345},{"c":102.96,"h":104.255,"l":101.9,"n":7665,"o":103.62,"t":"2026-04-10T04:00:00Z","v":231702,"vw":103.197349},{"c":104.03,"h":104.15,"l":99.72,"n":10027,"o":101.42,"t":"2026-04-13T04:00:00Z","v":381386,"vw":102.985004},{"c":103.64,"h":105.07,"l":102.51,"n":7917,"o":104.63,"t":"2026-04-14T04:00:00Z","v":214798,"vw":103.785103},{"c":100.35,"h":103.97,"l":99.71,"n":9368,"o":103.71,"t":"2026-04-15T04:00:00Z","v":314520,"vw":101.00248},{"c":104.1,"h":105.12,"l":100.55,"n":11218,"o":101.02,"t":"2026-04-16T04:00:00Z","v":383780,"vw":103.607165},{"c":110.18,"h":111.51,"l":107.05,"n":14120,"o":107.4,"t":"2026-04-17T04:00:00Z","v":947506,"vw":109.981791},{"c":111.21,"h":112.02,"l":109.34,"n":8762,"o":109.34,"t":"2026-04-20T04:00:00Z","v":280596,"vw":110.997699},{"c":107.45,"h":114.99,"l":106.59,"n":15276,"o":111.66,"t":"2026-04-21T04:00:00Z","v":388498,"vw":108.677685},{"c":107.86,"h":110.21,"l":106.57,"n":9511,"o":109.75,"t":"2026-04-22T04:00:00Z","v":293193,"vw":107.949062},{"c":121.46,"h":127.85,"l":114.3725,"n":28999,"o":115,"t":"2026-04-23T04:00:00Z","v":1384430,"vw":123.181699},{"c":122.45,"h":122.77,"l":116.8,"n":18238,"o":119.99,"t":"2026-04-24T04:00:00Z","v":752980,"vw":121.209525},{"c":124.61,"h":127.07,"l":121.6638,"n":23145,"o":122.89,"t":"2026-04-27T04:00:00Z","v":1164280,"vw":124.769354},{"c":133.96,"h":140.85,"l":123.02,"n":29624,"o":124.96,"t":"2026-04-28T04:00:00Z","v":1450105,"vw":136.527445},{"c":131.6,"h":134.5,"l":127.2001,"n":16477,"o":134.5,"t":"2026-04-29T04:00:00Z","v":678951,"vw":131.213413},{"c":126.92,"h":133.29,"l":124.17,"n":19180,"o":133.29,"t":"2026-04-30T04:00:00Z","v":900047,"vw":127.605558},{"c":133.13,"h":133.175,"l":125.45,"n":16738,"o":127.59,"t":"2026-05-01T04:00:00Z","v":941279,"vw":130.165448},{"c":123.91,"h":132.4891,"l":122.34,"n":14818,"o":131.43,"t":"2026-05-04T04:00:00Z","v":583927,"vw":125.56572},{"c":130.81,"h":131.35,"l":124.98,"n":11037,"o":124.99,"t":"2026-05-05T04:00:00Z","v":326618,"vw":130.090225},{"c":136.01,"h":136.91,"l":132.13,"n":16391,"o":134,"t":"2026-05-06T04:00:00Z","v":655143,"vw":135.406147},{"c":131.89,"h":138.46,"l":131.02,"n":12612,"o":137.05,"t":"2026-05-07T04:00:00Z","v":607763,"vw":133.99625},{"c":133.6,"h":135.13,"l":129.27,"n":9824,"o":132.69,"t":"2026-05-08T04:00:00Z","v":318891,"vw":133.15979},{"c":136.12,"h":138.24,"l":130.13,"n":11283,"o":133.53,"t":"2026-05-11T04:00:00Z","v":454739,"vw":136.229054},{"c":139.21,"h":141.32,"l":131.25,"n":12456,"o":136.22,"t":"2026-05-12T04:00:00Z","v":550741,"vw":137.68551},{"c":136.91,"h":141.515,"l":135.48,"n":13153,"o":137.81,"t":"2026-05-13T04:00:00Z","v":526685,"vw":137.993062},{"c":140.28,"h":143.89,"l":137.39,"n":10227,"o":139.36,"t":"2026-05-14T04:00:00Z","v":407440,"vw":141.224663},{"c":138.2,"h":140.28,"l":134.11,"n":11386,"o":137.74,"t":"2026-05-15T04:00:00Z","v":475943,"vw":137.879109},{"c":133.85,"h":140.59,"l":133.47,"n":11644,"o":138.89,"t":"2026-05-18T04:00:00Z","v":434100,"vw":135.290779},{"c":128.32,"h":131.98,"l":127.72,"n":10059,"o":131.98,"t":"2026-05-19T04:00:00Z","v":337489,"vw":128.921409},{"c":132.62,"h":132.88,"l":127.1231,"n":8497,"o":129.35,"t":"2026-05-20T04:00:00Z","v":311429,"vw":131.648716},{"c":129.6,"h":131.97,"l":127.46,"n":11464,"o":131.08,"t":"2026-05-21T04:00:00Z","v":675380,"vw":129.814693},{"c":129,"h":130.995,"l":127.66,"n":13371,"o":130.2,"t":"2026-05-22T04:00:00Z","v":706689,"vw":129.35584},{"c":135.73,"h":136.205,"l":129.39,"n":12479,"o":130.42,"t":"2026-05-26T04:00:00Z","v":610488,"vw":132.192245},{"c":137.93,"h":140.74,"l":136.005,"n":7945,"o":137.75,"t":"2026-05-27T04:00:00Z","v":264325,"vw":137.90128},{"c":137.18,"h":139.5,"l":133,"n":7218,"o":135.36,"t":"2026-05-28T04:00:00Z","v":302840,"vw":137.546012},{"c":133,"h":139.5,"l":132.91,"n":9000,"o":135.44,"t":"2026-05-29T04:00:00Z","v":360372,"vw":134.408332},{"c":129.75,"h":133.51,"l":124.51,"n":11961,"o":131.09,"t":"2026-06-01T04:00:00Z","v":623251,"vw":127.703866},{"c":128.26,"h":134.9,"l":127.92,"n":9119,"o":129.77,"t":"2026-06-02T04:00:00Z","v":337793,"vw":129.839113},{"c":131.98,"h":133.835,"l":124.23,"n":11904,"o":127.73,"t":"2026-06-03T04:00:00Z","v":548232,"vw":129.810727},{"c":140.46,"h":142,"l":133.77,"n":13074,"o":134,"t":"2026-06-04T04:00:00Z","v":651744,"vw":139.657905},{"c":136.68,"h":146.78,"l":134.75,"n":11839,"o":141.31,"t":"2026-06-05T04:00:00Z","v":471535,"vw":140.285486},{"c":145.13,"h":146.75,"l":135.2,"n":15517,"o":136.85,"t":"2026-06-08T04:00:00Z","v":683258,"vw":144.232002},{"c":149.89,"h":150.72,"l":142.605,"n":15776,"o":146.84,"t":"2026-06-09T04:00:00Z","v":677924,"vw":148.080512},{"c":141.38,"h":153.98,"l":141.38,"n":14806,"o":149.23,"t":"2026-06-10T04:00:00Z","v":669038,"vw":144.466438},{"c":142.51,"h":146.26,"l":140.29,"n":14986,"o":143.5,"t":"2026-06-11T04:00:00Z","v":724069,"vw":142.806748},{"c":144.62,"h":148.43,"l":141.57,"n":13148,"o":144.65,"t":"2026-06-12T04:00:00Z","v":499516,"vw":143.888665},{"c":151.55,"h":154.49,"l":148.53,"n":12009,"o":148.53,"t":"2026-06-15T04:00:00Z","v":412146,"vw":151.755618},{"c":150.87,"h":155.95,"l":150.63,"n":10742,"o":152.38,"t":"2026-06-16T04:00:00Z","v":456571,"vw":152.345589},{"c":145.09,"h":156.62,"l":144.8,"n":17136,"o":150.3,"t":"2026-06-17T04:00:00Z","v":811833,"vw":151.574172},{"c":155.12,"h":157.65,"l":147.465,"n":16340,"o":149,"t":"2026-06-18T04:00:00Z","v":919086,"vw":153.676562},{"c":153.43,"h":157,"l":150.885,"n":12774,"o":154.15,"t":"2026-06-22T04:00:00Z","v":612988,"vw":153.569416},{"c":143.29,"h":150.455,"l":143.28,"n":13493,"o":149.75,"t":"2026-06-23T04:00:00Z","v":602627,"vw":145.345438},{"c":143.23,"h":146.93,"l":141.34,"n":17240,"o":144.42,"t":"2026-06-24T04:00:00Z","v":668224,"vw":143.281968},{"c":153,"h":156.54,"l":145.08,"n":18992,"o":145.08,"t":"2026-06-25T04:00:00Z","v":1012181,"vw":152.768677},{"c":151.26,"h":157,"l":150.26,"n":13745,"o":151.6,"t":"2026-06-26T04:00:00Z","v":1310789,"vw":151.657726},{"c":146.29,"h":151.22,"l":143.91,"n":11473,"o":148.99,"t":"2026-06-29T04:00:00Z","v":454704,"vw":145.96667},{"c":143.34,"h":150.14,"l":141.25,"n":10197,"o":147.17,"t":"2026-06-30T04:00:00Z","v":378648,"vw":143.260523},{"c":140.23,"h":145.265,"l":140.14,"n":11757,"o":143,"t":"2026-07-01T04:00:00Z","v":381675,"vw":141.761072},{"c":134.91,"h":141.98,"l":132.3125,"n":13219,"o":141.18,"t":"2026-07-02T04:00:00Z","v":490543,"vw":135.449448},{"c":135.68,"h":137.22,"l":133.58,"n":11474,"o":134.79,"t":"2026-07-06T04:00:00Z","v":329847,"vw":135.821257},{"c":132.61,"h":135.185,"l":127.28,"n":14983,"o":134.75,"t":"2026-07-07T04:00:00Z","v":884560,"vw":130.635761},{"c":140.06,"h":140.33,"l":131.705,"n":13108,"o":132.71,"t":"2026-07-08T04:00:00Z","v":575254,"vw":138.096585},{"c":144.85,"h":145.87,"l":140.485,"n":11875,"o":142.16,"t":"2026-07-09T04:00:00Z","v":438653,"vw":144.262503},{"c":148.91,"h":152.95,"l":145.91,"n":13065,"o":146.44,"t":"2026-07-10T04:00:00Z","v":494921,"vw":149.765865},{"c":147.71,"h":151.14,"l":144.56,"n":11544,"o":149.92,"t":"2026-07-13T04:00:00Z","v":354851,"vw":147.8233},{"c":147.24,"h":151.75,"l":144.67,"n":10923,"o":150.66,"t":"2026-07-14T04:00:00Z","v":606360,"vw":147.089171},{"c":148.94,"h":149.94,"l":143.765,"n":10687,"o":147.44,"t":"2026-07-15T04:00:00Z","v":325071,"vw":147.545066},{"c":153.14,"h":155.895,"l":146.851,"n":12017,"o":148.48,"t":"2026-07-16T04:00:00Z","v":383332,"vw":153.128181},{"c":149.47,"h":153.32,"l":147.03,"n":10511,"o":149.06,"t":"2026-07-17T04:00:00Z","v":827106,"vw":149.739},{"c":147.36,"h":152.18,"l":147.21,"n":10111,"o":151.71,"t":"2026-07-20T04:00:00Z","v":344420,"vw":148.834375},{"c":147.94,"h":150.88,"l":144.1048,"n":10668,"o":148.5,"t":"2026-07-21T04:00:00Z","v":314762,"vw":148.530384},{"c":151.04,"h":152.43,"l":145.9202,"n":10358,"o":146.96,"t":"2026-07-22T04:00:00Z","v":349945,"vw":150.488856},{"c":163.25,"h":164.7,"l":151.5,"n":19331,"o":151.5,"t":"2026-07-23T04:00:00Z","v":1172062,"vw":161.195097},{"c":162.59,"h":164.645,"l":159.47,"n":11379,"o":162.14,"t":"2026-07-24T04:00:00Z","v":401706,"vw":162.81576},{"c":160,"h":163.38,"l":157,"n":17435,"o":161.59,"t":"2026-07-27T04:00:00Z","v":603664,"vw":159.834249},{"c":148.24,"h":167.5,"l":144.53,"n":26042,"o":162.55,"t":"2026-07-28T04:00:00Z","v":1258487,"vw":153.421193},{"c":143.02,"h":149.38,"l":139.2,"n":21285,"o":146.91,"t":"2026-07-29T04:00:00Z","v":869868,"vw":143.438405},{"c":145.92,"h":149.73,"l":143.15,"n":14384,"o":148,"t":"2026-07-30T04:00:00Z","v":543453,"vw":145.58151},{"c":150.14,"h":151.17,"l":142.68,"n":13353,"o":146.3,"t":"2026-07-31T04:00:00Z","v":464665,"vw":149.293501},{"c":163.93,"h":164.08,"l":147.06,"n":17102,"o":152.39,"t":"2026-08-03T04:00:00Z","v":655127,"vw":161.29924},{"c":170.8,"h":172.5,"l":162.9257,"n":16505,"o":165.95,"t":"2026-08-04T04:00:00Z","v":654765,"vw":169.429985},{"c":168.83,"h":172.97,"l":168.02,"n":12780,"o":171.49,"t":"2026-08-05T04:00:00Z","v":580203,"vw":169.534063},{"c":168.14,"h":169.74,"l":165.86,"n":10369,"o":168.19,"t":"2026-08-06T04:00:00Z","v":306519,"vw":168.028961},{"c":167.9,"h":172.21,"l":164.22,"n":9658,"o":169.29,"t":"2026-08-07T04:00:00Z","v":311275,"vw":169.618419},{"c":169.76,"h":171.21,"l":166.49,"n":10555,"o":167.16,"t":"2026-08-10T04:00:00Z","v":335970,"vw":169.444534},{"c":171.03,"h":175.99,"l":165.02,"n":9257,"o":165.02,"t":"2026-08-11T04:00:00Z","v":285784,"vw":172.509018},{"c":168.54,"h":172.59,"l":167.04,"n":8573,"o":172.59,"t":"2026-08-12T04:00:00Z","v":289241,"vw":168.955838},{"c":168.71,"h":171,"l":165.56,"n":11366,"o":169.48,"t":"2026-08-13T04:00:00Z","v":264379,"vw":168.070633},{"c":173.51,"h":174.02,"l":168.28,"n":9593,"o":168.28,"t":"2026-08-14T04:00:00Z","v":207012,"vw":172.582411},{"c":173.12,"h":176,"l":171.13,"n":13642,"o":175.75,"t":"2026-08-17T04:00:00Z","v":305153,"vw":173.012996},{"c":166.82,"h":170.99,"l":165.95,"n":12052,"o":170.89,"t":"2026-08-18T04:00:00Z","v":309986,"vw":167.732151},{"c":168.1,"h":169.885,"l":164.97,"n":13042,"o":167,"t":"2026-08-19T04:00:00Z","v":302951,"vw":167.225407},{"c":161.66,"h":167.08,"l":159.69,"n":13399,"o":165.14,"t":"2026-08-20T04:00:00Z","v":338040,"vw":162.84721},{"c":161.9,"h":167.04,"l":158.13,"n":12187,"o":164.08,"t":"2026-08-21T04:00:00Z","v":289622,"vw":161.54949},{"c":158,"h":163.045,"l":157.85,"n":13801,"o":162.67,"t":"2026-08-24T04:00:00Z","v":305730,"vw":158.926329},{"c":156.09,"h":168,"l":155.18,"n":11756,"o":164.35,"t":"2026-08-25T04:00:00Z","v":393421,"vw":157.38317},{"c":156.24,"h":160.215,"l":155,"n":11913,"o":157.57,"t":"2026-08-26T04:00:00Z","v":305842,"vw":156.480542},{"c":155.43,"h":157.765,"l":152.55,"n":10197,"o":154.63,"t":"2026-08-27T04:00:00Z","v":416252,"vw":155.436886},{"c":150.6,"h":156.61,"l":148.04,"n":13082,"o":156.61,"t":"2026-08-28T04:00:00Z","v":419059,"vw":150.386143},{"c":152.34,"h":153.66,"l":147.31,"n":16229,"o":151.07,"t":"2026-08-31T04:00:00Z","v":420387,"vw":150.36244},{"c":141.06,"h":151,"l":139.4,"n":23250,"o":149.81,"t":"2026-09-01T04:00:00Z","v":667314,"vw":143.897351},{"c":137.77,"h":143.6,"l":137.03,"n":16632,"o":140.37,"t":"2026-09-02T04:00:00Z","v":483557,"vw":139.123909},{"c":138.94,"h":141.965,"l":135.065,"n":13050,"o":138.42,"t":"2026-09-03T04:00:00Z","v":390321,"vw":139.162687},{"c":140.92,"h":142.52,"l":136.09,"n":14223,"o":136.25,"t":"2026-09-04T04:00:00Z","v":449233,"vw":140.283474},{"c":146.27,"h":153.425,"l":144.61,"n":29828,"o":149.99,"t":"2026-09-08T04:00:00Z","v":1226917,"vw":147.154008},{"c":144.79,"h":153.82,"l":143.6875,"n":19811,"o":146.85,"t":"2026-09-09T04:00:00Z","v":668775,"vw":145.919442},{"c":142.04,"h":145.395,"l":141.47,"n":16662,"o":144.8,"t":"2026-09-10T04:00:00Z","v":620767,"vw":142.948733},{"c":140.96,"h":145.68,"l":140,"n":16781,"o":144.19,"t":"2026-09-11T04:00:00Z","v":639680,"vw":142.403593},{"c":140.42,"h":143.36,"l":136,"n":20948,"o":137.71,"t":"2026-09-14T04:00:00Z","v":655957,"vw":140.962179},{"c":138.95,"h":141.94,"l":137.695,"n":19015,"o":140.03,"t":"2026-09-15T04:00:00Z","v":723021,"vw":139.05581},{"c":142.71,"h":145.37,"l":139.1,"n":20928,"o":140.01,"t":"2026-09-16T04:00:00Z","v":802269,"vw":142.943188},{"c":138.76,"h":146.97,"l":138.69,"n":20834,"o":145.9,"t":"2026-09-17T04:00:00Z","v":746651,"vw":140.914543},{"c":135.26,"h":140.48,"l":134.12,"n":24723,"o":138.12,"t":"2026-09-18T04:00:00Z","v":5626799,"vw":135.42501},{"c":140.74,"h":141.69,"l":133.9,"n":16709,"o":136.46,"t":"2026-09-21T04:00:00Z","v":688956,"vw":140.148638},{"c":144.07,"h":146.58,"l":139.175,"n":15689,"o":142,"t":"2026-09-22T04:00:00Z","v":599256,"vw":144.572035},{"c":137.23,"h":143.14,"l":137.09,"n":18547,"o":142.26,"t":"2026-09-23T04:00:00Z","v":565316,"vw":139.701055},{"c":130.94,"h":135.785,"l":128.45,"n":20353,"o":135.17,"t":"2026-09-24T04:00:00Z","v":861213,"vw":131.049057},{"c":135.36,"h":139.435,"l":130.05,"n":15511,"o":130.51,"t":"2026-09-25T04:00:00Z","v":591159,"vw":135.73477},{"c":133.9,"h":135.965,"l":131.55,"n":15373,"o":134.36,"t":"2026-09-28T04:00:00Z","v":476300,"vw":134.319507},{"c":127.24,"h":137.3099,"l":124.88,"n":20484,"o":134.46,"t":"2026-09-29T04:00:00Z","v":886584,"vw":127.394773},{"c":124.8,"h":130.66,"l":124.58,"n":14123,"o":128,"t":"2026-09-30T04:00:00Z","v":487075,"vw":126.3837},{"c":131.86,"h":132.44,"l":120.39,"n":15634,"o":125,"t":"2026-10-01T04:00:00Z","v":897217,"vw":129.131998},{"c":138.37,"h":139.35,"l":132.46,"n":13326,"o":133.74,"t":"2026-10-02T04:00:00Z","v":519895,"vw":137.001367},{"c":135.51,"h":140.885,"l":134.9525,"n":13365,"o":140.05,"t":"2026-10-05T04:00:00Z","v":547625,"vw":136.489173},{"c":134.73,"h":141.29,"l":134.35,"n":14662,"o":135.14,"t":"2026-10-06T04:00:00Z","v":544213,"vw":136.644899},{"c":124.42,"h":133.66,"l":123.13,"n":15629,"o":133.66,"t":"2026-10-07T04:00:00Z","v":655589,"vw":125.414811},{"c":123.86,"h":126.085,"l":121.05,"n":13639,"o":122.34,"t":"2026-10-08T04:00:00Z","v":411216,"vw":124.226038},{"c":123.46,"h":125.15,"l":121.85,"n":14563,"o":125.14,"t":"2026-10-09T04:00:00Z","v":471874,"vw":123.598208},{"c":127.22,"h":128.94,"l":122.47,"n":12785,"o":123.46,"t":"2026-10-12T04:00:00Z","v":393660,"vw":127.482662},{"c":128.7,"h":129.6,"l":125.09,"n":12323,"o":127.1,"t":"2026-10-13T04:00:00Z","v":391688,"vw":128.147754},{"c":123.11,"h":129.86,"l":120.675,"n":17197,"o":127.9,"t":"2026-10-14T04:00:00Z","v":650737,"vw":123.602355},{"c":124,"h":124.76,"l":120.48,"n":14817,"o":122.48,"t":"2026-10-15T04:00:00Z","v":572169,"vw":123.291616},{"c":121.57,"h":127.32,"l":120.41,"n":14443,"o":123.57,"t":"2026-10-16T04:00:00Z","v":1323365,"vw":121.766775},{"c":124.46,"h":127,"l":121.41,"n":13321,"o":125.68,"t":"2026-10-19T04:00:00Z","v":617407,"vw":124.178435},{"c":125.38,"h":127.47,"l":121.855,"n":14719,"o":123.42,"t":"2026-10-20T04:00:00Z","v":602149,"vw":125.564234},{"c":131.73,"h":133.61,"l":126.145,"n":15943,"o":127.55,"t":"2026-10-21T04:00:00Z","v":595680,"vw":130.789271},{"c":133.55,"h":134.29,"l":125.2,"n":18280,"o":131.52,"t":"2026-10-22T04:00:00Z","v":724696,"vw":131.885999}],"volatilityBars":[{"c":141.56,"h":145.015,"l":139.175,"n":133,"o":142,"t":"2026-09-22T13:30:00Z","v":10571,"vw":143.855054},{"c":143.58,"h":143.68,"l":141.57,"n":706,"o":142.62,"t":"2026-09-22T13:45:00Z","v":19721,"vw":143.278917},{"c":145.48,"h":145.48,"l":143.67,"n":659,"o":143.67,"t":"2026-09-22T14:00:00Z","v":19843,"vw":144.506103},{"c":145.215,"h":145.4,"l":143.9522,"n":475,"o":145.3,"t":"2026-09-22T14:15:00Z","v":12808,"vw":144.61239},{"c":144.515,"h":145.77,"l":144.515,"n":1088,"o":145.3,"t":"2026-09-22T14:30:00Z","v":15888,"vw":145.324686},{"c":144.46,"h":145.48,"l":144.46,"n":335,"o":144.86,"t":"2026-09-22T14:45:00Z","v":10330,"vw":145.144976},{"c":144.96,"h":145.06,"l":143.83,"n":316,"o":144.24,"t":"2026-09-22T15:00:00Z","v":8028,"vw":144.395611},{"c":144.335,"h":145.17,"l":144.335,"n":372,"o":144.81,"t":"2026-09-22T15:15:00Z","v":8700,"vw":144.760769},{"c":144.34,"h":144.68,"l":143.825,"n":430,"o":144.13,"t":"2026-09-22T15:30:00Z","v":11382,"vw":144.227696},{"c":144.895,"h":145.1,"l":144.485,"n":365,"o":144.485,"t":"2026-09-22T15:45:00Z","v":8003,"vw":144.903535},{"c":145.01,"h":145.34,"l":144.82,"n":271,"o":145.03,"t":"2026-09-22T16:00:00Z","v":5621,"vw":145.025978},{"c":144.5,"h":145.11,"l":144.5,"n":270,"o":144.81,"t":"2026-09-22T16:15:00Z","v":6443,"vw":144.956205},{"c":145.245,"h":145.53,"l":144.41,"n":377,"o":144.54,"t":"2026-09-22T16:30:00Z","v":10299,"vw":145.074856},{"c":145.825,"h":145.825,"l":144.94,"n":380,"o":145.09,"t":"2026-09-22T16:45:00Z","v":11129,"vw":145.444969},{"c":145.43,"h":145.825,"l":144.675,"n":454,"o":145.825,"t":"2026-09-22T17:00:00Z","v":15627,"vw":145.128501},{"c":145.125,"h":145.25,"l":144.84,"n":201,"o":145.11,"t":"2026-09-22T17:15:00Z","v":6897,"vw":145.112739},{"c":145.46,"h":145.69,"l":145.13,"n":277,"o":145.2,"t":"2026-09-22T17:30:00Z","v":8302,"vw":145.335426},{"c":146.465,"h":146.58,"l":145.42,"n":650,"o":145.43,"t":"2026-09-22T17:45:00Z","v":17620,"vw":146.069547},{"c":145.56,"h":146.465,"l":145.475,"n":406,"o":146.465,"t":"2026-09-22T18:00:00Z","v":11559,"vw":145.924779},{"c":145.185,"h":145.71,"l":145.185,"n":219,"o":145.71,"t":"2026-09-22T18:15:00Z","v":3858,"vw":145.501316},{"c":144.905,"h":145.32,"l":144.57,"n":380,"o":145.21,"t":"2026-09-22T18:30:00Z","v":9967,"vw":144.847876},{"c":144.99,"h":145.23,"l":144.835,"n":404,"o":144.9151,"t":"2026-09-22T18:45:00Z","v":11863,"vw":144.973854},{"c":144.85,"h":145.31,"l":144.68,"n":632,"o":144.89,"t":"2026-09-22T19:00:00Z","v":19696,"vw":144.989029},{"c":144.8975,"h":145.1,"l":144.753,"n":480,"o":144.85,"t":"2026-09-22T19:15:00Z","v":11304,"vw":144.972575},{"c":145.01,"h":145.76,"l":144.9,"n":953,"o":144.96,"t":"2026-09-22T19:30:00Z","v":26275,"vw":145.439298},{"c":144.05,"h":145.35,"l":144.03,"n":2440,"o":145.01,"t":"2026-09-22T19:45:00Z","v":82828,"vw":144.611322},{"c":144.07,"h":144.07,"l":144.054,"n":37,"o":144.054,"t":"2026-09-22T20:00:00Z","v":162170,"vw":144.069977},{"c":142.085,"h":142.97,"l":141.69,"n":146,"o":142.26,"t":"2026-09-23T13:30:00Z","v":9655,"vw":142.535752},{"c":141.33,"h":141.99,"l":140.88,"n":364,"o":141.845,"t":"2026-09-23T13:45:00Z","v":18699,"vw":141.312505},{"c":141.185,"h":141.68,"l":141.185,"n":156,"o":141.52,"t":"2026-09-23T14:00:00Z","v":4371,"vw":141.485922},{"c":141.15,"h":142.6625,"l":140.53,"n":2260,"o":141.345,"t":"2026-09-23T14:15:00Z","v":55864,"vw":141.694746},{"c":140.765,"h":141.71,"l":140.69,"n":1706,"o":141.25,"t":"2026-09-23T14:30:00Z","v":27160,"vw":141.315984},{"c":141,"h":141.53,"l":140.74,"n":402,"o":140.74,"t":"2026-09-23T14:45:00Z","v":12637,"vw":140.921785},{"c":141.36,"h":141.95,"l":140.93,"n":375,"o":141.12,"t":"2026-09-23T15:00:00Z","v":12220,"vw":141.258308},{"c":142.4,"h":143.14,"l":141.82,"n":861,"o":141.82,"t":"2026-09-23T15:15:00Z","v":22497,"vw":142.765843},{"c":142.34,"h":142.39,"l":141.68,"n":174,"o":142.27,"t":"2026-09-23T15:30:00Z","v":4427,"vw":142.092212},{"c":142.27,"h":142.85,"l":142.27,"n":211,"o":142.65,"t":"2026-09-23T15:45:00Z","v":4376,"vw":142.477647},{"c":142.23,"h":142.68,"l":141.9475,"n":295,"o":142.05,"t":"2026-09-23T16:00:00Z","v":7111,"vw":142.259719},{"c":142.5,"h":142.61,"l":142.48,"n":147,"o":142.48,"t":"2026-09-23T16:15:00Z","v":2808,"vw":142.523723},{"c":142.305,"h":142.76,"l":142.2,"n":365,"o":142.75,"t":"2026-09-23T16:30:00Z","v":8913,"vw":142.411394},{"c":141.44,"h":142.305,"l":141.17,"n":179,"o":142.305,"t":"2026-09-23T16:45:00Z","v":4159,"vw":141.929311},{"c":142.18,"h":142.32,"l":141.31,"n":456,"o":141.71,"t":"2026-09-23T17:00:00Z","v":12749,"vw":141.781117},{"c":141.87,"h":142.42,"l":141.74,"n":247,"o":142.11,"t":"2026-09-23T17:15:00Z","v":5521,"vw":142.052077},{"c":141.21,"h":141.74,"l":140.74,"n":500,"o":141.74,"t":"2026-09-23T17:30:00Z","v":10837,"vw":141.184357},{"c":141.38,"h":141.385,"l":141.07,"n":283,"o":141.07,"t":"2026-09-23T17:45:00Z","v":5692,"vw":141.243367},{"c":140.16,"h":141.82,"l":140.16,"n":582,"o":141.35,"t":"2026-09-23T18:00:00Z","v":24003,"vw":141.328781},{"c":140.005,"h":140.23,"l":140.005,"n":270,"o":140.125,"t":"2026-09-23T18:15:00Z","v":5993,"vw":140.149232},{"c":138.73,"h":140.08,"l":138.66,"n":957,"o":139.83,"t":"2026-09-23T18:30:00Z","v":44376,"vw":139.619479},{"c":138.095,"h":138.97,"l":137.94,"n":911,"o":138.87,"t":"2026-09-23T18:45:00Z","v":22562,"vw":138.412335},{"c":138.11,"h":138.6,"l":137.745,"n":632,"o":138.3,"t":"2026-09-23T19:00:00Z","v":15512,"vw":138.146523},{"c":138.425,"h":138.54,"l":137.98,"n":478,"o":138.19,"t":"2026-09-23T19:15:00Z","v":14296,"vw":138.273421},{"c":138.63,"h":139.19,"l":138.27,"n":797,"o":138.31,"t":"2026-09-23T19:30:00Z","v":19740,"vw":138.721775},{"c":137.11,"h":138.62,"l":137.09,"n":2528,"o":138.62,"t":"2026-09-23T19:45:00Z","v":96774,"vw":137.626504},{"c":137.23,"h":137.23,"l":137.23,"n":17,"o":137.23,"t":"2026-09-23T20:00:00Z","v":67163,"vw":137.23},{"c":137.24,"h":137.24,"l":137.24,"n":1,"o":137.24,"t":"2026-09-24T11:00:00Z","v":130,"vw":137.24},{"c":133.92,"h":135.785,"l":133.58,"n":351,"o":135.17,"t":"2026-09-24T13:30:00Z","v":11937,"vw":135.094143},{"c":133.8,"h":134.505,"l":133.32,"n":704,"o":133.68,"t":"2026-09-24T13:45:00Z","v":17603,"vw":133.875729},{"c":133.11,"h":133.695,"l":132.47,"n":360,"o":133.41,"t":"2026-09-24T14:00:00Z","v":8373,"vw":133.214832},{"c":131.71,"h":132.805,"l":131.67,"n":709,"o":132.75,"t":"2026-09-24T14:15:00Z","v":24888,"vw":132.143595},{"c":131.48,"h":132.155,"l":131.45,"n":694,"o":131.59,"t":"2026-09-24T14:30:00Z","v":13308,"vw":131.767958},{"c":132.09,"h":132.165,"l":130.93,"n":703,"o":131.48,"t":"2026-09-24T14:45:00Z","v":21539,"vw":131.626287},{"c":130.94,"h":132.01,"l":130.94,"n":876,"o":132.01,"t":"2026-09-24T15:00:00Z","v":31913,"vw":131.679911},{"c":131.03,"h":131.98,"l":130.93,"n":778,"o":131.31,"t":"2026-09-24T15:15:00Z","v":15023,"vw":131.444545},{"c":131.5,"h":131.55,"l":130.81,"n":525,"o":131.085,"t":"2026-09-24T15:30:00Z","v":12352,"vw":131.152354},{"c":131.04,"h":131.81,"l":130.92,"n":762,"o":131.67,"t":"2026-09-24T15:45:00Z","v":20163,"vw":131.550145},{"c":130.64,"h":130.9725,"l":130.4,"n":378,"o":130.9725,"t":"2026-09-24T16:00:00Z","v":11438,"vw":130.673561},{"c":132.7,"h":133.09,"l":130.585,"n":1034,"o":130.585,"t":"2026-09-24T16:15:00Z","v":39128,"vw":132.205154},{"c":133.05,"h":133.785,"l":132,"n":696,"o":132.65,"t":"2026-09-24T16:30:00Z","v":25250,"vw":132.90859},{"c":132.8,"h":133.1,"l":132.73,"n":220,"o":132.88,"t":"2026-09-24T16:45:00Z","v":8764,"vw":132.82647},{"c":132.21,"h":132.8,"l":132.21,"n":408,"o":132.795,"t":"2026-09-24T17:00:00Z","v":15806,"vw":132.731133},{"c":132.015,"h":132.44,"l":131.93,"n":280,"o":132.415,"t":"2026-09-24T17:15:00Z","v":6779,"vw":132.223094},{"c":132.7675,"h":132.84,"l":132.015,"n":339,"o":132.11,"t":"2026-09-24T17:30:00Z","v":11183,"vw":132.487863},{"c":133.19,"h":133.65,"l":132.95,"n":344,"o":132.95,"t":"2026-09-24T17:45:00Z","v":10982,"vw":133.335348},{"c":132.05,"h":133.3,"l":131.54,"n":545,"o":133.3,"t":"2026-09-24T18:00:00Z","v":23016,"vw":132.357328},{"c":131.39,"h":132.34,"l":131.28,"n":526,"o":131.975,"t":"2026-09-24T18:15:00Z","v":20763,"vw":131.747436},{"c":130.31,"h":132.23,"l":130.3,"n":844,"o":131.37,"t":"2026-09-24T18:30:00Z","v":39674,"vw":131.282539},{"c":130.49,"h":131.54,"l":130.14,"n":596,"o":130.45,"t":"2026-09-24T18:45:00Z","v":24218,"vw":130.661147},{"c":128.75,"h":130.4,"l":128.45,"n":814,"o":130.4,"t":"2026-09-24T19:00:00Z","v":33238,"vw":129.206022},{"c":129.57,"h":129.87,"l":128.635,"n":982,"o":128.635,"t":"2026-09-24T19:15:00Z","v":59810,"vw":129.014074},{"c":130.06,"h":130.66,"l":129.815,"n":1053,"o":129.96,"t":"2026-09-24T19:30:00Z","v":41389,"vw":130.190825},{"c":130.87,"h":131.379,"l":129.53,"n":3629,"o":130.06,"t":"2026-09-24T19:45:00Z","v":198735,"vw":130.322112},{"c":130.94,"h":130.94,"l":130.884,"n":28,"o":130.884,"t":"2026-09-24T20:00:00Z","v":82313,"vw":130.939766},{"c":131.7,"h":131.7,"l":131.7,"n":1,"o":131.7,"t":"2026-09-24T23:45:00Z","v":245,"vw":131.7},{"c":132.015,"h":132.55,"l":130.05,"n":107,"o":130.51,"t":"2026-09-25T13:30:00Z","v":9007,"vw":130.679808},{"c":135.33,"h":135.33,"l":131.04,"n":429,"o":131.5,"t":"2026-09-25T13:45:00Z","v":16459,"vw":133.548739},{"c":134.86,"h":136.28,"l":133.65,"n":433,"o":135.62,"t":"2026-09-25T14:00:00Z","v":18579,"vw":135.135859},{"c":133.99,"h":134.67,"l":133.84,"n":486,"o":134.67,"t":"2026-09-25T14:15:00Z","v":23066,"vw":134.318892},{"c":134.235,"h":134.235,"l":132.95,"n":255,"o":133.85,"t":"2026-09-25T14:30:00Z","v":5033,"vw":133.656194},{"c":134.33,"h":134.68,"l":134,"n":523,"o":134.145,"t":"2026-09-25T14:45:00Z","v":11126,"vw":134.211091},{"c":134.26,"h":135.295,"l":134.21,"n":466,"o":134.33,"t":"2026-09-25T15:00:00Z","v":11993,"vw":134.609617},{"c":134.895,"h":134.895,"l":134.18,"n":239,"o":134.5416,"t":"2026-09-25T15:15:00Z","v":4626,"vw":134.476926},{"c":134.305,"h":135.15,"l":134.16,"n":309,"o":134.95,"t":"2026-09-25T15:30:00Z","v":7185,"vw":134.608333},{"c":136.07,"h":136.07,"l":134.47,"n":498,"o":134.47,"t":"2026-09-25T15:45:00Z","v":11963,"vw":135.311706},{"c":138.16,"h":138.425,"l":136.37,"n":848,"o":136.37,"t":"2026-09-25T16:00:00Z","v":23410,"vw":137.425398},{"c":137.995,"h":138.43,"l":137.41,"n":295,"o":138.43,"t":"2026-09-25T16:15:00Z","v":9516,"vw":137.867518},{"c":137.88,"h":138.15,"l":137.06,"n":385,"o":137.905,"t":"2026-09-25T16:30:00Z","v":9680,"vw":137.770719},{"c":138.79,"h":138.93,"l":137.5,"n":440,"o":137.765,"t":"2026-09-25T16:45:00Z","v":7757,"vw":138.198988},{"c":138.22,"h":138.97,"l":137.91,"n":324,"o":138.85,"t":"2026-09-25T17:00:00Z","v":7122,"vw":138.401749},{"c":138.405,"h":138.405,"l":138.19,"n":147,"o":138.35,"t":"2026-09-25T17:15:00Z","v":2763,"vw":138.315222},{"c":139.3967,"h":139.435,"l":138.175,"n":404,"o":138.31,"t":"2026-09-25T17:30:00Z","v":8230,"vw":138.702216},{"c":139.15,"h":139.15,"l":138.84,"n":256,"o":139.12,"t":"2026-09-25T17:45:00Z","v":6374,"vw":138.969977},{"c":137.55,"h":139.01,"l":137.54,"n":401,"o":139.01,"t":"2026-09-25T18:00:00Z","v":12623,"vw":138.126576},{"c":137.445,"h":137.55,"l":137.14,"n":560,"o":137.55,"t":"2026-09-25T18:15:00Z","v":9357,"vw":137.264839},{"c":137.23,"h":137.72,"l":137.155,"n":412,"o":137.31,"t":"2026-09-25T18:30:00Z","v":12449,"vw":137.427137},{"c":136.09,"h":137.125,"l":136.09,"n":248,"o":137.125,"t":"2026-09-25T18:45:00Z","v":6074,"vw":136.725039},{"c":136.9,"h":136.9,"l":136.08,"n":433,"o":136.16,"t":"2026-09-25T19:00:00Z","v":10914,"vw":136.484154},{"c":136.445,"h":137.1,"l":136.375,"n":583,"o":136.75,"t":"2026-09-25T19:15:00Z","v":24053,"vw":136.737834},{"c":136.145,"h":136.37,"l":135.89,"n":975,"o":136.37,"t":"2026-09-25T19:30:00Z","v":38725,"vw":136.21832},{"c":135.4,"h":136.41,"l":135.1,"n":2751,"o":136.06,"t":"2026-09-25T19:45:00Z","v":99615,"vw":135.716377},{"c":135.36,"h":135.36,"l":135.36,"n":27,"o":135.36,"t":"2026-09-25T20:00:00Z","v":149786,"vw":135.36},{"c":131.93,"h":134.36,"l":131.831,"n":127,"o":134.36,"t":"2026-09-28T13:30:00Z","v":7167,"vw":133.696414},{"c":133.69,"h":134.5499,"l":131.89,"n":355,"o":131.89,"t":"2026-09-28T13:45:00Z","v":15542,"vw":133.209487},{"c":134.68,"h":135.63,"l":133.6,"n":330,"o":134.02,"t":"2026-09-28T14:00:00Z","v":27018,"vw":134.745926},{"c":134.61,"h":135.37,"l":134.61,"n":326,"o":135.37,"t":"2026-09-28T14:15:00Z","v":11894,"vw":135.026159},{"c":134.5,"h":134.94,"l":134.26,"n":380,"o":134.94,"t":"2026-09-28T14:30:00Z","v":19689,"vw":134.687807},{"c":133.38,"h":134.51,"l":133.38,"n":526,"o":134.51,"t":"2026-09-28T14:45:00Z","v":18611,"vw":133.74772},{"c":132.46,"h":133.45,"l":132.16,"n":246,"o":133.45,"t":"2026-09-28T15:00:00Z","v":5475,"vw":132.879643},{"c":132.21,"h":132.33,"l":131.55,"n":275,"o":132.28,"t":"2026-09-28T15:15:00Z","v":6028,"vw":131.919562},{"c":132.32,"h":132.67,"l":132.25,"n":250,"o":132.37,"t":"2026-09-28T15:30:00Z","v":3947,"vw":132.429375},{"c":132.88,"h":132.88,"l":131.9901,"n":203,"o":131.9901,"t":"2026-09-28T15:45:00Z","v":5398,"vw":132.600004},{"c":133.64,"h":133.68,"l":132.92,"n":337,"o":132.92,"t":"2026-09-28T16:00:00Z","v":5293,"vw":133.223128},{"c":134.51,"h":135.21,"l":133.56,"n":802,"o":133.71,"t":"2026-09-28T16:15:00Z","v":31235,"vw":134.419829},{"c":132.73,"h":134.59,"l":132.73,"n":194,"o":134.535,"t":"2026-09-28T16:30:00Z","v":7170,"vw":134.398508},{"c":133.08,"h":133.4,"l":132.49,"n":330,"o":133.4,"t":"2026-09-28T16:45:00Z","v":5156,"vw":132.987101},{"c":134.465,"h":134.88,"l":132.69,"n":676,"o":133.13,"t":"2026-09-28T17:00:00Z","v":16309,"vw":134.119096},{"c":134.45,"h":134.86,"l":134.39,"n":225,"o":134.56,"t":"2026-09-28T17:15:00Z","v":5634,"vw":134.60946},{"c":135,"h":135,"l":134.46,"n":282,"o":134.46,"t":"2026-09-28T17:30:00Z","v":5014,"vw":134.739726},{"c":134.51,"h":135,"l":134.51,"n":245,"o":135,"t":"2026-09-28T17:45:00Z","v":5000,"vw":134.821644},{"c":134.9,"h":134.9,"l":134.44,"n":420,"o":134.63,"t":"2026-09-28T18:00:00Z","v":7383,"vw":134.666436},{"c":135.135,"h":135.135,"l":134.81,"n":666,"o":135.03,"t":"2026-09-28T18:15:00Z","v":16428,"vw":134.995225},{"c":135.4,"h":135.56,"l":135.15,"n":402,"o":135.225,"t":"2026-09-28T18:30:00Z","v":9619,"vw":135.304215},{"c":135.47,"h":135.965,"l":135.01,"n":428,"o":135.09,"t":"2026-09-28T18:45:00Z","v":12926,"vw":135.67885},{"c":134.535,"h":135.54,"l":134.535,"n":312,"o":135.54,"t":"2026-09-28T19:00:00Z","v":7856,"vw":134.826628},{"c":135.04,"h":135.23,"l":134.5101,"n":507,"o":134.74,"t":"2026-09-28T19:15:00Z","v":12756,"vw":134.945143},{"c":135.38,"h":135.62,"l":135,"n":609,"o":135.035,"t":"2026-09-28T19:30:00Z","v":15726,"vw":135.388774},{"c":133.96,"h":135.335,"l":133.76,"n":2355,"o":135.24,"t":"2026-09-28T19:45:00Z","v":82720,"vw":134.470124},{"c":133.9,"h":134.08,"l":133.9,"n":34,"o":134.08,"t":"2026-09-28T20:00:00Z","v":72582,"vw":133.900294},{"c":134.51,"h":137.3099,"l":133.29,"n":181,"o":134.46,"t":"2026-09-29T13:30:00Z","v":10632,"vw":135.284568},{"c":133.895,"h":134.7425,"l":133.58,"n":204,"o":134.7425,"t":"2026-09-29T13:45:00Z","v":9789,"vw":133.721203},{"c":133.9875,"h":134.4,"l":133.46,"n":285,"o":134.4,"t":"2026-09-29T14:00:00Z","v":5744,"vw":134.012997},{"c":132.95,"h":133.85,"l":132.53,"n":173,"o":133.85,"t":"2026-09-29T14:15:00Z","v":4230,"vw":133.267356},{"c":132.175,"h":133.07,"l":131.72,"n":492,"o":133.07,"t":"2026-09-29T14:30:00Z","v":10978,"vw":132.616002},{"c":131.26,"h":132.22,"l":131.26,"n":269,"o":132.195,"t":"2026-09-29T14:45:00Z","v":6470,"vw":131.738417},{"c":127.71,"h":131.2,"l":127.37,"n":570,"o":131.2,"t":"2026-09-29T15:00:00Z","v":24517,"vw":128.75507},{"c":126.92,"h":128.19,"l":126.455,"n":1266,"o":127.635,"t":"2026-09-29T15:15:00Z","v":63042,"vw":127.498339},{"c":127.43,"h":127.52,"l":126.44,"n":507,"o":127.16,"t":"2026-09-29T15:30:00Z","v":17729,"vw":127.078175},{"c":127.715,"h":128.1,"l":127.23,"n":347,"o":127.93,"t":"2026-09-29T15:45:00Z","v":7241,"vw":127.779007},{"c":128.72,"h":128.749,"l":127.715,"n":242,"o":127.715,"t":"2026-09-29T16:00:00Z","v":5147,"vw":128.242445},{"c":127.98,"h":128.96,"l":127.85,"n":550,"o":128.75,"t":"2026-09-29T16:15:00Z","v":20346,"vw":128.239939},{"c":127.175,"h":128.3699,"l":127.16,"n":526,"o":128.14,"t":"2026-09-29T16:30:00Z","v":22942,"vw":127.556916},{"c":126.755,"h":127.3538,"l":126.75,"n":278,"o":127.105,"t":"2026-09-29T16:45:00Z","v":5776,"vw":127.07199},{"c":126.41,"h":126.67,"l":126.02,"n":323,"o":126.61,"t":"2026-09-29T17:00:00Z","v":11582,"vw":126.424861},{"c":127.27,"h":127.27,"l":125.598,"n":506,"o":126.35,"t":"2026-09-29T17:15:00Z","v":29605,"vw":126.217919},{"c":126.51,"h":127,"l":126.49,"n":760,"o":127,"t":"2026-09-29T17:30:00Z","v":22805,"vw":126.829462},{"c":126.145,"h":126.82,"l":126.14,"n":486,"o":126.51,"t":"2026-09-29T17:45:00Z","v":15358,"vw":126.441475},{"c":127.0525,"h":127.65,"l":126.17,"n":1016,"o":126.17,"t":"2026-09-29T18:00:00Z","v":53044,"vw":127.110085},{"c":126.86,"h":127.73,"l":126.6,"n":630,"o":127.355,"t":"2026-09-29T18:15:00Z","v":27893,"vw":127.365759},{"c":128.01,"h":128.92,"l":126.71,"n":757,"o":126.81,"t":"2026-09-29T18:30:00Z","v":27702,"vw":127.884663},{"c":127.565,"h":128.3425,"l":126.785,"n":665,"o":127.945,"t":"2026-09-29T18:45:00Z","v":20305,"vw":127.385125},{"c":126.345,"h":127.64,"l":126.13,"n":887,"o":127.635,"t":"2026-09-29T19:00:00Z","v":32460,"vw":126.913041},{"c":125.83,"h":126.46,"l":125.72,"n":1138,"o":126.1,"t":"2026-09-29T19:15:00Z","v":39263,"vw":125.989305},{"c":125.12,"h":126.19,"l":124.88,"n":1609,"o":125.85,"t":"2026-09-29T19:30:00Z","v":64302,"vw":125.595072},{"c":127.17,"h":127.42,"l":124.98,"n":3951,"o":124.98,"t":"2026-09-29T19:45:00Z","v":160933,"vw":126.820429},{"c":127.24,"h":127.24,"l":127.24,"n":43,"o":127.24,"t":"2026-09-29T20:00:00Z","v":146393,"vw":127.24},{"c":127.24,"h":127.24,"l":127.24,"n":1,"o":127.24,"t":"2026-09-30T11:00:00Z","v":225,"vw":127.24},{"c":129.765,"h":130.45,"l":126.541,"n":1384,"o":128,"t":"2026-09-30T13:30:00Z","v":31002,"vw":129.307025},{"c":130.52,"h":130.65,"l":129.315,"n":291,"o":129.5,"t":"2026-09-30T13:45:00Z","v":9984,"vw":129.854843},{"c":129.84,"h":130.66,"l":129.01,"n":324,"o":129.78,"t":"2026-09-30T14:00:00Z","v":14629,"vw":129.723922},{"c":128.55,"h":130.01,"l":128.55,"n":276,"o":129.73,"t":"2026-09-30T14:15:00Z","v":8116,"vw":129.253356},{"c":128.81,"h":128.98,"l":128.22,"n":146,"o":128.53,"t":"2026-09-30T14:30:00Z","v":4097,"vw":128.433738},{"c":129.88,"h":129.88,"l":128.17,"n":294,"o":128.81,"t":"2026-09-30T14:45:00Z","v":8181,"vw":128.64106},{"c":129.96,"h":130.45,"l":129.73,"n":400,"o":129.73,"t":"2026-09-30T15:00:00Z","v":6813,"vw":130.040864},{"c":128.965,"h":130.51,"l":128.965,"n":163,"o":130.35,"t":"2026-09-30T15:15:00Z","v":3700,"vw":129.549787},{"c":128,"h":128.785,"l":127.96,"n":311,"o":128.785,"t":"2026-09-30T15:30:00Z","v":10312,"vw":128.443914},{"c":127.72,"h":128.07,"l":127.66,"n":133,"o":128.05,"t":"2026-09-30T15:45:00Z","v":2649,"vw":127.926364},{"c":127.81,"h":127.92,"l":127.61,"n":57,"o":127.92,"t":"2026-09-30T16:00:00Z","v":992,"vw":127.793},{"c":128.2,"h":128.2,"l":127.58,"n":237,"o":127.6,"t":"2026-09-30T16:15:00Z","v":5410,"vw":127.916771},{"c":128.17,"h":128.39,"l":128.115,"n":117,"o":128.115,"t":"2026-09-30T16:30:00Z","v":2491,"vw":128.195},{"c":127.73,"h":128.51,"l":127.73,"n":299,"o":127.93,"t":"2026-09-30T16:45:00Z","v":11106,"vw":128.2101},{"c":127.205,"h":127.84,"l":127.205,"n":312,"o":127.815,"t":"2026-09-30T17:00:00Z","v":9792,"vw":127.43866},{"c":126.74,"h":127.42,"l":126.715,"n":254,"o":127.31,"t":"2026-09-30T17:15:00Z","v":9598,"vw":127.192411},{"c":127.495,"h":127.495,"l":126.5,"n":300,"o":126.77,"t":"2026-09-30T17:30:00Z","v":6553,"vw":126.897336},{"c":127.39,"h":127.525,"l":127.18,"n":411,"o":127.5,"t":"2026-09-30T17:45:00Z","v":15724,"vw":127.331467},{"c":127.635,"h":127.7919,"l":127.585,"n":140,"o":127.7919,"t":"2026-09-30T18:00:00Z","v":1889,"vw":127.701957},{"c":127.57,"h":127.94,"l":127.34,"n":280,"o":127.34,"t":"2026-09-30T18:15:00Z","v":5457,"vw":127.657861},{"c":126.73,"h":127.93,"l":126.65,"n":425,"o":127.71,"t":"2026-09-30T18:30:00Z","v":14088,"vw":127.429506},{"c":126.01,"h":126.79,"l":125.65,"n":264,"o":126.79,"t":"2026-09-30T18:45:00Z","v":6066,"vw":126.129778},{"c":125.88,"h":126.39,"l":125.83,"n":340,"o":126.32,"t":"2026-09-30T19:00:00Z","v":8735,"vw":126.093524},{"c":125.73,"h":126.43,"l":125.72,"n":522,"o":125.96,"t":"2026-09-30T19:15:00Z","v":17961,"vw":126.00534},{"c":125.6,"h":125.99,"l":125.3,"n":867,"o":125.8,"t":"2026-09-30T19:30:00Z","v":29744,"vw":125.775445},{"c":124.86,"h":125.69,"l":124.58,"n":2662,"o":125.39,"t":"2026-09-30T19:45:00Z","v":103063,"vw":124.850978},{"c":124.8,"h":124.8,"l":124.8,"n":43,"o":124.8,"t":"2026-09-30T20:00:00Z","v":108017,"vw":124.8},{"c":124.83,"h":124.83,"l":124.4,"n":6,"o":124.4,"t":"2026-10-01T08:00:00Z","v":326,"vw":124.592825},{"c":122.535,"h":125.76,"l":122.51,"n":338,"o":125,"t":"2026-10-01T13:30:00Z","v":21608,"vw":124.829493},{"c":121.4,"h":122.64,"l":121.4,"n":128,"o":122.64,"t":"2026-10-01T13:45:00Z","v":3848,"vw":122.366154},{"c":121.25,"h":121.5499,"l":120.39,"n":214,"o":120.59,"t":"2026-10-01T14:00:00Z","v":8236,"vw":121.026016},{"c":121.725,"h":122.59,"l":121.29,"n":451,"o":121.93,"t":"2026-10-01T14:15:00Z","v":22946,"vw":121.898828},{"c":123,"h":123.28,"l":121.855,"n":351,"o":122,"t":"2026-10-01T14:30:00Z","v":13457,"vw":122.399359},{"c":123.63,"h":123.97,"l":123.07,"n":747,"o":123.07,"t":"2026-10-01T14:45:00Z","v":32496,"vw":123.485616},{"c":123.115,"h":123.46,"l":122.485,"n":471,"o":123.3,"t":"2026-10-01T15:00:00Z","v":17527,"vw":122.949478},{"c":124.07,"h":124.7782,"l":122.5,"n":405,"o":123.11,"t":"2026-10-01T15:15:00Z","v":12601,"vw":123.500057},{"c":124.3,"h":124.88,"l":123.67,"n":291,"o":123.85,"t":"2026-10-01T15:30:00Z","v":17758,"vw":124.44794},{"c":126.14,"h":126.7599,"l":124.34,"n":382,"o":124.36,"t":"2026-10-01T15:45:00Z","v":22603,"vw":125.67027},{"c":127,"h":127.32,"l":126.1,"n":349,"o":126.13,"t":"2026-10-01T16:00:00Z","v":14111,"vw":126.493746},{"c":127.7,"h":127.97,"l":126.88,"n":323,"o":127.03,"t":"2026-10-01T16:15:00Z","v":13278,"vw":127.331239},{"c":127.59,"h":127.92,"l":126.98,"n":353,"o":127.73,"t":"2026-10-01T16:30:00Z","v":20842,"vw":127.596733},{"c":128.07,"h":128.07,"l":127.38,"n":359,"o":127.5225,"t":"2026-10-01T16:45:00Z","v":14687,"vw":127.76976},{"c":128.07,"h":128.7625,"l":127.98,"n":255,"o":128.12,"t":"2026-10-01T17:00:00Z","v":8064,"vw":128.316922},{"c":129.21,"h":129.44,"l":128.1,"n":230,"o":128.1,"t":"2026-10-01T17:15:00Z","v":5872,"vw":128.8244},{"c":130.045,"h":130.19,"l":129.025,"n":260,"o":129.365,"t":"2026-10-01T17:30:00Z","v":7207,"vw":129.572086},{"c":129.165,"h":130.19,"l":128.925,"n":251,"o":130.015,"t":"2026-10-01T17:45:00Z","v":6741,"vw":129.75244},{"c":129.17,"h":129.75,"l":128.6,"n":278,"o":128.61,"t":"2026-10-01T18:00:00Z","v":12396,"vw":129.250452},{"c":129.41,"h":129.79,"l":129.2,"n":208,"o":129.48,"t":"2026-10-01T18:15:00Z","v":4921,"vw":129.451108},{"c":129.785,"h":129.82,"l":129.785,"n":46,"o":129.82,"t":"2026-10-01T18:30:00Z","v":427,"vw":129.8025},{"c":130.91,"h":131.175,"l":129.64,"n":795,"o":129.68,"t":"2026-10-01T18:45:00Z","v":37008,"vw":130.312872},{"c":130.59,"h":131.04,"l":130.45,"n":450,"o":130.96,"t":"2026-10-01T19:00:00Z","v":15388,"vw":130.610179},{"c":130.75,"h":131.23,"l":130.41,"n":676,"o":130.51,"t":"2026-10-01T19:15:00Z","v":16178,"vw":130.758613},{"c":130.94,"h":131.51,"l":130.91,"n":1205,"o":131.09,"t":"2026-10-01T19:30:00Z","v":51875,"vw":131.272748},{"c":131.82,"h":132.44,"l":130.87,"n":3859,"o":130.87,"t":"2026-10-01T19:45:00Z","v":153486,"vw":131.79123},{"c":131.86,"h":131.86,"l":131.86,"n":50,"o":131.86,"t":"2026-10-01T20:00:00Z","v":318487,"vw":131.86},{"c":134.8876,"h":136.26,"l":132.46,"n":312,"o":133.74,"t":"2026-10-02T13:30:00Z","v":20140,"vw":134.109679},{"c":133.235,"h":135.42,"l":133.235,"n":272,"o":133.82,"t":"2026-10-02T13:45:00Z","v":10501,"vw":134.323588},{"c":134.59,"h":134.59,"l":133.14,"n":303,"o":133.14,"t":"2026-10-02T14:00:00Z","v":9555,"vw":133.553873},{"c":135.35,"h":135.56,"l":134.06,"n":456,"o":134.06,"t":"2026-10-02T14:15:00Z","v":10506,"vw":134.67366},{"c":136.61,"h":136.61,"l":135.0675,"n":610,"o":135.35,"t":"2026-10-02T14:30:00Z","v":15347,"vw":135.738093},{"c":136.78,"h":137.45,"l":136.04,"n":589,"o":136.585,"t":"2026-10-02T14:45:00Z","v":21728,"vw":136.4049},{"c":134.67,"h":136.68,"l":134.48,"n":455,"o":136.68,"t":"2026-10-02T15:00:00Z","v":38072,"vw":135.518205},{"c":134.18,"h":134.52,"l":133.49,"n":547,"o":134.52,"t":"2026-10-02T15:15:00Z","v":10922,"vw":133.905778},{"c":135.26,"h":135.26,"l":133.825,"n":399,"o":133.835,"t":"2026-10-02T15:30:00Z","v":13323,"vw":134.549606},{"c":135.77,"h":136.09,"l":135.475,"n":305,"o":135.52,"t":"2026-10-02T15:45:00Z","v":7564,"vw":135.767752},{"c":136.1,"h":136.37,"l":135.59,"n":235,"o":135.645,"t":"2026-10-02T16:00:00Z","v":9063,"vw":135.767327},{"c":135.52,"h":136.4,"l":135.33,"n":303,"o":136.4,"t":"2026-10-02T16:15:00Z","v":9238,"vw":135.81034},{"c":135.9,"h":136.12,"l":135.54,"n":201,"o":135.565,"t":"2026-10-02T16:30:00Z","v":10983,"vw":135.758257},{"c":136.49,"h":136.49,"l":135.8,"n":185,"o":135.9075,"t":"2026-10-02T16:45:00Z","v":5132,"vw":136.076446},{"c":136.8075,"h":137.09,"l":136.42,"n":324,"o":136.48,"t":"2026-10-02T17:00:00Z","v":10989,"vw":136.684895},{"c":136.775,"h":137.6499,"l":136.73,"n":298,"o":137.21,"t":"2026-10-02T17:15:00Z","v":12731,"vw":137.20773},{"c":137.21,"h":137.6042,"l":136.8,"n":163,"o":136.8,"t":"2026-10-02T17:30:00Z","v":7079,"vw":137.24684},{"c":137.4899,"h":137.4899,"l":136.935,"n":241,"o":137.345,"t":"2026-10-02T17:45:00Z","v":7803,"vw":137.138032},{"c":138.1,"h":138.1,"l":137.115,"n":274,"o":137.115,"t":"2026-10-02T18:00:00Z","v":4884,"vw":137.556667},{"c":137.99,"h":138.17,"l":137.68,"n":372,"o":137.755,"t":"2026-10-02T18:15:00Z","v":7662,"vw":137.918785},{"c":138.86,"h":138.93,"l":138.26,"n":424,"o":138.26,"t":"2026-10-02T18:30:00Z","v":9636,"vw":138.533107},{"c":139.27,"h":139.35,"l":138.725,"n":507,"o":138.725,"t":"2026-10-02T18:45:00Z","v":7802,"vw":139.128086},{"c":138.16,"h":139.29,"l":137.6201,"n":513,"o":139.29,"t":"2026-10-02T19:00:00Z","v":17047,"vw":138.368179},{"c":137.93,"h":137.98,"l":137.44,"n":186,"o":137.98,"t":"2026-10-02T19:15:00Z","v":5913,"vw":137.715828},{"c":137.49,"h":138.24,"l":137.28,"n":869,"o":138.12,"t":"2026-10-02T19:30:00Z","v":29830,"vw":137.67671},{"c":138.575,"h":138.77,"l":137.405,"n":1763,"o":137.405,"t":"2026-10-02T19:45:00Z","v":67697,"vw":138.207275},{"c":138.37,"h":138.38,"l":138.37,"n":49,"o":138.38,"t":"2026-10-02T20:00:00Z","v":110592,"vw":138.370166},{"c":136.75,"h":140.885,"l":135.895,"n":184,"o":140.05,"t":"2026-10-05T13:30:00Z","v":11375,"vw":138.755856},{"c":136.3425,"h":136.7899,"l":134.9525,"n":279,"o":136.75,"t":"2026-10-05T13:45:00Z","v":8321,"vw":135.904531},{"c":137.99,"h":137.99,"l":136.59,"n":285,"o":136.59,"t":"2026-10-05T14:00:00Z","v":6368,"vw":137.140179},{"c":138,"h":139.14,"l":137.72,"n":236,"o":137.99,"t":"2026-10-05T14:15:00Z","v":7161,"vw":138.575586},{"c":138.245,"h":138.58,"l":137.33,"n":298,"o":138.24,"t":"2026-10-05T14:30:00Z","v":9274,"vw":138.175812},{"c":138.81,"h":138.81,"l":138.1,"n":188,"o":138.445,"t":"2026-10-05T14:45:00Z","v":4294,"vw":138.490556},{"c":137.71,"h":138.73,"l":137.34,"n":227,"o":138.73,"t":"2026-10-05T15:00:00Z","v":5889,"vw":138.051836},{"c":137.56,"h":137.99,"l":137.21,"n":365,"o":137.81,"t":"2026-10-05T15:15:00Z","v":9533,"vw":137.408982},{"c":137.755,"h":137.7906,"l":137.04,"n":628,"o":137.13,"t":"2026-10-05T15:30:00Z","v":16513,"vw":137.355201},{"c":137.795,"h":137.93,"l":137.53,"n":199,"o":137.86,"t":"2026-10-05T15:45:00Z","v":4205,"vw":137.756952},{"c":138.155,"h":138.29,"l":137.58,"n":169,"o":137.58,"t":"2026-10-05T16:00:00Z","v":5423,"vw":137.910691},{"c":138.155,"h":138.5194,"l":137.92,"n":259,"o":138.15,"t":"2026-10-05T16:15:00Z","v":5113,"vw":138.099584},{"c":138.24,"h":138.42,"l":137.89,"n":123,"o":137.89,"t":"2026-10-05T16:30:00Z","v":2892,"vw":138.206875},{"c":137.85,"h":138.2414,"l":137.71,"n":183,"o":138.2,"t":"2026-10-05T16:45:00Z","v":3085,"vw":138.028322},{"c":137.415,"h":138.44,"l":137.26,"n":416,"o":138.31,"t":"2026-10-05T17:00:00Z","v":18072,"vw":137.997201},{"c":136.62,"h":137.71,"l":136.59,"n":319,"o":137.415,"t":"2026-10-05T17:15:00Z","v":11468,"vw":137.147666},{"c":137.575,"h":137.61,"l":136.76,"n":356,"o":136.76,"t":"2026-10-05T17:30:00Z","v":12530,"vw":137.103364},{"c":138.02,"h":138.41,"l":137.65,"n":312,"o":137.68,"t":"2026-10-05T17:45:00Z","v":8125,"vw":137.919898},{"c":137.215,"h":137.835,"l":136.96,"n":262,"o":137.81,"t":"2026-10-05T18:00:00Z","v":6683,"vw":137.48375},{"c":136.775,"h":137.7,"l":136.755,"n":275,"o":137.57,"t":"2026-10-05T18:15:00Z","v":7913,"vw":137.053961},{"c":136.665,"h":136.775,"l":136.47,"n":147,"o":136.775,"t":"2026-10-05T18:30:00Z","v":3368,"vw":136.643845},{"c":137.525,"h":137.57,"l":136.6575,"n":469,"o":136.6575,"t":"2026-10-05T18:45:00Z","v":14298,"vw":136.927644},{"c":138.23,"h":138.23,"l":137.43,"n":343,"o":137.6,"t":"2026-10-05T19:00:00Z","v":8100,"vw":137.673703},{"c":137.825,"h":138.495,"l":137.64,"n":461,"o":137.82,"t":"2026-10-05T19:15:00Z","v":17194,"vw":138.069151},{"c":137.26,"h":137.855,"l":137.26,"n":974,"o":137.82,"t":"2026-10-05T19:30:00Z","v":32310,"vw":137.611085},{"c":135.6,"h":137.215,"l":135.03,"n":2755,"o":137.21,"t":"2026-10-05T19:45:00Z","v":114077,"vw":136.181156},{"c":135.51,"h":135.59,"l":135.51,"n":36,"o":135.59,"t":"2026-10-05T20:00:00Z","v":161258,"vw":135.510306},{"c":138.07,"h":138.09,"l":135.14,"n":239,"o":135.14,"t":"2026-10-06T13:30:00Z","v":26821,"vw":136.710211},{"c":139.575,"h":140.085,"l":137.63,"n":492,"o":138.025,"t":"2026-10-06T13:45:00Z","v":20095,"vw":138.730578},{"c":139.91,"h":141.29,"l":139.23,"n":969,"o":139.575,"t":"2026-10-06T14:00:00Z","v":18192,"vw":140.321161},{"c":137.825,"h":140.45,"l":137.45,"n":476,"o":139.34,"t":"2026-10-06T14:15:00Z","v":20448,"vw":139.257607},{"c":138.525,"h":138.87,"l":137.61,"n":639,"o":137.61,"t":"2026-10-06T14:30:00Z","v":13352,"vw":138.152814},{"c":138.62,"h":138.765,"l":137.87,"n":137,"o":137.87,"t":"2026-10-06T14:45:00Z","v":2719,"vw":138.359603},{"c":139.15,"h":139.15,"l":137.795,"n":421,"o":138.61,"t":"2026-10-06T15:00:00Z","v":15355,"vw":138.750064},{"c":139.36,"h":139.87,"l":139.17,"n":371,"o":139.17,"t":"2026-10-06T15:15:00Z","v":7610,"vw":139.611314},{"c":138.91,"h":139.38,"l":138.66,"n":247,"o":139.285,"t":"2026-10-06T15:30:00Z","v":15273,"vw":139.043178},{"c":139.24,"h":139.24,"l":138.8225,"n":72,"o":138.8225,"t":"2026-10-06T15:45:00Z","v":934,"vw":139.020625},{"c":138.24,"h":138.84,"l":138.24,"n":136,"o":138.84,"t":"2026-10-06T16:00:00Z","v":3357,"vw":138.625125},{"c":138.08,"h":138.24,"l":137.27,"n":277,"o":138.24,"t":"2026-10-06T16:15:00Z","v":5574,"vw":137.989021},{"c":138.41,"h":138.48,"l":138.08,"n":102,"o":138.08,"t":"2026-10-06T16:30:00Z","v":3063,"vw":138.193453},{"c":137.77,"h":138.5,"l":137.74,"n":449,"o":138.42,"t":"2026-10-06T16:45:00Z","v":7322,"vw":138.097109},{"c":138.34,"h":138.34,"l":137.595,"n":307,"o":137.83,"t":"2026-10-06T17:00:00Z","v":9709,"vw":137.964018},{"c":138.245,"h":138.575,"l":138.16,"n":170,"o":138.575,"t":"2026-10-06T17:15:00Z","v":3689,"vw":138.396767},{"c":138.26,"h":138.5,"l":138.13,"n":226,"o":138.13,"t":"2026-10-06T17:30:00Z","v":7655,"vw":138.207153},{"c":138.55,"h":138.65,"l":138.19,"n":523,"o":138.215,"t":"2026-10-06T17:45:00Z","v":15074,"vw":138.448162},{"c":137.98,"h":138.43,"l":137.94,"n":199,"o":138.41,"t":"2026-10-06T18:00:00Z","v":6946,"vw":138.187627},{"c":137.18,"h":137.79,"l":136.99,"n":376,"o":137.79,"t":"2026-10-06T18:15:00Z","v":33574,"vw":137.55508},{"c":136.57,"h":137.18,"l":136.405,"n":348,"o":137.18,"t":"2026-10-06T18:30:00Z","v":12638,"vw":136.885164},{"c":136.38,"h":136.7699,"l":136.03,"n":310,"o":136.53,"t":"2026-10-06T18:45:00Z","v":10266,"vw":136.331425},{"c":136.2375,"h":136.74,"l":136.18,"n":942,"o":136.74,"t":"2026-10-06T19:00:00Z","v":18808,"vw":136.322113},{"c":136.66,"h":136.765,"l":136.25,"n":409,"o":136.25,"t":"2026-10-06T19:15:00Z","v":30862,"vw":136.635031},{"c":135.9,"h":136.57,"l":135.6,"n":711,"o":136.57,"t":"2026-10-06T19:30:00Z","v":21447,"vw":136.057272},{"c":134.64,"h":136.09,"l":134.35,"n":2436,"o":136.09,"t":"2026-10-06T19:45:00Z","v":88046,"vw":134.89452},{"c":134.73,"h":134.73,"l":134.73,"n":48,"o":134.73,"t":"2026-10-06T20:00:00Z","v":98751,"vw":134.73},{"c":134.48,"h":134.48,"l":134.48,"n":1,"o":134.48,"t":"2026-10-07T11:45:00Z","v":240,"vw":134.48},{"c":132.29,"h":133.66,"l":131.03,"n":226,"o":133.66,"t":"2026-10-07T13:30:00Z","v":6854,"vw":132.6957},{"c":129.025,"h":131.8,"l":128.96,"n":1304,"o":131.7,"t":"2026-10-07T13:45:00Z","v":31377,"vw":130.192263},{"c":127.34,"h":129.6,"l":127,"n":737,"o":129.59,"t":"2026-10-07T14:00:00Z","v":24719,"vw":128.123522},{"c":126.765,"h":127.9,"l":126.19,"n":713,"o":127.33,"t":"2026-10-07T14:15:00Z","v":24146,"vw":127.02695},{"c":125.185,"h":127.045,"l":125.05,"n":638,"o":126.74,"t":"2026-10-07T14:30:00Z","v":20782,"vw":126.445511},{"c":125.36,"h":125.9628,"l":124.4,"n":543,"o":124.78,"t":"2026-10-07T14:45:00Z","v":18534,"vw":124.954249},{"c":125.88,"h":126.38,"l":124.95,"n":390,"o":125.36,"t":"2026-10-07T15:00:00Z","v":15295,"vw":125.659527},{"c":125.58,"h":126.18,"l":125.58,"n":327,"o":125.78,"t":"2026-10-07T15:15:00Z","v":10197,"vw":125.925123},{"c":125.37,"h":126,"l":125.37,"n":288,"o":125.8,"t":"2026-10-07T15:30:00Z","v":11425,"vw":125.662487},{"c":125.01,"h":125.335,"l":124.82,"n":266,"o":125.335,"t":"2026-10-07T15:45:00Z","v":6901,"vw":124.947604},{"c":125.9,"h":125.9,"l":125.28,"n":284,"o":125.28,"t":"2026-10-07T16:00:00Z","v":9560,"vw":125.561042},{"c":126.095,"h":126.255,"l":125.97,"n":143,"o":126.0599,"t":"2026-10-07T16:15:00Z","v":6403,"vw":126.102348},{"c":126.01,"h":126.285,"l":125.89,"n":191,"o":126.22,"t":"2026-10-07T16:30:00Z","v":5498,"vw":126.044238},{"c":126.245,"h":126.55,"l":126,"n":198,"o":126.47,"t":"2026-10-07T16:45:00Z","v":7031,"vw":126.412154},{"c":126.87,"h":127.11,"l":126.245,"n":225,"o":126.245,"t":"2026-10-07T17:00:00Z","v":10841,"vw":126.843753},{"c":126.23,"h":126.7,"l":126.23,"n":220,"o":126.68,"t":"2026-10-07T17:15:00Z","v":3741,"vw":126.444245},{"c":125.26,"h":126.43,"l":125.26,"n":531,"o":126.05,"t":"2026-10-07T17:30:00Z","v":25287,"vw":126.090702},{"c":125.1075,"h":125.26,"l":124.72,"n":378,"o":125.26,"t":"2026-10-07T17:45:00Z","v":10988,"vw":124.983787},{"c":123.98,"h":125.45,"l":123.6675,"n":598,"o":125.1,"t":"2026-10-07T18:00:00Z","v":29459,"vw":124.904778},{"c":123.975,"h":124.375,"l":123.45,"n":425,"o":124.04,"t":"2026-10-07T18:15:00Z","v":15034,"vw":123.879393},{"c":123.52,"h":124,"l":123.5,"n":127,"o":123.95,"t":"2026-10-07T18:30:00Z","v":3102,"vw":123.781437},{"c":123.845,"h":124.16,"l":123.465,"n":525,"o":123.995,"t":"2026-10-07T18:45:00Z","v":18669,"vw":123.897316},{"c":124.02,"h":124.26,"l":123.13,"n":379,"o":123.59,"t":"2026-10-07T19:00:00Z","v":10859,"vw":123.666089},{"c":124.51,"h":124.835,"l":124.01,"n":510,"o":124.01,"t":"2026-10-07T19:15:00Z","v":21287,"vw":124.409336},{"c":124.52,"h":124.82,"l":123.91,"n":929,"o":124.76,"t":"2026-10-07T19:30:00Z","v":31289,"vw":124.34691},{"c":124.38,"h":125,"l":124.2,"n":2695,"o":124.24,"t":"2026-10-07T19:45:00Z","v":140952,"vw":124.605641},{"c":124.42,"h":124.42,"l":124.42,"n":28,"o":124.42,"t":"2026-10-07T20:00:00Z","v":115183,"vw":124.42},{"c":124,"h":124,"l":124,"n":9,"o":124,"t":"2026-10-08T11:00:00Z","v":595,"vw":124},{"c":122.45,"h":122.8425,"l":121.05,"n":42,"o":122.34,"t":"2026-10-08T13:30:00Z","v":3799,"vw":122.326909},{"c":124.95,"h":125.63,"l":123,"n":498,"o":123.39,"t":"2026-10-08T13:45:00Z","v":16865,"vw":124.623031},{"c":125.32,"h":126.085,"l":124.59,"n":245,"o":124.935,"t":"2026-10-08T14:00:00Z","v":6850,"vw":125.431886},{"c":125.47,"h":125.715,"l":125.16,"n":369,"o":125.175,"t":"2026-10-08T14:15:00Z","v":14482,"vw":125.450168},{"c":124.785,"h":125.53,"l":124.76,"n":192,"o":125.53,"t":"2026-10-08T14:30:00Z","v":3376,"vw":125.088288},{"c":124.22,"h":125.15,"l":123.905,"n":549,"o":124.775,"t":"2026-10-08T14:45:00Z","v":23529,"vw":124.573828},{"c":122.96,"h":123.58,"l":122.96,"n":276,"o":123.58,"t":"2026-10-08T15:00:00Z","v":7285,"vw":123.269731},{"c":123.315,"h":123.315,"l":122.77,"n":415,"o":123.105,"t":"2026-10-08T15:15:00Z","v":15586,"vw":123.101806},{"c":123.69,"h":123.815,"l":123.345,"n":310,"o":123.44,"t":"2026-10-08T15:30:00Z","v":7699,"vw":123.477631},{"c":124.315,"h":124.63,"l":124.1,"n":169,"o":124.1,"t":"2026-10-08T15:45:00Z","v":4536,"vw":124.448957},{"c":123.635,"h":124.315,"l":123.635,"n":310,"o":124.315,"t":"2026-10-08T16:00:00Z","v":8401,"vw":124.007415},{"c":124.44,"h":125.53,"l":123.8,"n":617,"o":123.8,"t":"2026-10-08T16:15:00Z","v":19823,"vw":124.405258},{"c":124.48,"h":124.73,"l":124.05,"n":197,"o":124.32,"t":"2026-10-08T16:30:00Z","v":4426,"vw":124.40689},{"c":124.34,"h":124.37,"l":123.36,"n":585,"o":124.28,"t":"2026-10-08T16:45:00Z","v":11463,"vw":123.84729},{"c":123.7975,"h":124.1375,"l":122.765,"n":596,"o":123.925,"t":"2026-10-08T17:00:00Z","v":13189,"vw":123.770187},{"c":124.17,"h":124.24,"l":123.7317,"n":127,"o":123.81,"t":"2026-10-08T17:15:00Z","v":3176,"vw":123.962017},{"c":124.315,"h":124.83,"l":124.17,"n":568,"o":124.17,"t":"2026-10-08T17:30:00Z","v":21579,"vw":124.666665},{"c":124.805,"h":124.97,"l":124.49,"n":308,"o":124.6,"t":"2026-10-08T17:45:00Z","v":19852,"vw":124.806497},{"c":125.34,"h":125.39,"l":124.535,"n":422,"o":124.81,"t":"2026-10-08T18:00:00Z","v":11469,"vw":124.999354},{"c":125.42,"h":125.42,"l":125.03,"n":190,"o":125.325,"t":"2026-10-08T18:15:00Z","v":5126,"vw":125.256551},{"c":125.01,"h":125.375,"l":125.0075,"n":112,"o":125.13,"t":"2026-10-08T18:30:00Z","v":2892,"vw":125.091808},{"c":124.795,"h":124.93,"l":124.5023,"n":271,"o":124.895,"t":"2026-10-08T18:45:00Z","v":6740,"vw":124.7781},{"c":124.62,"h":124.69,"l":124.475,"n":114,"o":124.67,"t":"2026-10-08T19:00:00Z","v":2728,"vw":124.58343},{"c":124.75,"h":124.955,"l":124.2212,"n":411,"o":124.425,"t":"2026-10-08T19:15:00Z","v":8606,"vw":124.576619},{"c":124.14,"h":124.875,"l":124.14,"n":443,"o":124.875,"t":"2026-10-08T19:30:00Z","v":11723,"vw":124.615422},{"c":123.82,"h":124.25,"l":123.71,"n":2003,"o":124.02,"t":"2026-10-08T19:45:00Z","v":63355,"vw":123.932734},{"c":123.86,"h":123.86,"l":123.86,"n":35,"o":123.86,"t":"2026-10-08T20:00:00Z","v":59524,"vw":123.86},{"c":123,"h":125.14,"l":122.83,"n":118,"o":125.14,"t":"2026-10-09T13:30:00Z","v":6689,"vw":124.210741},{"c":123.98,"h":123.98,"l":121.85,"n":2493,"o":122.85,"t":"2026-10-09T13:45:00Z","v":39375,"vw":123.060495},{"c":123.24,"h":124.485,"l":122.725,"n":219,"o":124.4175,"t":"2026-10-09T14:00:00Z","v":6419,"vw":123.770498},{"c":123.75,"h":123.75,"l":122.855,"n":235,"o":123.23,"t":"2026-10-09T14:15:00Z","v":6247,"vw":123.530962},{"c":123.7521,"h":123.98,"l":123.44,"n":284,"o":123.61,"t":"2026-10-09T14:30:00Z","v":8183,"vw":123.680818},{"c":124.205,"h":124.435,"l":123.49,"n":248,"o":123.495,"t":"2026-10-09T14:45:00Z","v":5010,"vw":124.039908},{"c":124.68,"h":124.68,"l":123.97,"n":262,"o":123.99,"t":"2026-10-09T15:00:00Z","v":5777,"vw":124.438333},{"c":124.98,"h":125.055,"l":124.805,"n":83,"o":124.805,"t":"2026-10-09T15:15:00Z","v":2983,"vw":124.951739},{"c":124.03,"h":125.15,"l":124.03,"n":415,"o":125.15,"t":"2026-10-09T15:30:00Z","v":12663,"vw":124.896908},{"c":123.55,"h":124.025,"l":123.49,"n":220,"o":123.955,"t":"2026-10-09T15:45:00Z","v":5125,"vw":123.721367},{"c":123.15,"h":123.52,"l":122.83,"n":221,"o":123.52,"t":"2026-10-09T16:00:00Z","v":5224,"vw":123.117268},{"c":122.76,"h":123.185,"l":122.76,"n":91,"o":123.185,"t":"2026-10-09T16:15:00Z","v":1866,"vw":123.062744},{"c":122.79,"h":123.18,"l":122.79,"n":74,"o":123.025,"t":"2026-10-09T16:30:00Z","v":2148,"vw":123.051964},{"c":122.98,"h":123.22,"l":122.7,"n":291,"o":123.02,"t":"2026-10-09T16:45:00Z","v":10331,"vw":123.012503},{"c":122.965,"h":123.26,"l":122.87,"n":133,"o":123.18,"t":"2026-10-09T17:00:00Z","v":3932,"vw":123.058644},{"c":122.765,"h":122.99,"l":122.7343,"n":64,"o":122.805,"t":"2026-10-09T17:15:00Z","v":2379,"vw":122.869363},{"c":122.72,"h":122.8,"l":122.46,"n":417,"o":122.61,"t":"2026-10-09T17:30:00Z","v":17489,"vw":122.645777},{"c":123.6,"h":123.61,"l":122.81,"n":373,"o":122.81,"t":"2026-10-09T17:45:00Z","v":23082,"vw":123.038368},{"c":123.83,"h":124.105,"l":123.51,"n":263,"o":123.52,"t":"2026-10-09T18:00:00Z","v":7693,"vw":123.844337},{"c":124.29,"h":124.29,"l":123.7,"n":331,"o":123.86,"t":"2026-10-09T18:15:00Z","v":7406,"vw":123.914081},{"c":124.495,"h":124.7,"l":124.16,"n":407,"o":124.38,"t":"2026-10-09T18:30:00Z","v":13374,"vw":124.441252},{"c":124.245,"h":125,"l":124.24,"n":408,"o":124.62,"t":"2026-10-09T18:45:00Z","v":13268,"vw":124.57661},{"c":123.95,"h":124.25,"l":123.93,"n":180,"o":124.24,"t":"2026-10-09T19:00:00Z","v":5057,"vw":124.184573},{"c":124.15,"h":124.315,"l":123.945,"n":331,"o":124.08,"t":"2026-10-09T19:15:00Z","v":9355,"vw":124.157538},{"c":124.03,"h":124.35,"l":123.95,"n":449,"o":124.16,"t":"2026-10-09T19:30:00Z","v":11199,"vw":124.128683},{"c":123.56,"h":124.535,"l":123.12,"n":2925,"o":124.165,"t":"2026-10-09T19:45:00Z","v":98417,"vw":123.902202},{"c":123.46,"h":123.46,"l":123.46,"n":24,"o":123.46,"t":"2026-10-09T20:00:00Z","v":106450,"vw":123.46},{"c":125.3601,"h":125.42,"l":122.47,"n":265,"o":123.46,"t":"2026-10-12T13:30:00Z","v":12432,"vw":123.932406},{"c":127.04,"h":127.04,"l":124.935,"n":289,"o":125.595,"t":"2026-10-12T13:45:00Z","v":6412,"vw":126.232061},{"c":128.62,"h":128.7,"l":127,"n":385,"o":127.03,"t":"2026-10-12T14:00:00Z","v":9837,"vw":127.785179},{"c":126.79,"h":128.415,"l":126.79,"n":479,"o":128.3,"t":"2026-10-12T14:15:00Z","v":19520,"vw":128.171103},{"c":127.82,"h":128.12,"l":126.6675,"n":377,"o":126.6675,"t":"2026-10-12T14:30:00Z","v":12601,"vw":127.530947},{"c":128.275,"h":128.43,"l":127.805,"n":307,"o":127.83,"t":"2026-10-12T14:45:00Z","v":8721,"vw":128.052752},{"c":127.765,"h":128.4,"l":127.67,"n":351,"o":127.84,"t":"2026-10-12T15:00:00Z","v":10512,"vw":127.969289},{"c":128.74,"h":128.74,"l":128.035,"n":214,"o":128.08,"t":"2026-10-12T15:15:00Z","v":4272,"vw":128.368219},{"c":128.67,"h":128.89,"l":128.295,"n":248,"o":128.59,"t":"2026-10-12T15:30:00Z","v":5518,"vw":128.566075},{"c":128.49,"h":128.74,"l":128.435,"n":138,"o":128.52,"t":"2026-10-12T15:45:00Z","v":2768,"vw":128.523289},{"c":128.9,"h":128.9,"l":128.3,"n":255,"o":128.46,"t":"2026-10-12T16:00:00Z","v":4768,"vw":128.540129},{"c":128.4725,"h":128.94,"l":128.4725,"n":196,"o":128.58,"t":"2026-10-12T16:15:00Z","v":5301,"vw":128.620999},{"c":128.135,"h":128.595,"l":127.93,"n":529,"o":128.53,"t":"2026-10-12T16:30:00Z","v":18858,"vw":128.312477},{"c":128.245,"h":128.49,"l":128.06,"n":206,"o":128.0625,"t":"2026-10-12T16:45:00Z","v":5507,"vw":128.143508},{"c":128.88,"h":128.88,"l":128.38,"n":151,"o":128.38,"t":"2026-10-12T17:00:00Z","v":2942,"vw":128.644524},{"c":128.55,"h":128.91,"l":128.45,"n":199,"o":128.76,"t":"2026-10-12T17:15:00Z","v":6340,"vw":128.622293},{"c":128.19,"h":128.66,"l":128.19,"n":182,"o":128.51,"t":"2026-10-12T17:30:00Z","v":3838,"vw":128.449887},{"c":128.58,"h":128.61,"l":128.37,"n":268,"o":128.37,"t":"2026-10-12T17:45:00Z","v":4958,"vw":128.482264},{"c":127.8,"h":128.63,"l":127.6,"n":360,"o":128.58,"t":"2026-10-12T18:00:00Z","v":10006,"vw":128.098173},{"c":127.79,"h":127.99,"l":127.6875,"n":182,"o":127.72,"t":"2026-10-12T18:15:00Z","v":3664,"vw":127.750297},{"c":128.035,"h":128.22,"l":127.72,"n":366,"o":127.815,"t":"2026-10-12T18:30:00Z","v":11478,"vw":127.901313},{"c":127.84,"h":128.2,"l":127.6,"n":363,"o":128.15,"t":"2026-10-12T18:45:00Z","v":9052,"vw":127.776768},{"c":128.115,"h":128.31,"l":127.99,"n":304,"o":128.125,"t":"2026-10-12T19:00:00Z","v":7192,"vw":128.154706},{"c":127.93,"h":128.43,"l":127.93,"n":461,"o":128.21,"t":"2026-10-12T19:15:00Z","v":12081,"vw":128.198364},{"c":127.68,"h":127.97,"l":127.4375,"n":509,"o":127.93,"t":"2026-10-12T19:30:00Z","v":13992,"vw":127.705741},{"c":127.22,"h":127.86,"l":126.89,"n":2359,"o":127.74,"t":"2026-10-12T19:45:00Z","v":69925,"vw":127.395685},{"c":127.22,"h":127.22,"l":127.22,"n":77,"o":127.22,"t":"2026-10-12T20:00:00Z","v":85686,"vw":127.22},{"c":128.02,"h":129.24,"l":126.57,"n":253,"o":127.1,"t":"2026-10-13T13:30:00Z","v":11829,"vw":127.632819},{"c":126.75,"h":128.615,"l":126.52,"n":991,"o":128.615,"t":"2026-10-13T13:45:00Z","v":23242,"vw":127.296667},{"c":127.25,"h":127.68,"l":125.91,"n":276,"o":126.15,"t":"2026-10-13T14:00:00Z","v":7751,"vw":126.880345},{"c":126.57,"h":127.47,"l":126.57,"n":163,"o":127.47,"t":"2026-10-13T14:15:00Z","v":4467,"vw":126.950835},{"c":126.3125,"h":126.565,"l":125.9725,"n":156,"o":126.565,"t":"2026-10-13T14:30:00Z","v":3129,"vw":126.245936},{"c":126.08,"h":126.32,"l":125.905,"n":195,"o":126.185,"t":"2026-10-13T14:45:00Z","v":5250,"vw":126.124169},{"c":126.57,"h":126.57,"l":126.0625,"n":149,"o":126.0625,"t":"2026-10-13T15:00:00Z","v":2922,"vw":126.388409},{"c":125.67,"h":126.475,"l":125.545,"n":141,"o":126.475,"t":"2026-10-13T15:15:00Z","v":3316,"vw":126.036589},{"c":125.97,"h":125.97,"l":125.09,"n":340,"o":125.58,"t":"2026-10-13T15:30:00Z","v":15933,"vw":125.350333},{"c":126.57,"h":126.61,"l":125.66,"n":281,"o":125.965,"t":"2026-10-13T15:45:00Z","v":6618,"vw":126.097566},{"c":126.94,"h":127.18,"l":126.84,"n":215,"o":126.84,"t":"2026-10-13T16:00:00Z","v":5336,"vw":126.963585},{"c":126.36,"h":127.475,"l":126.36,"n":324,"o":127.095,"t":"2026-10-13T16:15:00Z","v":11106,"vw":127.076905},{"c":126.48,"h":126.6,"l":126.43,"n":135,"o":126.565,"t":"2026-10-13T16:30:00Z","v":2899,"vw":126.509},{"c":126.87,"h":127.025,"l":126.47,"n":253,"o":126.485,"t":"2026-10-13T16:45:00Z","v":5191,"vw":126.86259},{"c":127.31,"h":127.7,"l":126.86,"n":445,"o":126.87,"t":"2026-10-13T17:00:00Z","v":15823,"vw":127.117504},{"c":127.455,"h":127.73,"l":127.24,"n":123,"o":127.24,"t":"2026-10-13T17:15:00Z","v":3174,"vw":127.581224},{"c":127.87,"h":127.94,"l":127.53,"n":262,"o":127.53,"t":"2026-10-13T17:30:00Z","v":6410,"vw":127.762965},{"c":127.35,"h":127.87,"l":127.35,"n":176,"o":127.87,"t":"2026-10-13T17:45:00Z","v":3948,"vw":127.554375},{"c":128.86,"h":128.92,"l":127.65,"n":345,"o":127.65,"t":"2026-10-13T18:00:00Z","v":8762,"vw":128.363246},{"c":129.26,"h":129.43,"l":129.055,"n":332,"o":129.255,"t":"2026-10-13T18:15:00Z","v":10712,"vw":129.26691},{"c":128.99,"h":129.315,"l":128.7475,"n":320,"o":129.22,"t":"2026-10-13T18:30:00Z","v":6946,"vw":128.965659},{"c":129.11,"h":129.225,"l":128.34,"n":413,"o":128.86,"t":"2026-10-13T18:45:00Z","v":9085,"vw":128.699391},{"c":129.43,"h":129.6,"l":128.79,"n":410,"o":129.155,"t":"2026-10-13T19:00:00Z","v":8418,"vw":129.349973},{"c":129.36,"h":129.54,"l":129.1,"n":470,"o":129.27,"t":"2026-10-13T19:15:00Z","v":9213,"vw":129.268995},{"c":128.725,"h":129.57,"l":128.725,"n":644,"o":129.38,"t":"2026-10-13T19:30:00Z","v":16667,"vw":129.211652},{"c":128.71,"h":129.56,"l":128.565,"n":2115,"o":128.73,"t":"2026-10-13T19:45:00Z","v":85716,"vw":128.922869},{"c":128.7,"h":128.7,"l":128.7,"n":36,"o":128.7,"t":"2026-10-13T20:00:00Z","v":74431,"vw":128.7},{"c":128.7,"h":128.7,"l":128.7,"n":5,"o":128.7,"t":"2026-10-14T08:45:00Z","v":1003,"vw":128.7},{"c":128,"h":129.775,"l":127.65,"n":457,"o":127.9,"t":"2026-10-14T13:30:00Z","v":25017,"vw":128.090083},{"c":128.95,"h":129.86,"l":128.39,"n":490,"o":128.39,"t":"2026-10-14T13:45:00Z","v":18989,"vw":128.952949},{"c":126.99,"h":128.94,"l":126.99,"n":598,"o":128.94,"t":"2026-10-14T14:00:00Z","v":18581,"vw":127.838458},{"c":127.225,"h":127.605,"l":126.695,"n":781,"o":127,"t":"2026-10-14T14:15:00Z","v":16097,"vw":127.060617},{"c":128.48,"h":128.48,"l":127.53,"n":311,"o":127.54,"t":"2026-10-14T14:30:00Z","v":10202,"vw":127.924364},{"c":127.325,"h":128.2,"l":127.11,"n":363,"o":128.2,"t":"2026-10-14T14:45:00Z","v":10751,"vw":127.466716},{"c":126.55,"h":127.22,"l":126.49,"n":312,"o":127.15,"t":"2026-10-14T15:00:00Z","v":6667,"vw":126.926591},{"c":125.7275,"h":126.65,"l":125.6,"n":601,"o":126.49,"t":"2026-10-14T15:15:00Z","v":19502,"vw":126.149299},{"c":122.43,"h":125.775,"l":122.215,"n":914,"o":125.775,"t":"2026-10-14T15:30:00Z","v":35783,"vw":123.162204},{"c":122.89,"h":123.17,"l":122.4,"n":401,"o":123.02,"t":"2026-10-14T15:45:00Z","v":12495,"vw":122.83687},{"c":122.08,"h":123.24,"l":122.08,"n":278,"o":123.24,"t":"2026-10-14T16:00:00Z","v":6803,"vw":122.556246},{"c":121.3,"h":122.03,"l":121.3,"n":427,"o":121.56,"t":"2026-10-14T16:15:00Z","v":9546,"vw":121.693974},{"c":122.66,"h":122.75,"l":121.5,"n":337,"o":121.97,"t":"2026-10-14T16:30:00Z","v":9480,"vw":122.051842},{"c":122,"h":122.77,"l":121.575,"n":447,"o":122.77,"t":"2026-10-14T16:45:00Z","v":14951,"vw":122.215334},{"c":122.28,"h":122.31,"l":121.544,"n":418,"o":121.915,"t":"2026-10-14T17:00:00Z","v":12998,"vw":121.984352},{"c":121.17,"h":122.21,"l":121.17,"n":420,"o":122.16,"t":"2026-10-14T17:15:00Z","v":13901,"vw":121.851775},{"c":121.285,"h":121.88,"l":121.285,"n":527,"o":121.66,"t":"2026-10-14T17:30:00Z","v":19135,"vw":121.547547},{"c":120.98,"h":121.28,"l":120.69,"n":419,"o":121.28,"t":"2026-10-14T17:45:00Z","v":10882,"vw":121.011268},{"c":120.83,"h":121.05,"l":120.735,"n":533,"o":120.79,"t":"2026-10-14T18:00:00Z","v":12076,"vw":120.875276},{"c":121.13,"h":121.495,"l":120.675,"n":383,"o":120.675,"t":"2026-10-14T18:15:00Z","v":8925,"vw":121.136844},{"c":121.44,"h":121.67,"l":120.845,"n":510,"o":121.085,"t":"2026-10-14T18:30:00Z","v":11808,"vw":121.203021},{"c":121.94,"h":122.03,"l":121.24,"n":494,"o":121.44,"t":"2026-10-14T18:45:00Z","v":12536,"vw":121.723349},{"c":122.94,"h":123.1475,"l":121.675,"n":791,"o":121.995,"t":"2026-10-14T19:00:00Z","v":44831,"vw":122.051267},{"c":122.66,"h":123.575,"l":122.29,"n":651,"o":122.92,"t":"2026-10-14T19:15:00Z","v":23860,"vw":123.01557},{"c":122.415,"h":123.31,"l":122.12,"n":1075,"o":122.72,"t":"2026-10-14T19:30:00Z","v":34822,"vw":122.848772},{"c":123.08,"h":123.47,"l":122.32,"n":2373,"o":122.42,"t":"2026-10-14T19:45:00Z","v":109171,"vw":123.015918},{"c":123.11,"h":123.11,"l":123.11,"n":45,"o":123.11,"t":"2026-10-14T20:00:00Z","v":92061,"vw":123.11},{"c":123.11,"h":123.11,"l":123.11,"n":1,"o":123.11,"t":"2026-10-14T20:30:00Z","v":268,"vw":123.11},{"c":122.67,"h":124.005,"l":121.79,"n":230,"o":122.48,"t":"2026-10-15T13:30:00Z","v":12801,"vw":122.821346},{"c":121.0525,"h":123.155,"l":120.48,"n":423,"o":123.155,"t":"2026-10-15T13:45:00Z","v":15118,"vw":121.457827},{"c":121.5,"h":122.68,"l":120.69,"n":387,"o":121.105,"t":"2026-10-15T14:00:00Z","v":15774,"vw":121.340869},{"c":121.56,"h":123.34,"l":121.455,"n":394,"o":121.68,"t":"2026-10-15T14:15:00Z","v":9745,"vw":122.230783},{"c":122.45,"h":123.08,"l":121.315,"n":432,"o":121.47,"t":"2026-10-15T14:30:00Z","v":13051,"vw":122.242441},{"c":122.36,"h":122.69,"l":122.115,"n":276,"o":122.46,"t":"2026-10-15T14:45:00Z","v":8428,"vw":122.439202},{"c":123.34,"h":123.72,"l":122.55,"n":590,"o":122.67,"t":"2026-10-15T15:00:00Z","v":16267,"vw":123.023179},{"c":122.845,"h":124.54,"l":122.83,"n":391,"o":123.62,"t":"2026-10-15T15:15:00Z","v":14225,"vw":123.398523},{"c":122.88,"h":122.94,"l":121.99,"n":580,"o":122.87,"t":"2026-10-15T15:30:00Z","v":18157,"vw":122.557401},{"c":123,"h":123.51,"l":122.55,"n":351,"o":122.87,"t":"2026-10-15T15:45:00Z","v":10623,"vw":122.855747},{"c":122.555,"h":123.435,"l":122.1801,"n":457,"o":122.98,"t":"2026-10-15T16:00:00Z","v":18147,"vw":122.692001},{"c":122.75,"h":122.915,"l":122.2001,"n":438,"o":122.42,"t":"2026-10-15T16:15:00Z","v":19608,"vw":122.627393},{"c":122.61,"h":123,"l":122.14,"n":435,"o":122.745,"t":"2026-10-15T16:30:00Z","v":22615,"vw":122.515692},{"c":123.755,"h":124.025,"l":121.93,"n":489,"o":122.23,"t":"2026-10-15T16:45:00Z","v":19900,"vw":122.94789},{"c":122.905,"h":123.975,"l":122.54,"n":360,"o":123.605,"t":"2026-10-15T17:00:00Z","v":11324,"vw":123.038014},{"c":123.28,"h":123.34,"l":122.83,"n":222,"o":122.83,"t":"2026-10-15T17:15:00Z","v":5806,"vw":123.136093},{"c":123.8,"h":124.14,"l":123.35,"n":226,"o":123.55,"t":"2026-10-15T17:30:00Z","v":7336,"vw":123.672228},{"c":123.82,"h":123.84,"l":123.8,"n":160,"o":123.8,"t":"2026-10-15T17:45:00Z","v":5215,"vw":123.822647},{"c":123.28,"h":124.08,"l":122.9687,"n":334,"o":123.84,"t":"2026-10-15T18:00:00Z","v":12549,"vw":123.435304},{"c":122.885,"h":123.295,"l":122.62,"n":436,"o":123.28,"t":"2026-10-15T18:15:00Z","v":11684,"vw":123.103429},{"c":122.87,"h":123.15,"l":122.51,"n":462,"o":122.89,"t":"2026-10-15T18:30:00Z","v":17654,"vw":122.914674},{"c":123.56,"h":123.64,"l":122.64,"n":487,"o":123.1,"t":"2026-10-15T18:45:00Z","v":19115,"vw":123.089376},{"c":123.88,"h":124.08,"l":123.56,"n":555,"o":123.56,"t":"2026-10-15T19:00:00Z","v":20929,"vw":123.80471},{"c":124.345,"h":124.76,"l":123.905,"n":643,"o":124.09,"t":"2026-10-15T19:15:00Z","v":18001,"vw":124.452106},{"c":123.8625,"h":124.56,"l":123.725,"n":861,"o":124.26,"t":"2026-10-15T19:30:00Z","v":32241,"vw":124.110546},{"c":124.21,"h":124.69,"l":123.12,"n":2872,"o":123.865,"t":"2026-10-15T19:45:00Z","v":96550,"vw":123.880548},{"c":124,"h":124.4,"l":124,"n":37,"o":124.4,"t":"2026-10-15T20:00:00Z","v":81824,"vw":124.000545},{"c":125.72,"h":125.72,"l":122.02,"n":249,"o":123.57,"t":"2026-10-16T13:30:00Z","v":20672,"vw":124.172007},{"c":124.84,"h":127.32,"l":124.45,"n":316,"o":125.72,"t":"2026-10-16T13:45:00Z","v":18561,"vw":125.588459},{"c":124.53,"h":126,"l":124.37,"n":200,"o":125.21,"t":"2026-10-16T14:00:00Z","v":4955,"vw":125.310314},{"c":124.705,"h":124.705,"l":123.82,"n":273,"o":124.69,"t":"2026-10-16T14:15:00Z","v":5890,"vw":124.435442},{"c":124.235,"h":125.6,"l":124.235,"n":352,"o":125.2,"t":"2026-10-16T14:30:00Z","v":7837,"vw":124.897655},{"c":123.82,"h":125.01,"l":123.82,"n":194,"o":124.52,"t":"2026-10-16T14:45:00Z","v":5819,"vw":124.447706},{"c":122.48,"h":123.77,"l":122.26,"n":491,"o":123.77,"t":"2026-10-16T15:00:00Z","v":16546,"vw":122.855777},{"c":122.35,"h":122.94,"l":121.905,"n":329,"o":122.49,"t":"2026-10-16T15:15:00Z","v":10538,"vw":122.246247},{"c":122.3,"h":123.03,"l":122.22,"n":586,"o":122.58,"t":"2026-10-16T15:30:00Z","v":15337,"vw":122.68335},{"c":122.49,"h":122.77,"l":121.74,"n":278,"o":122.275,"t":"2026-10-16T15:45:00Z","v":8224,"vw":122.28932},{"c":122.57,"h":122.98,"l":122.5,"n":276,"o":122.89,"t":"2026-10-16T16:00:00Z","v":7478,"vw":122.665637},{"c":122.62,"h":123.18,"l":122.62,"n":310,"o":122.99,"t":"2026-10-16T16:15:00Z","v":8791,"vw":122.903694},{"c":122.68,"h":123.11,"l":122.31,"n":363,"o":122.47,"t":"2026-10-16T16:30:00Z","v":9484,"vw":122.697202},{"c":122.105,"h":122.685,"l":122.03,"n":249,"o":122.685,"t":"2026-10-16T16:45:00Z","v":6342,"vw":122.466038},{"c":121.58,"h":122.29,"l":121.35,"n":314,"o":122.1,"t":"2026-10-16T17:00:00Z","v":9556,"vw":121.832259},{"c":121.73,"h":121.77,"l":120.88,"n":314,"o":121.77,"t":"2026-10-16T17:15:00Z","v":9108,"vw":121.345343},{"c":122.24,"h":122.75,"l":121.7,"n":494,"o":121.745,"t":"2026-10-16T17:30:00Z","v":19711,"vw":122.051544},{"c":120.85,"h":122.24,"l":120.75,"n":255,"o":122.22,"t":"2026-10-16T17:45:00Z","v":6397,"vw":121.415881},{"c":120.685,"h":120.89,"l":120.41,"n":236,"o":120.675,"t":"2026-10-16T18:00:00Z","v":6749,"vw":120.731281},{"c":120.83,"h":121.03,"l":120.6825,"n":359,"o":121.01,"t":"2026-10-16T18:15:00Z","v":8929,"vw":120.845701},{"c":121.24,"h":121.26,"l":120.695,"n":355,"o":120.815,"t":"2026-10-16T18:30:00Z","v":7120,"vw":121.076762},{"c":121.26,"h":121.38,"l":120.96,"n":316,"o":121.24,"t":"2026-10-16T18:45:00Z","v":8085,"vw":121.182478},{"c":122.47,"h":122.47,"l":120.76,"n":786,"o":121.195,"t":"2026-10-16T19:00:00Z","v":23048,"vw":121.51394},{"c":122.225,"h":123.43,"l":122.105,"n":929,"o":122.525,"t":"2026-10-16T19:15:00Z","v":23562,"vw":122.727431},{"c":121.335,"h":122.67,"l":120.97,"n":868,"o":122.56,"t":"2026-10-16T19:30:00Z","v":29244,"vw":121.838542},{"c":121.57,"h":122.14,"l":121.095,"n":2855,"o":121.39,"t":"2026-10-16T19:45:00Z","v":103335,"vw":121.720505},{"c":121.57,"h":121.57,"l":121.57,"n":56,"o":121.57,"t":"2026-10-16T20:00:00Z","v":895099,"vw":121.57},{"c":123.51,"h":126.49,"l":123.51,"n":220,"o":125.68,"t":"2026-10-19T13:30:00Z","v":26948,"vw":125.042168},{"c":124.19,"h":124.78,"l":123.615,"n":188,"o":124.24,"t":"2026-10-19T13:45:00Z","v":13507,"vw":124.209586},{"c":125.57,"h":125.78,"l":124.26,"n":354,"o":124.33,"t":"2026-10-19T14:00:00Z","v":13493,"vw":124.687561},{"c":125.96,"h":127,"l":125.54,"n":312,"o":125.565,"t":"2026-10-19T14:15:00Z","v":9203,"vw":126.413675},{"c":124.32,"h":126.295,"l":124.305,"n":196,"o":126.17,"t":"2026-10-19T14:30:00Z","v":5815,"vw":125.150221},{"c":122.705,"h":124.95,"l":122.45,"n":346,"o":124.58,"t":"2026-10-19T14:45:00Z","v":8062,"vw":123.718091},{"c":124.43,"h":124.43,"l":123.07,"n":297,"o":123.07,"t":"2026-10-19T15:00:00Z","v":10891,"vw":123.649651},{"c":124.915,"h":125.2,"l":124.21,"n":224,"o":124.295,"t":"2026-10-19T15:15:00Z","v":6367,"vw":124.680671},{"c":125.285,"h":125.335,"l":124.93,"n":171,"o":125.16,"t":"2026-10-19T15:30:00Z","v":5384,"vw":125.211057},{"c":124.615,"h":125.32,"l":124.56,"n":169,"o":125.225,"t":"2026-10-19T15:45:00Z","v":3855,"vw":125.112993},{"c":124.43,"h":124.6,"l":123.765,"n":162,"o":124.6,"t":"2026-10-19T16:00:00Z","v":4529,"vw":124.189074},{"c":122.98,"h":123.79,"l":122.7,"n":203,"o":123.71,"t":"2026-10-19T16:15:00Z","v":6040,"vw":123.309969},{"c":122.1981,"h":123.19,"l":121.8101,"n":320,"o":123.19,"t":"2026-10-19T16:30:00Z","v":19380,"vw":122.474866},{"c":122.715,"h":122.73,"l":122.15,"n":272,"o":122.34,"t":"2026-10-19T16:45:00Z","v":7727,"vw":122.44196},{"c":122.51,"h":122.8,"l":122.1,"n":391,"o":122.28,"t":"2026-10-19T17:00:00Z","v":12303,"vw":122.490851},{"c":121.56,"h":122.65,"l":121.41,"n":385,"o":122.61,"t":"2026-10-19T17:15:00Z","v":9483,"vw":122.065047},{"c":122.665,"h":122.665,"l":121.53,"n":639,"o":121.53,"t":"2026-10-19T17:30:00Z","v":24295,"vw":122.103856},{"c":122.575,"h":122.7,"l":122.34,"n":219,"o":122.53,"t":"2026-10-19T17:45:00Z","v":6122,"vw":122.520983},{"c":122.45,"h":122.87,"l":122.335,"n":225,"o":122.575,"t":"2026-10-19T18:00:00Z","v":5536,"vw":122.59947},{"c":123.44,"h":123.51,"l":122.53,"n":385,"o":122.53,"t":"2026-10-19T18:15:00Z","v":12861,"vw":123.054603},{"c":123.65,"h":124.33,"l":123.305,"n":519,"o":123.55,"t":"2026-10-19T18:30:00Z","v":29215,"vw":124.183436},{"c":123.615,"h":123.94,"l":123.365,"n":608,"o":123.83,"t":"2026-10-19T18:45:00Z","v":16908,"vw":123.686582},{"c":123.88,"h":124,"l":123.68,"n":526,"o":123.8,"t":"2026-10-19T19:00:00Z","v":12395,"vw":123.834693},{"c":124.105,"h":124.57,"l":123.76,"n":1003,"o":123.76,"t":"2026-10-19T19:15:00Z","v":25227,"vw":124.16236},{"c":124.65,"h":124.87,"l":124.3,"n":601,"o":124.37,"t":"2026-10-19T19:30:00Z","v":13661,"vw":124.61304},{"c":124.52,"h":124.94,"l":124.225,"n":2730,"o":124.705,"t":"2026-10-19T19:45:00Z","v":94869,"vw":124.539602},{"c":124.46,"h":124.46,"l":124.3,"n":45,"o":124.37,"t":"2026-10-19T20:00:00Z","v":191821,"vw":124.458907},{"c":122.54,"h":123.935,"l":122.04,"n":158,"o":123.42,"t":"2026-10-20T13:30:00Z","v":8146,"vw":123.248301},{"c":123.2,"h":123.5,"l":121.855,"n":333,"o":121.925,"t":"2026-10-20T13:45:00Z","v":16785,"vw":122.320645},{"c":123.285,"h":124.35,"l":123.12,"n":287,"o":123.19,"t":"2026-10-20T14:00:00Z","v":16026,"vw":123.384543},{"c":126.03,"h":126.03,"l":123.32,"n":343,"o":123.32,"t":"2026-10-20T14:15:00Z","v":8878,"vw":124.367612},{"c":125.855,"h":126.47,"l":125.345,"n":213,"o":126.19,"t":"2026-10-20T14:30:00Z","v":8816,"vw":125.991651},{"c":127.33,"h":127.33,"l":125.865,"n":456,"o":126.38,"t":"2026-10-20T14:45:00Z","v":13613,"vw":126.588158},{"c":125.68,"h":127.435,"l":125.68,"n":550,"o":127.13,"t":"2026-10-20T15:00:00Z","v":14155,"vw":127.112822},{"c":126.925,"h":127.47,"l":125.935,"n":421,"o":126.25,"t":"2026-10-20T15:15:00Z","v":10507,"vw":126.756518},{"c":126.6,"h":126.8,"l":126.18,"n":265,"o":126.37,"t":"2026-10-20T15:30:00Z","v":5917,"vw":126.420314},{"c":126.31,"h":126.45,"l":126.07,"n":103,"o":126.45,"t":"2026-10-20T15:45:00Z","v":2083,"vw":126.312778},{"c":126.135,"h":126.63,"l":126.035,"n":201,"o":126.37,"t":"2026-10-20T16:00:00Z","v":5924,"vw":126.227679},{"c":125.9625,"h":126.15,"l":125.485,"n":253,"o":126.15,"t":"2026-10-20T16:15:00Z","v":5451,"vw":125.744942},{"c":126.5,"h":126.84,"l":125.98,"n":186,"o":126,"t":"2026-10-20T16:30:00Z","v":4929,"vw":126.541705},{"c":125.92,"h":126.72,"l":125.8,"n":233,"o":126.455,"t":"2026-10-20T16:45:00Z","v":5430,"vw":126.202374},{"c":126.35,"h":126.45,"l":125.895,"n":340,"o":126.31,"t":"2026-10-20T17:00:00Z","v":7577,"vw":126.247479},{"c":126.02,"h":126.61,"l":125.25,"n":1328,"o":126.25,"t":"2026-10-20T17:15:00Z","v":64784,"vw":125.744286},{"c":126.5,"h":126.8,"l":126.18,"n":394,"o":126.18,"t":"2026-10-20T17:30:00Z","v":12816,"vw":126.474111},{"c":126.97,"h":127.03,"l":126.5,"n":612,"o":126.59,"t":"2026-10-20T17:45:00Z","v":27038,"vw":126.753475},{"c":126.77,"h":126.96,"l":126.31,"n":297,"o":126.75,"t":"2026-10-20T18:00:00Z","v":8453,"vw":126.543221},{"c":126.405,"h":127.21,"l":126.14,"n":317,"o":126.595,"t":"2026-10-20T18:15:00Z","v":9607,"vw":126.749575},{"c":126.32,"h":126.96,"l":126.32,"n":260,"o":126.6,"t":"2026-10-20T18:30:00Z","v":6380,"vw":126.71977},{"c":126.46,"h":126.64,"l":126.36,"n":278,"o":126.36,"t":"2026-10-20T18:45:00Z","v":6168,"vw":126.489761},{"c":126.58,"h":126.92,"l":126.44,"n":635,"o":126.52,"t":"2026-10-20T19:00:00Z","v":16632,"vw":126.618058},{"c":125.859,"h":126.58,"l":125.61,"n":792,"o":126.58,"t":"2026-10-20T19:15:00Z","v":27943,"vw":126.202278},{"c":126.005,"h":126.04,"l":125,"n":796,"o":125.615,"t":"2026-10-20T19:30:00Z","v":21557,"vw":125.677709},{"c":125.31,"h":126.36,"l":125.28,"n":2204,"o":126.07,"t":"2026-10-20T19:45:00Z","v":82958,"vw":125.682254},{"c":125.38,"h":125.38,"l":125.38,"n":37,"o":125.38,"t":"2026-10-20T20:00:00Z","v":149379,"vw":125.38},{"c":127.97,"h":128.9,"l":126.145,"n":262,"o":127.55,"t":"2026-10-21T13:30:00Z","v":14908,"vw":127.989965},{"c":129.975,"h":130.31,"l":127.65,"n":440,"o":127.65,"t":"2026-10-21T13:45:00Z","v":20360,"vw":128.939728},{"c":128.895,"h":129.51,"l":128.18,"n":398,"o":129.51,"t":"2026-10-21T14:00:00Z","v":16927,"vw":128.664537},{"c":127.565,"h":128.87,"l":127.24,"n":475,"o":128.75,"t":"2026-10-21T14:15:00Z","v":12468,"vw":128.119222},{"c":128.815,"h":129.325,"l":127.38,"n":241,"o":127.38,"t":"2026-10-21T14:30:00Z","v":7195,"vw":128.293727},{"c":128.79,"h":129.5,"l":128.675,"n":405,"o":129.1,"t":"2026-10-21T14:45:00Z","v":14280,"vw":129.104384},{"c":128.71,"h":128.77,"l":128.205,"n":277,"o":128.43,"t":"2026-10-21T15:00:00Z","v":6150,"vw":128.489541},{"c":129.17,"h":129.35,"l":128.71,"n":358,"o":128.81,"t":"2026-10-21T15:15:00Z","v":6911,"vw":128.969221},{"c":129.615,"h":129.99,"l":129.12,"n":531,"o":129.43,"t":"2026-10-21T15:30:00Z","v":14691,"vw":129.412844},{"c":132.04,"h":132.06,"l":129.15,"n":1070,"o":129.52,"t":"2026-10-21T15:45:00Z","v":67885,"vw":129.67719},{"c":132.54,"h":132.57,"l":131.63,"n":664,"o":131.84,"t":"2026-10-21T16:00:00Z","v":20114,"vw":132.095257},{"c":131.43,"h":133.25,"l":131.3,"n":895,"o":132.56,"t":"2026-10-21T16:15:00Z","v":35077,"vw":132.195863},{"c":132.2,"h":132.64,"l":131.145,"n":562,"o":131.24,"t":"2026-10-21T16:30:00Z","v":18672,"vw":131.704951},{"c":131.605,"h":132.22,"l":131.435,"n":261,"o":132.22,"t":"2026-10-21T16:45:00Z","v":6192,"vw":131.681334},{"c":132.39,"h":132.39,"l":131.55,"n":167,"o":131.97,"t":"2026-10-21T17:00:00Z","v":4553,"vw":132.053889},{"c":133.02,"h":133.06,"l":132.365,"n":267,"o":132.365,"t":"2026-10-21T17:15:00Z","v":5594,"vw":132.754444},{"c":133.46,"h":133.61,"l":132.8,"n":417,"o":132.805,"t":"2026-10-21T17:30:00Z","v":8576,"vw":133.221507},{"c":132.86,"h":133.33,"l":132.86,"n":349,"o":132.98,"t":"2026-10-21T17:45:00Z","v":7583,"vw":133.050834},{"c":133.18,"h":133.18,"l":132,"n":323,"o":132.76,"t":"2026-10-21T18:00:00Z","v":8720,"vw":132.684404},{"c":132.55,"h":133.27,"l":132.275,"n":329,"o":133.0825,"t":"2026-10-21T18:15:00Z","v":11166,"vw":132.918221},{"c":132.3275,"h":132.81,"l":132.06,"n":402,"o":132.56,"t":"2026-10-21T18:30:00Z","v":11988,"vw":132.573284},{"c":130.285,"h":132.2275,"l":130.285,"n":407,"o":132.215,"t":"2026-10-21T18:45:00Z","v":11751,"vw":131.340176},{"c":129.88,"h":130.07,"l":129.05,"n":480,"o":130.07,"t":"2026-10-21T19:00:00Z","v":18794,"vw":129.697975},{"c":131.37,"h":131.44,"l":129.96,"n":713,"o":130,"t":"2026-10-21T19:15:00Z","v":16406,"vw":130.898631},{"c":131.09,"h":132.05,"l":130.83,"n":742,"o":131.31,"t":"2026-10-21T19:30:00Z","v":18578,"vw":131.480108},{"c":131.76,"h":132.31,"l":131.09,"n":2287,"o":131.37,"t":"2026-10-21T19:45:00Z","v":69893,"vw":131.606954},{"c":131.73,"h":131.73,"l":131.73,"n":39,"o":131.73,"t":"2026-10-21T20:00:00Z","v":109706,"vw":131.73},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-21T20:15:00Z","v":271,"vw":132},{"c":131.73,"h":131.73,"l":131.73,"n":1,"o":131.73,"t":"2026-10-21T20:30:00Z","v":939,"vw":131.73},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-21T20:45:00Z","v":273,"vw":132.5},{"c":133,"h":133,"l":133,"n":4,"o":133,"t":"2026-10-21T21:45:00Z","v":1026,"vw":133},{"c":131,"h":131,"l":131,"n":5,"o":131,"t":"2026-10-22T08:15:00Z","v":603,"vw":131},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-10-22T09:45:00Z","v":116,"vw":130},{"c":129.24,"h":129.24,"l":128.73,"n":26,"o":128.73,"t":"2026-10-22T13:15:00Z","v":1269,"vw":128.99759},{"c":125.2,"h":134.29,"l":125.2,"n":645,"o":131.52,"t":"2026-10-22T13:30:00Z","v":54332,"vw":129.755064},{"c":131.235,"h":131.235,"l":125.59,"n":440,"o":125.59,"t":"2026-10-22T13:45:00Z","v":29895,"vw":128.873296},{"c":132.6,"h":134.085,"l":131.71,"n":629,"o":131.71,"t":"2026-10-22T14:00:00Z","v":21708,"vw":132.659649},{"c":129.42,"h":133,"l":129.01,"n":221,"o":132.575,"t":"2026-10-22T14:15:00Z","v":11071,"vw":130.636131},{"c":130.14,"h":130.25,"l":129.47,"n":271,"o":129.47,"t":"2026-10-22T14:30:00Z","v":8316,"vw":129.770588},{"c":130.145,"h":130.73,"l":129.34,"n":357,"o":130.73,"t":"2026-10-22T14:45:00Z","v":15879,"vw":129.906002},{"c":129.085,"h":130.52,"l":128.98,"n":487,"o":130.52,"t":"2026-10-22T15:00:00Z","v":16938,"vw":129.768496},{"c":130.385,"h":130.53,"l":129.17,"n":539,"o":129.56,"t":"2026-10-22T15:15:00Z","v":24026,"vw":129.734681},{"c":130.24,"h":130.9299,"l":129.86,"n":441,"o":130.3,"t":"2026-10-22T15:30:00Z","v":18377,"vw":130.460341},{"c":131.1575,"h":131.48,"l":130.67,"n":437,"o":131.11,"t":"2026-10-22T15:45:00Z","v":9078,"vw":130.901465},{"c":131.21,"h":131.45,"l":130.75,"n":455,"o":130.91,"t":"2026-10-22T16:00:00Z","v":25500,"vw":130.96051},{"c":131.97,"h":132.06,"l":131.23,"n":414,"o":131.23,"t":"2026-10-22T16:15:00Z","v":14013,"vw":131.829321},{"c":131.46,"h":132.405,"l":131.45,"n":590,"o":131.825,"t":"2026-10-22T16:30:00Z","v":22012,"vw":132.156254},{"c":131.91,"h":131.97,"l":130.62,"n":421,"o":131.45,"t":"2026-10-22T16:45:00Z","v":11660,"vw":131.270545},{"c":131.555,"h":132.13,"l":131.14,"n":331,"o":132.13,"t":"2026-10-22T17:00:00Z","v":6756,"vw":131.689144},{"c":132.65,"h":132.65,"l":131.54,"n":448,"o":131.585,"t":"2026-10-22T17:15:00Z","v":10452,"vw":132.153013},{"c":131.125,"h":132.67,"l":130.4,"n":485,"o":132.67,"t":"2026-10-22T17:30:00Z","v":23465,"vw":131.394435},{"c":131.76,"h":131.76,"l":131.005,"n":470,"o":131.12,"t":"2026-10-22T17:45:00Z","v":13510,"vw":131.392282},{"c":131.3,"h":132.325,"l":131.3,"n":538,"o":131.925,"t":"2026-10-22T18:00:00Z","v":16670,"vw":131.738255},{"c":131.3275,"h":132.11,"l":131.31,"n":632,"o":131.6,"t":"2026-10-22T18:15:00Z","v":23365,"vw":131.58702},{"c":132.055,"h":132.25,"l":131.18,"n":578,"o":131.195,"t":"2026-10-22T18:30:00Z","v":13433,"vw":131.525368},{"c":131.65,"h":132.62,"l":131.65,"n":724,"o":132.29,"t":"2026-10-22T18:45:00Z","v":14139,"vw":132.10817},{"c":132.215,"h":132.41,"l":131.44,"n":845,"o":131.825,"t":"2026-10-22T19:00:00Z","v":18239,"vw":132.025697},{"c":132.99,"h":133.12,"l":132.04,"n":804,"o":132.39,"t":"2026-10-22T19:15:00Z","v":18990,"vw":132.744483},{"c":132.66,"h":133.235,"l":132.63,"n":897,"o":133,"t":"2026-10-22T19:30:00Z","v":27379,"vw":132.932566},{"c":133.62,"h":134.09,"l":132.21,"n":2976,"o":132.78,"t":"2026-10-22T19:45:00Z","v":119148,"vw":133.531634},{"c":133.55,"h":133.55,"l":133.55,"n":28,"o":133.55,"t":"2026-10-22T20:00:00Z","v":107984,"vw":133.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.085924667123177,"strike":175.7774001369531,"iv":0.6871741145819363,"gamma":0.00729708834435471,"theta":-0.07883329294777958,"vega":0.06503664773565156,"rho":0.009525665876969985,"breakevenPct":32.43229112997101},{"delta":0.15,"premium":1.5918639053254438,"strike":160.9861932938856,"iv":0.5915579881656805,"gamma":0.010566074950690334,"theta":-0.09280986193293886,"vega":0.0859171597633136,"rho":0.01437133690618797,"breakevenPct":21.735722350588564},{"delta":0.2,"premium":2.4670494699646643,"strike":157.64428739693759,"iv":0.6317895170789164,"gamma":0.011753828032979976,"theta":-0.11895429917550059,"vega":0.10239104829210836,"rho":0.018878460754988734,"breakevenPct":19.888683539425106},{"delta":0.25,"premium":3.375,"strike":154.46428571428572,"iv":0.6691821428571428,"gamma":0.012792857142857142,"theta":-0.14346071428571427,"vega":0.11745714285714286,"rho":0.02335892766389636,"breakevenPct":18.187409744878856},{"delta":0.3,"premium":4.152310924369748,"strike":149.4747899159664,"iv":0.6441873949579832,"gamma":0.014526050420168067,"theta":-0.15155420168067227,"vega":0.12833949579831933,"rho":0.02789555588060046,"breakevenPct":15.033396361165197},{"delta":0.35,"premium":5.167717086834734,"strike":145.9733893557423,"iv":0.6507700280112044,"gamma":0.015366386554621848,"theta":-0.1632488795518207,"vega":0.13660280112044818,"rho":0.032272724160764356,"breakevenPct":13.171925453071516},{"delta":0.4,"premium":6.372755610972569,"strike":142.7493765586035,"iv":0.6646183291770573,"gamma":0.015645012468827928,"theta":-0.17383703241895263,"vega":0.14214089775561098,"rho":0.03651484794742166,"breakevenPct":11.6601513811876},{"delta":0.45,"premium":7.6763994910941475,"strike":139.62468193384223,"iv":0.6809063613231552,"gamma":0.015677480916030533,"theta":-0.1834005089058524,"vega":0.14619007633587786,"rho":0.040686109906182426,"breakevenPct":10.296579127619898},{"delta":0.5,"premium":9.171310432569973,"strike":136.4440203562341,"iv":0.6945195928753181,"gamma":0.015486641221374046,"theta":-0.18848956743002543,"vega":0.14695343511450382,"rho":0.044716370810645174,"breakevenPct":9.034317325948376},{"delta":0.55,"premium":10.516709511568124,"strike":133.24550128534705,"iv":0.6881377892030849,"gamma":0.015505269922879178,"theta":-0.18595758354755784,"vega":0.14575604113110538,"rho":0.04885611772511449,"breakevenPct":7.646732157929727},{"delta":0.6,"premium":11.737789203084832,"strike":130.03213367609254,"iv":0.6651300771208227,"gamma":0.015698071979434444,"theta":-0.17708868894601543,"vega":0.14292827763496144,"rho":0.05308690245742807,"breakevenPct":6.154940381263473},{"delta":0.65,"premium":14.600218658892128,"strike":126.39212827988338,"iv":0.7249349854227405,"gamma":0.013823906705539358,"theta":-0.18428790087463556,"vega":0.13655014577259475,"rho":0.0561139257130079,"breakevenPct":5.572704559172961},{"delta":0.7,"premium":17.175820895522385,"strike":122.69402985074628,"iv":0.7506826865671642,"gamma":0.012454328358208956,"theta":-0.17981313432835822,"vega":0.12801223880597015,"rho":0.059350751001367136,"breakevenPct":4.732198237565438},{"delta":0.75,"premium":19.590813253012048,"strike":118.95331325301204,"iv":0.7499109939759037,"gamma":0.011385993975903614,"theta":-0.16560602409638553,"vega":0.1171109939759036,"rho":0.06271081872988694,"breakevenPct":3.7395181625039955},{"delta":0.8,"premium":22.075753012048196,"strike":115.1882530120482,"iv":0.7362814759036145,"gamma":0.010256475903614457,"theta":-0.14512409638554216,"vega":0.10348147590361445,"rho":0.06603463867662678,"breakevenPct":2.78098541677002},{"delta":0.85,"premium":25.649720670391062,"strike":110.57728119180634,"iv":0.7398458100558659,"gamma":0.008519366852886406,"theta":-0.12304785847299814,"vega":0.08599366852886406,"rho":0.06853884934125906,"breakevenPct":2.004494093745694},{"delta":0.9,"premium":31.119980119284296,"strike":104.23459244532803,"iv":0.7674946322067594,"gamma":0.0060938369781312115,"theta":-0.09838489065606358,"vega":0.06451988071570575,"rho":0.06961635048653789,"breakevenPct":1.351233668747522}],"put":[{"delta":0.1,"premium":1.5989285714285715,"strike":102.39285714285714,"iv":0.8303935714285714,"gamma":0.005722142857142858,"theta":-0.09430357142857143,"vega":0.06485857142857143,"rho":-0.012300976061891851,"breakevenPct":24.52719687650426},{"delta":0.15,"premium":2.342816091954023,"strike":110.57471264367815,"iv":0.7397701149425288,"gamma":0.008518390804597702,"theta":-0.11118275862068966,"vega":0.0860264367816092,"rho":-0.018275658171120347,"breakevenPct":18.95777120799391},{"delta":0.2,"premium":3.3497084548104956,"strike":115.27696793002916,"iv":0.7318731778425656,"gamma":0.010283090379008746,"theta":-0.13193411078717202,"vega":0.10343586005830904,"rho":-0.024393490341163532,"breakevenPct":16.190745432258595},{"delta":0.25,"premium":4.661661807580175,"strike":118.92128279883381,"iv":0.7525728862973762,"gamma":0.011376384839650146,"theta":-0.15343556851311954,"vega":0.1170655976676385,"rho":-0.03070396238776698,"breakevenPct":14.444312249154896},{"delta":0.3,"premium":5.784510433386838,"strike":122.82504012841092,"iv":0.7348001605136437,"gamma":0.012773515248796148,"theta":-0.16296404494382022,"vega":0.12810609951845908,"rho":-0.03686777898364126,"breakevenPct":12.362014455242178},{"delta":0.35,"premium":7.073319892473116,"strike":126.53897849462365,"iv":0.7197241935483871,"gamma":0.013846236559139784,"theta":-0.16958602150537633,"vega":0.13642405913978495,"rho":-0.04313761603690382,"breakevenPct":10.546118605652916},{"delta":0.4,"premium":8.652620967741935,"strike":129.8991935483871,"iv":0.7269822580645161,"gamma":0.014383870967741935,"theta":-0.1787258064516129,"vega":0.14280846774193548,"rho":-0.049605889477237486,"breakevenPct":9.21260008937091},{"delta":0.45,"premium":10.219666666666667,"strike":133.23333333333335,"iv":0.7168533333333333,"gamma":0.014852666666666667,"theta":-0.17906466666666668,"vega":0.14578066666666664,"rho":-0.056057899551637036,"breakevenPct":7.889429676775247},{"delta":0.5,"premium":12.14263233190272,"strike":136.6809728183119,"iv":0.7181592274678112,"gamma":0.014931902718168813,"theta":-0.18014220314735338,"vega":0.14706466380543634,"rho":-0.06277237479154199,"breakevenPct":6.747779493516174},{"delta":0.55,"premium":14.482175226586106,"strike":140.27190332326285,"iv":0.7321773413897281,"gamma":0.014567371601208459,"theta":-0.18184652567975831,"vega":0.14632809667673716,"rho":-0.06979552112162479,"breakevenPct":5.810761440152205},{"delta":0.6,"premium":17.012386706948636,"strike":144.04833836858006,"iv":0.7360293051359517,"gamma":0.014114199395770393,"theta":-0.17693716012084593,"vega":0.14255166163141994,"rho":-0.0769750422963999,"breakevenPct":4.877610137303329},{"delta":0.65,"premium":18.975746268656717,"strike":147.32587064676616,"iv":0.7114619402985074,"gamma":0.013953482587064676,"theta":-0.16193084577114428,"vega":0.13615746268656714,"rho":-0.08372160807928904,"breakevenPct":3.8935796494875037},{"delta":0.7,"premium":20.96987951807229,"strike":150.6024096385542,"iv":0.6821120481927712,"gamma":0.013743373493975903,"theta":-0.1441,"vega":0.12838192771084336,"rho":-0.09049155600277821,"breakevenPct":2.9333357390625863},{"delta":0.75,"premium":24.32616179001721,"strike":154.9053356282272,"iv":0.6821981067125645,"gamma":0.012624612736660929,"theta":-0.12981428571428572,"vega":0.11753855421686747,"rho":-0.09830114636261889,"breakevenPct":2.224504801040834},{"delta":0.8,"premium":28.101775700934585,"strike":159.57009345794393,"iv":0.6747964485981308,"gamma":0.01122897196261682,"theta":-0.11012280373831773,"vega":0.10340691588785045,"rho":-0.10645598442377442,"breakevenPct":1.558728748027446},{"delta":0.85,"premium":34.39327628361858,"strike":166.60146699266502,"iv":0.6933877750611247,"gamma":0.00901955990220049,"theta":-0.09060122249388754,"vega":0.08591124694376528,"rho":-0.11656635161689559,"breakevenPct":1.004724291241898},{"delta":0.9,"premium":43.5407458563536,"strike":176.45027624309392,"iv":0.7181580110497238,"gamma":0.006564917127071821,"theta":-0.06552348066298337,"vega":0.0646370165745856,"rho":-0.12894580433700017,"breakevenPct":0.479572903975796}]},"raw":{"call":[{"delta":0.1,"premium":1.085924667123177,"strike":175.7774001369531,"iv":0.6871741145819363,"gamma":0.00729708834435471,"theta":-0.07883329294777958,"vega":0.06503664773565156,"rho":0.009525665876969985,"breakevenPct":32.43229112997101},{"delta":0.15,"premium":1.5918639053254438,"strike":160.9861932938856,"iv":0.5915579881656805,"gamma":0.010566074950690334,"theta":-0.09280986193293886,"vega":0.0859171597633136,"rho":0.01437133690618797,"breakevenPct":21.735722350588564},{"delta":0.2,"premium":2.4670494699646643,"strike":157.64428739693759,"iv":0.6317895170789164,"gamma":0.011753828032979976,"theta":-0.11895429917550059,"vega":0.10239104829210836,"rho":0.018878460754988734,"breakevenPct":19.888683539425106},{"delta":0.25,"premium":3.375,"strike":154.46428571428572,"iv":0.6691821428571428,"gamma":0.012792857142857142,"theta":-0.14346071428571427,"vega":0.11745714285714286,"rho":0.02335892766389636,"breakevenPct":18.187409744878856},{"delta":0.3,"premium":4.152310924369748,"strike":149.4747899159664,"iv":0.6441873949579832,"gamma":0.014526050420168067,"theta":-0.15155420168067227,"vega":0.12833949579831933,"rho":0.02789555588060046,"breakevenPct":15.033396361165197},{"delta":0.35,"premium":5.167717086834734,"strike":145.9733893557423,"iv":0.6507700280112044,"gamma":0.015366386554621848,"theta":-0.1632488795518207,"vega":0.13660280112044818,"rho":0.032272724160764356,"breakevenPct":13.171925453071516},{"delta":0.4,"premium":6.372755610972569,"strike":142.7493765586035,"iv":0.6646183291770573,"gamma":0.015645012468827928,"theta":-0.17383703241895263,"vega":0.14214089775561098,"rho":0.03651484794742166,"breakevenPct":11.6601513811876},{"delta":0.45,"premium":7.6763994910941475,"strike":139.62468193384223,"iv":0.6809063613231552,"gamma":0.015677480916030533,"theta":-0.1834005089058524,"vega":0.14619007633587786,"rho":0.040686109906182426,"breakevenPct":10.296579127619898},{"delta":0.5,"premium":9.171310432569973,"strike":136.4440203562341,"iv":0.6945195928753181,"gamma":0.015486641221374046,"theta":-0.18848956743002543,"vega":0.14695343511450382,"rho":0.044716370810645174,"breakevenPct":9.034317325948376},{"delta":0.55,"premium":10.516709511568124,"strike":133.24550128534705,"iv":0.6881377892030849,"gamma":0.015505269922879178,"theta":-0.18595758354755784,"vega":0.14575604113110538,"rho":0.04885611772511449,"breakevenPct":7.646732157929727},{"delta":0.6,"premium":11.737789203084832,"strike":130.03213367609254,"iv":0.6651300771208227,"gamma":0.015698071979434444,"theta":-0.17708868894601543,"vega":0.14292827763496144,"rho":0.05308690245742807,"breakevenPct":6.154940381263473},{"delta":0.65,"premium":14.600218658892128,"strike":126.39212827988338,"iv":0.7249349854227405,"gamma":0.013823906705539358,"theta":-0.18428790087463556,"vega":0.13655014577259475,"rho":0.0561139257130079,"breakevenPct":5.572704559172961},{"delta":0.7,"premium":17.175820895522385,"strike":122.69402985074628,"iv":0.7506826865671642,"gamma":0.012454328358208956,"theta":-0.17981313432835822,"vega":0.12801223880597015,"rho":0.059350751001367136,"breakevenPct":4.732198237565438},{"delta":0.75,"premium":19.590813253012048,"strike":118.95331325301204,"iv":0.7499109939759037,"gamma":0.011385993975903614,"theta":-0.16560602409638553,"vega":0.1171109939759036,"rho":0.06271081872988694,"breakevenPct":3.7395181625039955},{"delta":0.8,"premium":22.075753012048196,"strike":115.1882530120482,"iv":0.7362814759036145,"gamma":0.010256475903614457,"theta":-0.14512409638554216,"vega":0.10348147590361445,"rho":0.06603463867662678,"breakevenPct":2.78098541677002},{"delta":0.85,"premium":25.649720670391062,"strike":110.57728119180634,"iv":0.7398458100558659,"gamma":0.008519366852886406,"theta":-0.12304785847299814,"vega":0.08599366852886406,"rho":0.06853884934125906,"breakevenPct":2.004494093745694},{"delta":0.9,"premium":31.119980119284296,"strike":104.23459244532803,"iv":0.7674946322067594,"gamma":0.0060938369781312115,"theta":-0.09838489065606358,"vega":0.06451988071570575,"rho":0.06961635048653789,"breakevenPct":1.351233668747522}],"put":[{"delta":0.1,"premium":1.5989285714285715,"strike":102.39285714285714,"iv":0.8303935714285714,"gamma":0.005722142857142858,"theta":-0.09430357142857143,"vega":0.06485857142857143,"rho":-0.012300976061891851,"breakevenPct":24.52719687650426},{"delta":0.15,"premium":2.342816091954023,"strike":110.57471264367815,"iv":0.7397701149425288,"gamma":0.008518390804597702,"theta":-0.11118275862068966,"vega":0.0860264367816092,"rho":-0.018275658171120347,"breakevenPct":18.95777120799391},{"delta":0.2,"premium":3.3497084548104956,"strike":115.27696793002916,"iv":0.7318731778425656,"gamma":0.010283090379008746,"theta":-0.13193411078717202,"vega":0.10343586005830904,"rho":-0.024393490341163532,"breakevenPct":16.190745432258595},{"delta":0.25,"premium":4.661661807580175,"strike":118.92128279883381,"iv":0.7525728862973762,"gamma":0.011376384839650146,"theta":-0.15343556851311954,"vega":0.1170655976676385,"rho":-0.03070396238776698,"breakevenPct":14.444312249154896},{"delta":0.3,"premium":5.784510433386838,"strike":122.82504012841092,"iv":0.7348001605136437,"gamma":0.012773515248796148,"theta":-0.16296404494382022,"vega":0.12810609951845908,"rho":-0.03686777898364126,"breakevenPct":12.362014455242178},{"delta":0.35,"premium":7.073319892473116,"strike":126.53897849462365,"iv":0.7197241935483871,"gamma":0.013846236559139784,"theta":-0.16958602150537633,"vega":0.13642405913978495,"rho":-0.04313761603690382,"breakevenPct":10.546118605652916},{"delta":0.4,"premium":8.652620967741935,"strike":129.8991935483871,"iv":0.7269822580645161,"gamma":0.014383870967741935,"theta":-0.1787258064516129,"vega":0.14280846774193548,"rho":-0.049605889477237486,"breakevenPct":9.21260008937091},{"delta":0.45,"premium":10.219666666666667,"strike":133.23333333333335,"iv":0.7168533333333333,"gamma":0.014852666666666667,"theta":-0.17906466666666668,"vega":0.14578066666666664,"rho":-0.056057899551637036,"breakevenPct":7.889429676775247},{"delta":0.5,"premium":12.14263233190272,"strike":136.6809728183119,"iv":0.7181592274678112,"gamma":0.014931902718168813,"theta":-0.18014220314735338,"vega":0.14706466380543634,"rho":-0.06277237479154199,"breakevenPct":6.747779493516174},{"delta":0.55,"premium":14.482175226586106,"strike":140.27190332326285,"iv":0.7321773413897281,"gamma":0.014567371601208459,"theta":-0.18184652567975831,"vega":0.14632809667673716,"rho":-0.06979552112162479,"breakevenPct":5.810761440152205},{"delta":0.6,"premium":17.012386706948636,"strike":144.04833836858006,"iv":0.7360293051359517,"gamma":0.014114199395770393,"theta":-0.17693716012084593,"vega":0.14255166163141994,"rho":-0.0769750422963999,"breakevenPct":4.877610137303329},{"delta":0.65,"premium":18.975746268656717,"strike":147.32587064676616,"iv":0.7114619402985074,"gamma":0.013953482587064676,"theta":-0.16193084577114428,"vega":0.13615746268656714,"rho":-0.08372160807928904,"breakevenPct":3.8935796494875037},{"delta":0.7,"premium":20.96987951807229,"strike":150.6024096385542,"iv":0.6821120481927712,"gamma":0.013743373493975903,"theta":-0.1441,"vega":0.12838192771084336,"rho":-0.09049155600277821,"breakevenPct":2.9333357390625863},{"delta":0.75,"premium":24.32616179001721,"strike":154.9053356282272,"iv":0.6821981067125645,"gamma":0.012624612736660929,"theta":-0.12981428571428572,"vega":0.11753855421686747,"rho":-0.09830114636261889,"breakevenPct":2.224504801040834},{"delta":0.8,"premium":28.101775700934585,"strike":159.57009345794393,"iv":0.6747964485981308,"gamma":0.01122897196261682,"theta":-0.11012280373831773,"vega":0.10340691588785045,"rho":-0.10645598442377442,"breakevenPct":1.558728748027446},{"delta":0.85,"premium":34.39327628361858,"strike":166.60146699266502,"iv":0.6933877750611247,"gamma":0.00901955990220049,"theta":-0.09060122249388754,"vega":0.08591124694376528,"rho":-0.11656635161689559,"breakevenPct":1.004724291241898},{"delta":0.9,"premium":43.5407458563536,"strike":176.45027624309392,"iv":0.7181580110497238,"gamma":0.006564917127071821,"theta":-0.06552348066298337,"vega":0.0646370165745856,"rho":-0.12894580433700017,"breakevenPct":0.479572903975796}]}},"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"}}