{"symbol":"JXN","url":"https://intraalpha.com/companies/JXN","capturedAt":"2026-10-22T20:47:07.093Z","state":"ready","quote":{"symbol":"JXN","last_price":132.5886,"prev_close":130.17,"regular_close":133.32,"change":2.4186,"change_pct":1.858,"regular_change":3.15,"regular_change_pct":2.4199,"extended_change":-0.7314,"extended_change_pct":-0.5486,"bid":120.1,"ask":139,"bid_size":100,"ask_size":200,"volume":773093,"vwap":132.404173,"open":128.46,"high":133.38,"low":128.23,"close":133.32,"trade_count":18529,"last_trade_at":"2026-10-22T20:11:08.052598855Z","last_quote_at":"2026-10-22T20:00:16.509295208Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JXN","fetched_at":"2026-10-22T20:47:06.646579+00:00","name":"Jackson Financial Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Jackson Financial Inc. is a prominent player in the U.S. life insurance and asset management sectors, renowned for its innovative retirement solutions that aim to bolster financial security for individuals and families. The company offers a diverse portfolio of fixed and variable annuities along with life insurance products, skillfully meeting the evolving needs of retirees and investors in a complex financial landscape. By harnessing cutting-edge technology and a robust distribution network, Jackson Financial is well-equipped to capitalize on demographic trends and the rising demand for efficient retirement planning, positioning itself for sustained growth and a competitive advantage in the industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8834537000,"ebitda":null,"pe_ratio":143.34,"peg_ratio":null,"book_value":138.28,"dividend_per_share":3.4,"dividend_yield":0.0264,"eps":0.91,"revenue_ttm":6549000000,"gross_profit_ttm":3196000000,"profit_margin":0.0157,"operating_margin_ttm":-8.1,"return_on_assets_ttm":0.0006,"return_on_equity_ttm":0.0138,"quarterly_earnings_growth":2.916,"quarterly_revenue_growth":-0.226,"analyst_target_price":147.5,"analyst_number":1,"beta":1.323,"fifty_two_week_high":140.32,"fifty_two_week_low":86.88,"fifty_day_ma":132.89,"two_hundred_day_ma":117.31,"shares_outstanding":67729000,"forward_pe":null,"price_to_sales":1.349,"price_to_book":0.932,"ev_to_revenue":1.428,"ev_to_ebitda":-5.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:06.646579+00:00"},"optionObservedAt":"2026-10-22T19:56:26.207Z","bars":[{"c":129.98,"h":131.3,"l":129.98,"n":83,"o":130.45,"t":"2026-10-15T13:30:00Z","v":6115,"vw":130.526565},{"c":129.675,"h":130.32,"l":129.675,"n":125,"o":130.1575,"t":"2026-10-15T13:35:00Z","v":3919,"vw":129.96954},{"c":129,"h":129.8975,"l":129,"n":86,"o":129.735,"t":"2026-10-15T13:40:00Z","v":3296,"vw":129.383431},{"c":127.91,"h":128.48,"l":127.73,"n":117,"o":128.48,"t":"2026-10-15T13:45:00Z","v":3428,"vw":128.158375},{"c":127.63,"h":127.92,"l":127.335722,"n":113,"o":127.92,"t":"2026-10-15T13:50:00Z","v":4707,"vw":127.729793},{"c":126.94,"h":127.66,"l":126.875,"n":206,"o":127.66,"t":"2026-10-15T13:55:00Z","v":5201,"vw":127.243037},{"c":127.915,"h":128.155,"l":127.465,"n":211,"o":128.155,"t":"2026-10-15T14:00:00Z","v":10886,"vw":127.946639},{"c":128.18,"h":128.67,"l":127.93,"n":274,"o":128.105,"t":"2026-10-15T14:05:00Z","v":14189,"vw":128.186788},{"c":128.45,"h":128.45,"l":128.02,"n":159,"o":128.255,"t":"2026-10-15T14:10:00Z","v":4620,"vw":128.236854},{"c":128.21,"h":128.4,"l":127.83,"n":270,"o":128.25,"t":"2026-10-15T14:15:00Z","v":8208,"vw":128.142522},{"c":128.735,"h":128.87,"l":128.21,"n":230,"o":128.21,"t":"2026-10-15T14:20:00Z","v":8172,"vw":128.504889},{"c":129.41,"h":129.55,"l":128.83,"n":255,"o":128.83,"t":"2026-10-15T14:25:00Z","v":9944,"vw":129.328788},{"c":129.64,"h":129.68,"l":129.125,"n":187,"o":129.375,"t":"2026-10-15T14:30:00Z","v":5223,"vw":129.413943},{"c":130.0775,"h":130.55,"l":129.47,"n":230,"o":129.64,"t":"2026-10-15T14:35:00Z","v":9894,"vw":129.819668},{"c":130.215,"h":130.5,"l":130.18,"n":94,"o":130.24,"t":"2026-10-15T14:40:00Z","v":3691,"vw":130.281293},{"c":131.025,"h":131.025,"l":130,"n":196,"o":130.215,"t":"2026-10-15T14:45:00Z","v":6662,"vw":130.316142},{"c":131.115,"h":131.21,"l":130.815,"n":168,"o":131.125,"t":"2026-10-15T14:50:00Z","v":5309,"vw":131.036592},{"c":130.675,"h":131.12,"l":130.595,"n":182,"o":131.12,"t":"2026-10-15T14:55:00Z","v":5035,"vw":130.778636},{"c":130.305,"h":130.72,"l":130.305,"n":126,"o":130.72,"t":"2026-10-15T15:00:00Z","v":2860,"vw":130.580881},{"c":130.215,"h":130.3,"l":129.98,"n":303,"o":130.21,"t":"2026-10-15T15:05:00Z","v":8945,"vw":130.171892},{"c":130.035,"h":130.28,"l":130.03,"n":70,"o":130.28,"t":"2026-10-15T15:10:00Z","v":1601,"vw":130.13383},{"c":129.83,"h":130.0157,"l":129.665,"n":138,"o":129.84,"t":"2026-10-15T15:15:00Z","v":6267,"vw":129.865626},{"c":129.84,"h":129.88,"l":129.71,"n":154,"o":129.8,"t":"2026-10-15T15:20:00Z","v":4921,"vw":129.816954},{"c":129.75,"h":129.95,"l":129.61,"n":220,"o":129.81,"t":"2026-10-15T15:25:00Z","v":6187,"vw":129.793871},{"c":130.145,"h":130.145,"l":129.6,"n":313,"o":129.66,"t":"2026-10-15T15:30:00Z","v":8833,"vw":129.772921},{"c":130.2,"h":130.34,"l":130.16,"n":168,"o":130.16,"t":"2026-10-15T15:35:00Z","v":3555,"vw":130.226034},{"c":130.47,"h":130.58,"l":130.295,"n":107,"o":130.38,"t":"2026-10-15T15:40:00Z","v":2711,"vw":130.404138},{"c":130.5,"h":130.65,"l":130.42,"n":176,"o":130.51,"t":"2026-10-15T15:45:00Z","v":3470,"vw":130.543333},{"c":130.51,"h":130.51,"l":130.34,"n":149,"o":130.34,"t":"2026-10-15T15:50:00Z","v":2850,"vw":130.420432},{"c":130.21,"h":130.51,"l":130.21,"n":111,"o":130.51,"t":"2026-10-15T15:55:00Z","v":2927,"vw":130.415255},{"c":130.36,"h":130.36,"l":130.2,"n":123,"o":130.29,"t":"2026-10-15T16:00:00Z","v":3808,"vw":130.277402},{"c":130.245,"h":130.405,"l":130.245,"n":112,"o":130.345,"t":"2026-10-15T16:05:00Z","v":4361,"vw":130.27924},{"c":130.24,"h":130.42,"l":130.19,"n":173,"o":130.41,"t":"2026-10-15T16:10:00Z","v":5517,"vw":130.312064},{"c":130.155,"h":130.265,"l":130.155,"n":108,"o":130.23,"t":"2026-10-15T16:15:00Z","v":2931,"vw":130.191429},{"c":130.3,"h":130.3,"l":130.0525,"n":187,"o":130.15,"t":"2026-10-15T16:20:00Z","v":4264,"vw":130.143796},{"c":130.295,"h":130.35,"l":130.225,"n":86,"o":130.23,"t":"2026-10-15T16:25:00Z","v":2577,"vw":130.293125},{"c":130.35,"h":130.36,"l":130.2,"n":157,"o":130.22,"t":"2026-10-15T16:30:00Z","v":4336,"vw":130.292494},{"c":130.315,"h":130.315,"l":130.2,"n":83,"o":130.315,"t":"2026-10-15T16:35:00Z","v":4259,"vw":130.270036},{"c":130.55,"h":130.59,"l":130.36,"n":186,"o":130.44,"t":"2026-10-15T16:40:00Z","v":3393,"vw":130.472718},{"c":130.51,"h":130.57,"l":130.49,"n":83,"o":130.57,"t":"2026-10-15T16:45:00Z","v":1444,"vw":130.514096},{"c":130.25,"h":130.565,"l":130.23,"n":132,"o":130.565,"t":"2026-10-15T16:50:00Z","v":3004,"vw":130.420819},{"c":130.415,"h":130.51,"l":130.31,"n":138,"o":130.36,"t":"2026-10-15T16:55:00Z","v":4002,"vw":130.356678},{"c":130.335,"h":130.54,"l":130.335,"n":120,"o":130.415,"t":"2026-10-15T17:00:00Z","v":3941,"vw":130.413703},{"c":130.34,"h":130.36,"l":130.25,"n":93,"o":130.36,"t":"2026-10-15T17:05:00Z","v":1894,"vw":130.316433},{"c":130.275,"h":130.38,"l":130.22,"n":128,"o":130.38,"t":"2026-10-15T17:10:00Z","v":1920,"vw":130.288214},{"c":130.33,"h":130.33,"l":130.16,"n":130,"o":130.215,"t":"2026-10-15T17:15:00Z","v":3132,"vw":130.251936},{"c":130.29,"h":130.49,"l":130.29,"n":136,"o":130.37,"t":"2026-10-15T17:20:00Z","v":3409,"vw":130.416618},{"c":130.395,"h":130.395,"l":130.25,"n":118,"o":130.295,"t":"2026-10-15T17:25:00Z","v":2702,"vw":130.322303},{"c":130.45,"h":130.45,"l":130.365,"n":85,"o":130.39,"t":"2026-10-15T17:30:00Z","v":1469,"vw":130.408196},{"c":130.36,"h":130.46,"l":130.36,"n":50,"o":130.46,"t":"2026-10-15T17:35:00Z","v":833,"vw":130.415},{"c":130.47,"h":130.625,"l":130.405,"n":159,"o":130.44,"t":"2026-10-15T17:40:00Z","v":4753,"vw":130.482675},{"c":130.55,"h":130.66,"l":130.48,"n":175,"o":130.505,"t":"2026-10-15T17:45:00Z","v":3654,"vw":130.546587},{"c":130.63,"h":130.75,"l":130.63,"n":59,"o":130.75,"t":"2026-10-15T17:50:00Z","v":1301,"vw":130.709167},{"c":130.55,"h":130.7,"l":130.5,"n":258,"o":130.7,"t":"2026-10-15T17:55:00Z","v":9132,"vw":130.613124},{"c":130.7,"h":130.88,"l":130.685,"n":250,"o":130.685,"t":"2026-10-15T18:00:00Z","v":7788,"vw":130.854285},{"c":130.6,"h":130.84,"l":130.6,"n":100,"o":130.84,"t":"2026-10-15T18:05:00Z","v":1696,"vw":130.721654},{"c":130.68,"h":130.715,"l":130.61,"n":225,"o":130.715,"t":"2026-10-15T18:10:00Z","v":4947,"vw":130.649467},{"c":130.68,"h":130.8,"l":130.65,"n":100,"o":130.79,"t":"2026-10-15T18:15:00Z","v":2113,"vw":130.726364},{"c":130.72,"h":130.72,"l":130.52,"n":119,"o":130.68,"t":"2026-10-15T18:20:00Z","v":2538,"vw":130.602333},{"c":130.68,"h":130.7296,"l":130.54,"n":115,"o":130.7296,"t":"2026-10-15T18:25:00Z","v":2897,"vw":130.659798},{"c":130.69,"h":130.8,"l":130.63,"n":188,"o":130.63,"t":"2026-10-15T18:30:00Z","v":3498,"vw":130.75},{"c":130.53,"h":130.665,"l":130.53,"n":100,"o":130.62,"t":"2026-10-15T18:35:00Z","v":2300,"vw":130.633333},{"c":130.58,"h":130.63,"l":130.53,"n":188,"o":130.58,"t":"2026-10-15T18:40:00Z","v":3758,"vw":130.576734},{"c":130.6,"h":130.71,"l":130.595,"n":104,"o":130.595,"t":"2026-10-15T18:45:00Z","v":2646,"vw":130.663955},{"c":130.595,"h":130.66,"l":130.59,"n":148,"o":130.59,"t":"2026-10-15T18:50:00Z","v":4023,"vw":130.624872},{"c":130.64,"h":130.67,"l":130.595,"n":158,"o":130.595,"t":"2026-10-15T18:55:00Z","v":5135,"vw":130.635715},{"c":130.66,"h":130.685,"l":130.58,"n":231,"o":130.66,"t":"2026-10-15T19:00:00Z","v":5449,"vw":130.651284},{"c":130.71,"h":130.805,"l":130.63,"n":230,"o":130.63,"t":"2026-10-15T19:05:00Z","v":5952,"vw":130.707633},{"c":130.9025,"h":130.9025,"l":130.715,"n":165,"o":130.715,"t":"2026-10-15T19:10:00Z","v":3311,"vw":130.763089},{"c":130.9,"h":130.955,"l":130.71,"n":240,"o":130.955,"t":"2026-10-15T19:15:00Z","v":6630,"vw":130.805293},{"c":131.09,"h":131.27,"l":130.87,"n":312,"o":130.91,"t":"2026-10-15T19:20:00Z","v":9044,"vw":131.066556},{"c":131.11,"h":131.16,"l":131.02,"n":224,"o":131.08,"t":"2026-10-15T19:25:00Z","v":5036,"vw":131.106203},{"c":131.08,"h":131.19,"l":130.99,"n":352,"o":131.09,"t":"2026-10-15T19:30:00Z","v":11326,"vw":131.085099},{"c":131.08,"h":131.08,"l":130.91,"n":307,"o":131.02,"t":"2026-10-15T19:35:00Z","v":8218,"vw":130.985552},{"c":131.025,"h":131.12,"l":130.96,"n":292,"o":131.02,"t":"2026-10-15T19:40:00Z","v":8417,"vw":131.058524},{"c":130.79,"h":131.08,"l":130.72,"n":345,"o":131.07,"t":"2026-10-15T19:45:00Z","v":9229,"vw":130.83279},{"c":131.59,"h":131.61,"l":130.79,"n":604,"o":130.79,"t":"2026-10-15T19:50:00Z","v":17541,"vw":131.228567},{"c":131.52,"h":131.64,"l":131.22,"n":2264,"o":131.61,"t":"2026-10-15T19:55:00Z","v":93155,"vw":131.3994},{"c":131.56,"h":131.56,"l":131.56,"n":37,"o":131.56,"t":"2026-10-15T20:00:00Z","v":655887,"vw":131.56},{"c":131.56,"h":131.56,"l":131.56,"n":11,"o":131.56,"t":"2026-10-15T20:05:00Z","v":1751846,"vw":131.56},{"c":132.01,"h":132.01,"l":130.14,"n":199,"o":130.81,"t":"2026-10-16T13:30:00Z","v":18661,"vw":130.91755},{"c":132.11,"h":132.4999,"l":132.01,"n":74,"o":132.14,"t":"2026-10-16T13:35:00Z","v":1640,"vw":132.192864},{"c":132.32,"h":132.44,"l":131.84,"n":150,"o":132.115,"t":"2026-10-16T13:40:00Z","v":4545,"vw":132.152847},{"c":132.47,"h":132.47,"l":131.975,"n":74,"o":132.02,"t":"2026-10-16T13:45:00Z","v":2545,"vw":132.19385},{"c":132.15,"h":132.87,"l":131.995,"n":111,"o":132.56,"t":"2026-10-16T13:50:00Z","v":3061,"vw":132.495832},{"c":132.06,"h":132.26,"l":131.9,"n":82,"o":132.095,"t":"2026-10-16T13:55:00Z","v":5378,"vw":132.037987},{"c":131.99,"h":132.24,"l":131.99,"n":96,"o":132.15,"t":"2026-10-16T14:00:00Z","v":2186,"vw":132.147857},{"c":131.93,"h":132.19,"l":131.93,"n":142,"o":132,"t":"2026-10-16T14:05:00Z","v":3115,"vw":132.082},{"c":131.95,"h":132.01,"l":131.685,"n":130,"o":132.01,"t":"2026-10-16T14:10:00Z","v":2295,"vw":131.885071},{"c":131.94,"h":132.02,"l":131.9,"n":108,"o":132,"t":"2026-10-16T14:15:00Z","v":2312,"vw":131.938125},{"c":132.41,"h":132.41,"l":132.1,"n":117,"o":132.1,"t":"2026-10-16T14:20:00Z","v":2277,"vw":132.183063},{"c":132.505,"h":132.61,"l":132.42,"n":86,"o":132.42,"t":"2026-10-16T14:25:00Z","v":1713,"vw":132.48875},{"c":132.51,"h":132.68,"l":132.43,"n":101,"o":132.615,"t":"2026-10-16T14:30:00Z","v":2817,"vw":132.536944},{"c":132.56,"h":132.63,"l":132.56,"n":60,"o":132.63,"t":"2026-10-16T14:35:00Z","v":944,"vw":132.586667},{"c":132.135,"h":132.38,"l":132.135,"n":125,"o":132.305,"t":"2026-10-16T14:40:00Z","v":2658,"vw":132.252484},{"c":132.3,"h":132.47,"l":132.13,"n":143,"o":132.23,"t":"2026-10-16T14:45:00Z","v":3516,"vw":132.291177},{"c":132.46,"h":132.49,"l":132.36,"n":127,"o":132.44,"t":"2026-10-16T14:50:00Z","v":2978,"vw":132.451438},{"c":132.4,"h":132.64,"l":132.34,"n":105,"o":132.64,"t":"2026-10-16T14:55:00Z","v":1564,"vw":132.472},{"c":132.745,"h":132.745,"l":132.49,"n":112,"o":132.49,"t":"2026-10-16T15:00:00Z","v":2397,"vw":132.627069},{"c":133.14,"h":133.14,"l":132.96,"n":118,"o":132.96,"t":"2026-10-16T15:05:00Z","v":2535,"vw":133.060569},{"c":133,"h":133,"l":132.875,"n":65,"o":132.98,"t":"2026-10-16T15:10:00Z","v":1321,"vw":132.95},{"c":132.91,"h":132.95,"l":132.91,"n":44,"o":132.95,"t":"2026-10-16T15:15:00Z","v":706,"vw":132.923333},{"c":132.82,"h":132.83,"l":132.82,"n":38,"o":132.83,"t":"2026-10-16T15:20:00Z","v":749,"vw":132.825},{"c":132.83,"h":132.8529,"l":132.78,"n":168,"o":132.78,"t":"2026-10-16T15:25:00Z","v":5147,"vw":132.819363},{"c":133.03,"h":133.14,"l":132.65,"n":160,"o":132.765,"t":"2026-10-16T15:30:00Z","v":4196,"vw":132.909857},{"c":132.7,"h":133.05,"l":132.58,"n":57,"o":133.05,"t":"2026-10-16T15:35:00Z","v":2158,"vw":132.752847},{"c":132.55,"h":132.65,"l":132.55,"n":56,"o":132.57,"t":"2026-10-16T15:40:00Z","v":2165,"vw":132.586667},{"c":132.35,"h":132.57,"l":132.35,"n":142,"o":132.57,"t":"2026-10-16T15:45:00Z","v":6515,"vw":132.397173},{"c":132.34,"h":132.4399,"l":132.21,"n":168,"o":132.385,"t":"2026-10-16T15:50:00Z","v":5013,"vw":132.331317},{"c":132.19,"h":132.34,"l":132.19,"n":72,"o":132.34,"t":"2026-10-16T15:55:00Z","v":1327,"vw":132.242239},{"c":132.005,"h":132.125,"l":131.965,"n":97,"o":132.03,"t":"2026-10-16T16:00:00Z","v":2345,"vw":132.033986},{"c":132,"h":132.17,"l":131.98,"n":138,"o":132.09,"t":"2026-10-16T16:05:00Z","v":3912,"vw":132.064054},{"c":132.08,"h":132.14,"l":132.08,"n":53,"o":132.14,"t":"2026-10-16T16:10:00Z","v":887,"vw":132.1},{"c":131.835,"h":131.86,"l":131.835,"n":25,"o":131.86,"t":"2026-10-16T16:15:00Z","v":594,"vw":131.8475},{"c":131.89,"h":131.92,"l":131.86,"n":102,"o":131.865,"t":"2026-10-16T16:20:00Z","v":3474,"vw":131.894051},{"c":131.62,"h":131.86,"l":131.62,"n":93,"o":131.8,"t":"2026-10-16T16:25:00Z","v":1983,"vw":131.77996},{"c":131.5,"h":131.69,"l":131.5,"n":120,"o":131.66,"t":"2026-10-16T16:30:00Z","v":3033,"vw":131.625439},{"c":131.5247,"h":131.61,"l":131.3038,"n":97,"o":131.61,"t":"2026-10-16T16:35:00Z","v":2730,"vw":131.467875},{"c":131.305,"h":131.47,"l":131.25,"n":60,"o":131.465,"t":"2026-10-16T16:40:00Z","v":1933,"vw":131.334356},{"c":131.18,"h":131.34,"l":131.18,"n":94,"o":131.305,"t":"2026-10-16T16:45:00Z","v":2504,"vw":131.268246},{"c":131.08,"h":131.22,"l":131.08,"n":52,"o":131.22,"t":"2026-10-16T16:50:00Z","v":1228,"vw":131.15},{"c":131.08,"h":131.155,"l":131.08,"n":80,"o":131.155,"t":"2026-10-16T16:55:00Z","v":2129,"vw":131.106081},{"c":130.72,"h":130.975,"l":130.72,"n":76,"o":130.975,"t":"2026-10-16T17:00:00Z","v":1469,"vw":130.793245},{"c":130.36,"h":130.565,"l":130.36,"n":101,"o":130.565,"t":"2026-10-16T17:05:00Z","v":1317,"vw":130.48},{"c":130.79,"h":130.79,"l":130.44,"n":217,"o":130.44,"t":"2026-10-16T17:10:00Z","v":6031,"vw":130.583311},{"c":130.72,"h":130.765,"l":130.72,"n":44,"o":130.765,"t":"2026-10-16T17:15:00Z","v":1046,"vw":130.747353},{"c":130.87,"h":130.87,"l":130.62,"n":113,"o":130.78,"t":"2026-10-16T17:20:00Z","v":2767,"vw":130.776412},{"c":131.07,"h":131.07,"l":130.97,"n":89,"o":130.97,"t":"2026-10-16T17:25:00Z","v":1692,"vw":130.99},{"c":130.82,"h":131.06,"l":130.735,"n":113,"o":131.06,"t":"2026-10-16T17:30:00Z","v":2965,"vw":130.888822},{"c":131.27,"h":131.38,"l":130.91,"n":170,"o":130.91,"t":"2026-10-16T17:35:00Z","v":7213,"vw":131.116982},{"c":131.435,"h":131.54,"l":131.37,"n":140,"o":131.505,"t":"2026-10-16T17:40:00Z","v":3498,"vw":131.46565},{"c":131.25,"h":131.43,"l":131.2,"n":68,"o":131.43,"t":"2026-10-16T17:45:00Z","v":1445,"vw":131.296979},{"c":131.09,"h":131.22,"l":131.045,"n":100,"o":131.22,"t":"2026-10-16T17:50:00Z","v":2850,"vw":131.134543},{"c":131.14,"h":131.16,"l":131.03,"n":118,"o":131.11,"t":"2026-10-16T17:55:00Z","v":3746,"vw":131.115764},{"c":131.22,"h":131.22,"l":130.89,"n":259,"o":131.02,"t":"2026-10-16T18:00:00Z","v":7192,"vw":131.005989},{"c":131.275,"h":131.31,"l":131.26,"n":106,"o":131.26,"t":"2026-10-16T18:05:00Z","v":2074,"vw":131.29},{"c":131.02,"h":131.215,"l":130.97,"n":97,"o":131.215,"t":"2026-10-16T18:10:00Z","v":2308,"vw":131.044444},{"c":130.775,"h":131.07,"l":130.74,"n":176,"o":131,"t":"2026-10-16T18:15:00Z","v":3482,"vw":130.952692},{"c":130.87,"h":130.87,"l":130.645,"n":240,"o":130.71,"t":"2026-10-16T18:20:00Z","v":5459,"vw":130.747425},{"c":130.725,"h":130.91,"l":130.6825,"n":102,"o":130.91,"t":"2026-10-16T18:25:00Z","v":2527,"vw":130.784861},{"c":130.81,"h":130.81,"l":130.575,"n":281,"o":130.725,"t":"2026-10-16T18:30:00Z","v":6939,"vw":130.708069},{"c":130.78,"h":130.935,"l":130.54,"n":471,"o":130.785,"t":"2026-10-16T18:35:00Z","v":26390,"vw":130.757493},{"c":130.9,"h":131,"l":130.77,"n":199,"o":130.78,"t":"2026-10-16T18:40:00Z","v":5891,"vw":130.848478},{"c":130.955,"h":131.085,"l":130.93,"n":196,"o":130.94,"t":"2026-10-16T18:45:00Z","v":5793,"vw":130.982204},{"c":130.84,"h":131.005,"l":130.79,"n":256,"o":131,"t":"2026-10-16T18:50:00Z","v":8055,"vw":130.945913},{"c":130.71,"h":130.785,"l":130.55,"n":267,"o":130.725,"t":"2026-10-16T18:55:00Z","v":8402,"vw":130.697674},{"c":130.6,"h":130.63,"l":130.5401,"n":129,"o":130.63,"t":"2026-10-16T19:00:00Z","v":2370,"vw":130.60132},{"c":130.665,"h":130.76,"l":130.58,"n":245,"o":130.58,"t":"2026-10-16T19:05:00Z","v":6544,"vw":130.67749},{"c":130.785,"h":130.88,"l":130.66,"n":257,"o":130.75,"t":"2026-10-16T19:10:00Z","v":8096,"vw":130.760328},{"c":130.71,"h":130.785,"l":130.7,"n":287,"o":130.785,"t":"2026-10-16T19:15:00Z","v":11466,"vw":130.757114},{"c":130.77,"h":130.83,"l":130.64,"n":357,"o":130.76,"t":"2026-10-16T19:20:00Z","v":9106,"vw":130.774683},{"c":130.98,"h":131.12,"l":130.68,"n":351,"o":130.725,"t":"2026-10-16T19:25:00Z","v":13061,"vw":130.955159},{"c":130.84,"h":130.97,"l":130.83,"n":398,"o":130.92,"t":"2026-10-16T19:30:00Z","v":11271,"vw":130.890635},{"c":130.72,"h":130.86,"l":130.245,"n":648,"o":130.86,"t":"2026-10-16T19:35:00Z","v":22943,"vw":130.612794},{"c":130.58,"h":130.7,"l":130.45,"n":267,"o":130.7,"t":"2026-10-16T19:40:00Z","v":7442,"vw":130.611723},{"c":130.625,"h":130.66,"l":130.475,"n":575,"o":130.585,"t":"2026-10-16T19:45:00Z","v":18005,"vw":130.579213},{"c":130.79,"h":130.925,"l":130.625,"n":581,"o":130.625,"t":"2026-10-16T19:50:00Z","v":16547,"vw":130.826533},{"c":130.57,"h":130.79,"l":130.495,"n":1967,"o":130.71,"t":"2026-10-16T19:55:00Z","v":82400,"vw":130.647162},{"c":130.58,"h":130.68,"l":130.58,"n":39,"o":130.68,"t":"2026-10-16T20:00:00Z","v":360873,"vw":130.580059},{"c":130.18,"h":130.47,"l":129.41,"n":90,"o":129.41,"t":"2026-10-19T13:30:00Z","v":8534,"vw":129.658025},{"c":129.935,"h":130.35,"l":129.93,"n":49,"o":130.195,"t":"2026-10-19T13:35:00Z","v":1813,"vw":130.052727},{"c":130.34,"h":130.35,"l":129.88,"n":104,"o":130.35,"t":"2026-10-19T13:40:00Z","v":3985,"vw":129.956913},{"c":130.82,"h":130.82,"l":130.085,"n":184,"o":130.3,"t":"2026-10-19T13:45:00Z","v":6946,"vw":130.404676},{"c":130.525,"h":131.14,"l":130.525,"n":163,"o":130.91,"t":"2026-10-19T13:50:00Z","v":3792,"vw":130.838618},{"c":130.755,"h":130.87,"l":130.525,"n":71,"o":130.525,"t":"2026-10-19T13:55:00Z","v":1970,"vw":130.738929},{"c":130.71,"h":131,"l":130.71,"n":142,"o":131,"t":"2026-10-19T14:00:00Z","v":2737,"vw":130.774249},{"c":130.785,"h":130.84,"l":130.46,"n":152,"o":130.72,"t":"2026-10-19T14:05:00Z","v":3850,"vw":130.572105},{"c":130.46,"h":130.76,"l":130.3625,"n":167,"o":130.76,"t":"2026-10-19T14:10:00Z","v":7478,"vw":130.45049},{"c":130.375,"h":130.8,"l":130.33,"n":249,"o":130.59,"t":"2026-10-19T14:15:00Z","v":15507,"vw":130.521297},{"c":129.97,"h":130.375,"l":129.8,"n":143,"o":130.375,"t":"2026-10-19T14:20:00Z","v":8780,"vw":130.258603},{"c":129.68,"h":129.875,"l":129.545,"n":142,"o":129.855,"t":"2026-10-19T14:25:00Z","v":3383,"vw":129.723584},{"c":129.63,"h":129.83,"l":129.63,"n":163,"o":129.72,"t":"2026-10-19T14:30:00Z","v":5440,"vw":129.709706},{"c":129.53,"h":129.83,"l":129.52,"n":157,"o":129.715,"t":"2026-10-19T14:35:00Z","v":3757,"vw":129.6965},{"c":129.43,"h":129.47,"l":129.215,"n":90,"o":129.47,"t":"2026-10-19T14:40:00Z","v":2574,"vw":129.331301},{"c":129.43,"h":129.67,"l":129.37,"n":152,"o":129.37,"t":"2026-10-19T14:45:00Z","v":4475,"vw":129.476361},{"c":129.385,"h":129.5474,"l":129.375,"n":100,"o":129.5474,"t":"2026-10-19T14:50:00Z","v":2858,"vw":129.40563},{"c":129.59,"h":129.745,"l":129.45,"n":189,"o":129.52,"t":"2026-10-19T14:55:00Z","v":4341,"vw":129.573608},{"c":129.73,"h":129.745,"l":129.45,"n":91,"o":129.745,"t":"2026-10-19T15:00:00Z","v":3360,"vw":129.599267},{"c":129.615,"h":129.73,"l":129.615,"n":49,"o":129.645,"t":"2026-10-19T15:05:00Z","v":1276,"vw":129.633094},{"c":129.95,"h":129.95,"l":129.61,"n":122,"o":129.615,"t":"2026-10-19T15:10:00Z","v":3736,"vw":129.749091},{"c":129.96,"h":130.32,"l":129.835,"n":295,"o":129.99,"t":"2026-10-19T15:15:00Z","v":11788,"vw":130.145245},{"c":129.95,"h":129.98,"l":129.91,"n":110,"o":129.91,"t":"2026-10-19T15:20:00Z","v":2974,"vw":129.931783},{"c":129.86,"h":129.95,"l":129.835,"n":129,"o":129.95,"t":"2026-10-19T15:25:00Z","v":2329,"vw":129.883},{"c":129.96,"h":130.04,"l":129.8,"n":125,"o":130.04,"t":"2026-10-19T15:30:00Z","v":2733,"vw":129.958713},{"c":130.095,"h":130.1,"l":129.93,"n":146,"o":130.01,"t":"2026-10-19T15:35:00Z","v":4444,"vw":130.007253},{"c":130.1,"h":130.11,"l":130.06,"n":133,"o":130.11,"t":"2026-10-19T15:40:00Z","v":2748,"vw":130.073},{"c":129.985,"h":130.15,"l":129.985,"n":167,"o":130.12,"t":"2026-10-19T15:45:00Z","v":3132,"vw":130.084851},{"c":129.86,"h":130.04,"l":129.845,"n":88,"o":129.96,"t":"2026-10-19T15:50:00Z","v":2007,"vw":129.90604},{"c":129.845,"h":129.855,"l":129.82,"n":104,"o":129.855,"t":"2026-10-19T15:55:00Z","v":1669,"vw":129.84375},{"c":129.75,"h":129.84,"l":129.58,"n":103,"o":129.84,"t":"2026-10-19T16:00:00Z","v":1859,"vw":129.657852},{"c":129.61,"h":129.72,"l":129.535,"n":159,"o":129.72,"t":"2026-10-19T16:05:00Z","v":4102,"vw":129.648898},{"c":129.71,"h":129.71,"l":129.525,"n":131,"o":129.55,"t":"2026-10-19T16:10:00Z","v":3692,"vw":129.634631},{"c":129.78,"h":129.78,"l":129.655,"n":209,"o":129.69,"t":"2026-10-19T16:15:00Z","v":4369,"vw":129.727988},{"c":129.68,"h":129.72,"l":129.46,"n":179,"o":129.72,"t":"2026-10-19T16:20:00Z","v":6532,"vw":129.595533},{"c":129.67,"h":129.71,"l":129.56,"n":216,"o":129.655,"t":"2026-10-19T16:25:00Z","v":7272,"vw":129.609306},{"c":129.5,"h":129.64,"l":129.5,"n":102,"o":129.64,"t":"2026-10-19T16:30:00Z","v":2107,"vw":129.598951},{"c":129.675,"h":129.675,"l":129.545,"n":117,"o":129.6,"t":"2026-10-19T16:35:00Z","v":2589,"vw":129.612083},{"c":129.5701,"h":129.66,"l":129.54,"n":126,"o":129.625,"t":"2026-10-19T16:40:00Z","v":5335,"vw":129.585664},{"c":129.685,"h":129.725,"l":129.565,"n":212,"o":129.6,"t":"2026-10-19T16:45:00Z","v":4529,"vw":129.634254},{"c":129.72,"h":129.72,"l":129.625,"n":99,"o":129.63,"t":"2026-10-19T16:50:00Z","v":1913,"vw":129.677083},{"c":129.675,"h":129.735,"l":129.675,"n":82,"o":129.71,"t":"2026-10-19T16:55:00Z","v":1831,"vw":129.716708},{"c":129.48,"h":129.63,"l":129.48,"n":132,"o":129.63,"t":"2026-10-19T17:00:00Z","v":3436,"vw":129.523557},{"c":129.265,"h":129.425,"l":129.23,"n":115,"o":129.425,"t":"2026-10-19T17:05:00Z","v":3712,"vw":129.31427},{"c":129.385,"h":129.385,"l":129.15,"n":207,"o":129.27,"t":"2026-10-19T17:10:00Z","v":5640,"vw":129.298928},{"c":129.39,"h":129.42,"l":129.345,"n":92,"o":129.345,"t":"2026-10-19T17:15:00Z","v":1894,"vw":129.384368},{"c":129.39,"h":129.435,"l":129.375,"n":115,"o":129.435,"t":"2026-10-19T17:20:00Z","v":2489,"vw":129.405461},{"c":129.38,"h":129.445,"l":129.38,"n":168,"o":129.41,"t":"2026-10-19T17:25:00Z","v":2850,"vw":129.423636},{"c":129.5,"h":129.505,"l":129.445,"n":145,"o":129.48,"t":"2026-10-19T17:30:00Z","v":2583,"vw":129.470778},{"c":129.285,"h":129.39,"l":129.28,"n":64,"o":129.39,"t":"2026-10-19T17:35:00Z","v":1596,"vw":129.302778},{"c":129.23,"h":129.43,"l":129.14,"n":260,"o":129.36,"t":"2026-10-19T17:40:00Z","v":14257,"vw":129.284065},{"c":129.21,"h":129.405,"l":129.09,"n":144,"o":129.16,"t":"2026-10-19T17:45:00Z","v":3403,"vw":129.244505},{"c":129.28,"h":129.28,"l":129.18,"n":84,"o":129.2,"t":"2026-10-19T17:50:00Z","v":1689,"vw":129.214},{"c":129.35,"h":129.465,"l":129.23,"n":172,"o":129.28,"t":"2026-10-19T17:55:00Z","v":7350,"vw":129.278679},{"c":129.42,"h":129.43,"l":129.36,"n":128,"o":129.4125,"t":"2026-10-19T18:00:00Z","v":3671,"vw":129.401909},{"c":129.21,"h":129.42,"l":129.21,"n":50,"o":129.42,"t":"2026-10-19T18:05:00Z","v":1337,"vw":129.313333},{"c":129.395,"h":129.46,"l":129.14,"n":178,"o":129.3,"t":"2026-10-19T18:10:00Z","v":5005,"vw":129.263479},{"c":129.51,"h":129.51,"l":129.335,"n":95,"o":129.39,"t":"2026-10-19T18:15:00Z","v":2648,"vw":129.393985},{"c":129.61,"h":129.62,"l":129.51,"n":175,"o":129.51,"t":"2026-10-19T18:20:00Z","v":6131,"vw":129.561664},{"c":129.6,"h":129.725,"l":129.6,"n":128,"o":129.63,"t":"2026-10-19T18:25:00Z","v":3637,"vw":129.672104},{"c":129.29,"h":129.46,"l":129.29,"n":95,"o":129.46,"t":"2026-10-19T18:30:00Z","v":2210,"vw":129.392222},{"c":129.38,"h":129.38,"l":129.15,"n":151,"o":129.28,"t":"2026-10-19T18:35:00Z","v":3910,"vw":129.285869},{"c":129.23,"h":129.39,"l":129.17,"n":129,"o":129.39,"t":"2026-10-19T18:40:00Z","v":2708,"vw":129.249136},{"c":129.325,"h":129.375,"l":129.19,"n":130,"o":129.19,"t":"2026-10-19T18:45:00Z","v":2662,"vw":129.309528},{"c":129.12,"h":129.295,"l":129.12,"n":128,"o":129.29,"t":"2026-10-19T18:50:00Z","v":4231,"vw":129.222893},{"c":129.31,"h":129.32,"l":129.01,"n":153,"o":129.07,"t":"2026-10-19T18:55:00Z","v":4218,"vw":129.168684},{"c":129.38,"h":129.42,"l":129.285,"n":191,"o":129.315,"t":"2026-10-19T19:00:00Z","v":4924,"vw":129.354267},{"c":129.205,"h":129.37,"l":129.2,"n":124,"o":129.37,"t":"2026-10-19T19:05:00Z","v":3981,"vw":129.266216},{"c":129.08,"h":129.14,"l":129.08,"n":137,"o":129.13,"t":"2026-10-19T19:10:00Z","v":2834,"vw":129.095094},{"c":128.92,"h":129.09,"l":128.92,"n":138,"o":129.09,"t":"2026-10-19T19:15:00Z","v":4455,"vw":129.01241},{"c":128.84,"h":129.02,"l":128.84,"n":246,"o":128.9,"t":"2026-10-19T19:20:00Z","v":6297,"vw":128.917537},{"c":128.8,"h":128.9399,"l":128.77,"n":144,"o":128.835,"t":"2026-10-19T19:25:00Z","v":3359,"vw":128.830959},{"c":128.635,"h":128.73,"l":128.58,"n":316,"o":128.73,"t":"2026-10-19T19:30:00Z","v":5907,"vw":128.65913},{"c":128.62,"h":128.65,"l":128.425,"n":479,"o":128.65,"t":"2026-10-19T19:35:00Z","v":14315,"vw":128.574254},{"c":128.755,"h":128.84,"l":128.66,"n":387,"o":128.66,"t":"2026-10-19T19:40:00Z","v":8779,"vw":128.759994},{"c":128.56,"h":128.68,"l":128.3901,"n":376,"o":128.61,"t":"2026-10-19T19:45:00Z","v":9657,"vw":128.581905},{"c":128.625,"h":128.97,"l":128.45,"n":468,"o":128.56,"t":"2026-10-19T19:50:00Z","v":14320,"vw":128.630184},{"c":128.66,"h":128.74,"l":128.43,"n":1497,"o":128.68,"t":"2026-10-19T19:55:00Z","v":52116,"vw":128.602763},{"c":128.62,"h":128.75,"l":128.62,"n":34,"o":128.75,"t":"2026-10-19T20:00:00Z","v":314476,"vw":128.620369},{"c":128.9789,"h":128.9789,"l":128.9789,"n":1,"o":128.9789,"t":"2026-10-19T20:10:00Z","v":4893,"vw":128.9789},{"c":129.42,"h":129.4775,"l":127.34,"n":122,"o":127.34,"t":"2026-10-20T13:30:00Z","v":6640,"vw":128.429484},{"c":129.49,"h":129.505,"l":129.41,"n":53,"o":129.505,"t":"2026-10-20T13:35:00Z","v":1503,"vw":129.485982},{"c":129.62,"h":129.67,"l":129.41,"n":110,"o":129.67,"t":"2026-10-20T13:40:00Z","v":2832,"vw":129.523142},{"c":130.11,"h":130.155,"l":129.3794,"n":103,"o":129.685,"t":"2026-10-20T13:45:00Z","v":5697,"vw":129.688669},{"c":130.59,"h":130.59,"l":130.13,"n":153,"o":130.13,"t":"2026-10-20T13:50:00Z","v":3830,"vw":130.338498},{"c":129.82,"h":130.43,"l":129.82,"n":43,"o":130.43,"t":"2026-10-20T13:55:00Z","v":1354,"vw":130.273081},{"c":129.75,"h":129.955,"l":129.745,"n":70,"o":129.8241,"t":"2026-10-20T14:00:00Z","v":2107,"vw":129.803258},{"c":130.19,"h":130.19,"l":129.75,"n":122,"o":129.75,"t":"2026-10-20T14:05:00Z","v":4462,"vw":129.954527},{"c":130.22,"h":130.29,"l":129.955,"n":138,"o":130.29,"t":"2026-10-20T14:10:00Z","v":6421,"vw":130.167146},{"c":130.22,"h":130.39,"l":129.985,"n":105,"o":130.19,"t":"2026-10-20T14:15:00Z","v":2973,"vw":130.242471},{"c":130.65,"h":130.69,"l":130.32,"n":195,"o":130.32,"t":"2026-10-20T14:20:00Z","v":5216,"vw":130.574194},{"c":130.84,"h":130.945,"l":130.66,"n":146,"o":130.66,"t":"2026-10-20T14:25:00Z","v":4246,"vw":130.802163},{"c":130.955,"h":131.18,"l":130.87,"n":125,"o":130.95,"t":"2026-10-20T14:30:00Z","v":3430,"vw":131.009667},{"c":130.915,"h":131.02,"l":130.71,"n":76,"o":130.97,"t":"2026-10-20T14:35:00Z","v":4336,"vw":130.902911},{"c":131.18,"h":131.18,"l":130.91,"n":112,"o":130.91,"t":"2026-10-20T14:40:00Z","v":2457,"vw":131.109444},{"c":131.205,"h":131.51,"l":131.205,"n":86,"o":131.44,"t":"2026-10-20T14:45:00Z","v":2152,"vw":131.444091},{"c":131.615,"h":131.67,"l":131.42,"n":181,"o":131.42,"t":"2026-10-20T14:50:00Z","v":3829,"vw":131.532403},{"c":131.6,"h":131.61,"l":131.47,"n":174,"o":131.57,"t":"2026-10-20T14:55:00Z","v":4630,"vw":131.554207},{"c":131.49,"h":131.68,"l":131.46,"n":180,"o":131.615,"t":"2026-10-20T15:00:00Z","v":3045,"vw":131.572917},{"c":131.71,"h":131.71,"l":131.55,"n":168,"o":131.56,"t":"2026-10-20T15:05:00Z","v":3346,"vw":131.611667},{"c":131.11,"h":131.64,"l":130.97,"n":208,"o":131.64,"t":"2026-10-20T15:10:00Z","v":6364,"vw":131.268885},{"c":131.12,"h":131.21,"l":131.04,"n":107,"o":131.21,"t":"2026-10-20T15:15:00Z","v":2373,"vw":131.117},{"c":131,"h":131.27,"l":130.93,"n":168,"o":131.085,"t":"2026-10-20T15:20:00Z","v":4237,"vw":131.140652},{"c":130.7,"h":130.98,"l":130.7,"n":76,"o":130.98,"t":"2026-10-20T15:25:00Z","v":1539,"vw":130.852571},{"c":130.58,"h":130.61,"l":130.445,"n":155,"o":130.565,"t":"2026-10-20T15:30:00Z","v":4829,"vw":130.544629},{"c":130.77,"h":130.77,"l":130.55,"n":107,"o":130.55,"t":"2026-10-20T15:35:00Z","v":3414,"vw":130.661249},{"c":130.81,"h":130.81,"l":130.66,"n":36,"o":130.66,"t":"2026-10-20T15:40:00Z","v":820,"vw":130.735},{"c":130.74,"h":130.83,"l":130.66,"n":101,"o":130.82,"t":"2026-10-20T15:45:00Z","v":1870,"vw":130.731751},{"c":130.79,"h":130.82,"l":130.68,"n":155,"o":130.74,"t":"2026-10-20T15:50:00Z","v":4326,"vw":130.763549},{"c":130.54,"h":130.69,"l":130.41,"n":74,"o":130.69,"t":"2026-10-20T15:55:00Z","v":1551,"vw":130.580312},{"c":130.52,"h":130.52,"l":130.48,"n":44,"o":130.48,"t":"2026-10-20T16:00:00Z","v":755,"vw":130.493333},{"c":130.81,"h":130.86,"l":130.475,"n":148,"o":130.56,"t":"2026-10-20T16:05:00Z","v":4232,"vw":130.626379},{"c":130.77,"h":130.86,"l":130.65,"n":152,"o":130.86,"t":"2026-10-20T16:10:00Z","v":4511,"vw":130.753927},{"c":130.67,"h":130.84,"l":130.62,"n":100,"o":130.84,"t":"2026-10-20T16:15:00Z","v":2511,"vw":130.737222},{"c":130.68,"h":130.76,"l":130.595,"n":105,"o":130.6,"t":"2026-10-20T16:20:00Z","v":2486,"vw":130.652896},{"c":130.6,"h":130.685,"l":130.51,"n":84,"o":130.685,"t":"2026-10-20T16:25:00Z","v":4111,"vw":130.532307},{"c":130.64,"h":130.64,"l":130.535,"n":95,"o":130.535,"t":"2026-10-20T16:30:00Z","v":2625,"vw":130.556818},{"c":130.62,"h":130.625,"l":130.52,"n":139,"o":130.565,"t":"2026-10-20T16:35:00Z","v":4007,"vw":130.583519},{"c":130.56,"h":130.61,"l":130.485,"n":80,"o":130.61,"t":"2026-10-20T16:40:00Z","v":2592,"vw":130.516881},{"c":130.67,"h":130.67,"l":130.45,"n":223,"o":130.59,"t":"2026-10-20T16:45:00Z","v":6914,"vw":130.533705},{"c":130.35,"h":130.665,"l":130.35,"n":67,"o":130.665,"t":"2026-10-20T16:50:00Z","v":1770,"vw":130.49},{"c":130.38,"h":130.43,"l":130.38,"n":62,"o":130.43,"t":"2026-10-20T16:55:00Z","v":1034,"vw":130.396667},{"c":130.39,"h":130.42,"l":130.315,"n":77,"o":130.38,"t":"2026-10-20T17:00:00Z","v":2481,"vw":130.389694},{"c":130.29,"h":130.29,"l":130.23,"n":74,"o":130.25,"t":"2026-10-20T17:05:00Z","v":2148,"vw":130.25},{"c":130.24,"h":130.28,"l":130.2,"n":94,"o":130.25,"t":"2026-10-20T17:10:00Z","v":2973,"vw":130.245249},{"c":129.955,"h":130.245,"l":129.93,"n":269,"o":130.245,"t":"2026-10-20T17:15:00Z","v":10860,"vw":130.032158},{"c":130.24,"h":130.24,"l":130.06,"n":127,"o":130.06,"t":"2026-10-20T17:20:00Z","v":3621,"vw":130.112837},{"c":130.1,"h":130.26,"l":129.89,"n":106,"o":130.23,"t":"2026-10-20T17:25:00Z","v":22145,"vw":129.936408},{"c":130.2,"h":130.2,"l":130.13,"n":125,"o":130.16,"t":"2026-10-20T17:30:00Z","v":2762,"vw":130.164474},{"c":130.22,"h":130.22,"l":130.13,"n":111,"o":130.16,"t":"2026-10-20T17:35:00Z","v":2893,"vw":130.198316},{"c":130.31,"h":130.31,"l":130.2,"n":89,"o":130.24,"t":"2026-10-20T17:40:00Z","v":2431,"vw":130.246714},{"c":130.21,"h":130.33,"l":130.21,"n":145,"o":130.305,"t":"2026-10-20T17:45:00Z","v":4627,"vw":130.285093},{"c":130.16,"h":130.19,"l":130.16,"n":18,"o":130.19,"t":"2026-10-20T17:50:00Z","v":528,"vw":130.18},{"c":130.19,"h":130.2,"l":130.01,"n":139,"o":130.125,"t":"2026-10-20T17:55:00Z","v":4216,"vw":130.155964},{"c":130.4799,"h":130.4799,"l":130.23,"n":144,"o":130.24,"t":"2026-10-20T18:00:00Z","v":3374,"vw":130.323372},{"c":130.235,"h":130.41,"l":130.18,"n":126,"o":130.41,"t":"2026-10-20T18:05:00Z","v":2702,"vw":130.297143},{"c":130.35,"h":130.35,"l":130.3,"n":87,"o":130.34,"t":"2026-10-20T18:10:00Z","v":1899,"vw":130.336429},{"c":130.15,"h":130.39,"l":130.15,"n":95,"o":130.36,"t":"2026-10-20T18:15:00Z","v":3255,"vw":130.329601},{"c":129.98,"h":129.98,"l":129.96,"n":68,"o":129.96,"t":"2026-10-20T18:20:00Z","v":940,"vw":129.97},{"c":130.11,"h":130.13,"l":130,"n":105,"o":130,"t":"2026-10-20T18:25:00Z","v":2558,"vw":130.08},{"c":130.27,"h":130.27,"l":130.15,"n":127,"o":130.15,"t":"2026-10-20T18:30:00Z","v":2977,"vw":130.194776},{"c":130.1,"h":130.2,"l":130.09,"n":63,"o":130.2,"t":"2026-10-20T18:35:00Z","v":1296,"vw":130.158},{"c":129.72,"h":130.06,"l":129.72,"n":67,"o":130.06,"t":"2026-10-20T18:40:00Z","v":1778,"vw":129.93},{"c":130.09,"h":130.09,"l":129.84,"n":195,"o":129.85,"t":"2026-10-20T18:45:00Z","v":5405,"vw":129.893889},{"c":130.2,"h":130.2,"l":130.05,"n":93,"o":130.11,"t":"2026-10-20T18:50:00Z","v":2611,"vw":130.133077},{"c":130.41,"h":130.43,"l":130.19,"n":188,"o":130.235,"t":"2026-10-20T18:55:00Z","v":6537,"vw":130.265448},{"c":130.36,"h":130.495,"l":130.26,"n":160,"o":130.44,"t":"2026-10-20T19:00:00Z","v":6533,"vw":130.375775},{"c":130.52,"h":130.6425,"l":130.36,"n":192,"o":130.415,"t":"2026-10-20T19:05:00Z","v":4508,"vw":130.492499},{"c":130.39,"h":130.54,"l":130.39,"n":186,"o":130.51,"t":"2026-10-20T19:10:00Z","v":5361,"vw":130.465054},{"c":130.27,"h":130.37,"l":130.175,"n":200,"o":130.3,"t":"2026-10-20T19:15:00Z","v":5144,"vw":130.288608},{"c":130.3,"h":130.32,"l":130.21,"n":176,"o":130.32,"t":"2026-10-20T19:20:00Z","v":4566,"vw":130.265214},{"c":130.32,"h":130.38,"l":130.24,"n":277,"o":130.31,"t":"2026-10-20T19:25:00Z","v":8590,"vw":130.320787},{"c":130.43,"h":130.595,"l":130.38,"n":257,"o":130.38,"t":"2026-10-20T19:30:00Z","v":6636,"vw":130.484219},{"c":130.55,"h":130.555,"l":130.3,"n":328,"o":130.45,"t":"2026-10-20T19:35:00Z","v":9355,"vw":130.406574},{"c":130.535,"h":130.57,"l":130.475,"n":196,"o":130.56,"t":"2026-10-20T19:40:00Z","v":6353,"vw":130.532252},{"c":130.39,"h":130.535,"l":130.32,"n":315,"o":130.535,"t":"2026-10-20T19:45:00Z","v":9423,"vw":130.44095},{"c":130.43,"h":130.43,"l":130.32,"n":327,"o":130.4,"t":"2026-10-20T19:50:00Z","v":11650,"vw":130.366036},{"c":130.48,"h":130.72,"l":130.36,"n":1567,"o":130.4,"t":"2026-10-20T19:55:00Z","v":61401,"vw":130.493198},{"c":130.44,"h":130.44,"l":130.44,"n":35,"o":130.44,"t":"2026-10-20T20:00:00Z","v":220520,"vw":130.44},{"c":130.44,"h":130.44,"l":130.44,"n":1,"o":130.44,"t":"2026-10-20T20:20:00Z","v":6768,"vw":130.44},{"c":130.85,"h":131.83,"l":130.85,"n":71,"o":131.78,"t":"2026-10-21T13:30:00Z","v":5554,"vw":131.665049},{"c":130.55,"h":131.04,"l":130.32,"n":143,"o":130.5,"t":"2026-10-21T13:35:00Z","v":7548,"vw":130.580026},{"c":131.72,"h":131.72,"l":130.86,"n":193,"o":130.93,"t":"2026-10-21T13:40:00Z","v":7901,"vw":131.040769},{"c":131.445,"h":131.7,"l":131.26,"n":104,"o":131.455,"t":"2026-10-21T13:45:00Z","v":4097,"vw":131.484682},{"c":131.56,"h":131.56,"l":131.28,"n":97,"o":131.46,"t":"2026-10-21T13:50:00Z","v":3435,"vw":131.3684},{"c":131.0496,"h":131.62,"l":130.92,"n":107,"o":131.62,"t":"2026-10-21T13:55:00Z","v":3512,"vw":131.161683},{"c":130.88,"h":131.02,"l":130.755,"n":184,"o":130.825,"t":"2026-10-21T14:00:00Z","v":9661,"vw":130.850985},{"c":130.94,"h":131.1,"l":130.77,"n":197,"o":130.88,"t":"2026-10-21T14:05:00Z","v":6132,"vw":130.890318},{"c":130.965,"h":131.25,"l":130.76,"n":219,"o":131.03,"t":"2026-10-21T14:10:00Z","v":6920,"vw":130.981287},{"c":130.6875,"h":130.98,"l":130.675,"n":87,"o":130.98,"t":"2026-10-21T14:15:00Z","v":2799,"vw":130.770357},{"c":130.84,"h":131.135,"l":130.68,"n":185,"o":130.68,"t":"2026-10-21T14:20:00Z","v":4239,"vw":130.89403},{"c":130.725,"h":130.84,"l":130.71,"n":240,"o":130.75,"t":"2026-10-21T14:25:00Z","v":17502,"vw":130.734769},{"c":131.25,"h":131.37,"l":130.73,"n":183,"o":130.73,"t":"2026-10-21T14:30:00Z","v":4174,"vw":131.105},{"c":131.27,"h":131.305,"l":131.08,"n":134,"o":131.23,"t":"2026-10-21T14:35:00Z","v":5198,"vw":131.252466},{"c":131.27,"h":131.36,"l":131.26,"n":117,"o":131.27,"t":"2026-10-21T14:40:00Z","v":2448,"vw":131.277477},{"c":131.27,"h":131.4,"l":131.26,"n":134,"o":131.375,"t":"2026-10-21T14:45:00Z","v":4647,"vw":131.298474},{"c":131.22,"h":131.45,"l":131.155,"n":211,"o":131.415,"t":"2026-10-21T14:50:00Z","v":13107,"vw":131.34411},{"c":130.89,"h":131.41,"l":130.865,"n":227,"o":131.28,"t":"2026-10-21T14:55:00Z","v":23635,"vw":131.372778},{"c":131.02,"h":131.1,"l":130.82,"n":115,"o":131.1,"t":"2026-10-21T15:00:00Z","v":2587,"vw":130.957283},{"c":131.04,"h":131.18,"l":130.715,"n":253,"o":130.95,"t":"2026-10-21T15:05:00Z","v":9034,"vw":131.041711},{"c":130.97,"h":131.07,"l":130.78,"n":87,"o":131.07,"t":"2026-10-21T15:10:00Z","v":2476,"vw":130.861297},{"c":131.09,"h":131.125,"l":130.96,"n":142,"o":131.01,"t":"2026-10-21T15:15:00Z","v":3717,"vw":131.071667},{"c":131.09,"h":131.21,"l":130.94,"n":169,"o":130.94,"t":"2026-10-21T15:20:00Z","v":6944,"vw":131.10549},{"c":131.25,"h":131.32,"l":131.03,"n":129,"o":131.09,"t":"2026-10-21T15:25:00Z","v":2558,"vw":131.171428},{"c":131.18,"h":131.275,"l":131.04,"n":150,"o":131.225,"t":"2026-10-21T15:30:00Z","v":4904,"vw":131.176918},{"c":131.14,"h":131.185,"l":131.08,"n":119,"o":131.165,"t":"2026-10-21T15:35:00Z","v":3147,"vw":131.124017},{"c":131.23,"h":131.26,"l":131.135,"n":179,"o":131.24,"t":"2026-10-21T15:40:00Z","v":6451,"vw":131.2323},{"c":131.255,"h":131.255,"l":130.7552,"n":529,"o":131.16,"t":"2026-10-21T15:45:00Z","v":51556,"vw":130.914701},{"c":131.3925,"h":131.46,"l":131.31,"n":94,"o":131.31,"t":"2026-10-21T15:50:00Z","v":2507,"vw":131.367238},{"c":131.385,"h":131.42,"l":131.33,"n":73,"o":131.41,"t":"2026-10-21T15:55:00Z","v":1672,"vw":131.373182},{"c":131.28,"h":131.3725,"l":131.17,"n":91,"o":131.3725,"t":"2026-10-21T16:00:00Z","v":3125,"vw":131.269607},{"c":131.17,"h":131.225,"l":130.995,"n":132,"o":131.19,"t":"2026-10-21T16:05:00Z","v":3517,"vw":131.088889},{"c":131.31,"h":131.31,"l":131.1,"n":154,"o":131.1,"t":"2026-10-21T16:10:00Z","v":4453,"vw":131.198069},{"c":131.385,"h":131.385,"l":131.32,"n":96,"o":131.33,"t":"2026-10-21T16:15:00Z","v":3285,"vw":131.362225},{"c":131.42,"h":131.43,"l":131.32,"n":104,"o":131.39,"t":"2026-10-21T16:20:00Z","v":2550,"vw":131.391811},{"c":131.32,"h":131.41,"l":131.21,"n":93,"o":131.3201,"t":"2026-10-21T16:25:00Z","v":2991,"vw":131.338552},{"c":131.41,"h":131.455,"l":131.275,"n":101,"o":131.275,"t":"2026-10-21T16:30:00Z","v":3478,"vw":131.422857},{"c":131.57,"h":131.68,"l":131.41,"n":378,"o":131.49,"t":"2026-10-21T16:35:00Z","v":19965,"vw":131.505834},{"c":131.595,"h":131.595,"l":131.38,"n":128,"o":131.57,"t":"2026-10-21T16:40:00Z","v":4745,"vw":131.534015},{"c":131.54,"h":131.56,"l":131.46,"n":178,"o":131.495,"t":"2026-10-21T16:45:00Z","v":3212,"vw":131.518072},{"c":131.575,"h":131.65,"l":131.4975,"n":61,"o":131.65,"t":"2026-10-21T16:50:00Z","v":1509,"vw":131.578929},{"c":131.59,"h":131.59,"l":131.44,"n":175,"o":131.58,"t":"2026-10-21T16:55:00Z","v":7435,"vw":131.517231},{"c":131.61,"h":131.7275,"l":131.545,"n":150,"o":131.545,"t":"2026-10-21T17:00:00Z","v":3582,"vw":131.655875},{"c":131.63,"h":131.66,"l":131.4501,"n":127,"o":131.64,"t":"2026-10-21T17:05:00Z","v":5993,"vw":131.611891},{"c":131.82,"h":131.835,"l":131.65,"n":209,"o":131.66,"t":"2026-10-21T17:10:00Z","v":6184,"vw":131.76069},{"c":131.77,"h":131.815,"l":131.72,"n":105,"o":131.815,"t":"2026-10-21T17:15:00Z","v":2310,"vw":131.787389},{"c":131.495,"h":131.77,"l":131.495,"n":153,"o":131.75,"t":"2026-10-21T17:20:00Z","v":3745,"vw":131.675526},{"c":131.48,"h":131.61,"l":131.35,"n":296,"o":131.545,"t":"2026-10-21T17:25:00Z","v":10699,"vw":131.526006},{"c":131.46,"h":131.53,"l":131.3,"n":252,"o":131.51,"t":"2026-10-21T17:30:00Z","v":6388,"vw":131.426313},{"c":131.16,"h":131.465,"l":131.11,"n":120,"o":131.43,"t":"2026-10-21T17:35:00Z","v":3187,"vw":131.28245},{"c":131.055,"h":131.15,"l":130.96,"n":159,"o":131.08,"t":"2026-10-21T17:40:00Z","v":5027,"vw":131.042927},{"c":131.16,"h":131.175,"l":131.075,"n":167,"o":131.15,"t":"2026-10-21T17:45:00Z","v":4176,"vw":131.133193},{"c":131.18,"h":131.24,"l":131.13,"n":124,"o":131.2,"t":"2026-10-21T17:50:00Z","v":3907,"vw":131.204953},{"c":131.14,"h":131.23,"l":131.14,"n":65,"o":131.21,"t":"2026-10-21T17:55:00Z","v":1432,"vw":131.191429},{"c":131.03,"h":131.195,"l":131.03,"n":155,"o":131.19,"t":"2026-10-21T18:00:00Z","v":3459,"vw":131.111842},{"c":130.92,"h":131.1,"l":130.86,"n":136,"o":131.01,"t":"2026-10-21T18:05:00Z","v":3164,"vw":130.961601},{"c":131,"h":131,"l":130.855,"n":236,"o":130.855,"t":"2026-10-21T18:10:00Z","v":7780,"vw":130.948601},{"c":131.05,"h":131.125,"l":131,"n":110,"o":131,"t":"2026-10-21T18:15:00Z","v":3393,"vw":131.045414},{"c":131.05,"h":131.135,"l":131.025,"n":144,"o":131.05,"t":"2026-10-21T18:20:00Z","v":3263,"vw":131.07},{"c":131.185,"h":131.19,"l":131.01,"n":186,"o":131.01,"t":"2026-10-21T18:25:00Z","v":5797,"vw":131.111364},{"c":130.99,"h":131.21,"l":130.86,"n":112,"o":131.21,"t":"2026-10-21T18:30:00Z","v":4464,"vw":131.010804},{"c":130.76,"h":130.98,"l":130.735,"n":211,"o":130.98,"t":"2026-10-21T18:35:00Z","v":4607,"vw":130.835667},{"c":130.91,"h":131.02,"l":130.79,"n":163,"o":130.79,"t":"2026-10-21T18:40:00Z","v":5297,"vw":130.944931},{"c":130.85,"h":131.16,"l":130.85,"n":215,"o":130.96,"t":"2026-10-21T18:45:00Z","v":4654,"vw":131.030555},{"c":130.6,"h":131.02,"l":130.58,"n":415,"o":130.845,"t":"2026-10-21T18:50:00Z","v":24389,"vw":130.804767},{"c":130.33,"h":130.66,"l":130.24,"n":197,"o":130.66,"t":"2026-10-21T18:55:00Z","v":4517,"vw":130.514667},{"c":130.07,"h":130.13,"l":129.87,"n":176,"o":130.13,"t":"2026-10-21T19:00:00Z","v":5170,"vw":129.993645},{"c":130,"h":130.24,"l":129.89,"n":147,"o":129.995,"t":"2026-10-21T19:05:00Z","v":3658,"vw":130.0625},{"c":130.1,"h":130.1,"l":129.92,"n":233,"o":129.97,"t":"2026-10-21T19:10:00Z","v":5889,"vw":130.003236},{"c":130.21,"h":130.35,"l":130.07,"n":211,"o":130.07,"t":"2026-10-21T19:15:00Z","v":4300,"vw":130.202217},{"c":130.09,"h":130.27,"l":130.02,"n":168,"o":130.205,"t":"2026-10-21T19:20:00Z","v":3985,"vw":130.143158},{"c":130.51,"h":130.56,"l":130.2,"n":270,"o":130.2,"t":"2026-10-21T19:25:00Z","v":6707,"vw":130.392776},{"c":130.4,"h":130.59,"l":130.37,"n":262,"o":130.59,"t":"2026-10-21T19:30:00Z","v":6414,"vw":130.465566},{"c":130.325,"h":130.41,"l":130.28,"n":211,"o":130.41,"t":"2026-10-21T19:35:00Z","v":5345,"vw":130.317976},{"c":130.38,"h":130.38,"l":130.27,"n":327,"o":130.29,"t":"2026-10-21T19:40:00Z","v":8299,"vw":130.305966},{"c":130.3,"h":130.37,"l":130.19,"n":301,"o":130.37,"t":"2026-10-21T19:45:00Z","v":7295,"vw":130.274461},{"c":130.525,"h":130.76,"l":130.25,"n":492,"o":130.25,"t":"2026-10-21T19:50:00Z","v":16689,"vw":130.498163},{"c":130.17,"h":130.56,"l":130.06,"n":1398,"o":130.5,"t":"2026-10-21T19:55:00Z","v":44049,"vw":130.246709},{"c":130.17,"h":130.17,"l":130.17,"n":27,"o":130.17,"t":"2026-10-21T20:00:00Z","v":151778,"vw":130.17},{"c":129.06,"h":129.06,"l":128.23,"n":30,"o":128.46,"t":"2026-10-22T13:30:00Z","v":3501,"vw":128.486223},{"c":129.725,"h":129.925,"l":129.16,"n":135,"o":129.16,"t":"2026-10-22T13:35:00Z","v":5201,"vw":129.587996},{"c":130.56,"h":130.56,"l":129.615,"n":143,"o":129.86,"t":"2026-10-22T13:40:00Z","v":3618,"vw":129.983728},{"c":131.125,"h":131.26,"l":130.675,"n":213,"o":130.675,"t":"2026-10-22T13:45:00Z","v":4303,"vw":131.009915},{"c":130.69,"h":131.47,"l":130.69,"n":84,"o":131.38,"t":"2026-10-22T13:50:00Z","v":2818,"vw":131.162143},{"c":131.21,"h":131.48,"l":131.06,"n":70,"o":131.06,"t":"2026-10-22T13:55:00Z","v":2222,"vw":131.17},{"c":131.41,"h":131.58,"l":131.22,"n":127,"o":131.22,"t":"2026-10-22T14:00:00Z","v":3133,"vw":131.428992},{"c":131.43,"h":131.76,"l":131.43,"n":141,"o":131.67,"t":"2026-10-22T14:05:00Z","v":2888,"vw":131.59},{"c":131.41,"h":131.72,"l":131.365,"n":117,"o":131.625,"t":"2026-10-22T14:10:00Z","v":4336,"vw":131.558903},{"c":131.155,"h":131.47,"l":131.145,"n":150,"o":131.47,"t":"2026-10-22T14:15:00Z","v":3535,"vw":131.246159},{"c":131.175,"h":131.26,"l":130.93,"n":223,"o":131.16,"t":"2026-10-22T14:20:00Z","v":5384,"vw":131.126459},{"c":130.55,"h":131.295,"l":130.51,"n":120,"o":131.295,"t":"2026-10-22T14:25:00Z","v":2890,"vw":130.963916},{"c":130.375,"h":130.82,"l":130.23,"n":114,"o":130.665,"t":"2026-10-22T14:30:00Z","v":4393,"vw":130.469074},{"c":129.925,"h":130.335,"l":129.86,"n":460,"o":130.31,"t":"2026-10-22T14:35:00Z","v":36198,"vw":130.162099},{"c":130.05,"h":130.05,"l":129.815,"n":226,"o":130.045,"t":"2026-10-22T14:40:00Z","v":9310,"vw":129.947405},{"c":129.86,"h":130.17,"l":129.835,"n":92,"o":130.12,"t":"2026-10-22T14:45:00Z","v":1824,"vw":129.968562},{"c":130.35,"h":130.35,"l":129.9,"n":264,"o":130,"t":"2026-10-22T14:50:00Z","v":6001,"vw":130.074095},{"c":130.43,"h":130.43,"l":130.22,"n":98,"o":130.35,"t":"2026-10-22T14:55:00Z","v":2126,"vw":130.301},{"c":130.305,"h":130.47,"l":130.22,"n":126,"o":130.47,"t":"2026-10-22T15:00:00Z","v":3247,"vw":130.295763},{"c":130.44,"h":130.65,"l":130.24,"n":188,"o":130.4,"t":"2026-10-22T15:05:00Z","v":5116,"vw":130.433342},{"c":130.365,"h":130.68,"l":130.365,"n":160,"o":130.45,"t":"2026-10-22T15:10:00Z","v":4271,"vw":130.603366},{"c":130.89,"h":130.91,"l":130.51,"n":164,"o":130.63,"t":"2026-10-22T15:15:00Z","v":3074,"vw":130.740183},{"c":130.955,"h":131.01,"l":130.92,"n":128,"o":130.92,"t":"2026-10-22T15:20:00Z","v":2532,"vw":130.960625},{"c":130.67,"h":130.965,"l":130.495,"n":184,"o":130.955,"t":"2026-10-22T15:25:00Z","v":5021,"vw":130.760918},{"c":131.08,"h":131.155,"l":130.5,"n":209,"o":130.51,"t":"2026-10-22T15:30:00Z","v":4126,"vw":130.849375},{"c":131.34,"h":131.45,"l":131.09,"n":293,"o":131.15,"t":"2026-10-22T15:35:00Z","v":10315,"vw":131.269892},{"c":131.71,"h":131.71,"l":131.15,"n":204,"o":131.2775,"t":"2026-10-22T15:40:00Z","v":22588,"vw":131.197074},{"c":131.555,"h":131.555,"l":131.33,"n":176,"o":131.545,"t":"2026-10-22T15:45:00Z","v":3756,"vw":131.440783},{"c":131.45,"h":131.5901,"l":131.44,"n":147,"o":131.58,"t":"2026-10-22T15:50:00Z","v":3641,"vw":131.519433},{"c":131.87,"h":131.87,"l":131.44,"n":162,"o":131.445,"t":"2026-10-22T15:55:00Z","v":3848,"vw":131.640836},{"c":131.73,"h":131.91,"l":131.73,"n":190,"o":131.825,"t":"2026-10-22T16:00:00Z","v":4023,"vw":131.825298},{"c":131.84,"h":131.85,"l":131.725,"n":188,"o":131.73,"t":"2026-10-22T16:05:00Z","v":3542,"vw":131.802963},{"c":131.76,"h":131.82,"l":131.75,"n":166,"o":131.795,"t":"2026-10-22T16:10:00Z","v":2513,"vw":131.786667},{"c":131.7302,"h":132.03,"l":131.7302,"n":163,"o":131.83,"t":"2026-10-22T16:15:00Z","v":5458,"vw":131.841496},{"c":131.945,"h":132.05,"l":131.945,"n":79,"o":131.95,"t":"2026-10-22T16:20:00Z","v":1456,"vw":131.980676},{"c":131.9675,"h":132.055,"l":131.95,"n":186,"o":131.95,"t":"2026-10-22T16:25:00Z","v":2802,"vw":132.003519},{"c":131.99,"h":132.01,"l":131.87,"n":167,"o":131.94,"t":"2026-10-22T16:30:00Z","v":4302,"vw":131.929439},{"c":131.965,"h":132.02,"l":131.89,"n":121,"o":132.02,"t":"2026-10-22T16:35:00Z","v":2085,"vw":131.96766},{"c":131.845,"h":131.99,"l":131.845,"n":156,"o":131.965,"t":"2026-10-22T16:40:00Z","v":2742,"vw":131.929891},{"c":131.99,"h":131.99,"l":131.645,"n":187,"o":131.645,"t":"2026-10-22T16:45:00Z","v":3148,"vw":131.7932},{"c":132.3,"h":132.34,"l":132.07,"n":147,"o":132.1,"t":"2026-10-22T16:50:00Z","v":3263,"vw":132.1663},{"c":132.4,"h":132.4,"l":132.21,"n":176,"o":132.29,"t":"2026-10-22T16:55:00Z","v":3537,"vw":132.336988},{"c":132.2965,"h":132.335,"l":132.23,"n":86,"o":132.335,"t":"2026-10-22T17:00:00Z","v":1883,"vw":132.260826},{"c":132.04,"h":132.25,"l":131.95,"n":245,"o":132.25,"t":"2026-10-22T17:05:00Z","v":5490,"vw":132.105968},{"c":132.12,"h":132.125,"l":131.93,"n":191,"o":131.94,"t":"2026-10-22T17:10:00Z","v":5496,"vw":132.077833},{"c":132.22,"h":132.26,"l":132.15,"n":238,"o":132.16,"t":"2026-10-22T17:15:00Z","v":5511,"vw":132.194483},{"c":132.185,"h":132.3,"l":132.18,"n":119,"o":132.3,"t":"2026-10-22T17:20:00Z","v":2086,"vw":132.251147},{"c":132.485,"h":132.6,"l":132.14,"n":211,"o":132.14,"t":"2026-10-22T17:25:00Z","v":5267,"vw":132.321735},{"c":132.47,"h":132.49,"l":132.375,"n":135,"o":132.46,"t":"2026-10-22T17:30:00Z","v":2195,"vw":132.456429},{"c":132.27,"h":132.56,"l":132.27,"n":139,"o":132.5,"t":"2026-10-22T17:35:00Z","v":2674,"vw":132.440364},{"c":132.575,"h":132.68,"l":132.31,"n":220,"o":132.35,"t":"2026-10-22T17:40:00Z","v":4332,"vw":132.495994},{"c":132.495,"h":132.54,"l":132.45,"n":127,"o":132.47,"t":"2026-10-22T17:45:00Z","v":2620,"vw":132.506165},{"c":132.46,"h":132.51,"l":132.415,"n":167,"o":132.43,"t":"2026-10-22T17:50:00Z","v":2698,"vw":132.452129},{"c":132.56,"h":132.73,"l":132.47,"n":216,"o":132.51,"t":"2026-10-22T17:55:00Z","v":4820,"vw":132.57065},{"c":132.44,"h":132.66,"l":132.44,"n":184,"o":132.66,"t":"2026-10-22T18:00:00Z","v":2910,"vw":132.55726},{"c":132.66,"h":132.71,"l":132.43,"n":124,"o":132.43,"t":"2026-10-22T18:05:00Z","v":4045,"vw":132.557968},{"c":132.8,"h":132.83,"l":132.63,"n":201,"o":132.63,"t":"2026-10-22T18:10:00Z","v":3698,"vw":132.748988},{"c":132.84,"h":132.84,"l":132.75,"n":183,"o":132.76,"t":"2026-10-22T18:15:00Z","v":3934,"vw":132.76356},{"c":132.69,"h":132.87,"l":132.69,"n":164,"o":132.86,"t":"2026-10-22T18:20:00Z","v":4729,"vw":132.815909},{"c":132.665,"h":132.76,"l":132.475,"n":184,"o":132.68,"t":"2026-10-22T18:25:00Z","v":4194,"vw":132.643915},{"c":132.76,"h":132.76,"l":132.585,"n":196,"o":132.675,"t":"2026-10-22T18:30:00Z","v":5213,"vw":132.671197},{"c":132.73,"h":132.82,"l":132.69,"n":215,"o":132.71,"t":"2026-10-22T18:35:00Z","v":4621,"vw":132.756176},{"c":132.79,"h":132.9,"l":132.73,"n":206,"o":132.74,"t":"2026-10-22T18:40:00Z","v":5113,"vw":132.814717},{"c":132.845,"h":132.9,"l":132.755,"n":302,"o":132.785,"t":"2026-10-22T18:45:00Z","v":8714,"vw":132.816212},{"c":132.77,"h":132.81,"l":132.615,"n":228,"o":132.795,"t":"2026-10-22T18:50:00Z","v":5849,"vw":132.729059},{"c":132.665,"h":132.795,"l":132.62,"n":153,"o":132.795,"t":"2026-10-22T18:55:00Z","v":3462,"vw":132.725279},{"c":132.6,"h":132.69,"l":132.31,"n":315,"o":132.675,"t":"2026-10-22T19:00:00Z","v":6089,"vw":132.529119},{"c":132.605,"h":132.785,"l":132.605,"n":210,"o":132.61,"t":"2026-10-22T19:05:00Z","v":4778,"vw":132.66243},{"c":132.33,"h":132.495,"l":132.32,"n":272,"o":132.43,"t":"2026-10-22T19:10:00Z","v":5121,"vw":132.400238},{"c":132.425,"h":132.62,"l":132.38,"n":325,"o":132.38,"t":"2026-10-22T19:15:00Z","v":7210,"vw":132.473658},{"c":132.36,"h":132.5,"l":132.36,"n":196,"o":132.415,"t":"2026-10-22T19:20:00Z","v":3302,"vw":132.424698},{"c":132.695,"h":132.695,"l":132.27,"n":407,"o":132.41,"t":"2026-10-22T19:25:00Z","v":10078,"vw":132.468034},{"c":132.77,"h":132.77,"l":132.54,"n":248,"o":132.635,"t":"2026-10-22T19:30:00Z","v":6435,"vw":132.662401},{"c":132.93,"h":132.945,"l":132.67,"n":351,"o":132.78,"t":"2026-10-22T19:35:00Z","v":9632,"vw":132.814683},{"c":133.02,"h":133.08,"l":132.8401,"n":280,"o":132.935,"t":"2026-10-22T19:40:00Z","v":7385,"vw":133.002893},{"c":132.97,"h":133.02,"l":132.79,"n":552,"o":132.96,"t":"2026-10-22T19:45:00Z","v":20374,"vw":132.899947},{"c":133.14,"h":133.215,"l":132.87,"n":652,"o":132.92,"t":"2026-10-22T19:50:00Z","v":23116,"vw":133.037362},{"c":133.37,"h":133.38,"l":133.06,"n":2027,"o":133.125,"t":"2026-10-22T19:55:00Z","v":91461,"vw":133.216948},{"c":133.32,"h":133.37,"l":133.26,"n":29,"o":133.37,"t":"2026-10-22T20:00:00Z","v":217211,"vw":133.319988},{"c":133.32,"h":133.32,"l":133.32,"n":2,"o":133.32,"t":"2026-10-22T20:05:00Z","v":4398,"vw":133.32},{"c":132.5886,"h":132.5886,"l":132.5886,"n":1,"o":132.5886,"t":"2026-10-22T20:10:00Z","v":25333,"vw":132.5886}],"history":[{"c":97.41,"h":98.69,"l":96.72,"n":10383,"o":98.69,"t":"2024-10-21T04:00:00Z","v":537015,"vw":97.487284},{"c":98.92,"h":99.05,"l":96.42,"n":9167,"o":96.93,"t":"2024-10-22T04:00:00Z","v":407866,"vw":98.538695},{"c":97.69,"h":99.2,"l":96.43,"n":9382,"o":98.22,"t":"2024-10-23T04:00:00Z","v":387169,"vw":97.747342},{"c":99.48,"h":99.48,"l":97.135,"n":9128,"o":98.49,"t":"2024-10-24T04:00:00Z","v":495824,"vw":98.828914},{"c":98.25,"h":100.87,"l":97.36,"n":9434,"o":100.38,"t":"2024-10-25T04:00:00Z","v":481487,"vw":98.388342},{"c":101.36,"h":102.2399,"l":98.56,"n":11522,"o":98.97,"t":"2024-10-28T04:00:00Z","v":616024,"vw":101.367793},{"c":101.97,"h":102.37,"l":100.27,"n":8767,"o":100.7,"t":"2024-10-29T04:00:00Z","v":1094521,"vw":101.822221},{"c":102.77,"h":104.05,"l":101.24,"n":9759,"o":101.24,"t":"2024-10-30T04:00:00Z","v":515373,"vw":103.015925},{"c":99.95,"h":102.36,"l":99.92,"n":10611,"o":102.29,"t":"2024-10-31T04:00:00Z","v":613111,"vw":100.66946},{"c":98.32,"h":101.4574,"l":98.09,"n":10448,"o":100.47,"t":"2024-11-01T04:00:00Z","v":526807,"vw":99.058996},{"c":98.2,"h":99.31,"l":97.5925,"n":11693,"o":98.3,"t":"2024-11-04T05:00:00Z","v":612117,"vw":98.508203},{"c":100.41,"h":101.17,"l":98.69,"n":13023,"o":98.69,"t":"2024-11-05T05:00:00Z","v":523777,"vw":100.185575},{"c":113.74,"h":115.09,"l":108.72,"n":32117,"o":108.72,"t":"2024-11-06T05:00:00Z","v":1899288,"vw":113.50147},{"c":110.99,"h":114.0245,"l":107.5,"n":21186,"o":110.51,"t":"2024-11-07T05:00:00Z","v":1126118,"vw":111.166636},{"c":108.29,"h":111.5,"l":106.8336,"n":17753,"o":110.49,"t":"2024-11-08T05:00:00Z","v":703128,"vw":108.517669},{"c":113.29,"h":115.22,"l":110.41,"n":14691,"o":111.07,"t":"2024-11-11T05:00:00Z","v":775849,"vw":113.511642},{"c":109.96,"h":114.46,"l":109.56,"n":15070,"o":113.25,"t":"2024-11-12T05:00:00Z","v":657405,"vw":110.594991},{"c":108.2,"h":112.27,"l":108.04,"n":12501,"o":110.39,"t":"2024-11-13T05:00:00Z","v":642193,"vw":109.548252},{"c":100.49,"h":108.35,"l":98.9,"n":22571,"o":107.12,"t":"2024-11-14T05:00:00Z","v":1099728,"vw":100.896387},{"c":100.63,"h":101.47,"l":98.95,"n":15594,"o":100.58,"t":"2024-11-15T05:00:00Z","v":924691,"vw":100.218084},{"c":100.84,"h":101.6,"l":100.0694,"n":12025,"o":100.17,"t":"2024-11-18T05:00:00Z","v":527988,"vw":101.027966},{"c":99.46,"h":100.04,"l":98.155,"n":13268,"o":98.81,"t":"2024-11-19T05:00:00Z","v":590826,"vw":99.346887},{"c":98.54,"h":100.11,"l":97.5051,"n":11792,"o":98.76,"t":"2024-11-20T05:00:00Z","v":548903,"vw":98.585682},{"c":98.89,"h":99.98,"l":97.09,"n":15075,"o":99.56,"t":"2024-11-21T05:00:00Z","v":619797,"vw":98.757414},{"c":101.88,"h":102.08,"l":98.81,"n":13475,"o":98.82,"t":"2024-11-22T05:00:00Z","v":717025,"vw":101.608925},{"c":103.21,"h":103.66,"l":101.66,"n":16325,"o":103,"t":"2024-11-25T05:00:00Z","v":926967,"vw":103.062349},{"c":102.43,"h":102.685,"l":100.295,"n":11305,"o":102.17,"t":"2024-11-26T05:00:00Z","v":422838,"vw":102.058244},{"c":100.13,"h":103.43,"l":99.85,"n":13212,"o":102.43,"t":"2024-11-27T05:00:00Z","v":903847,"vw":100.623334},{"c":100.19,"h":102.22,"l":100.05,"n":5904,"o":101.93,"t":"2024-11-29T05:00:00Z","v":336864,"vw":100.466896},{"c":100.38,"h":101.94,"l":99.945,"n":16121,"o":101.66,"t":"2024-12-02T05:00:00Z","v":720942,"vw":100.762263},{"c":98.98,"h":101.695,"l":98.44,"n":12465,"o":101.63,"t":"2024-12-03T05:00:00Z","v":399435,"vw":99.235948},{"c":99.62,"h":100.17,"l":98.67,"n":11393,"o":99.66,"t":"2024-12-04T05:00:00Z","v":538670,"vw":99.559907},{"c":98.18,"h":99.28,"l":96.325,"n":15542,"o":98.72,"t":"2024-12-05T05:00:00Z","v":703870,"vw":98.241428},{"c":97.85,"h":98.76,"l":96.6,"n":16016,"o":98.76,"t":"2024-12-06T05:00:00Z","v":795135,"vw":97.714866},{"c":94.32,"h":98.845,"l":94.3,"n":16604,"o":98.64,"t":"2024-12-09T05:00:00Z","v":717780,"vw":95.154738},{"c":89.88,"h":94.5,"l":89.87,"n":17742,"o":94.3,"t":"2024-12-10T05:00:00Z","v":751090,"vw":91.085853},{"c":90.6,"h":91.23,"l":89.29,"n":15244,"o":90.94,"t":"2024-12-11T05:00:00Z","v":948685,"vw":90.487462},{"c":91.71,"h":92.851,"l":90.475,"n":15194,"o":90.58,"t":"2024-12-12T05:00:00Z","v":727503,"vw":91.803227},{"c":91.55,"h":93.68,"l":90.85,"n":10388,"o":93.12,"t":"2024-12-13T05:00:00Z","v":571656,"vw":91.707802},{"c":92.45,"h":92.67,"l":90.5547,"n":16061,"o":91.65,"t":"2024-12-16T05:00:00Z","v":816358,"vw":92.170245},{"c":90.37,"h":92.26,"l":90.31,"n":13245,"o":91.16,"t":"2024-12-17T05:00:00Z","v":996998,"vw":90.766954},{"c":84.91,"h":91.45,"l":84,"n":19301,"o":91.13,"t":"2024-12-18T05:00:00Z","v":885983,"vw":86.39963},{"c":86.33,"h":88,"l":86.0864,"n":16184,"o":87.1,"t":"2024-12-19T05:00:00Z","v":655690,"vw":86.615125},{"c":88.28,"h":89.57,"l":84.55,"n":15224,"o":84.55,"t":"2024-12-20T05:00:00Z","v":1956130,"vw":88.008091},{"c":89.1,"h":89.18,"l":87.26,"n":8936,"o":87.72,"t":"2024-12-23T05:00:00Z","v":341192,"vw":88.773177},{"c":89.5,"h":89.84,"l":88.63,"n":5581,"o":89.09,"t":"2024-12-24T05:00:00Z","v":184714,"vw":89.320545},{"c":89.85,"h":90.24,"l":88.53,"n":6973,"o":88.7,"t":"2024-12-26T05:00:00Z","v":268255,"vw":89.752301},{"c":88.02,"h":89.68,"l":87.05,"n":7494,"o":88.7,"t":"2024-12-27T05:00:00Z","v":275429,"vw":87.960739},{"c":86.72,"h":87.71,"l":85.55,"n":7922,"o":86.5,"t":"2024-12-30T05:00:00Z","v":246258,"vw":86.775047},{"c":87.08,"h":88.22,"l":86.74,"n":7992,"o":87.05,"t":"2024-12-31T05:00:00Z","v":413643,"vw":87.113209},{"c":87.77,"h":89.52,"l":87.48,"n":13288,"o":87.98,"t":"2025-01-02T05:00:00Z","v":592969,"vw":88.129685},{"c":89.36,"h":89.43,"l":87.82,"n":12802,"o":88.49,"t":"2025-01-03T05:00:00Z","v":471293,"vw":88.950955},{"c":89.95,"h":91.89,"l":89,"n":11070,"o":90.02,"t":"2025-01-06T05:00:00Z","v":613491,"vw":90.415326},{"c":89.86,"h":90.72,"l":88.1,"n":12414,"o":90.29,"t":"2025-01-07T05:00:00Z","v":642480,"vw":89.572718},{"c":88.61,"h":90.51,"l":87.55,"n":13297,"o":89.27,"t":"2025-01-08T05:00:00Z","v":696775,"vw":88.59373},{"c":84.55,"h":86.46,"l":83.41,"n":16267,"o":85.8,"t":"2025-01-10T05:00:00Z","v":622330,"vw":84.421517},{"c":85.45,"h":85.7948,"l":83.19,"n":13257,"o":83.19,"t":"2025-01-13T05:00:00Z","v":620056,"vw":85.219305},{"c":88.75,"h":88.9975,"l":86.515,"n":13230,"o":86.71,"t":"2025-01-14T05:00:00Z","v":650755,"vw":88.34365},{"c":92.19,"h":92.55,"l":91.135,"n":10787,"o":91.98,"t":"2025-01-15T05:00:00Z","v":490109,"vw":92.019331},{"c":92.43,"h":93.02,"l":91.12,"n":13840,"o":91.82,"t":"2025-01-16T05:00:00Z","v":488211,"vw":92.11876},{"c":92.58,"h":94,"l":92.07,"n":11639,"o":93.82,"t":"2025-01-17T05:00:00Z","v":444816,"vw":92.712754},{"c":95.69,"h":96.38,"l":93.0326,"n":14014,"o":93.5,"t":"2025-01-21T05:00:00Z","v":680408,"vw":95.325288},{"c":95.14,"h":96.27,"l":94.76,"n":12396,"o":95.53,"t":"2025-01-22T05:00:00Z","v":418621,"vw":95.26675},{"c":95.22,"h":96.255,"l":94.8,"n":11939,"o":95.27,"t":"2025-01-23T05:00:00Z","v":548366,"vw":95.324748},{"c":93.06,"h":95.82,"l":92.605,"n":11250,"o":94.88,"t":"2025-01-24T05:00:00Z","v":478728,"vw":93.549403},{"c":93.57,"h":94.41,"l":91.55,"n":13487,"o":91.7,"t":"2025-01-27T05:00:00Z","v":570533,"vw":93.361643},{"c":95.28,"h":98.625,"l":93.06,"n":13774,"o":93.06,"t":"2025-01-28T05:00:00Z","v":547814,"vw":95.729014},{"c":96.44,"h":97.94,"l":94.46,"n":13328,"o":95.28,"t":"2025-01-29T05:00:00Z","v":510550,"vw":96.354486},{"c":96.75,"h":98.32,"l":96.24,"n":12829,"o":97.76,"t":"2025-01-30T05:00:00Z","v":425154,"vw":97.273049},{"c":94.24,"h":97.38,"l":93.43,"n":12578,"o":96.5,"t":"2025-01-31T05:00:00Z","v":501326,"vw":94.641398},{"c":90.79,"h":92.13,"l":89.2,"n":13379,"o":90.98,"t":"2025-02-03T05:00:00Z","v":420981,"vw":90.883349},{"c":91.09,"h":92.515,"l":90.68,"n":10284,"o":91.32,"t":"2025-02-04T05:00:00Z","v":451219,"vw":91.396632},{"c":91.86,"h":91.9,"l":90.26,"n":11888,"o":91.55,"t":"2025-02-05T05:00:00Z","v":505082,"vw":91.586461},{"c":92.7,"h":93.445,"l":91.515,"n":11225,"o":92.75,"t":"2025-02-06T05:00:00Z","v":367687,"vw":92.500281},{"c":93.27,"h":93.83,"l":91.96,"n":13980,"o":93.1,"t":"2025-02-07T05:00:00Z","v":461796,"vw":93.123859},{"c":92.93,"h":93.9925,"l":91.32,"n":12889,"o":93.7,"t":"2025-02-10T05:00:00Z","v":428854,"vw":92.792182},{"c":92.13,"h":93.14,"l":91.34,"n":10438,"o":92.11,"t":"2025-02-11T05:00:00Z","v":353966,"vw":92.259213},{"c":91.66,"h":92.22,"l":90.61,"n":10985,"o":91.18,"t":"2025-02-12T05:00:00Z","v":436412,"vw":91.569831},{"c":92.9,"h":93.2,"l":89.83,"n":13166,"o":91.72,"t":"2025-02-13T05:00:00Z","v":471074,"vw":92.008785},{"c":96.66,"h":96.79,"l":93.18,"n":15518,"o":93.18,"t":"2025-02-14T05:00:00Z","v":638236,"vw":96.186448},{"c":97.88,"h":98.02,"l":96.315,"n":16017,"o":97.55,"t":"2025-02-18T05:00:00Z","v":750696,"vw":97.431876},{"c":93.58,"h":97.305,"l":93.23,"n":22692,"o":95.84,"t":"2025-02-19T05:00:00Z","v":961528,"vw":94.360915},{"c":85.39,"h":97.04,"l":84.52,"n":27874,"o":96.39,"t":"2025-02-20T05:00:00Z","v":1247992,"vw":86.63562},{"c":81.7,"h":88.28,"l":81.16,"n":23629,"o":87.08,"t":"2025-02-21T05:00:00Z","v":1357531,"vw":82.656447},{"c":83.62,"h":85.32,"l":82.19,"n":25961,"o":82.68,"t":"2025-02-24T05:00:00Z","v":996991,"vw":83.941629},{"c":84.87,"h":86.295,"l":83.245,"n":20563,"o":84.35,"t":"2025-02-25T05:00:00Z","v":928538,"vw":84.853338},{"c":87.13,"h":88.695,"l":85.51,"n":18538,"o":85.51,"t":"2025-02-26T05:00:00Z","v":828235,"vw":87.54563},{"c":88.71,"h":90.16,"l":87.78,"n":19216,"o":87.94,"t":"2025-02-27T05:00:00Z","v":799478,"vw":88.783121},{"c":91.63,"h":91.72,"l":88.805,"n":15513,"o":88.85,"t":"2025-02-28T05:00:00Z","v":1118524,"vw":91.050209},{"c":88.57,"h":94.14,"l":87.821,"n":24770,"o":92,"t":"2025-03-03T05:00:00Z","v":1405547,"vw":90.414576},{"c":84.38,"h":87.54,"l":81.9335,"n":24361,"o":86.1,"t":"2025-03-04T05:00:00Z","v":1100369,"vw":84.407926},{"c":87.63,"h":87.885,"l":84.32,"n":20043,"o":85.24,"t":"2025-03-05T05:00:00Z","v":857999,"vw":86.787842},{"c":83.32,"h":86.47,"l":82.4,"n":22807,"o":85.53,"t":"2025-03-06T05:00:00Z","v":868749,"vw":83.925446},{"c":84.48,"h":85.05,"l":80.8,"n":18946,"o":82.28,"t":"2025-03-07T05:00:00Z","v":799367,"vw":83.586309},{"c":81.19,"h":83.24,"l":79.72,"n":22743,"o":81.61,"t":"2025-03-10T04:00:00Z","v":1092163,"vw":81.355879},{"c":81.14,"h":83.33,"l":79.35,"n":22916,"o":80.75,"t":"2025-03-11T04:00:00Z","v":935042,"vw":81.238167},{"c":80.54,"h":83.8,"l":78.72,"n":24092,"o":83.64,"t":"2025-03-12T04:00:00Z","v":1289318,"vw":80.664481},{"c":79.36,"h":81.69,"l":78.65,"n":21099,"o":80.57,"t":"2025-03-13T04:00:00Z","v":1009176,"vw":79.61211},{"c":82.76,"h":82.908,"l":79.93,"n":20106,"o":80.88,"t":"2025-03-14T04:00:00Z","v":755945,"vw":82.131984},{"c":83.36,"h":83.565,"l":79.33,"n":36595,"o":80.48,"t":"2025-03-17T04:00:00Z","v":1697025,"vw":82.220991},{"c":82.65,"h":84.09,"l":81.57,"n":19150,"o":83.15,"t":"2025-03-18T04:00:00Z","v":891047,"vw":82.533923},{"c":84.14,"h":84.99,"l":82.09,"n":22644,"o":83.14,"t":"2025-03-19T04:00:00Z","v":1324704,"vw":83.758299},{"c":84.29,"h":85.63,"l":82.96,"n":21850,"o":82.96,"t":"2025-03-20T04:00:00Z","v":1326198,"vw":84.383394},{"c":85.58,"h":85.88,"l":82.43,"n":25646,"o":82.72,"t":"2025-03-21T04:00:00Z","v":8558701,"vw":85.407827},{"c":88.41,"h":88.85,"l":84.67,"n":21013,"o":85.91,"t":"2025-03-24T04:00:00Z","v":1051164,"vw":88.114329},{"c":88.67,"h":90.3,"l":88.38,"n":18305,"o":88.81,"t":"2025-03-25T04:00:00Z","v":905563,"vw":89.10918},{"c":87.65,"h":90.33,"l":87.04,"n":16052,"o":89.17,"t":"2025-03-26T04:00:00Z","v":660780,"vw":87.807556},{"c":85.74,"h":87.48,"l":85.17,"n":14461,"o":87.48,"t":"2025-03-27T04:00:00Z","v":786735,"vw":85.97477},{"c":83.13,"h":86.24,"l":82.18,"n":14568,"o":85,"t":"2025-03-28T04:00:00Z","v":713355,"vw":83.141072},{"c":83.78,"h":84.835,"l":80.55,"n":11114,"o":80.74,"t":"2025-03-31T04:00:00Z","v":1005328,"vw":83.427712},{"c":84.48,"h":84.93,"l":82.435,"n":12755,"o":83.64,"t":"2025-04-01T04:00:00Z","v":954520,"vw":84.160344},{"c":87.18,"h":87.325,"l":83.05,"n":10686,"o":83.05,"t":"2025-04-02T04:00:00Z","v":806433,"vw":86.751988},{"c":76,"h":81.5,"l":75.88,"n":23682,"o":80.38,"t":"2025-04-03T04:00:00Z","v":1177324,"vw":77.320808},{"c":70.35,"h":71.97,"l":65.9,"n":21791,"o":71.75,"t":"2025-04-04T04:00:00Z","v":1681397,"vw":69.382072},{"c":71.18,"h":74.3978,"l":64.7011,"n":28686,"o":66.38,"t":"2025-04-07T04:00:00Z","v":1345014,"vw":70.058976},{"c":70.55,"h":76.35,"l":68.92,"n":20717,"o":75.2,"t":"2025-04-08T04:00:00Z","v":1026872,"vw":71.683295},{"c":77.57,"h":78.94,"l":66.75,"n":30974,"o":68.54,"t":"2025-04-09T04:00:00Z","v":1463300,"vw":74.051703},{"c":71.15,"h":75.16,"l":69.87,"n":23015,"o":75.16,"t":"2025-04-10T04:00:00Z","v":1057536,"vw":71.586084},{"c":72.04,"h":72.2866,"l":68.74,"n":17137,"o":70.5,"t":"2025-04-11T04:00:00Z","v":828924,"vw":71.083415},{"c":72.87,"h":74.4499,"l":71.71,"n":16645,"o":74.17,"t":"2025-04-14T04:00:00Z","v":849695,"vw":72.925088},{"c":72.87,"h":75.11,"l":72.44,"n":15991,"o":73.37,"t":"2025-04-15T04:00:00Z","v":902715,"vw":73.118991},{"c":71.64,"h":73.46,"l":70.9,"n":15987,"o":72.33,"t":"2025-04-16T04:00:00Z","v":815190,"vw":71.843678},{"c":72.5,"h":73.33,"l":71.27,"n":11140,"o":71.27,"t":"2025-04-17T04:00:00Z","v":551609,"vw":72.514989},{"c":70.51,"h":72.45,"l":69.84,"n":10634,"o":71.9,"t":"2025-04-21T04:00:00Z","v":536439,"vw":70.57364},{"c":72.76,"h":73.33,"l":71.44,"n":11202,"o":72.24,"t":"2025-04-22T04:00:00Z","v":527008,"vw":72.679694},{"c":74.4,"h":78.24,"l":74.33,"n":13544,"o":75.67,"t":"2025-04-23T04:00:00Z","v":585164,"vw":75.240207},{"c":76.38,"h":76.83,"l":73.975,"n":13134,"o":74.75,"t":"2025-04-24T04:00:00Z","v":611443,"vw":76.252384},{"c":76.76,"h":77.35,"l":75.885,"n":11623,"o":76.3,"t":"2025-04-25T04:00:00Z","v":376465,"vw":76.726875},{"c":77.87,"h":78.9,"l":76.84,"n":11523,"o":76.84,"t":"2025-04-28T04:00:00Z","v":628379,"vw":77.919524},{"c":79.32,"h":79.55,"l":76.76,"n":13870,"o":77.06,"t":"2025-04-29T04:00:00Z","v":585110,"vw":78.904113},{"c":77.91,"h":78.17,"l":75.16,"n":12092,"o":76.75,"t":"2025-04-30T04:00:00Z","v":576798,"vw":77.422255},{"c":77.84,"h":79.225,"l":77.58,"n":15211,"o":78.71,"t":"2025-05-01T04:00:00Z","v":545404,"vw":78.244088},{"c":81.62,"h":81.905,"l":78.955,"n":11035,"o":79.06,"t":"2025-05-02T04:00:00Z","v":490717,"vw":81.264026},{"c":81.24,"h":81.84,"l":79.8,"n":10835,"o":79.95,"t":"2025-05-05T04:00:00Z","v":638190,"vw":81.274179},{"c":81.79,"h":82.286,"l":79.495,"n":10404,"o":79.55,"t":"2025-05-06T04:00:00Z","v":442588,"vw":81.731194},{"c":83.07,"h":83.35,"l":81.77,"n":20239,"o":82.63,"t":"2025-05-07T04:00:00Z","v":992938,"vw":82.729208},{"c":84.84,"h":87.6,"l":84.355,"n":19793,"o":85.34,"t":"2025-05-08T04:00:00Z","v":785691,"vw":85.158346},{"c":84.41,"h":85.8215,"l":83.79,"n":14345,"o":84.96,"t":"2025-05-09T04:00:00Z","v":609037,"vw":84.545571},{"c":87.16,"h":89.95,"l":86.375,"n":14646,"o":89.4,"t":"2025-05-12T04:00:00Z","v":591037,"vw":87.224951},{"c":89.23,"h":90.12,"l":87.62,"n":14666,"o":88.46,"t":"2025-05-13T04:00:00Z","v":511665,"vw":89.422528},{"c":86.19,"h":89.825,"l":86.15,"n":19271,"o":88.67,"t":"2025-05-14T04:00:00Z","v":764070,"vw":87.039018},{"c":85.2,"h":86.16,"l":84.55,"n":15315,"o":85.51,"t":"2025-05-15T04:00:00Z","v":539850,"vw":85.203089},{"c":85.22,"h":85.7886,"l":84.94,"n":14497,"o":85.33,"t":"2025-05-16T04:00:00Z","v":750720,"vw":85.316742},{"c":85.3,"h":85.61,"l":82.9858,"n":11917,"o":83.78,"t":"2025-05-19T04:00:00Z","v":503382,"vw":85.239006},{"c":85.04,"h":86.1,"l":84.7501,"n":12066,"o":85.09,"t":"2025-05-20T04:00:00Z","v":615734,"vw":85.286713},{"c":81.38,"h":84.27,"l":81.32,"n":17594,"o":83.8,"t":"2025-05-21T04:00:00Z","v":802276,"vw":82.057148},{"c":81.26,"h":81.79,"l":80.74,"n":16083,"o":81.67,"t":"2025-05-22T04:00:00Z","v":636663,"vw":81.325513},{"c":80.92,"h":81.11,"l":78.76,"n":12480,"o":78.83,"t":"2025-05-23T04:00:00Z","v":586673,"vw":80.712434},{"c":84.18,"h":84.2,"l":81.385,"n":14639,"o":82.23,"t":"2025-05-27T04:00:00Z","v":643701,"vw":83.737743},{"c":82.11,"h":84.3,"l":82.05,"n":9918,"o":84.3,"t":"2025-05-28T04:00:00Z","v":408089,"vw":82.640314},{"c":82.81,"h":83.0393,"l":81.76,"n":13709,"o":82.84,"t":"2025-05-29T04:00:00Z","v":482802,"vw":82.566367},{"c":81.91,"h":82.44,"l":80.82,"n":13186,"o":81.87,"t":"2025-05-30T04:00:00Z","v":950022,"vw":81.917403},{"c":82.64,"h":82.87,"l":80.79,"n":13301,"o":81.84,"t":"2025-06-02T04:00:00Z","v":782909,"vw":82.398917},{"c":84.43,"h":85.17,"l":82.28,"n":12296,"o":83.33,"t":"2025-06-03T04:00:00Z","v":1480065,"vw":84.213792},{"c":82.61,"h":84.89,"l":82.58,"n":12971,"o":84.17,"t":"2025-06-04T04:00:00Z","v":637794,"vw":83.200324},{"c":81.75,"h":82.96,"l":81.01,"n":16835,"o":82.6,"t":"2025-06-05T04:00:00Z","v":652793,"vw":81.792961},{"c":83.5,"h":84.0027,"l":82.66,"n":13941,"o":83.57,"t":"2025-06-06T04:00:00Z","v":671630,"vw":83.346355},{"c":83.03,"h":84.09,"l":82.86,"n":10688,"o":83.84,"t":"2025-06-09T04:00:00Z","v":567400,"vw":83.335586},{"c":84.23,"h":84.65,"l":82.53,"n":16777,"o":83.1,"t":"2025-06-10T04:00:00Z","v":611903,"vw":84.163568},{"c":83.74,"h":85.49,"l":83.64,"n":13674,"o":84.5,"t":"2025-06-11T04:00:00Z","v":605673,"vw":84.229578},{"c":82.79,"h":83.0982,"l":81.8,"n":16025,"o":82.07,"t":"2025-06-12T04:00:00Z","v":788069,"vw":82.676316},{"c":81.45,"h":82.24,"l":80.25,"n":18788,"o":81.36,"t":"2025-06-13T04:00:00Z","v":781420,"vw":81.437494},{"c":83.74,"h":84.43,"l":82.065,"n":16933,"o":82.1,"t":"2025-06-16T04:00:00Z","v":954867,"vw":83.734451},{"c":83.94,"h":84.85,"l":82.2,"n":16630,"o":83.13,"t":"2025-06-17T04:00:00Z","v":737115,"vw":83.657512},{"c":85.86,"h":86.705,"l":82.92,"n":16478,"o":83.74,"t":"2025-06-18T04:00:00Z","v":719367,"vw":85.798484},{"c":84.66,"h":86.87,"l":83.96,"n":16499,"o":86.42,"t":"2025-06-20T04:00:00Z","v":1960018,"vw":84.780485},{"c":84.9,"h":85.04,"l":82.3,"n":13697,"o":84.26,"t":"2025-06-23T04:00:00Z","v":482264,"vw":84.35047},{"c":86.66,"h":87.71,"l":86.37,"n":12893,"o":86.58,"t":"2025-06-24T04:00:00Z","v":679675,"vw":86.831939},{"c":86.57,"h":87.01,"l":86.1417,"n":12954,"o":86.69,"t":"2025-06-25T04:00:00Z","v":438338,"vw":86.674},{"c":88.65,"h":88.885,"l":86.921,"n":10856,"o":87.25,"t":"2025-06-26T04:00:00Z","v":458164,"vw":88.543681},{"c":89.5,"h":90.2843,"l":88.815,"n":14456,"o":89.19,"t":"2025-06-27T04:00:00Z","v":781123,"vw":89.490137},{"c":88.79,"h":90.225,"l":88.4173,"n":12085,"o":89.37,"t":"2025-06-30T04:00:00Z","v":605384,"vw":88.956047},{"c":89.26,"h":90.085,"l":87.99,"n":12449,"o":88,"t":"2025-07-01T04:00:00Z","v":469659,"vw":89.294931},{"c":88.12,"h":90.2,"l":87.62,"n":14827,"o":90.2,"t":"2025-07-02T04:00:00Z","v":678104,"vw":88.298547},{"c":88.96,"h":89.54,"l":88.44,"n":8657,"o":88.63,"t":"2025-07-03T04:00:00Z","v":255647,"vw":88.901911},{"c":88.03,"h":90.9499,"l":87.57,"n":15768,"o":88.77,"t":"2025-07-07T04:00:00Z","v":664058,"vw":88.381215},{"c":88.91,"h":90.19,"l":88.645,"n":14519,"o":89.02,"t":"2025-07-08T04:00:00Z","v":526632,"vw":89.224295},{"c":85.73,"h":89.929,"l":85.28,"n":15927,"o":89.35,"t":"2025-07-09T04:00:00Z","v":708115,"vw":86.106053},{"c":87.89,"h":88,"l":85.91,"n":13073,"o":86.52,"t":"2025-07-10T04:00:00Z","v":553721,"vw":87.473452},{"c":87.03,"h":87.61,"l":86.31,"n":10543,"o":86.83,"t":"2025-07-11T04:00:00Z","v":329425,"vw":87.004545},{"c":88.08,"h":88.1,"l":86.6,"n":10101,"o":87.29,"t":"2025-07-14T04:00:00Z","v":384250,"vw":87.689084},{"c":84.85,"h":88.42,"l":84.85,"n":15484,"o":87.9,"t":"2025-07-15T04:00:00Z","v":582094,"vw":85.389184},{"c":86.34,"h":86.78,"l":84.67,"n":16493,"o":85.41,"t":"2025-07-16T04:00:00Z","v":561038,"vw":86.147854},{"c":88.53,"h":88.845,"l":85.975,"n":13258,"o":86.01,"t":"2025-07-17T04:00:00Z","v":621714,"vw":88.37983},{"c":87.5,"h":88.98,"l":87.47,"n":11380,"o":88.69,"t":"2025-07-18T04:00:00Z","v":491052,"vw":87.795189},{"c":87.29,"h":88.265,"l":86.85,"n":11397,"o":87.43,"t":"2025-07-21T04:00:00Z","v":522420,"vw":87.406973},{"c":88.52,"h":89.06,"l":87.0287,"n":10289,"o":87.49,"t":"2025-07-22T04:00:00Z","v":499556,"vw":88.504316},{"c":89.45,"h":89.99,"l":88.8071,"n":10280,"o":89.75,"t":"2025-07-23T04:00:00Z","v":299714,"vw":89.50143},{"c":87.62,"h":89.66,"l":87.57,"n":9291,"o":88.94,"t":"2025-07-24T04:00:00Z","v":339572,"vw":88.161957},{"c":88.18,"h":88.25,"l":87.2425,"n":9823,"o":87.96,"t":"2025-07-25T04:00:00Z","v":357271,"vw":87.996675},{"c":87.98,"h":88.58,"l":87.73,"n":11735,"o":88.18,"t":"2025-07-28T04:00:00Z","v":418092,"vw":88.056342},{"c":88.26,"h":89.62,"l":87.7,"n":11256,"o":88.87,"t":"2025-07-29T04:00:00Z","v":459905,"vw":88.348184},{"c":85.97,"h":88.335,"l":85.25,"n":14698,"o":88.26,"t":"2025-07-30T04:00:00Z","v":609571,"vw":86.592485},{"c":87.56,"h":87.59,"l":85.02,"n":16307,"o":85.02,"t":"2025-07-31T04:00:00Z","v":715781,"vw":87.377123},{"c":84.06,"h":86.52,"l":82.65,"n":16495,"o":85.76,"t":"2025-08-01T04:00:00Z","v":660097,"vw":83.88785},{"c":84.65,"h":84.945,"l":83.67,"n":13347,"o":84.75,"t":"2025-08-04T04:00:00Z","v":564479,"vw":84.469992},{"c":86.46,"h":87.23,"l":84.4113,"n":20950,"o":85.34,"t":"2025-08-05T04:00:00Z","v":1101958,"vw":86.150756},{"c":92.7,"h":94.585,"l":88.3,"n":28599,"o":88.52,"t":"2025-08-06T04:00:00Z","v":1367821,"vw":92.997819},{"c":88.92,"h":93.565,"l":88.305,"n":20440,"o":93.4,"t":"2025-08-07T04:00:00Z","v":881038,"vw":89.205851},{"c":90.56,"h":90.68,"l":88.2,"n":16505,"o":88.66,"t":"2025-08-08T04:00:00Z","v":621536,"vw":89.979475},{"c":91.55,"h":92.27,"l":90.49,"n":14437,"o":91.21,"t":"2025-08-11T04:00:00Z","v":571309,"vw":91.594229},{"c":94.29,"h":95.055,"l":91.83,"n":13540,"o":92.43,"t":"2025-08-12T04:00:00Z","v":505431,"vw":94.288872},{"c":96.41,"h":96.545,"l":94.615,"n":13175,"o":94.64,"t":"2025-08-13T04:00:00Z","v":542776,"vw":96.003637},{"c":96.45,"h":96.56,"l":94.74,"n":12035,"o":95.44,"t":"2025-08-14T04:00:00Z","v":489155,"vw":96.068952},{"c":94.44,"h":96.9,"l":94.37,"n":12436,"o":96.87,"t":"2025-08-15T04:00:00Z","v":418297,"vw":95.00554},{"c":93.96,"h":94.23,"l":93.01,"n":12419,"o":93.52,"t":"2025-08-18T04:00:00Z","v":516918,"vw":93.709947},{"c":95.74,"h":96.72,"l":93.695,"n":12603,"o":93.96,"t":"2025-08-19T04:00:00Z","v":518730,"vw":95.835435},{"c":96.29,"h":96.4,"l":94.905,"n":12153,"o":95.56,"t":"2025-08-20T04:00:00Z","v":454522,"vw":96.04288},{"c":95.44,"h":95.98,"l":94.75,"n":11223,"o":95.65,"t":"2025-08-21T04:00:00Z","v":423288,"vw":95.296147},{"c":98.47,"h":99.61,"l":95.675,"n":15007,"o":96.2,"t":"2025-08-22T04:00:00Z","v":555628,"vw":98.560986},{"c":97.71,"h":99,"l":97.65,"n":12137,"o":98.19,"t":"2025-08-25T04:00:00Z","v":458876,"vw":98.012873},{"c":98.54,"h":99,"l":97.16,"n":12731,"o":97.16,"t":"2025-08-26T04:00:00Z","v":638452,"vw":98.489953},{"c":97.85,"h":98.74,"l":97.64,"n":12523,"o":98.4,"t":"2025-08-27T04:00:00Z","v":445275,"vw":97.982946},{"c":98.24,"h":98.31,"l":97.45,"n":10431,"o":98.14,"t":"2025-08-28T04:00:00Z","v":434762,"vw":98.066589},{"c":98.8,"h":99.5,"l":98.245,"n":10322,"o":98.54,"t":"2025-08-29T04:00:00Z","v":395767,"vw":98.877949},{"c":97.16,"h":97.6,"l":95.475,"n":13327,"o":97.27,"t":"2025-09-02T04:00:00Z","v":497735,"vw":96.826269},{"c":96.7,"h":98.11,"l":95.95,"n":10918,"o":96.96,"t":"2025-09-03T04:00:00Z","v":348858,"vw":96.679671},{"c":98.16,"h":98.52,"l":96.5438,"n":10683,"o":97.21,"t":"2025-09-04T04:00:00Z","v":365263,"vw":98.086585},{"c":95.42,"h":98.8271,"l":94.72,"n":12187,"o":97.83,"t":"2025-09-05T04:00:00Z","v":376663,"vw":95.927698},{"c":95.95,"h":96.02,"l":92.815,"n":15674,"o":95.36,"t":"2025-09-08T04:00:00Z","v":1021438,"vw":95.262895},{"c":96.47,"h":97.505,"l":95.85,"n":12115,"o":96,"t":"2025-09-09T04:00:00Z","v":381867,"vw":96.513662},{"c":96.87,"h":97.3,"l":95.45,"n":10650,"o":95.87,"t":"2025-09-10T04:00:00Z","v":313466,"vw":96.58068},{"c":99.02,"h":99.19,"l":96.925,"n":14071,"o":97.26,"t":"2025-09-11T04:00:00Z","v":546342,"vw":98.682404},{"c":97.78,"h":99.5,"l":97.69,"n":16332,"o":98.69,"t":"2025-09-12T04:00:00Z","v":596003,"vw":98.151105},{"c":96.78,"h":97.32,"l":95.2035,"n":15333,"o":96.79,"t":"2025-09-15T04:00:00Z","v":633109,"vw":96.623283},{"c":93.84,"h":96.15,"l":92.98,"n":16135,"o":96.1,"t":"2025-09-16T04:00:00Z","v":693070,"vw":93.995626},{"c":96.79,"h":98.03,"l":93.42,"n":22361,"o":93.86,"t":"2025-09-17T04:00:00Z","v":1032713,"vw":96.448167},{"c":99.58,"h":99.75,"l":96.6,"n":19945,"o":96.94,"t":"2025-09-18T04:00:00Z","v":888995,"vw":99.193036},{"c":100.79,"h":102.65,"l":99.38,"n":29080,"o":101.53,"t":"2025-09-19T04:00:00Z","v":3977745,"vw":100.901606},{"c":102.47,"h":102.74,"l":99.11,"n":15216,"o":100.19,"t":"2025-09-22T04:00:00Z","v":928357,"vw":101.984759},{"c":102.18,"h":104.4,"l":101.71,"n":15104,"o":103.02,"t":"2025-09-23T04:00:00Z","v":874120,"vw":102.484181},{"c":102.24,"h":103.68,"l":102.24,"n":12795,"o":102.56,"t":"2025-09-24T04:00:00Z","v":551640,"vw":102.561899},{"c":102.17,"h":102.92,"l":100.79,"n":13021,"o":101.86,"t":"2025-09-25T04:00:00Z","v":480329,"vw":102.001422},{"c":103.8,"h":104.085,"l":102.18,"n":12582,"o":102.25,"t":"2025-09-26T04:00:00Z","v":547969,"vw":103.426439},{"c":102.06,"h":104.245,"l":101.4198,"n":12847,"o":104.09,"t":"2025-09-29T04:00:00Z","v":439370,"vw":102.053511},{"c":101.23,"h":103.24,"l":100.06,"n":10597,"o":101.94,"t":"2025-09-30T04:00:00Z","v":420323,"vw":101.123036},{"c":101.24,"h":102.155,"l":100.04,"n":10865,"o":100.26,"t":"2025-10-01T04:00:00Z","v":373374,"vw":101.27496},{"c":101.27,"h":101.895,"l":100.32,"n":10329,"o":101.22,"t":"2025-10-02T04:00:00Z","v":301706,"vw":101.091365},{"c":103.82,"h":104.27,"l":101.64,"n":13307,"o":101.64,"t":"2025-10-03T04:00:00Z","v":855181,"vw":103.703484},{"c":101.62,"h":104.615,"l":101.56,"n":13500,"o":104.21,"t":"2025-10-06T04:00:00Z","v":589518,"vw":102.594581},{"c":100.62,"h":102.385,"l":100.28,"n":10789,"o":101.55,"t":"2025-10-07T04:00:00Z","v":410659,"vw":100.694533},{"c":100.89,"h":102.55,"l":100.4216,"n":10656,"o":102.27,"t":"2025-10-08T04:00:00Z","v":304676,"vw":101.286106},{"c":99.99,"h":101.59,"l":99.27,"n":11451,"o":100.12,"t":"2025-10-09T04:00:00Z","v":442031,"vw":99.996085},{"c":94.92,"h":101.465,"l":94.735,"n":15463,"o":100.13,"t":"2025-10-10T04:00:00Z","v":633983,"vw":96.83806},{"c":95.48,"h":98.195,"l":95.33,"n":12961,"o":96.32,"t":"2025-10-13T04:00:00Z","v":482185,"vw":95.999186},{"c":99.5,"h":99.85,"l":93.33,"n":11772,"o":94.16,"t":"2025-10-14T04:00:00Z","v":455334,"vw":98.654835},{"c":97.88,"h":101,"l":97.115,"n":10720,"o":99.84,"t":"2025-10-15T04:00:00Z","v":395144,"vw":98.383074},{"c":94.59,"h":98.0684,"l":94.12,"n":10411,"o":97.34,"t":"2025-10-16T04:00:00Z","v":382875,"vw":95.378617},{"c":96.27,"h":96.68,"l":94.12,"n":9651,"o":94.68,"t":"2025-10-17T04:00:00Z","v":338190,"vw":95.919771},{"c":97.85,"h":98.135,"l":96.47,"n":9006,"o":96.75,"t":"2025-10-20T04:00:00Z","v":308157,"vw":97.757967},{"c":97.93,"h":99.61,"l":97.44,"n":9091,"o":97.44,"t":"2025-10-21T04:00:00Z","v":393474,"vw":98.342084},{"c":97.23,"h":99.1,"l":96.27,"n":9886,"o":98.6,"t":"2025-10-22T04:00:00Z","v":296179,"vw":97.301481},{"c":97.74,"h":98.37,"l":96.77,"n":8265,"o":96.81,"t":"2025-10-23T04:00:00Z","v":267835,"vw":97.697691},{"c":99.31,"h":100.255,"l":98.45,"n":9549,"o":98.75,"t":"2025-10-24T04:00:00Z","v":360740,"vw":99.393721},{"c":99.86,"h":101.25,"l":99.255,"n":10629,"o":100.5,"t":"2025-10-27T04:00:00Z","v":428816,"vw":99.910954},{"c":98.77,"h":101.09,"l":98.35,"n":8495,"o":99.9,"t":"2025-10-28T04:00:00Z","v":369605,"vw":98.912473},{"c":97.87,"h":99.83,"l":96.94,"n":10965,"o":97.8,"t":"2025-10-29T04:00:00Z","v":524575,"vw":98.18719},{"c":98.59,"h":99.84,"l":96.79,"n":10262,"o":97.37,"t":"2025-10-30T04:00:00Z","v":587417,"vw":98.775157},{"c":100.81,"h":102.09,"l":97.38,"n":12877,"o":97.84,"t":"2025-10-31T04:00:00Z","v":643621,"vw":100.852096},{"c":99.63,"h":100.43,"l":97.85,"n":14261,"o":99.94,"t":"2025-11-03T05:00:00Z","v":506203,"vw":99.639199},{"c":100.55,"h":101.02,"l":97.9,"n":18206,"o":98.35,"t":"2025-11-04T05:00:00Z","v":728905,"vw":100.113547},{"c":93.66,"h":100.01,"l":93.3079,"n":23170,"o":100.01,"t":"2025-11-05T05:00:00Z","v":949320,"vw":95.711246},{"c":92.13,"h":95.6,"l":91.64,"n":20490,"o":94.89,"t":"2025-11-06T05:00:00Z","v":952945,"vw":92.487678},{"c":92.88,"h":93.455,"l":90,"n":16259,"o":92.04,"t":"2025-11-07T05:00:00Z","v":723448,"vw":92.758896},{"c":93.09,"h":95.46,"l":92.86,"n":11297,"o":95.36,"t":"2025-11-10T05:00:00Z","v":498965,"vw":93.438306},{"c":93.54,"h":95.04,"l":92.76,"n":12021,"o":93.39,"t":"2025-11-11T05:00:00Z","v":426554,"vw":93.898832},{"c":94.62,"h":95.825,"l":93.7,"n":14442,"o":93.7,"t":"2025-11-12T05:00:00Z","v":592073,"vw":94.803219},{"c":94.23,"h":96.365,"l":93.89,"n":14116,"o":95.22,"t":"2025-11-13T05:00:00Z","v":486156,"vw":94.644379},{"c":94.47,"h":95.06,"l":92.995,"n":11359,"o":93.89,"t":"2025-11-14T05:00:00Z","v":419616,"vw":94.393254},{"c":90.62,"h":93.68,"l":89.85,"n":13591,"o":93.19,"t":"2025-11-17T05:00:00Z","v":452621,"vw":91.183208},{"c":91.45,"h":92.72,"l":89.67,"n":11844,"o":90.06,"t":"2025-11-18T05:00:00Z","v":437019,"vw":91.6286},{"c":92.61,"h":93.14,"l":91.46,"n":11976,"o":91.65,"t":"2025-11-19T05:00:00Z","v":402116,"vw":92.232271},{"c":91.82,"h":94.85,"l":91.17,"n":12007,"o":93.4,"t":"2025-11-20T05:00:00Z","v":390337,"vw":92.299628},{"c":93.84,"h":95.0799,"l":91.94,"n":13247,"o":92.16,"t":"2025-11-21T05:00:00Z","v":471811,"vw":93.717011},{"c":94.61,"h":95.72,"l":93.59,"n":12159,"o":93.68,"t":"2025-11-24T05:00:00Z","v":1220005,"vw":94.684518},{"c":97.11,"h":98.47,"l":95.065,"n":13242,"o":95.32,"t":"2025-11-25T05:00:00Z","v":515369,"vw":97.414085},{"c":97.85,"h":99.29,"l":96.52,"n":14026,"o":96.91,"t":"2025-11-26T05:00:00Z","v":699896,"vw":98.143809},{"c":98.01,"h":98.67,"l":97.625,"n":8642,"o":97.85,"t":"2025-11-28T05:00:00Z","v":227194,"vw":98.045815},{"c":97.8,"h":99.1,"l":97.67,"n":11637,"o":98,"t":"2025-12-01T05:00:00Z","v":523878,"vw":97.914331},{"c":97.47,"h":98.95,"l":97.36,"n":12990,"o":98.8,"t":"2025-12-02T05:00:00Z","v":469842,"vw":97.818114},{"c":99.97,"h":100.32,"l":97.48,"n":12538,"o":97.65,"t":"2025-12-03T05:00:00Z","v":526451,"vw":99.571856},{"c":98.15,"h":100.05,"l":97.9711,"n":10848,"o":99.08,"t":"2025-12-04T05:00:00Z","v":350279,"vw":98.526581},{"c":98.29,"h":99.09,"l":97.6,"n":12716,"o":97.6,"t":"2025-12-05T05:00:00Z","v":487962,"vw":98.451901},{"c":98.58,"h":99.67,"l":98.35,"n":15370,"o":99.6,"t":"2025-12-08T05:00:00Z","v":530031,"vw":98.815074},{"c":100.66,"h":101.5489,"l":98.955,"n":11388,"o":99.53,"t":"2025-12-09T05:00:00Z","v":351246,"vw":100.670736},{"c":103.51,"h":104.01,"l":100.3,"n":12540,"o":100.3,"t":"2025-12-10T05:00:00Z","v":571051,"vw":102.985756},{"c":105.9,"h":106.7163,"l":103.59,"n":14712,"o":104.15,"t":"2025-12-11T05:00:00Z","v":512731,"vw":105.807969},{"c":105.82,"h":107.08,"l":104.62,"n":12468,"o":106.81,"t":"2025-12-12T05:00:00Z","v":447361,"vw":105.647536},{"c":106.19,"h":107.605,"l":105.84,"n":16156,"o":106.48,"t":"2025-12-15T05:00:00Z","v":714499,"vw":106.375732},{"c":106.71,"h":107.155,"l":105.7,"n":13511,"o":106.62,"t":"2025-12-16T05:00:00Z","v":605590,"vw":106.531997},{"c":106.8,"h":107.95,"l":105.89,"n":13729,"o":106.94,"t":"2025-12-17T05:00:00Z","v":678679,"vw":106.734211},{"c":107.44,"h":108.37,"l":106.605,"n":11202,"o":107.38,"t":"2025-12-18T05:00:00Z","v":463996,"vw":107.575979},{"c":107.69,"h":108.67,"l":107.1,"n":13702,"o":107.43,"t":"2025-12-19T05:00:00Z","v":1433431,"vw":107.669348},{"c":107.6,"h":109,"l":106.945,"n":10828,"o":107.73,"t":"2025-12-22T05:00:00Z","v":334265,"vw":107.842368},{"c":107.56,"h":108.61,"l":107.46,"n":9706,"o":107.98,"t":"2025-12-23T05:00:00Z","v":330022,"vw":107.749293},{"c":108.5,"h":109.16,"l":107.2,"n":4849,"o":107.86,"t":"2025-12-24T05:00:00Z","v":183904,"vw":108.588487},{"c":108.21,"h":108.8635,"l":107.65,"n":6058,"o":108.5,"t":"2025-12-26T05:00:00Z","v":166058,"vw":108.152635},{"c":107.66,"h":108.56,"l":107.1831,"n":7495,"o":108.25,"t":"2025-12-29T05:00:00Z","v":257648,"vw":107.651685},{"c":107.56,"h":108.06,"l":107.04,"n":7996,"o":107.72,"t":"2025-12-30T05:00:00Z","v":227712,"vw":107.51245},{"c":106.65,"h":107.9,"l":106.56,"n":6771,"o":107.9,"t":"2025-12-31T05:00:00Z","v":247056,"vw":106.887312},{"c":107.46,"h":107.72,"l":104.93,"n":10375,"o":106.47,"t":"2026-01-02T05:00:00Z","v":287952,"vw":107.132456},{"c":109.71,"h":111.07,"l":106.53,"n":13864,"o":106.53,"t":"2026-01-05T05:00:00Z","v":511053,"vw":109.526096},{"c":113.38,"h":117.13,"l":110.55,"n":27915,"o":110.57,"t":"2026-01-06T05:00:00Z","v":1104483,"vw":114.581487},{"c":115,"h":115.37,"l":112.475,"n":16220,"o":112.77,"t":"2026-01-07T05:00:00Z","v":573463,"vw":114.534651},{"c":117.28,"h":117.8,"l":115.24,"n":16109,"o":115.45,"t":"2026-01-08T05:00:00Z","v":661213,"vw":117.066969},{"c":117.36,"h":118.175,"l":115.838,"n":12182,"o":116.73,"t":"2026-01-09T05:00:00Z","v":400627,"vw":117.242264},{"c":115.33,"h":116.215,"l":114.0922,"n":11808,"o":114.73,"t":"2026-01-12T05:00:00Z","v":476938,"vw":115.385577},{"c":112.78,"h":116,"l":112.43,"n":10752,"o":115.56,"t":"2026-01-13T05:00:00Z","v":343868,"vw":113.44855},{"c":112.8,"h":114.17,"l":112.41,"n":12605,"o":112.91,"t":"2026-01-14T05:00:00Z","v":354909,"vw":112.993739},{"c":114.84,"h":114.93,"l":113.015,"n":11568,"o":113.4,"t":"2026-01-15T05:00:00Z","v":500747,"vw":114.638122},{"c":113.54,"h":115.9425,"l":113.37,"n":14383,"o":114.38,"t":"2026-01-16T05:00:00Z","v":545363,"vw":114.130228},{"c":110.41,"h":114.255,"l":110.115,"n":13533,"o":111.27,"t":"2026-01-20T05:00:00Z","v":544643,"vw":111.482062},{"c":114.25,"h":114.61,"l":110.23,"n":12802,"o":110.23,"t":"2026-01-21T05:00:00Z","v":455376,"vw":113.646786},{"c":116.1,"h":117.46,"l":114.8,"n":17327,"o":114.8,"t":"2026-01-22T05:00:00Z","v":661070,"vw":116.226671},{"c":113.35,"h":115.55,"l":112.1,"n":11191,"o":115.37,"t":"2026-01-23T05:00:00Z","v":406278,"vw":113.510851},{"c":114.23,"h":115.27,"l":112.9,"n":9914,"o":113.33,"t":"2026-01-26T05:00:00Z","v":338559,"vw":114.271585},{"c":115.32,"h":115.875,"l":113.615,"n":9891,"o":114.51,"t":"2026-01-27T05:00:00Z","v":417979,"vw":115.02367},{"c":115.98,"h":116.88,"l":115.24,"n":11876,"o":115.5,"t":"2026-01-28T05:00:00Z","v":397037,"vw":115.952966},{"c":118.06,"h":118.55,"l":115.96,"n":14016,"o":116.25,"t":"2026-01-29T05:00:00Z","v":531549,"vw":117.525765},{"c":118.92,"h":119.76,"l":117,"n":16857,"o":117,"t":"2026-01-30T05:00:00Z","v":701411,"vw":118.80905},{"c":122.21,"h":122.405,"l":118.43,"n":17141,"o":118.43,"t":"2026-02-02T05:00:00Z","v":590203,"vw":122.015939},{"c":118.44,"h":123.61,"l":117.735,"n":19166,"o":122.83,"t":"2026-02-03T05:00:00Z","v":723068,"vw":119.069089},{"c":117.48,"h":119.06,"l":115.7801,"n":16678,"o":117.9,"t":"2026-02-04T05:00:00Z","v":629579,"vw":117.452236},{"c":116.16,"h":119.1,"l":115.54,"n":15923,"o":117.17,"t":"2026-02-05T05:00:00Z","v":830452,"vw":116.454289},{"c":119.69,"h":120.49,"l":116.835,"n":13220,"o":117.69,"t":"2026-02-06T05:00:00Z","v":434009,"vw":119.553744},{"c":118.95,"h":120.86,"l":118.79,"n":11108,"o":119.4,"t":"2026-02-09T05:00:00Z","v":462341,"vw":119.511569},{"c":118.74,"h":120.85,"l":117.895,"n":10068,"o":118.67,"t":"2026-02-10T05:00:00Z","v":358035,"vw":118.900454},{"c":114.42,"h":120.95,"l":114.0625,"n":15837,"o":120.09,"t":"2026-02-11T05:00:00Z","v":567962,"vw":115.268714},{"c":112.11,"h":117.145,"l":109.34,"n":14775,"o":115,"t":"2026-02-12T05:00:00Z","v":597923,"vw":111.932126},{"c":113.8,"h":114.945,"l":110.54,"n":14058,"o":112.08,"t":"2026-02-13T05:00:00Z","v":627405,"vw":113.646383},{"c":115.78,"h":116.49,"l":113.95,"n":15412,"o":114.8,"t":"2026-02-17T05:00:00Z","v":535126,"vw":115.341661},{"c":116.93,"h":117.73,"l":115.64,"n":22002,"o":115.64,"t":"2026-02-18T05:00:00Z","v":953157,"vw":116.873811},{"c":113.74,"h":119.8,"l":113,"n":24990,"o":115.2,"t":"2026-02-19T05:00:00Z","v":1064984,"vw":115.770044},{"c":115.62,"h":117.14,"l":111.7122,"n":19670,"o":113.01,"t":"2026-02-20T05:00:00Z","v":1001564,"vw":115.511345},{"c":109.91,"h":117.115,"l":108.58,"n":22086,"o":116.11,"t":"2026-02-23T05:00:00Z","v":995827,"vw":110.175772},{"c":109.39,"h":112.605,"l":108.38,"n":16944,"o":110.08,"t":"2026-02-24T05:00:00Z","v":726228,"vw":109.47634},{"c":112.92,"h":113,"l":109.78,"n":15555,"o":110.88,"t":"2026-02-25T05:00:00Z","v":551049,"vw":112.28875},{"c":116.84,"h":117.16,"l":113.61,"n":14597,"o":114.16,"t":"2026-02-26T05:00:00Z","v":532886,"vw":116.369709},{"c":109.48,"h":115.515,"l":109.185,"n":17035,"o":114.17,"t":"2026-02-27T05:00:00Z","v":868449,"vw":109.844985},{"c":111.82,"h":112.7,"l":106.5,"n":14465,"o":107.59,"t":"2026-03-02T05:00:00Z","v":644025,"vw":111.615089},{"c":111.01,"h":111.98,"l":106.66,"n":15137,"o":108.92,"t":"2026-03-03T05:00:00Z","v":535207,"vw":110.312305},{"c":114.83,"h":115.19,"l":111.46,"n":15739,"o":112.2,"t":"2026-03-04T05:00:00Z","v":563970,"vw":114.277246},{"c":111.5,"h":114.785,"l":110.24,"n":17922,"o":113.65,"t":"2026-03-05T05:00:00Z","v":624843,"vw":111.608103},{"c":109.45,"h":109.56,"l":104.02,"n":14597,"o":106.83,"t":"2026-03-06T05:00:00Z","v":748486,"vw":108.326151},{"c":109.56,"h":110.64,"l":105.77,"n":19665,"o":107.19,"t":"2026-03-09T04:00:00Z","v":1304430,"vw":108.69849},{"c":108.87,"h":111.85,"l":107.545,"n":13951,"o":109.67,"t":"2026-03-10T04:00:00Z","v":564148,"vw":109.19028},{"c":107.21,"h":109.695,"l":106.615,"n":14393,"o":108.51,"t":"2026-03-11T04:00:00Z","v":620110,"vw":107.605616},{"c":104.71,"h":106.27,"l":103.71,"n":13704,"o":106.27,"t":"2026-03-12T04:00:00Z","v":504443,"vw":104.73996},{"c":104.69,"h":106.9,"l":104,"n":11500,"o":104.67,"t":"2026-03-13T04:00:00Z","v":865180,"vw":104.708513},{"c":103.51,"h":106.7348,"l":103.43,"n":11519,"o":105.41,"t":"2026-03-16T04:00:00Z","v":527570,"vw":104.224028},{"c":103.82,"h":106.68,"l":103.66,"n":12288,"o":105.4,"t":"2026-03-17T04:00:00Z","v":503778,"vw":104.517025},{"c":103.13,"h":105.015,"l":102.74,"n":15408,"o":102.9,"t":"2026-03-18T04:00:00Z","v":841437,"vw":103.404985},{"c":102.52,"h":103.935,"l":101.215,"n":10737,"o":103.75,"t":"2026-03-19T04:00:00Z","v":447927,"vw":102.528901},{"c":103.05,"h":103.51,"l":101.6,"n":12324,"o":102.6,"t":"2026-03-20T04:00:00Z","v":1240116,"vw":102.946842},{"c":104.51,"h":107.36,"l":102.87,"n":14232,"o":102.87,"t":"2026-03-23T04:00:00Z","v":675374,"vw":105.095267},{"c":106.5,"h":107.46,"l":103.31,"n":11254,"o":103.41,"t":"2026-03-24T04:00:00Z","v":681892,"vw":106.400313},{"c":107.75,"h":109.26,"l":106.575,"n":13882,"o":107.96,"t":"2026-03-25T04:00:00Z","v":387915,"vw":107.739866},{"c":105.94,"h":108.37,"l":104.7,"n":16600,"o":107.08,"t":"2026-03-26T04:00:00Z","v":528447,"vw":106.173788},{"c":101.4,"h":104.52,"l":101.085,"n":14587,"o":104.35,"t":"2026-03-27T04:00:00Z","v":479160,"vw":101.964341},{"c":102.99,"h":104.64,"l":101.51,"n":13849,"o":102.27,"t":"2026-03-30T04:00:00Z","v":614249,"vw":103.183395},{"c":105.72,"h":106.375,"l":102.52,"n":12978,"o":105.08,"t":"2026-03-31T04:00:00Z","v":593789,"vw":105.38543},{"c":104.83,"h":107.84,"l":104.81,"n":15597,"o":106.46,"t":"2026-04-01T04:00:00Z","v":475080,"vw":105.81526},{"c":103.7,"h":105.165,"l":101.6,"n":12618,"o":102.48,"t":"2026-04-02T04:00:00Z","v":477759,"vw":103.568695},{"c":105.9,"h":106.02,"l":102.66,"n":12043,"o":103.75,"t":"2026-04-06T04:00:00Z","v":485109,"vw":105.376467},{"c":103.31,"h":105.03,"l":102.03,"n":16712,"o":103.6,"t":"2026-04-07T04:00:00Z","v":586004,"vw":103.556463},{"c":107.71,"h":109.6,"l":106.99,"n":19026,"o":107.77,"t":"2026-04-08T04:00:00Z","v":709234,"vw":107.8372},{"c":103.35,"h":105.68,"l":102.61,"n":15820,"o":104.47,"t":"2026-04-09T04:00:00Z","v":751468,"vw":103.818598},{"c":101.62,"h":103.395,"l":100.73,"n":15937,"o":101.08,"t":"2026-04-10T04:00:00Z","v":525103,"vw":101.925595},{"c":104.25,"h":104.49,"l":100.645,"n":15614,"o":100.7,"t":"2026-04-13T04:00:00Z","v":522074,"vw":103.228234},{"c":105.06,"h":105.93,"l":104.33,"n":12475,"o":104.6,"t":"2026-04-14T04:00:00Z","v":541708,"vw":105.154102},{"c":107.49,"h":108.08,"l":105.81,"n":13755,"o":105.81,"t":"2026-04-15T04:00:00Z","v":487870,"vw":107.404994},{"c":106.12,"h":108.38,"l":105.025,"n":13406,"o":107.63,"t":"2026-04-16T04:00:00Z","v":543716,"vw":106.078305},{"c":109.69,"h":110.78,"l":107.185,"n":12986,"o":107.86,"t":"2026-04-17T04:00:00Z","v":565537,"vw":109.633867},{"c":111.41,"h":111.5599,"l":109.12,"n":12016,"o":109.12,"t":"2026-04-20T04:00:00Z","v":495705,"vw":111.218269},{"c":111.73,"h":113.4,"l":110.45,"n":14653,"o":111.77,"t":"2026-04-21T04:00:00Z","v":674451,"vw":111.626057},{"c":112.04,"h":112.555,"l":111.22,"n":11823,"o":112.26,"t":"2026-04-22T04:00:00Z","v":415563,"vw":111.962474},{"c":113.4,"h":113.49,"l":110.935,"n":13227,"o":112.11,"t":"2026-04-23T04:00:00Z","v":464886,"vw":112.78733},{"c":113.13,"h":114.13,"l":110.65,"n":10108,"o":113.4,"t":"2026-04-24T04:00:00Z","v":357606,"vw":113.262506},{"c":114.31,"h":116.12,"l":113.49,"n":12621,"o":113.57,"t":"2026-04-27T04:00:00Z","v":443038,"vw":114.639059},{"c":115.49,"h":116.34,"l":112.78,"n":11439,"o":112.78,"t":"2026-04-28T04:00:00Z","v":365472,"vw":115.520624},{"c":115.21,"h":116.74,"l":114.76,"n":13515,"o":115.15,"t":"2026-04-29T04:00:00Z","v":554451,"vw":115.351225},{"c":115.77,"h":118.2,"l":113.41,"n":13830,"o":113.83,"t":"2026-04-30T04:00:00Z","v":584289,"vw":116.346313},{"c":114.19,"h":117.95,"l":114.15,"n":12382,"o":117.95,"t":"2026-05-01T04:00:00Z","v":558952,"vw":114.856548},{"c":113.42,"h":114.92,"l":112.5,"n":12335,"o":113.81,"t":"2026-05-04T04:00:00Z","v":667179,"vw":113.432565},{"c":108.47,"h":117.24,"l":108.0001,"n":25055,"o":114.36,"t":"2026-05-05T04:00:00Z","v":1304043,"vw":111.162498},{"c":114.9,"h":115.47,"l":104.52,"n":22617,"o":104.99,"t":"2026-05-06T04:00:00Z","v":1020478,"vw":113.508285},{"c":110.09,"h":116.09,"l":109.7,"n":17863,"o":115.29,"t":"2026-05-07T04:00:00Z","v":706926,"vw":111.29836},{"c":112.78,"h":113.66,"l":110.19,"n":13773,"o":110.52,"t":"2026-05-08T04:00:00Z","v":694688,"vw":112.833134},{"c":109.64,"h":113.55,"l":109.36,"n":14398,"o":113.55,"t":"2026-05-11T04:00:00Z","v":505554,"vw":110.06776},{"c":109.08,"h":110.095,"l":107.14,"n":14987,"o":109.73,"t":"2026-05-12T04:00:00Z","v":580335,"vw":108.897424},{"c":108.29,"h":109.745,"l":107.69,"n":13025,"o":108.25,"t":"2026-05-13T04:00:00Z","v":423875,"vw":108.389047},{"c":111.32,"h":112.37,"l":109.04,"n":12402,"o":109.49,"t":"2026-05-14T04:00:00Z","v":413471,"vw":111.304968},{"c":109.83,"h":111.23,"l":109.39,"n":12705,"o":110.92,"t":"2026-05-15T04:00:00Z","v":523195,"vw":109.996455},{"c":110.91,"h":112.025,"l":109.73,"n":13940,"o":109.98,"t":"2026-05-18T04:00:00Z","v":591728,"vw":110.970017},{"c":108.13,"h":110.84,"l":108.03,"n":14091,"o":110.73,"t":"2026-05-19T04:00:00Z","v":456161,"vw":108.750469},{"c":110.9,"h":110.96,"l":107.3401,"n":11593,"o":108.73,"t":"2026-05-20T04:00:00Z","v":367007,"vw":110.595049},{"c":108.2,"h":110.355,"l":107.585,"n":12056,"o":109.71,"t":"2026-05-21T04:00:00Z","v":585727,"vw":108.357982},{"c":106.95,"h":109.36,"l":106.63,"n":14392,"o":108.27,"t":"2026-05-22T04:00:00Z","v":532134,"vw":107.142973},{"c":106.18,"h":107.64,"l":105.61,"n":14555,"o":107.02,"t":"2026-05-26T04:00:00Z","v":457917,"vw":106.17152},{"c":103.91,"h":107.47,"l":103.48,"n":14254,"o":106.49,"t":"2026-05-27T04:00:00Z","v":448226,"vw":104.498209},{"c":102.75,"h":103.91,"l":101.7,"n":15062,"o":102.53,"t":"2026-05-28T04:00:00Z","v":531332,"vw":102.914814},{"c":103.11,"h":104.87,"l":102.25,"n":12425,"o":102.75,"t":"2026-05-29T04:00:00Z","v":746939,"vw":103.586347},{"c":104.59,"h":104.63,"l":102.46,"n":13216,"o":103.11,"t":"2026-06-01T04:00:00Z","v":1114673,"vw":103.939858},{"c":106.47,"h":107.64,"l":104.5,"n":13096,"o":104.74,"t":"2026-06-02T04:00:00Z","v":657963,"vw":106.485851},{"c":104.38,"h":105.51,"l":103.13,"n":12367,"o":105.25,"t":"2026-06-03T04:00:00Z","v":503504,"vw":104.167889},{"c":105.97,"h":107.75,"l":105.5395,"n":14448,"o":106.08,"t":"2026-06-04T04:00:00Z","v":565468,"vw":106.386383},{"c":107.86,"h":108.26,"l":106.1659,"n":12243,"o":106.65,"t":"2026-06-05T04:00:00Z","v":372608,"vw":107.597853},{"c":107.28,"h":109.22,"l":107.26,"n":11127,"o":108.22,"t":"2026-06-08T04:00:00Z","v":324457,"vw":107.70668},{"c":107.47,"h":109.56,"l":106.29,"n":12204,"o":108.07,"t":"2026-06-09T04:00:00Z","v":379677,"vw":107.576918},{"c":106.64,"h":109.928,"l":106.2,"n":12592,"o":107.88,"t":"2026-06-10T04:00:00Z","v":1137315,"vw":107.266743},{"c":108.2,"h":108.97,"l":105.5,"n":17501,"o":105.5,"t":"2026-06-11T04:00:00Z","v":1063233,"vw":107.770731},{"c":108.69,"h":110.305,"l":108.48,"n":12457,"o":109.55,"t":"2026-06-12T04:00:00Z","v":529262,"vw":109.10396},{"c":109.65,"h":111.52,"l":109.13,"n":14901,"o":109.31,"t":"2026-06-15T04:00:00Z","v":706646,"vw":109.979024},{"c":109.78,"h":111.83,"l":109.705,"n":12404,"o":110.56,"t":"2026-06-16T04:00:00Z","v":699181,"vw":110.089467},{"c":108.39,"h":111.37,"l":107.0001,"n":14739,"o":109.86,"t":"2026-06-17T04:00:00Z","v":646267,"vw":109.15801},{"c":106.81,"h":109.425,"l":105.77,"n":14792,"o":108.64,"t":"2026-06-18T04:00:00Z","v":1193622,"vw":106.998633},{"c":109.38,"h":110.12,"l":107.82,"n":15490,"o":107.82,"t":"2026-06-22T04:00:00Z","v":780616,"vw":108.822527},{"c":109.89,"h":110.29,"l":108.79,"n":10907,"o":109.37,"t":"2026-06-23T04:00:00Z","v":374083,"vw":109.750286},{"c":106.88,"h":109.4025,"l":106.165,"n":16992,"o":109.39,"t":"2026-06-24T04:00:00Z","v":640150,"vw":107.064922},{"c":106.44,"h":109.74,"l":105.86,"n":12582,"o":109.71,"t":"2026-06-25T04:00:00Z","v":548276,"vw":106.804173},{"c":106.74,"h":108.56,"l":106.19,"n":11025,"o":106.19,"t":"2026-06-26T04:00:00Z","v":955058,"vw":106.83527},{"c":104.91,"h":107.98,"l":104.7,"n":14673,"o":107.98,"t":"2026-06-29T04:00:00Z","v":618100,"vw":105.285285},{"c":102.39,"h":106.19,"l":101.92,"n":17232,"o":105.71,"t":"2026-06-30T04:00:00Z","v":872911,"vw":102.999558},{"c":104.53,"h":104.91,"l":102.465,"n":15514,"o":103.29,"t":"2026-07-01T04:00:00Z","v":579518,"vw":104.469363},{"c":104.47,"h":106.74,"l":103.74,"n":14121,"o":105.69,"t":"2026-07-02T04:00:00Z","v":462817,"vw":104.689387},{"c":109.36,"h":110.43,"l":105.15,"n":17661,"o":105.15,"t":"2026-07-06T04:00:00Z","v":656931,"vw":109.511298},{"c":109.28,"h":111.33,"l":108.97,"n":16017,"o":110.94,"t":"2026-07-07T04:00:00Z","v":535703,"vw":109.672264},{"c":108.37,"h":109.57,"l":107.31,"n":12620,"o":108.81,"t":"2026-07-08T04:00:00Z","v":488348,"vw":108.387172},{"c":110.79,"h":111.06,"l":108.615,"n":12120,"o":109.07,"t":"2026-07-09T04:00:00Z","v":550119,"vw":110.566212},{"c":116.76,"h":122.8499,"l":115.79,"n":26730,"o":116.03,"t":"2026-07-10T04:00:00Z","v":1415035,"vw":118.865519},{"c":120.8,"h":120.99,"l":117.85,"n":18386,"o":118.77,"t":"2026-07-13T04:00:00Z","v":804221,"vw":120.104796},{"c":121.92,"h":121.96,"l":119.55,"n":15587,"o":120.88,"t":"2026-07-14T04:00:00Z","v":720767,"vw":121.062975},{"c":124.27,"h":125.33,"l":121.74,"n":17861,"o":121.9,"t":"2026-07-15T04:00:00Z","v":667243,"vw":124.237659},{"c":125.7,"h":125.95,"l":124.1,"n":17811,"o":124.32,"t":"2026-07-16T04:00:00Z","v":637537,"vw":125.162736},{"c":125.66,"h":126.69,"l":123,"n":16884,"o":123.5,"t":"2026-07-17T04:00:00Z","v":620493,"vw":125.802619},{"c":123.02,"h":126.3441,"l":122.98,"n":16566,"o":125.89,"t":"2026-07-20T04:00:00Z","v":502791,"vw":123.833219},{"c":124.22,"h":124.56,"l":122.26,"n":14254,"o":123.73,"t":"2026-07-21T04:00:00Z","v":504761,"vw":123.953942},{"c":123.75,"h":124.62,"l":122.61,"n":11791,"o":122.61,"t":"2026-07-22T04:00:00Z","v":416731,"vw":123.485822},{"c":116.28,"h":122.36,"l":115.88,"n":18436,"o":120.36,"t":"2026-07-23T04:00:00Z","v":848619,"vw":116.733823},{"c":119.28,"h":119.46,"l":116.39,"n":13450,"o":116.99,"t":"2026-07-24T04:00:00Z","v":468290,"vw":118.912691},{"c":121.05,"h":122.4,"l":120.085,"n":15090,"o":121.07,"t":"2026-07-27T04:00:00Z","v":480547,"vw":121.037999},{"c":122.94,"h":123.5199,"l":120.35,"n":14427,"o":120.79,"t":"2026-07-28T04:00:00Z","v":527250,"vw":122.80607},{"c":120.46,"h":123.6748,"l":120.24,"n":15469,"o":121.82,"t":"2026-07-29T04:00:00Z","v":652105,"vw":121.323378},{"c":121.9,"h":122.73,"l":120.01,"n":13549,"o":121.96,"t":"2026-07-30T04:00:00Z","v":515630,"vw":121.868146},{"c":122.28,"h":123.29,"l":120.855,"n":12880,"o":123.11,"t":"2026-07-31T04:00:00Z","v":462066,"vw":122.089921},{"c":126.17,"h":126.43,"l":122.575,"n":25328,"o":122.86,"t":"2026-08-03T04:00:00Z","v":990761,"vw":125.460604},{"c":133.61,"h":137.99,"l":126.82,"n":25380,"o":137.99,"t":"2026-08-04T04:00:00Z","v":1038620,"vw":133.49099},{"c":134.56,"h":137.43,"l":133.41,"n":17423,"o":134.29,"t":"2026-08-05T04:00:00Z","v":740037,"vw":134.836389},{"c":133.34,"h":135.6,"l":132.405,"n":15103,"o":133.51,"t":"2026-08-06T04:00:00Z","v":504224,"vw":133.236416},{"c":129.96,"h":132.87,"l":129.45,"n":14808,"o":132.49,"t":"2026-08-07T04:00:00Z","v":521668,"vw":130.495623},{"c":130.4,"h":133.96,"l":130.33,"n":15874,"o":131.57,"t":"2026-08-10T04:00:00Z","v":519704,"vw":131.451321},{"c":129.16,"h":132.36,"l":129.11,"n":13332,"o":132.36,"t":"2026-08-11T04:00:00Z","v":615684,"vw":129.609999},{"c":130.66,"h":131.77,"l":129.21,"n":14526,"o":129.24,"t":"2026-08-12T04:00:00Z","v":569651,"vw":130.685623},{"c":134.38,"h":134.79,"l":130.71,"n":14227,"o":131.58,"t":"2026-08-13T04:00:00Z","v":499394,"vw":133.79805},{"c":135.32,"h":136.12,"l":134.27,"n":11101,"o":134.91,"t":"2026-08-14T04:00:00Z","v":358751,"vw":135.401077},{"c":133.15,"h":137.1,"l":132.79,"n":14059,"o":133.93,"t":"2026-08-17T04:00:00Z","v":567105,"vw":134.255153},{"c":134.86,"h":135.45,"l":132.79,"n":16776,"o":132.79,"t":"2026-08-18T04:00:00Z","v":453337,"vw":134.757172},{"c":131.04,"h":136.9,"l":130.86,"n":16027,"o":136.88,"t":"2026-08-19T04:00:00Z","v":700401,"vw":132.693851},{"c":129.14,"h":131.49,"l":128.97,"n":14435,"o":130.42,"t":"2026-08-20T04:00:00Z","v":566860,"vw":129.648243},{"c":129.88,"h":133.1,"l":129.375,"n":15242,"o":130.57,"t":"2026-08-21T04:00:00Z","v":811670,"vw":130.308684},{"c":132.32,"h":133.01,"l":130.28,"n":12126,"o":131.09,"t":"2026-08-24T04:00:00Z","v":399666,"vw":132.287755},{"c":131.63,"h":134.11,"l":131.31,"n":11377,"o":131.38,"t":"2026-08-25T04:00:00Z","v":390345,"vw":131.841562},{"c":133.6,"h":133.66,"l":130.78,"n":12358,"o":130.78,"t":"2026-08-26T04:00:00Z","v":368569,"vw":133.133779},{"c":133.48,"h":134.52,"l":132.57,"n":10597,"o":133.04,"t":"2026-08-27T04:00:00Z","v":462185,"vw":133.681951},{"c":134.16,"h":135.6,"l":133.7001,"n":10602,"o":134.99,"t":"2026-08-28T04:00:00Z","v":342841,"vw":134.384626},{"c":133.43,"h":135.505,"l":132.98,"n":13461,"o":134.23,"t":"2026-08-31T04:00:00Z","v":644039,"vw":133.56927},{"c":132.78,"h":135.5,"l":132.57,"n":13618,"o":133.51,"t":"2026-09-01T04:00:00Z","v":417277,"vw":133.166496},{"c":137.1,"h":138.595,"l":134,"n":17574,"o":134.06,"t":"2026-09-02T04:00:00Z","v":607458,"vw":137.265088},{"c":139.35,"h":140.66,"l":138.09,"n":13506,"o":138.09,"t":"2026-09-03T04:00:00Z","v":403248,"vw":139.498508},{"c":140.63,"h":140.88,"l":136.96,"n":14572,"o":138.29,"t":"2026-09-04T04:00:00Z","v":837988,"vw":140.281658},{"c":136.59,"h":140.29,"l":136.275,"n":21929,"o":138.54,"t":"2026-09-08T04:00:00Z","v":954000,"vw":137.361563},{"c":138.05,"h":138.7,"l":135.55,"n":19728,"o":136.87,"t":"2026-09-09T04:00:00Z","v":691565,"vw":137.936162},{"c":138.36,"h":138.78,"l":136.86,"n":13903,"o":138.06,"t":"2026-09-10T04:00:00Z","v":463469,"vw":137.932037},{"c":138.12,"h":140.9,"l":137.13,"n":16676,"o":140.63,"t":"2026-09-11T04:00:00Z","v":572091,"vw":138.33059},{"c":138.78,"h":139.54,"l":136.555,"n":16549,"o":139.54,"t":"2026-09-14T04:00:00Z","v":647425,"vw":138.127343},{"c":138.21,"h":138.78,"l":136.275,"n":17009,"o":137.25,"t":"2026-09-15T04:00:00Z","v":724416,"vw":137.763852},{"c":137.1,"h":140.325,"l":134.25,"n":21025,"o":137.79,"t":"2026-09-16T04:00:00Z","v":923149,"vw":137.76683},{"c":129.38,"h":139.38,"l":123.97,"n":48302,"o":138.12,"t":"2026-09-17T04:00:00Z","v":2367571,"vw":130.144901},{"c":132.67,"h":132.73,"l":126.6729,"n":30099,"o":129,"t":"2026-09-18T04:00:00Z","v":3477029,"vw":131.80522},{"c":131.87,"h":134,"l":131.34,"n":21594,"o":131.34,"t":"2026-09-21T04:00:00Z","v":1074454,"vw":132.499258},{"c":129.57,"h":132.34,"l":127.915,"n":17353,"o":132.34,"t":"2026-09-22T04:00:00Z","v":766293,"vw":129.710618},{"c":129.73,"h":131.125,"l":128.22,"n":13933,"o":128.22,"t":"2026-09-23T04:00:00Z","v":614272,"vw":129.940716},{"c":130.15,"h":131.305,"l":128.58,"n":14503,"o":129.87,"t":"2026-09-24T04:00:00Z","v":556503,"vw":130.059077},{"c":133.12,"h":133.89,"l":129.5001,"n":15790,"o":130.77,"t":"2026-09-25T04:00:00Z","v":677602,"vw":132.715979},{"c":131.81,"h":134.59,"l":131.19,"n":16242,"o":133.37,"t":"2026-09-28T04:00:00Z","v":946442,"vw":132.586727},{"c":131.34,"h":131.89,"l":129.96,"n":13706,"o":131.34,"t":"2026-09-29T04:00:00Z","v":724121,"vw":131.260842},{"c":129.32,"h":132.41,"l":129.1101,"n":13090,"o":131.62,"t":"2026-09-30T04:00:00Z","v":521458,"vw":129.875784},{"c":129.48,"h":129.82,"l":126.14,"n":14413,"o":128.28,"t":"2026-10-01T04:00:00Z","v":617577,"vw":128.534131},{"c":131.53,"h":132.654,"l":128.3702,"n":16378,"o":130.11,"t":"2026-10-02T04:00:00Z","v":673939,"vw":131.629616},{"c":133.85,"h":135.22,"l":130.81,"n":11915,"o":130.81,"t":"2026-10-05T04:00:00Z","v":518034,"vw":133.88801},{"c":132.91,"h":135.55,"l":132,"n":13205,"o":134.83,"t":"2026-10-06T04:00:00Z","v":677330,"vw":133.422239},{"c":130.3,"h":132.77,"l":129.3,"n":14294,"o":132.36,"t":"2026-10-07T04:00:00Z","v":581589,"vw":130.734255},{"c":133.06,"h":133.82,"l":129.655,"n":19204,"o":129.81,"t":"2026-10-08T04:00:00Z","v":719689,"vw":132.554035},{"c":129.71,"h":133.06,"l":128.725,"n":13827,"o":131.72,"t":"2026-10-09T04:00:00Z","v":478402,"vw":129.791055},{"c":131.28,"h":131.73,"l":130.09,"n":11767,"o":130.66,"t":"2026-10-12T04:00:00Z","v":673924,"vw":131.107415},{"c":130.97,"h":134,"l":130.68,"n":12435,"o":132.44,"t":"2026-10-13T04:00:00Z","v":541030,"vw":131.467916},{"c":130.03,"h":131.53,"l":128.79,"n":13546,"o":131.53,"t":"2026-10-14T04:00:00Z","v":509082,"vw":129.811387},{"c":131.56,"h":131.64,"l":126.875,"n":16726,"o":130.45,"t":"2026-10-15T04:00:00Z","v":2954189,"vw":131.011717},{"c":130.58,"h":133.14,"l":130.14,"n":16113,"o":130.81,"t":"2026-10-16T04:00:00Z","v":857508,"vw":130.878041},{"c":128.62,"h":131.14,"l":128.3901,"n":14553,"o":129.41,"t":"2026-10-19T04:00:00Z","v":737341,"vw":129.066923},{"c":130.44,"h":131.71,"l":127.34,"n":13285,"o":127.34,"t":"2026-10-20T04:00:00Z","v":651733,"vw":130.393588},{"c":130.17,"h":131.835,"l":129.87,"n":16167,"o":131.78,"t":"2026-10-21T04:00:00Z","v":720362,"vw":130.818015},{"c":133.32,"h":133.38,"l":128.23,"n":18529,"o":128.46,"t":"2026-10-22T04:00:00Z","v":773093,"vw":132.404173}],"volatilityBars":[{"c":133,"h":133,"l":133,"n":2,"o":133,"t":"2026-09-21T09:45:00Z","v":200,"vw":133},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-09-21T10:30:00Z","v":100,"vw":133},{"c":133.25,"h":133.25,"l":133.25,"n":2,"o":133.25,"t":"2026-09-21T11:00:00Z","v":113,"vw":133.25},{"c":133.03,"h":134,"l":131.34,"n":531,"o":131.34,"t":"2026-09-21T13:30:00Z","v":29098,"vw":133.567365},{"c":132.83,"h":133.41,"l":132.43,"n":459,"o":133.41,"t":"2026-09-21T13:45:00Z","v":23652,"vw":132.978099},{"c":131.7951,"h":132.57,"l":131.54,"n":662,"o":132.46,"t":"2026-09-21T14:00:00Z","v":21538,"vw":131.993103},{"c":132.455,"h":132.81,"l":131.57,"n":603,"o":131.67,"t":"2026-09-21T14:15:00Z","v":14080,"vw":132.232152},{"c":132.14,"h":132.62,"l":132.13,"n":448,"o":132.45,"t":"2026-09-21T14:30:00Z","v":9087,"vw":132.342944},{"c":131.88,"h":132.355,"l":131.79,"n":710,"o":132.22,"t":"2026-09-21T14:45:00Z","v":22508,"vw":132.058643},{"c":132.295,"h":132.36,"l":131.73,"n":969,"o":131.79,"t":"2026-09-21T15:00:00Z","v":26990,"vw":132.042712},{"c":132.36,"h":132.7,"l":132.295,"n":670,"o":132.295,"t":"2026-09-21T15:15:00Z","v":18415,"vw":132.525729},{"c":132.63,"h":132.76,"l":132.36,"n":558,"o":132.36,"t":"2026-09-21T15:30:00Z","v":12293,"vw":132.529752},{"c":132.87,"h":132.93,"l":132.63,"n":594,"o":132.63,"t":"2026-09-21T15:45:00Z","v":16877,"vw":132.799632},{"c":133.06,"h":133.08,"l":132.82,"n":670,"o":132.9599,"t":"2026-09-21T16:00:00Z","v":17140,"vw":132.929492},{"c":132.99,"h":133.1025,"l":132.81,"n":595,"o":133.09,"t":"2026-09-21T16:15:00Z","v":15081,"vw":132.953876},{"c":133.33,"h":133.35,"l":132.85,"n":549,"o":132.99,"t":"2026-09-21T16:30:00Z","v":11690,"vw":133.213127},{"c":133.165,"h":133.33,"l":133.13,"n":480,"o":133.33,"t":"2026-09-21T16:45:00Z","v":13448,"vw":133.212835},{"c":133.38,"h":133.445,"l":133.04,"n":491,"o":133.12,"t":"2026-09-21T17:00:00Z","v":13369,"vw":133.242941},{"c":133.53,"h":133.605,"l":133.385,"n":458,"o":133.44,"t":"2026-09-21T17:15:00Z","v":9776,"vw":133.519036},{"c":133.18,"h":133.49,"l":133,"n":897,"o":133.46,"t":"2026-09-21T17:30:00Z","v":37505,"vw":133.224988},{"c":133.15,"h":133.605,"l":133.15,"n":661,"o":133.29,"t":"2026-09-21T17:45:00Z","v":19565,"vw":133.389268},{"c":133.3703,"h":133.47,"l":133.1,"n":709,"o":133.22,"t":"2026-09-21T18:00:00Z","v":25083,"vw":133.3098},{"c":133.47,"h":133.47,"l":133.0601,"n":641,"o":133.23,"t":"2026-09-21T18:15:00Z","v":33352,"vw":133.280749},{"c":133.71,"h":133.72,"l":133.48,"n":621,"o":133.57,"t":"2026-09-21T18:30:00Z","v":13070,"vw":133.609153},{"c":133.73,"h":133.81,"l":133.66,"n":605,"o":133.74,"t":"2026-09-21T18:45:00Z","v":8990,"vw":133.734853},{"c":133.44,"h":133.76,"l":133.44,"n":974,"o":133.71,"t":"2026-09-21T19:00:00Z","v":23529,"vw":133.611118},{"c":132.98,"h":133.365,"l":132.91,"n":1026,"o":133.33,"t":"2026-09-21T19:15:00Z","v":26210,"vw":133.093331},{"c":132.3,"h":132.92,"l":132.13,"n":1422,"o":132.92,"t":"2026-09-21T19:30:00Z","v":37711,"vw":132.47131},{"c":131.84,"h":132.49,"l":131.82,"n":3087,"o":132.31,"t":"2026-09-21T19:45:00Z","v":114615,"vw":132.120969},{"c":131.87,"h":131.92,"l":131.87,"n":44,"o":131.92,"t":"2026-09-21T20:00:00Z","v":225225,"vw":131.87003},{"c":131.6,"h":132.34,"l":130.905,"n":233,"o":132.34,"t":"2026-09-22T13:30:00Z","v":12493,"vw":131.997269},{"c":130.22,"h":131.3,"l":130.17,"n":344,"o":131.09,"t":"2026-09-22T13:45:00Z","v":16413,"vw":130.594966},{"c":129.87,"h":131.03,"l":129.83,"n":538,"o":130.195,"t":"2026-09-22T14:00:00Z","v":17052,"vw":130.459523},{"c":128.52,"h":129.72,"l":128.2422,"n":505,"o":129.72,"t":"2026-09-22T14:15:00Z","v":24242,"vw":129.066935},{"c":128.63,"h":128.79,"l":127.9225,"n":523,"o":128.3175,"t":"2026-09-22T14:30:00Z","v":19542,"vw":128.401226},{"c":128.74,"h":129.17,"l":128.3,"n":561,"o":128.7,"t":"2026-09-22T14:45:00Z","v":14652,"vw":128.73662},{"c":128.33,"h":128.945,"l":128.33,"n":679,"o":128.815,"t":"2026-09-22T15:00:00Z","v":17627,"vw":128.679861},{"c":127.95,"h":128.42,"l":127.915,"n":476,"o":128.28,"t":"2026-09-22T15:15:00Z","v":10713,"vw":128.15802},{"c":128.615,"h":128.915,"l":127.9475,"n":673,"o":127.9475,"t":"2026-09-22T15:30:00Z","v":17015,"vw":128.377687},{"c":129.38,"h":129.605,"l":128.4014,"n":478,"o":128.74,"t":"2026-09-22T15:45:00Z","v":12244,"vw":129.018708},{"c":129.86,"h":129.86,"l":129.5,"n":392,"o":129.54,"t":"2026-09-22T16:00:00Z","v":8402,"vw":129.676037},{"c":129.805,"h":130.03,"l":129.61,"n":528,"o":129.83,"t":"2026-09-22T16:15:00Z","v":18279,"vw":129.834646},{"c":129.62,"h":129.92,"l":129.58,"n":500,"o":129.87,"t":"2026-09-22T16:30:00Z","v":14335,"vw":129.745613},{"c":129.95,"h":129.95,"l":129.52,"n":365,"o":129.59,"t":"2026-09-22T16:45:00Z","v":8707,"vw":129.796313},{"c":130.22,"h":130.22,"l":129.75,"n":426,"o":129.94,"t":"2026-09-22T17:00:00Z","v":10304,"vw":129.976739},{"c":130.31,"h":130.31,"l":129.9126,"n":342,"o":130.11,"t":"2026-09-22T17:15:00Z","v":12108,"vw":130.172184},{"c":131.05,"h":131.05,"l":130.41,"n":285,"o":130.41,"t":"2026-09-22T17:30:00Z","v":6135,"vw":130.784743},{"c":131.16,"h":131.3,"l":130.93,"n":525,"o":131.09,"t":"2026-09-22T17:45:00Z","v":12957,"vw":131.106605},{"c":130.475,"h":131.21,"l":130.475,"n":520,"o":131.21,"t":"2026-09-22T18:00:00Z","v":12944,"vw":130.819857},{"c":129.92,"h":130.54,"l":129.92,"n":430,"o":130.48,"t":"2026-09-22T18:15:00Z","v":8690,"vw":130.274561},{"c":130.05,"h":130.18,"l":129.74,"n":447,"o":130.04,"t":"2026-09-22T18:30:00Z","v":9214,"vw":130.018599},{"c":130.35,"h":130.395,"l":130.07,"n":656,"o":130.07,"t":"2026-09-22T18:45:00Z","v":18266,"vw":130.241544},{"c":130.02,"h":130.45,"l":130,"n":679,"o":130.38,"t":"2026-09-22T19:00:00Z","v":15730,"vw":130.188157},{"c":130.21,"h":130.345,"l":129.93,"n":699,"o":130.04,"t":"2026-09-22T19:15:00Z","v":16949,"vw":130.210577},{"c":129.965,"h":130.5325,"l":129.73,"n":1359,"o":130.22,"t":"2026-09-22T19:30:00Z","v":36368,"vw":130.341155},{"c":129.62,"h":130.375,"l":129.61,"n":3182,"o":130.06,"t":"2026-09-22T19:45:00Z","v":119971,"vw":129.838092},{"c":129.01,"h":129.74,"l":129,"n":46,"o":129.64,"t":"2026-09-22T20:00:00Z","v":194070,"vw":129.571194},{"c":128.41,"h":128.41,"l":128.41,"n":1,"o":128.41,"t":"2026-09-23T12:45:00Z","v":128,"vw":128.41},{"c":129.22,"h":129.605,"l":128.22,"n":253,"o":128.22,"t":"2026-09-23T13:30:00Z","v":8654,"vw":128.583294},{"c":129.63,"h":129.63,"l":128.92,"n":239,"o":128.92,"t":"2026-09-23T13:45:00Z","v":7811,"vw":129.242993},{"c":130.71,"h":130.71,"l":129.55,"n":470,"o":129.63,"t":"2026-09-23T14:00:00Z","v":12927,"vw":130.131767},{"c":130.66,"h":131.125,"l":130.43,"n":426,"o":130.5,"t":"2026-09-23T14:15:00Z","v":11304,"vw":130.780041},{"c":130,"h":130.775,"l":129.96,"n":384,"o":130.665,"t":"2026-09-23T14:30:00Z","v":8224,"vw":130.328546},{"c":129.63,"h":130,"l":129.63,"n":335,"o":129.8,"t":"2026-09-23T14:45:00Z","v":9858,"vw":129.840845},{"c":130.28,"h":130.57,"l":129.71,"n":384,"o":129.74,"t":"2026-09-23T15:00:00Z","v":8388,"vw":130.170825},{"c":129.78,"h":130.46,"l":129.78,"n":455,"o":130.37,"t":"2026-09-23T15:15:00Z","v":11440,"vw":130.102122},{"c":129.82,"h":129.905,"l":129.76,"n":211,"o":129.85,"t":"2026-09-23T15:30:00Z","v":5758,"vw":129.834602},{"c":130.05,"h":130.17,"l":129.71,"n":447,"o":129.85,"t":"2026-09-23T15:45:00Z","v":9598,"vw":129.931526},{"c":129.985,"h":130.36,"l":129.955,"n":424,"o":130.05,"t":"2026-09-23T16:00:00Z","v":10029,"vw":130.105694},{"c":130.565,"h":130.595,"l":130.005,"n":355,"o":130.005,"t":"2026-09-23T16:15:00Z","v":13307,"vw":130.397165},{"c":130.395,"h":130.6025,"l":130.24,"n":210,"o":130.6025,"t":"2026-09-23T16:30:00Z","v":3655,"vw":130.362045},{"c":130.31,"h":130.38,"l":130.04,"n":346,"o":130.38,"t":"2026-09-23T16:45:00Z","v":6981,"vw":130.167589},{"c":130.34,"h":130.55,"l":130.13,"n":329,"o":130.36,"t":"2026-09-23T17:00:00Z","v":10644,"vw":130.380258},{"c":130.89,"h":130.92,"l":130.33,"n":381,"o":130.33,"t":"2026-09-23T17:15:00Z","v":7506,"vw":130.683729},{"c":130.885,"h":130.935,"l":130.67,"n":394,"o":130.84,"t":"2026-09-23T17:30:00Z","v":9263,"vw":130.821429},{"c":130.71,"h":130.9899,"l":130.64,"n":307,"o":130.9899,"t":"2026-09-23T17:45:00Z","v":5890,"vw":130.814346},{"c":130.59,"h":130.7875,"l":130.57,"n":232,"o":130.7875,"t":"2026-09-23T18:00:00Z","v":4621,"vw":130.642014},{"c":130.28,"h":130.67,"l":130.28,"n":378,"o":130.67,"t":"2026-09-23T18:15:00Z","v":8581,"vw":130.487201},{"c":130.2,"h":130.46,"l":130.2,"n":315,"o":130.29,"t":"2026-09-23T18:30:00Z","v":8210,"vw":130.357299},{"c":130.81,"h":130.81,"l":130.1075,"n":455,"o":130.17,"t":"2026-09-23T18:45:00Z","v":14104,"vw":130.352788},{"c":130.8499,"h":130.86,"l":130.7,"n":524,"o":130.805,"t":"2026-09-23T19:00:00Z","v":11995,"vw":130.791973},{"c":130.52,"h":130.83,"l":130.49,"n":634,"o":130.77,"t":"2026-09-23T19:15:00Z","v":15312,"vw":130.663074},{"c":130.43,"h":130.525,"l":130.33,"n":938,"o":130.525,"t":"2026-09-23T19:30:00Z","v":28222,"vw":130.414592},{"c":129.86,"h":130.53,"l":129.7675,"n":2423,"o":130.39,"t":"2026-09-23T19:45:00Z","v":88537,"vw":130.068743},{"c":129.9676,"h":130.13,"l":129.73,"n":44,"o":130.13,"t":"2026-09-23T20:00:00Z","v":256428,"vw":129.750214},{"c":129.72,"h":129.72,"l":129.72,"n":2,"o":129.72,"t":"2026-09-24T13:00:00Z","v":117,"vw":129.72},{"c":129.57,"h":131.305,"l":129.47,"n":246,"o":129.87,"t":"2026-09-24T13:30:00Z","v":12551,"vw":130.063184},{"c":129.21,"h":129.89,"l":128.885,"n":294,"o":129.42,"t":"2026-09-24T13:45:00Z","v":9290,"vw":129.207872},{"c":129.83,"h":129.93,"l":128.58,"n":569,"o":129.07,"t":"2026-09-24T14:00:00Z","v":17648,"vw":129.179598},{"c":129.615,"h":130,"l":129.49,"n":290,"o":129.755,"t":"2026-09-24T14:15:00Z","v":9038,"vw":129.795309},{"c":129.07,"h":129.94,"l":128.88,"n":424,"o":129.8,"t":"2026-09-24T14:30:00Z","v":18087,"vw":129.496179},{"c":129.86,"h":129.86,"l":129.01,"n":445,"o":129.13,"t":"2026-09-24T14:45:00Z","v":15645,"vw":129.355516},{"c":129.19,"h":129.86,"l":129.19,"n":330,"o":129.86,"t":"2026-09-24T15:00:00Z","v":11409,"vw":129.480602},{"c":129.315,"h":129.534,"l":129.08,"n":282,"o":129.08,"t":"2026-09-24T15:15:00Z","v":6608,"vw":129.403193},{"c":129.905,"h":130.01,"l":129.315,"n":460,"o":129.315,"t":"2026-09-24T15:30:00Z","v":12703,"vw":129.797065},{"c":129.44,"h":129.885,"l":129.2421,"n":207,"o":129.885,"t":"2026-09-24T15:45:00Z","v":13499,"vw":129.534951},{"c":129.75,"h":129.88,"l":129.32,"n":415,"o":129.37,"t":"2026-09-24T16:00:00Z","v":14018,"vw":129.612479},{"c":130.23,"h":130.51,"l":129.86,"n":537,"o":129.86,"t":"2026-09-24T16:15:00Z","v":13297,"vw":130.13633},{"c":130.43,"h":130.575,"l":129.985,"n":350,"o":130.12,"t":"2026-09-24T16:30:00Z","v":8231,"vw":130.232544},{"c":129.98,"h":130.715,"l":129.98,"n":343,"o":130.39,"t":"2026-09-24T16:45:00Z","v":9085,"vw":130.41897},{"c":130.245,"h":130.245,"l":129.71,"n":351,"o":129.9,"t":"2026-09-24T17:00:00Z","v":7984,"vw":129.959587},{"c":129.89,"h":130.2981,"l":129.89,"n":293,"o":130.2,"t":"2026-09-24T17:15:00Z","v":8101,"vw":130.230298},{"c":130.3,"h":130.3,"l":129.77,"n":352,"o":129.89,"t":"2026-09-24T17:30:00Z","v":8197,"vw":130.013035},{"c":130.46,"h":130.46,"l":130.14,"n":371,"o":130.29,"t":"2026-09-24T17:45:00Z","v":9641,"vw":130.292079},{"c":130.65,"h":130.65,"l":130.24,"n":404,"o":130.37,"t":"2026-09-24T18:00:00Z","v":9678,"vw":130.468395},{"c":130.57,"h":130.82,"l":130.47,"n":409,"o":130.71,"t":"2026-09-24T18:15:00Z","v":19146,"vw":130.692334},{"c":130.21,"h":130.61,"l":130.05,"n":611,"o":130.55,"t":"2026-09-24T18:30:00Z","v":17935,"vw":130.216129},{"c":130.09,"h":130.18,"l":129.995,"n":476,"o":130.16,"t":"2026-09-24T18:45:00Z","v":11809,"vw":130.115406},{"c":130.25,"h":130.315,"l":129.99,"n":556,"o":130.02,"t":"2026-09-24T19:00:00Z","v":16193,"vw":130.142848},{"c":130.21,"h":130.235,"l":130.06,"n":700,"o":130.14,"t":"2026-09-24T19:15:00Z","v":18008,"vw":130.157295},{"c":130.5,"h":130.555,"l":130.19,"n":969,"o":130.2,"t":"2026-09-24T19:30:00Z","v":29745,"vw":130.34388},{"c":130.15,"h":130.8,"l":129.99,"n":2766,"o":130.435,"t":"2026-09-24T19:45:00Z","v":97553,"vw":130.404588},{"c":130.15,"h":130.15,"l":130.15,"n":52,"o":130.15,"t":"2026-09-24T20:00:00Z","v":109893,"vw":130.15},{"c":130.5,"h":132,"l":130.5,"n":2,"o":132,"t":"2026-09-24T21:00:00Z","v":200,"vw":131.25},{"c":131.13,"h":131.82,"l":129.5001,"n":189,"o":130.77,"t":"2026-09-25T13:30:00Z","v":11806,"vw":130.669492},{"c":131.14,"h":131.4,"l":130.7549,"n":189,"o":131.04,"t":"2026-09-25T13:45:00Z","v":13352,"vw":130.980431},{"c":131.3,"h":131.56,"l":130.32,"n":405,"o":131.06,"t":"2026-09-25T14:00:00Z","v":12021,"vw":130.897404},{"c":131.83,"h":131.92,"l":131.47,"n":340,"o":131.47,"t":"2026-09-25T14:15:00Z","v":6836,"vw":131.671326},{"c":132.12,"h":132.14,"l":131.74,"n":373,"o":131.74,"t":"2026-09-25T14:30:00Z","v":10338,"vw":131.933361},{"c":131.99,"h":132.02,"l":131.68,"n":394,"o":132.02,"t":"2026-09-25T14:45:00Z","v":9195,"vw":131.857734},{"c":131.84,"h":132.13,"l":131.67,"n":483,"o":131.95,"t":"2026-09-25T15:00:00Z","v":13779,"vw":131.942927},{"c":131.8,"h":131.95,"l":131.62,"n":431,"o":131.855,"t":"2026-09-25T15:15:00Z","v":15616,"vw":131.839758},{"c":131.58,"h":132.06,"l":131.58,"n":455,"o":131.85,"t":"2026-09-25T15:30:00Z","v":9017,"vw":131.871587},{"c":132.13,"h":132.21,"l":131.405,"n":452,"o":131.65,"t":"2026-09-25T15:45:00Z","v":13921,"vw":131.793178},{"c":132.92,"h":132.95,"l":132.1,"n":481,"o":132.17,"t":"2026-09-25T16:00:00Z","v":12607,"vw":132.534927},{"c":132.41,"h":132.85,"l":132.24,"n":548,"o":132.85,"t":"2026-09-25T16:15:00Z","v":17170,"vw":132.476112},{"c":132.74,"h":132.74,"l":132.22,"n":557,"o":132.47,"t":"2026-09-25T16:30:00Z","v":13906,"vw":132.462309},{"c":132.385,"h":132.75,"l":132.28,"n":410,"o":132.71,"t":"2026-09-25T16:45:00Z","v":14523,"vw":132.599635},{"c":132.58,"h":132.71,"l":132.405,"n":326,"o":132.43,"t":"2026-09-25T17:00:00Z","v":8916,"vw":132.57238},{"c":132.55,"h":132.68,"l":132.4,"n":473,"o":132.575,"t":"2026-09-25T17:15:00Z","v":11853,"vw":132.575257},{"c":132.83,"h":132.83,"l":132.45,"n":387,"o":132.59,"t":"2026-09-25T17:30:00Z","v":8470,"vw":132.595044},{"c":132.8225,"h":132.825,"l":132.57,"n":410,"o":132.77,"t":"2026-09-25T17:45:00Z","v":15445,"vw":132.633568},{"c":132.955,"h":132.955,"l":132.66,"n":467,"o":132.78,"t":"2026-09-25T18:00:00Z","v":11817,"vw":132.798076},{"c":133.09,"h":133.1,"l":132.97,"n":436,"o":132.99,"t":"2026-09-25T18:15:00Z","v":11990,"vw":133.023867},{"c":132.9775,"h":133.12,"l":132.88,"n":577,"o":133.09,"t":"2026-09-25T18:30:00Z","v":11329,"vw":132.993471},{"c":133.37,"h":133.37,"l":133.005,"n":628,"o":133.01,"t":"2026-09-25T18:45:00Z","v":15423,"vw":133.206208},{"c":133.72,"h":133.72,"l":133.35,"n":768,"o":133.39,"t":"2026-09-25T19:00:00Z","v":20056,"vw":133.523009},{"c":133.57,"h":133.89,"l":133.56,"n":715,"o":133.72,"t":"2026-09-25T19:15:00Z","v":15705,"vw":133.713989},{"c":133.55,"h":133.63,"l":133.215,"n":1171,"o":133.55,"t":"2026-09-25T19:30:00Z","v":42712,"vw":133.362832},{"c":133.03,"h":133.7,"l":132.82,"n":2767,"o":133.55,"t":"2026-09-25T19:45:00Z","v":91980,"vw":133.139198},{"c":133.12,"h":133.12,"l":133.12,"n":55,"o":133.12,"t":"2026-09-25T20:00:00Z","v":112209,"vw":133.12},{"c":133.57,"h":134.19,"l":132.53,"n":367,"o":133.37,"t":"2026-09-28T13:30:00Z","v":17937,"vw":133.479463},{"c":134.59,"h":134.59,"l":133.84,"n":336,"o":133.84,"t":"2026-09-28T13:45:00Z","v":11071,"vw":134.12846},{"c":134,"h":134.44,"l":133.93,"n":573,"o":134.44,"t":"2026-09-28T14:00:00Z","v":12975,"vw":134.197335},{"c":133.9,"h":134.115,"l":133.77,"n":343,"o":134.1076,"t":"2026-09-28T14:15:00Z","v":11874,"vw":133.952166},{"c":133.56,"h":133.96,"l":133.225,"n":301,"o":133.95,"t":"2026-09-28T14:30:00Z","v":5903,"vw":133.599385},{"c":132.83,"h":133.6,"l":132.74,"n":274,"o":133.37,"t":"2026-09-28T14:45:00Z","v":10351,"vw":133.094658},{"c":132.49,"h":133.07,"l":132.48,"n":640,"o":132.875,"t":"2026-09-28T15:00:00Z","v":23297,"vw":132.842198},{"c":132.835,"h":133.2,"l":132.6,"n":322,"o":132.6,"t":"2026-09-28T15:15:00Z","v":9005,"vw":132.950915},{"c":133.03,"h":133.06,"l":132.715,"n":266,"o":132.92,"t":"2026-09-28T15:30:00Z","v":6253,"vw":132.857309},{"c":133,"h":133.17,"l":132.8,"n":266,"o":133.06,"t":"2026-09-28T15:45:00Z","v":12311,"vw":133.007887},{"c":133.15,"h":133.49,"l":133.01,"n":631,"o":133.12,"t":"2026-09-28T16:00:00Z","v":46848,"vw":133.161575},{"c":133.64,"h":133.81,"l":133.2,"n":614,"o":133.21,"t":"2026-09-28T16:15:00Z","v":39500,"vw":133.512135},{"c":133.12,"h":133.59,"l":133.12,"n":378,"o":133.59,"t":"2026-09-28T16:30:00Z","v":16869,"vw":133.41611},{"c":133.03,"h":133.18,"l":132.82,"n":320,"o":133.04,"t":"2026-09-28T16:45:00Z","v":7737,"vw":133.069281},{"c":133.42,"h":133.71,"l":132.9,"n":506,"o":132.985,"t":"2026-09-28T17:00:00Z","v":15704,"vw":133.26078},{"c":133.63,"h":133.64,"l":133.23,"n":327,"o":133.31,"t":"2026-09-28T17:15:00Z","v":7985,"vw":133.429101},{"c":133.67,"h":133.75,"l":133.39,"n":471,"o":133.625,"t":"2026-09-28T17:30:00Z","v":10138,"vw":133.609328},{"c":133.27,"h":133.93,"l":133.27,"n":471,"o":133.795,"t":"2026-09-28T17:45:00Z","v":12891,"vw":133.621614},{"c":133.01,"h":133.41,"l":132.81,"n":652,"o":133.3,"t":"2026-09-28T18:00:00Z","v":25223,"vw":133.043706},{"c":133.04,"h":133.34,"l":132.96,"n":462,"o":133.11,"t":"2026-09-28T18:15:00Z","v":15685,"vw":133.208466},{"c":132.78,"h":133.14,"l":132.6,"n":603,"o":133.1,"t":"2026-09-28T18:30:00Z","v":20549,"vw":132.903629},{"c":132.55,"h":132.82,"l":132.46,"n":578,"o":132.66,"t":"2026-09-28T18:45:00Z","v":19896,"vw":132.629032},{"c":131.39,"h":132.4,"l":131.305,"n":747,"o":132.4,"t":"2026-09-28T19:00:00Z","v":20203,"vw":131.831536},{"c":131.55,"h":131.7995,"l":131.19,"n":769,"o":131.4,"t":"2026-09-28T19:15:00Z","v":17140,"vw":131.421172},{"c":131.98,"h":132.06,"l":131.57,"n":1203,"o":131.575,"t":"2026-09-28T19:30:00Z","v":37767,"vw":131.854983},{"c":131.81,"h":132.14,"l":131.34,"n":2556,"o":131.91,"t":"2026-09-28T19:45:00Z","v":100785,"vw":131.708142},{"c":131.81,"h":131.96,"l":131.81,"n":60,"o":131.96,"t":"2026-09-28T20:00:00Z","v":237469,"vw":131.810136},{"c":130.855,"h":131.7,"l":130.23,"n":243,"o":131.34,"t":"2026-09-29T13:30:00Z","v":12082,"vw":131.106843},{"c":130.69,"h":130.89,"l":130.23,"n":243,"o":130.89,"t":"2026-09-29T13:45:00Z","v":10005,"vw":130.508566},{"c":131.725,"h":131.87,"l":130.47,"n":495,"o":130.69,"t":"2026-09-29T14:00:00Z","v":17188,"vw":131.173121},{"c":131.325,"h":131.89,"l":131.07,"n":374,"o":131.69,"t":"2026-09-29T14:15:00Z","v":8668,"vw":131.582861},{"c":131.025,"h":131.44,"l":130.88,"n":418,"o":131.295,"t":"2026-09-29T14:30:00Z","v":12778,"vw":131.135232},{"c":130.885,"h":131.32,"l":130.51,"n":306,"o":130.66,"t":"2026-09-29T14:45:00Z","v":9269,"vw":130.942463},{"c":130.73,"h":131.0799,"l":130.565,"n":300,"o":130.885,"t":"2026-09-29T15:00:00Z","v":11660,"vw":130.815089},{"c":131.11,"h":131.11,"l":130.53,"n":312,"o":130.555,"t":"2026-09-29T15:15:00Z","v":6509,"vw":130.734078},{"c":130.72,"h":131.16,"l":130.65,"n":336,"o":131.145,"t":"2026-09-29T15:30:00Z","v":7219,"vw":130.849933},{"c":130.3,"h":130.87,"l":130.3,"n":268,"o":130.87,"t":"2026-09-29T15:45:00Z","v":4468,"vw":130.70235},{"c":130.585,"h":130.6799,"l":129.96,"n":315,"o":130.33,"t":"2026-09-29T16:00:00Z","v":14152,"vw":130.320402},{"c":130.425,"h":130.7,"l":130.285,"n":367,"o":130.58,"t":"2026-09-29T16:15:00Z","v":6896,"vw":130.552395},{"c":130.93,"h":130.93,"l":130.495,"n":268,"o":130.55,"t":"2026-09-29T16:30:00Z","v":5482,"vw":130.655959},{"c":131.465,"h":131.465,"l":130.93,"n":332,"o":130.93,"t":"2026-09-29T16:45:00Z","v":7780,"vw":131.234359},{"c":131.6,"h":131.6,"l":131.2201,"n":322,"o":131.38,"t":"2026-09-29T17:00:00Z","v":6959,"vw":131.4008},{"c":131.165,"h":131.68,"l":131.165,"n":450,"o":131.49,"t":"2026-09-29T17:15:00Z","v":15408,"vw":131.487781},{"c":131.24,"h":131.29,"l":130.975,"n":342,"o":131.18,"t":"2026-09-29T17:30:00Z","v":11558,"vw":131.176004},{"c":131.12,"h":131.36,"l":130.97,"n":347,"o":131.265,"t":"2026-09-29T17:45:00Z","v":8679,"vw":131.225123},{"c":131.29,"h":131.42,"l":131.14,"n":379,"o":131.24,"t":"2026-09-29T18:00:00Z","v":6852,"vw":131.280515},{"c":131.465,"h":131.7,"l":131.32,"n":381,"o":131.32,"t":"2026-09-29T18:15:00Z","v":7174,"vw":131.51517},{"c":131.8,"h":131.89,"l":131.455,"n":376,"o":131.455,"t":"2026-09-29T18:30:00Z","v":9001,"vw":131.74795},{"c":131.575,"h":131.845,"l":131.34,"n":548,"o":131.845,"t":"2026-09-29T18:45:00Z","v":14503,"vw":131.584164},{"c":131.54,"h":131.62,"l":131.37,"n":418,"o":131.57,"t":"2026-09-29T19:00:00Z","v":10757,"vw":131.538334},{"c":131.33,"h":131.47,"l":131.24,"n":604,"o":131.45,"t":"2026-09-29T19:15:00Z","v":15514,"vw":131.381779},{"c":131.44,"h":131.59,"l":131.29,"n":841,"o":131.4,"t":"2026-09-29T19:30:00Z","v":20568,"vw":131.427221},{"c":131.45,"h":131.61,"l":131.32,"n":2527,"o":131.39,"t":"2026-09-29T19:45:00Z","v":91240,"vw":131.435316},{"c":131.34,"h":131.51,"l":131.34,"n":56,"o":131.51,"t":"2026-09-29T20:00:00Z","v":148707,"vw":131.340126},{"c":131.92,"h":131.92,"l":131.92,"n":1,"o":131.92,"t":"2026-09-30T12:30:00Z","v":150,"vw":131.92},{"c":131.26,"h":132.41,"l":130.82,"n":348,"o":131.62,"t":"2026-09-30T13:30:00Z","v":18194,"vw":131.636419},{"c":131.285,"h":131.79,"l":131.27,"n":260,"o":131.3,"t":"2026-09-30T13:45:00Z","v":9306,"vw":131.384837},{"c":131.305,"h":131.305,"l":130.5,"n":442,"o":131.05,"t":"2026-09-30T14:00:00Z","v":14353,"vw":130.852624},{"c":131.27,"h":131.58,"l":131.12,"n":506,"o":131.17,"t":"2026-09-30T14:15:00Z","v":11592,"vw":131.308919},{"c":131.04,"h":131.36,"l":130.63,"n":347,"o":131.34,"t":"2026-09-30T14:30:00Z","v":7511,"vw":130.971571},{"c":130.97,"h":130.97,"l":130.63,"n":303,"o":130.82,"t":"2026-09-30T14:45:00Z","v":7260,"vw":130.84096},{"c":131.09,"h":131.12,"l":130.71,"n":404,"o":130.925,"t":"2026-09-30T15:00:00Z","v":13483,"vw":130.970174},{"c":130.85,"h":131.34,"l":130.65,"n":453,"o":131.07,"t":"2026-09-30T15:15:00Z","v":14760,"vw":131.053261},{"c":130.53,"h":130.81,"l":130.41,"n":360,"o":130.81,"t":"2026-09-30T15:30:00Z","v":9535,"vw":130.6263},{"c":130.19,"h":130.58,"l":130.19,"n":306,"o":130.58,"t":"2026-09-30T15:45:00Z","v":7393,"vw":130.398532},{"c":130.52,"h":130.52,"l":130.28,"n":361,"o":130.34,"t":"2026-09-30T16:00:00Z","v":11081,"vw":130.408107},{"c":130.07,"h":130.56,"l":130.05,"n":215,"o":130.56,"t":"2026-09-30T16:15:00Z","v":8918,"vw":130.32956},{"c":130.045,"h":130.35,"l":130.01,"n":409,"o":130.01,"t":"2026-09-30T16:30:00Z","v":15571,"vw":130.1751},{"c":129.88,"h":130.04,"l":129.825,"n":288,"o":130.04,"t":"2026-09-30T16:45:00Z","v":7913,"vw":129.91543},{"c":129.88,"h":130.09,"l":129.57,"n":553,"o":129.87,"t":"2026-09-30T17:00:00Z","v":23365,"vw":129.911517},{"c":129.5701,"h":129.94,"l":129.5701,"n":169,"o":129.89,"t":"2026-09-30T17:15:00Z","v":5407,"vw":129.836272},{"c":129.61,"h":129.73,"l":129.395,"n":408,"o":129.64,"t":"2026-09-30T17:30:00Z","v":13975,"vw":129.554036},{"c":130.02,"h":130.02,"l":129.525,"n":246,"o":129.54,"t":"2026-09-30T17:45:00Z","v":4929,"vw":129.725382},{"c":129.7177,"h":129.97,"l":129.62,"n":235,"o":129.89,"t":"2026-09-30T18:00:00Z","v":4937,"vw":129.832458},{"c":129.64,"h":129.77,"l":129.56,"n":314,"o":129.69,"t":"2026-09-30T18:15:00Z","v":6586,"vw":129.671404},{"c":129.74,"h":129.79,"l":129.5,"n":297,"o":129.67,"t":"2026-09-30T18:30:00Z","v":5802,"vw":129.698042},{"c":129.55,"h":129.61,"l":129.1101,"n":503,"o":129.56,"t":"2026-09-30T18:45:00Z","v":14987,"vw":129.365408},{"c":129.61,"h":129.76,"l":129.5,"n":479,"o":129.5,"t":"2026-09-30T19:00:00Z","v":10710,"vw":129.596416},{"c":129.55,"h":129.73,"l":129.55,"n":533,"o":129.68,"t":"2026-09-30T19:15:00Z","v":10398,"vw":129.66192},{"c":129.965,"h":130.095,"l":129.41,"n":1016,"o":129.48,"t":"2026-09-30T19:30:00Z","v":32056,"vw":129.732799},{"c":129.22,"h":130.16,"l":129.22,"n":2051,"o":130,"t":"2026-09-30T19:45:00Z","v":67134,"vw":129.657874},{"c":129.32,"h":129.32,"l":129.32,"n":63,"o":129.32,"t":"2026-09-30T20:00:00Z","v":147695,"vw":129.32},{"c":128.07,"h":129.82,"l":127.6202,"n":398,"o":128.28,"t":"2026-10-01T13:30:00Z","v":17922,"vw":128.143859},{"c":128.48,"h":128.83,"l":127.2432,"n":484,"o":127.61,"t":"2026-10-01T13:45:00Z","v":15665,"vw":127.966061},{"c":126.79,"h":128.13,"l":126.14,"n":589,"o":128,"t":"2026-10-01T14:00:00Z","v":15607,"vw":126.773895},{"c":126.96,"h":127.36,"l":126.73,"n":331,"o":126.79,"t":"2026-10-01T14:15:00Z","v":7696,"vw":126.968721},{"c":127.09,"h":127.295,"l":126.85,"n":252,"o":127.22,"t":"2026-10-01T14:30:00Z","v":7068,"vw":127.169101},{"c":127.23,"h":127.4,"l":126.755,"n":377,"o":127.24,"t":"2026-10-01T14:45:00Z","v":8821,"vw":127.196538},{"c":126.75,"h":127.23,"l":126.3201,"n":618,"o":127.21,"t":"2026-10-01T15:00:00Z","v":20275,"vw":126.809596},{"c":126.73,"h":126.94,"l":126.46,"n":516,"o":126.93,"t":"2026-10-01T15:15:00Z","v":25085,"vw":126.719559},{"c":127.33,"h":127.33,"l":126.67,"n":386,"o":126.67,"t":"2026-10-01T15:30:00Z","v":9217,"vw":127.056302},{"c":127.935,"h":128,"l":127.28,"n":455,"o":127.28,"t":"2026-10-01T15:45:00Z","v":9721,"vw":127.65523},{"c":127.74,"h":128.29,"l":127.74,"n":346,"o":127.925,"t":"2026-10-01T16:00:00Z","v":10344,"vw":128.01623},{"c":128.24,"h":128.34,"l":127.54,"n":489,"o":127.73,"t":"2026-10-01T16:15:00Z","v":15871,"vw":127.94135},{"c":128.795,"h":128.85,"l":128.31,"n":374,"o":128.31,"t":"2026-10-01T16:30:00Z","v":10121,"vw":128.597744},{"c":128.625,"h":128.91,"l":128.59,"n":233,"o":128.88,"t":"2026-10-01T16:45:00Z","v":6442,"vw":128.745027},{"c":128.34,"h":128.81,"l":128.26,"n":319,"o":128.56,"t":"2026-10-01T17:00:00Z","v":8070,"vw":128.620214},{"c":128.6,"h":128.77,"l":128.36,"n":363,"o":128.36,"t":"2026-10-01T17:15:00Z","v":8814,"vw":128.619167},{"c":128.98,"h":128.98,"l":128.535,"n":364,"o":128.535,"t":"2026-10-01T17:30:00Z","v":7431,"vw":128.728036},{"c":128.5,"h":128.75,"l":128.405,"n":188,"o":128.73,"t":"2026-10-01T17:45:00Z","v":4187,"vw":128.643955},{"c":128.35,"h":128.46,"l":128.115,"n":272,"o":128.38,"t":"2026-10-01T18:00:00Z","v":5285,"vw":128.312311},{"c":128.53,"h":128.68,"l":128.365,"n":285,"o":128.49,"t":"2026-10-01T18:15:00Z","v":6564,"vw":128.51082},{"c":128.65,"h":128.87,"l":128.22,"n":457,"o":128.51,"t":"2026-10-01T18:30:00Z","v":14833,"vw":128.69083},{"c":128.65,"h":128.765,"l":128.43,"n":448,"o":128.47,"t":"2026-10-01T18:45:00Z","v":12379,"vw":128.625506},{"c":128.73,"h":128.83,"l":128.65,"n":486,"o":128.72,"t":"2026-10-01T19:00:00Z","v":12833,"vw":128.724563},{"c":128.81,"h":128.94,"l":128.71,"n":707,"o":128.83,"t":"2026-10-01T19:15:00Z","v":21511,"vw":128.813955},{"c":128.97,"h":129.03,"l":128.84,"n":863,"o":128.99,"t":"2026-10-01T19:30:00Z","v":22752,"vw":128.924154},{"c":129.4,"h":129.5,"l":128.86,"n":2421,"o":128.94,"t":"2026-10-01T19:45:00Z","v":86027,"vw":129.193935},{"c":129.48,"h":129.48,"l":129.48,"n":38,"o":129.48,"t":"2026-10-01T20:00:00Z","v":113145,"vw":129.48},{"c":131.55,"h":132.06,"l":128.3702,"n":287,"o":130.11,"t":"2026-10-02T13:30:00Z","v":16490,"vw":130.901824},{"c":130.94,"h":131.95,"l":130.3912,"n":484,"o":131.49,"t":"2026-10-02T13:45:00Z","v":19195,"vw":131.320326},{"c":131.32,"h":131.475,"l":130.8,"n":512,"o":130.88,"t":"2026-10-02T14:00:00Z","v":27606,"vw":131.118579},{"c":131.56,"h":131.79,"l":131.275,"n":404,"o":131.275,"t":"2026-10-02T14:15:00Z","v":12806,"vw":131.524895},{"c":131.88,"h":131.91,"l":131.35,"n":470,"o":131.53,"t":"2026-10-02T14:30:00Z","v":18925,"vw":131.598424},{"c":131.75,"h":132.06,"l":131.575,"n":582,"o":131.895,"t":"2026-10-02T14:45:00Z","v":25095,"vw":131.824038},{"c":131.47,"h":131.93,"l":131.235,"n":692,"o":131.65,"t":"2026-10-02T15:00:00Z","v":39692,"vw":131.560467},{"c":131.81,"h":131.81,"l":130.54,"n":556,"o":131.495,"t":"2026-10-02T15:15:00Z","v":16580,"vw":131.221414},{"c":131.99,"h":131.99,"l":131.56,"n":568,"o":131.805,"t":"2026-10-02T15:30:00Z","v":16786,"vw":131.708832},{"c":131.63,"h":132.105,"l":131.63,"n":460,"o":131.97,"t":"2026-10-02T15:45:00Z","v":9792,"vw":131.958498},{"c":132.02,"h":132.02,"l":131.66,"n":337,"o":131.84,"t":"2026-10-02T16:00:00Z","v":8385,"vw":131.845897},{"c":131.905,"h":132.295,"l":131.79,"n":245,"o":131.93,"t":"2026-10-02T16:15:00Z","v":7058,"vw":132.040821},{"c":131.83,"h":131.97,"l":131.46,"n":470,"o":131.965,"t":"2026-10-02T16:30:00Z","v":12534,"vw":131.730959},{"c":132.21,"h":132.2799,"l":131.735,"n":369,"o":131.86,"t":"2026-10-02T16:45:00Z","v":10546,"vw":132.062972},{"c":131.89,"h":132.305,"l":131.89,"n":406,"o":132.16,"t":"2026-10-02T17:00:00Z","v":12828,"vw":132.01568},{"c":132,"h":132.2,"l":131.83,"n":479,"o":132.1,"t":"2026-10-02T17:15:00Z","v":11406,"vw":132.072295},{"c":132.41,"h":132.5,"l":132.07,"n":393,"o":132.09,"t":"2026-10-02T17:30:00Z","v":13784,"vw":132.374222},{"c":132.07,"h":132.654,"l":132.04,"n":393,"o":132.515,"t":"2026-10-02T17:45:00Z","v":9232,"vw":132.312832},{"c":132.05,"h":132.12,"l":131.79,"n":397,"o":132.11,"t":"2026-10-02T18:00:00Z","v":8803,"vw":131.956651},{"c":131.57,"h":132.09,"l":131.45,"n":543,"o":132.09,"t":"2026-10-02T18:15:00Z","v":17918,"vw":131.918533},{"c":132.02,"h":132.04,"l":131.6,"n":483,"o":131.68,"t":"2026-10-02T18:30:00Z","v":11261,"vw":131.793874},{"c":131.93,"h":132.085,"l":131.79,"n":428,"o":132.03,"t":"2026-10-02T18:45:00Z","v":9226,"vw":131.933996},{"c":132.23,"h":132.23,"l":132,"n":588,"o":132.09,"t":"2026-10-02T19:00:00Z","v":13707,"vw":132.103438},{"c":132.03,"h":132.24,"l":131.97,"n":609,"o":132.18,"t":"2026-10-02T19:15:00Z","v":16264,"vw":132.09128},{"c":132.15,"h":132.25,"l":131.92,"n":1057,"o":132.05,"t":"2026-10-02T19:30:00Z","v":25039,"vw":132.105031},{"c":131.4,"h":132.36,"l":131.22,"n":3362,"o":132.195,"t":"2026-10-02T19:45:00Z","v":90565,"vw":131.520371},{"c":131.53,"h":131.53,"l":131.53,"n":34,"o":131.53,"t":"2026-10-02T20:00:00Z","v":181788,"vw":131.53},{"c":131.49,"h":131.5,"l":131.49,"n":28,"o":131.5,"t":"2026-10-05T10:30:00Z","v":1189,"vw":131.495},{"c":131.3,"h":131.3,"l":131.3,"n":4,"o":131.3,"t":"2026-10-05T11:00:00Z","v":259,"vw":131.3},{"c":132.74,"h":133.11,"l":130.81,"n":183,"o":130.81,"t":"2026-10-05T13:30:00Z","v":10231,"vw":132.150104},{"c":132.68,"h":132.86,"l":131.95,"n":228,"o":132.61,"t":"2026-10-05T13:45:00Z","v":9623,"vw":132.3535},{"c":133.355,"h":133.535,"l":132.33,"n":369,"o":132.85,"t":"2026-10-05T14:00:00Z","v":14776,"vw":133.071592},{"c":133.21,"h":133.855,"l":133.1775,"n":308,"o":133.7,"t":"2026-10-05T14:15:00Z","v":11282,"vw":133.554046},{"c":132.925,"h":133.52,"l":132.57,"n":239,"o":133.51,"t":"2026-10-05T14:30:00Z","v":7770,"vw":133.031481},{"c":133.62,"h":133.725,"l":132.78,"n":464,"o":132.94,"t":"2026-10-05T14:45:00Z","v":21938,"vw":133.373195},{"c":133.3775,"h":133.62,"l":133.1074,"n":425,"o":133.62,"t":"2026-10-05T15:00:00Z","v":11251,"vw":133.405953},{"c":133.48,"h":133.635,"l":133.34,"n":178,"o":133.58,"t":"2026-10-05T15:15:00Z","v":4015,"vw":133.530455},{"c":133.55,"h":133.65,"l":133.2672,"n":292,"o":133.5,"t":"2026-10-05T15:30:00Z","v":7871,"vw":133.428979},{"c":133.635,"h":133.84,"l":133.54,"n":301,"o":133.54,"t":"2026-10-05T15:45:00Z","v":7403,"vw":133.710166},{"c":133.85,"h":133.85,"l":133.54,"n":245,"o":133.64,"t":"2026-10-05T16:00:00Z","v":6865,"vw":133.652714},{"c":133.84,"h":133.955,"l":133.78,"n":277,"o":133.825,"t":"2026-10-05T16:15:00Z","v":7597,"vw":133.841293},{"c":134.09,"h":134.105,"l":133.76,"n":274,"o":133.88,"t":"2026-10-05T16:30:00Z","v":7783,"vw":133.969259},{"c":134.13,"h":134.21,"l":133.89,"n":311,"o":134.1125,"t":"2026-10-05T16:45:00Z","v":8362,"vw":134.108148},{"c":134.18,"h":134.26,"l":134.04,"n":250,"o":134.095,"t":"2026-10-05T17:00:00Z","v":7900,"vw":134.180698},{"c":134.33,"h":134.505,"l":134.25,"n":178,"o":134.29,"t":"2026-10-05T17:15:00Z","v":4258,"vw":134.375938},{"c":134.59,"h":134.63,"l":134.16,"n":312,"o":134.16,"t":"2026-10-05T17:30:00Z","v":10349,"vw":134.519081},{"c":134.44,"h":134.51,"l":134.28,"n":295,"o":134.45,"t":"2026-10-05T17:45:00Z","v":7201,"vw":134.378342},{"c":134.7025,"h":134.98,"l":134.53,"n":480,"o":134.59,"t":"2026-10-05T18:00:00Z","v":19688,"vw":134.730933},{"c":134.655,"h":134.8,"l":134.5,"n":298,"o":134.66,"t":"2026-10-05T18:15:00Z","v":11358,"vw":134.638017},{"c":135.07,"h":135.105,"l":134.67,"n":349,"o":134.7,"t":"2026-10-05T18:30:00Z","v":10555,"vw":134.905167},{"c":134.95,"h":135.06,"l":134.69,"n":413,"o":135.06,"t":"2026-10-05T18:45:00Z","v":10803,"vw":134.795966},{"c":135.22,"h":135.22,"l":134.86,"n":453,"o":134.89,"t":"2026-10-05T19:00:00Z","v":12879,"vw":134.960391},{"c":134.77,"h":135.19,"l":134.73,"n":615,"o":135.19,"t":"2026-10-05T19:15:00Z","v":16237,"vw":134.989695},{"c":134.24,"h":134.7675,"l":134.1224,"n":756,"o":134.725,"t":"2026-10-05T19:30:00Z","v":23691,"vw":134.362596},{"c":134.05,"h":134.195,"l":133.46,"n":2233,"o":134.195,"t":"2026-10-05T19:45:00Z","v":70979,"vw":133.786858},{"c":133.85,"h":134.05,"l":133.85,"n":62,"o":134.04,"t":"2026-10-05T20:00:00Z","v":158803,"vw":133.851495},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-06T11:45:00Z","v":100,"vw":135},{"c":134.275,"h":134.89,"l":134.135,"n":135,"o":134.83,"t":"2026-10-06T13:30:00Z","v":12824,"vw":134.624839},{"c":134.53,"h":134.86,"l":133.92,"n":332,"o":134.225,"t":"2026-10-06T13:45:00Z","v":16434,"vw":134.325923},{"c":134.69,"h":134.945,"l":134.45,"n":488,"o":134.49,"t":"2026-10-06T14:00:00Z","v":17959,"vw":134.737311},{"c":134.57,"h":134.88,"l":134.45,"n":299,"o":134.67,"t":"2026-10-06T14:15:00Z","v":9679,"vw":134.661241},{"c":135.25,"h":135.505,"l":134.75,"n":598,"o":134.75,"t":"2026-10-06T14:30:00Z","v":19948,"vw":135.257837},{"c":135.3,"h":135.53,"l":135.16,"n":653,"o":135.23,"t":"2026-10-06T14:45:00Z","v":19092,"vw":135.368833},{"c":135.1,"h":135.24,"l":134.76,"n":452,"o":135.22,"t":"2026-10-06T15:00:00Z","v":16772,"vw":135.012326},{"c":134.83,"h":135.55,"l":134.82,"n":506,"o":135.14,"t":"2026-10-06T15:15:00Z","v":22028,"vw":135.049082},{"c":134.74,"h":134.945,"l":134.545,"n":496,"o":134.81,"t":"2026-10-06T15:30:00Z","v":25453,"vw":134.810226},{"c":134.4,"h":134.68,"l":134.35,"n":159,"o":134.68,"t":"2026-10-06T15:45:00Z","v":4913,"vw":134.513679},{"c":134.2,"h":134.38,"l":133.74,"n":398,"o":134.38,"t":"2026-10-06T16:00:00Z","v":12545,"vw":134.113202},{"c":133.99,"h":134.01,"l":133.59,"n":444,"o":134.01,"t":"2026-10-06T16:15:00Z","v":16545,"vw":133.78907},{"c":134.08,"h":134.2,"l":134,"n":221,"o":134.0025,"t":"2026-10-06T16:30:00Z","v":6298,"vw":134.107249},{"c":133.5,"h":134.015,"l":133.42,"n":288,"o":134.015,"t":"2026-10-06T16:45:00Z","v":11201,"vw":133.606799},{"c":133.225,"h":133.495,"l":133.1,"n":289,"o":133.495,"t":"2026-10-06T17:00:00Z","v":7560,"vw":133.320578},{"c":133.31,"h":133.32,"l":132.875,"n":485,"o":133.14,"t":"2026-10-06T17:15:00Z","v":17159,"vw":133.051702},{"c":132.6,"h":133.53,"l":132.525,"n":409,"o":133.25,"t":"2026-10-06T17:30:00Z","v":18819,"vw":133.231724},{"c":132.36,"h":132.76,"l":132.3,"n":190,"o":132.7,"t":"2026-10-06T17:45:00Z","v":4191,"vw":132.501182},{"c":132.46,"h":132.66,"l":132.35,"n":389,"o":132.49,"t":"2026-10-06T18:00:00Z","v":10436,"vw":132.50902},{"c":132.43,"h":132.65,"l":132.42,"n":306,"o":132.52,"t":"2026-10-06T18:15:00Z","v":8870,"vw":132.544232},{"c":132.23,"h":132.56,"l":132.23,"n":247,"o":132.44,"t":"2026-10-06T18:30:00Z","v":6548,"vw":132.397044},{"c":132.185,"h":132.29,"l":132.1125,"n":402,"o":132.23,"t":"2026-10-06T18:45:00Z","v":13209,"vw":132.22362},{"c":132.395,"h":132.51,"l":132.235,"n":313,"o":132.26,"t":"2026-10-06T19:00:00Z","v":6402,"vw":132.3598},{"c":132.36,"h":132.44,"l":132.16,"n":417,"o":132.43,"t":"2026-10-06T19:15:00Z","v":6613,"vw":132.342316},{"c":132.07,"h":132.39,"l":132,"n":971,"o":132.39,"t":"2026-10-06T19:30:00Z","v":27660,"vw":132.163378},{"c":133,"h":133,"l":132.0006,"n":2117,"o":132.085,"t":"2026-10-06T19:45:00Z","v":88923,"vw":132.358438},{"c":132.91,"h":132.91,"l":132.91,"n":51,"o":132.91,"t":"2026-10-06T20:00:00Z","v":225577,"vw":132.91},{"c":132.5,"h":132.81,"l":132.5,"n":19,"o":132.5,"t":"2026-10-07T11:30:00Z","v":1334,"vw":132.574079},{"c":131.995,"h":132.77,"l":130.63,"n":354,"o":132.36,"t":"2026-10-07T13:30:00Z","v":22205,"vw":132.156202},{"c":131.52,"h":132.205,"l":131.52,"n":193,"o":132.11,"t":"2026-10-07T13:45:00Z","v":4746,"vw":131.79527},{"c":131.46,"h":131.56,"l":131.04,"n":575,"o":131.52,"t":"2026-10-07T14:00:00Z","v":28447,"vw":131.202385},{"c":131.53,"h":131.88,"l":131.385,"n":446,"o":131.51,"t":"2026-10-07T14:15:00Z","v":21533,"vw":131.559268},{"c":131.38,"h":131.72,"l":131.38,"n":351,"o":131.505,"t":"2026-10-07T14:30:00Z","v":11309,"vw":131.557698},{"c":131.665,"h":131.665,"l":131.36,"n":304,"o":131.51,"t":"2026-10-07T14:45:00Z","v":7712,"vw":131.505912},{"c":131.06,"h":131.78,"l":131.06,"n":317,"o":131.585,"t":"2026-10-07T15:00:00Z","v":12008,"vw":131.546714},{"c":131.21,"h":131.21,"l":130.86,"n":378,"o":130.95,"t":"2026-10-07T15:15:00Z","v":8930,"vw":130.994277},{"c":131.33,"h":131.45,"l":131.0325,"n":302,"o":131.28,"t":"2026-10-07T15:30:00Z","v":7618,"vw":131.262233},{"c":131.59,"h":131.72,"l":131.33,"n":325,"o":131.43,"t":"2026-10-07T15:45:00Z","v":9031,"vw":131.561863},{"c":131.4,"h":131.6,"l":131.145,"n":334,"o":131.6,"t":"2026-10-07T16:00:00Z","v":16818,"vw":131.415973},{"c":131.45,"h":131.54,"l":131.19,"n":259,"o":131.48,"t":"2026-10-07T16:15:00Z","v":5797,"vw":131.32608},{"c":130.79,"h":131.44,"l":130.68,"n":306,"o":131.4,"t":"2026-10-07T16:30:00Z","v":8170,"vw":131.118714},{"c":130.955,"h":131.04,"l":130.56,"n":429,"o":130.88,"t":"2026-10-07T16:45:00Z","v":11085,"vw":130.743582},{"c":131.15,"h":131.3,"l":130.93,"n":436,"o":131.06,"t":"2026-10-07T17:00:00Z","v":14097,"vw":131.056989},{"c":131.1625,"h":131.18,"l":130.945,"n":354,"o":131.16,"t":"2026-10-07T17:15:00Z","v":9100,"vw":131.081801},{"c":130.935,"h":131.23,"l":130.905,"n":462,"o":131.2,"t":"2026-10-07T17:30:00Z","v":15286,"vw":131.048449},{"c":130.6709,"h":131.12,"l":130.48,"n":518,"o":130.99,"t":"2026-10-07T17:45:00Z","v":21320,"vw":130.768088},{"c":130.54,"h":130.79,"l":130.54,"n":377,"o":130.73,"t":"2026-10-07T18:00:00Z","v":11444,"vw":130.647143},{"c":130.23,"h":130.8,"l":130.16,"n":497,"o":130.69,"t":"2026-10-07T18:15:00Z","v":13459,"vw":130.584243},{"c":130.27,"h":130.28,"l":129.87,"n":421,"o":130.1875,"t":"2026-10-07T18:30:00Z","v":12933,"vw":130.126597},{"c":130.47,"h":130.54,"l":130.2,"n":527,"o":130.32,"t":"2026-10-07T18:45:00Z","v":13085,"vw":130.271912},{"c":129.65,"h":130.48,"l":129.3,"n":664,"o":130.45,"t":"2026-10-07T19:00:00Z","v":20051,"vw":129.848886},{"c":130.19,"h":130.19,"l":129.51,"n":678,"o":129.59,"t":"2026-10-07T19:15:00Z","v":15682,"vw":129.939802},{"c":130.37,"h":130.37,"l":129.99,"n":833,"o":130.17,"t":"2026-10-07T19:30:00Z","v":18651,"vw":130.162201},{"c":130.28,"h":130.58,"l":130.1,"n":2460,"o":130.29,"t":"2026-10-07T19:45:00Z","v":76325,"vw":130.325992},{"c":130.3,"h":130.3,"l":130.292,"n":47,"o":130.292,"t":"2026-10-07T20:00:00Z","v":115880,"vw":130.299992},{"c":130.05,"h":130.11,"l":129.99,"n":16,"o":130,"t":"2026-10-08T11:15:00Z","v":1328,"vw":130.02673},{"c":130.1,"h":130.1,"l":130.1,"n":10,"o":130.1,"t":"2026-10-08T11:30:00Z","v":218,"vw":130.1},{"c":130.05,"h":130.35,"l":130.05,"n":13,"o":130.35,"t":"2026-10-08T12:15:00Z","v":927,"vw":130.251995},{"c":130.18,"h":130.18,"l":130.18,"n":2,"o":130.18,"t":"2026-10-08T12:30:00Z","v":600,"vw":130.18},{"c":130.3,"h":130.8,"l":130.3,"n":9,"o":130.8,"t":"2026-10-08T13:00:00Z","v":901,"vw":130.555202},{"c":131.11,"h":131.53,"l":129.655,"n":426,"o":129.81,"t":"2026-10-08T13:30:00Z","v":16927,"vw":130.372806},{"c":131.9,"h":132.58,"l":131.27,"n":305,"o":131.27,"t":"2026-10-08T13:45:00Z","v":8001,"vw":131.919605},{"c":131.65,"h":132.12,"l":131.545,"n":284,"o":132.1,"t":"2026-10-08T14:00:00Z","v":7747,"vw":131.844275},{"c":131.365,"h":131.81,"l":131.26,"n":549,"o":131.685,"t":"2026-10-08T14:15:00Z","v":18972,"vw":131.547803},{"c":131.47,"h":131.53,"l":131.29,"n":466,"o":131.36,"t":"2026-10-08T14:30:00Z","v":11087,"vw":131.429098},{"c":131.34,"h":131.675,"l":131.23,"n":444,"o":131.53,"t":"2026-10-08T14:45:00Z","v":15040,"vw":131.415229},{"c":131.505,"h":131.93,"l":131.335,"n":600,"o":131.38,"t":"2026-10-08T15:00:00Z","v":18783,"vw":131.558034},{"c":131.015,"h":131.4,"l":130.9336,"n":437,"o":131.37,"t":"2026-10-08T15:15:00Z","v":14149,"vw":131.1594},{"c":130.9275,"h":131.18,"l":130.9,"n":502,"o":131.115,"t":"2026-10-08T15:30:00Z","v":15171,"vw":131.07913},{"c":131.41,"h":131.41,"l":130.97,"n":600,"o":131.02,"t":"2026-10-08T15:45:00Z","v":17875,"vw":131.114429},{"c":131.66,"h":131.76,"l":131.4,"n":497,"o":131.42,"t":"2026-10-08T16:00:00Z","v":12313,"vw":131.551596},{"c":131.73,"h":132.395,"l":131.53,"n":728,"o":131.7,"t":"2026-10-08T16:15:00Z","v":19547,"vw":131.86932},{"c":131.7,"h":131.945,"l":131.59,"n":544,"o":131.7,"t":"2026-10-08T16:30:00Z","v":15688,"vw":131.758564},{"c":132.52,"h":132.55,"l":131.65,"n":558,"o":131.7,"t":"2026-10-08T16:45:00Z","v":13953,"vw":132.231678},{"c":132.74,"h":132.905,"l":132.4775,"n":651,"o":132.5,"t":"2026-10-08T17:00:00Z","v":15908,"vw":132.71309},{"c":133.185,"h":133.48,"l":132.47,"n":893,"o":132.57,"t":"2026-10-08T17:15:00Z","v":49540,"vw":132.929542},{"c":133.58,"h":133.61,"l":133.115,"n":630,"o":133.2,"t":"2026-10-08T17:30:00Z","v":15304,"vw":133.319354},{"c":133.295,"h":133.82,"l":133.17,"n":583,"o":133.605,"t":"2026-10-08T17:45:00Z","v":14940,"vw":133.489755},{"c":133.125,"h":133.295,"l":133.02,"n":624,"o":133.21,"t":"2026-10-08T18:00:00Z","v":15011,"vw":133.141348},{"c":132.59,"h":133.125,"l":132.46,"n":609,"o":133.125,"t":"2026-10-08T18:15:00Z","v":11844,"vw":132.787643},{"c":132.41,"h":132.65,"l":132.345,"n":514,"o":132.6,"t":"2026-10-08T18:30:00Z","v":10523,"vw":132.513663},{"c":132.535,"h":132.535,"l":132.11,"n":899,"o":132.415,"t":"2026-10-08T18:45:00Z","v":19086,"vw":132.340634},{"c":132.69,"h":132.89,"l":132.36,"n":786,"o":132.56,"t":"2026-10-08T19:00:00Z","v":25326,"vw":132.578882},{"c":132.98,"h":133.15,"l":132.7201,"n":788,"o":132.73,"t":"2026-10-08T19:15:00Z","v":21014,"vw":132.878001},{"c":132.33,"h":133.02,"l":132.24,"n":1071,"o":133,"t":"2026-10-08T19:30:00Z","v":24090,"vw":132.557995},{"c":133.17,"h":133.2,"l":132.38,"n":2823,"o":132.38,"t":"2026-10-08T19:45:00Z","v":75015,"vw":132.905554},{"c":133.06,"h":133.06,"l":133.06,"n":39,"o":133.06,"t":"2026-10-08T20:00:00Z","v":171564,"vw":133.06},{"c":131.38,"h":133.06,"l":130.985,"n":245,"o":131.72,"t":"2026-10-09T13:30:00Z","v":9867,"vw":131.97276},{"c":130.11,"h":131.62,"l":130.11,"n":286,"o":131,"t":"2026-10-09T13:45:00Z","v":8235,"vw":131.117449},{"c":129.85,"h":130.97,"l":129.79,"n":375,"o":130.42,"t":"2026-10-09T14:00:00Z","v":14464,"vw":130.507982},{"c":129.73,"h":130.22,"l":129.0901,"n":372,"o":130.22,"t":"2026-10-09T14:15:00Z","v":11464,"vw":129.94415},{"c":129.34,"h":129.95,"l":128.87,"n":608,"o":129.95,"t":"2026-10-09T14:30:00Z","v":21676,"vw":129.249079},{"c":129.6,"h":130.1,"l":129.19,"n":360,"o":129.19,"t":"2026-10-09T14:45:00Z","v":9320,"vw":129.840894},{"c":129.9575,"h":130.06,"l":129.49,"n":375,"o":129.77,"t":"2026-10-09T15:00:00Z","v":9243,"vw":129.839603},{"c":129.91,"h":130.185,"l":129.78,"n":315,"o":130.03,"t":"2026-10-09T15:15:00Z","v":7006,"vw":130.001563},{"c":130.37,"h":130.37,"l":129.775,"n":560,"o":129.91,"t":"2026-10-09T15:30:00Z","v":16044,"vw":130.025408},{"c":129.8701,"h":130.325,"l":129.68,"n":336,"o":130.325,"t":"2026-10-09T15:45:00Z","v":15043,"vw":129.982632},{"c":129.88,"h":130.09,"l":129.62,"n":229,"o":130.04,"t":"2026-10-09T16:00:00Z","v":5927,"vw":129.915107},{"c":129.67,"h":129.9225,"l":129.57,"n":428,"o":129.86,"t":"2026-10-09T16:15:00Z","v":11988,"vw":129.783064},{"c":129.34,"h":129.59,"l":129.34,"n":225,"o":129.58,"t":"2026-10-09T16:30:00Z","v":4839,"vw":129.475605},{"c":128.93,"h":129.35,"l":128.925,"n":369,"o":129.35,"t":"2026-10-09T16:45:00Z","v":7844,"vw":129.124652},{"c":129.19,"h":129.27,"l":128.725,"n":489,"o":128.79,"t":"2026-10-09T17:00:00Z","v":15086,"vw":129.039555},{"c":129.1,"h":129.17,"l":128.89,"n":351,"o":129.07,"t":"2026-10-09T17:15:00Z","v":6983,"vw":129.0433},{"c":129.38,"h":129.38,"l":129.03,"n":447,"o":129.13,"t":"2026-10-09T17:30:00Z","v":14740,"vw":129.135066},{"c":129.5,"h":129.5,"l":129.235,"n":290,"o":129.3,"t":"2026-10-09T17:45:00Z","v":4946,"vw":129.403684},{"c":129.57,"h":129.63,"l":129.4,"n":326,"o":129.515,"t":"2026-10-09T18:00:00Z","v":5341,"vw":129.555881},{"c":129.54,"h":129.57,"l":129.44,"n":341,"o":129.57,"t":"2026-10-09T18:15:00Z","v":6073,"vw":129.495992},{"c":129.53,"h":129.61,"l":129.47,"n":120,"o":129.6,"t":"2026-10-09T18:30:00Z","v":2782,"vw":129.557596},{"c":129.7,"h":129.74,"l":129.405,"n":593,"o":129.49,"t":"2026-10-09T18:45:00Z","v":13178,"vw":129.557446},{"c":129.66,"h":129.82,"l":129.62,"n":353,"o":129.705,"t":"2026-10-09T19:00:00Z","v":7764,"vw":129.687104},{"c":129.96,"h":130.01,"l":129.65,"n":695,"o":129.66,"t":"2026-10-09T19:15:00Z","v":23016,"vw":129.818046},{"c":130.22,"h":130.43,"l":129.915,"n":799,"o":129.915,"t":"2026-10-09T19:30:00Z","v":27303,"vw":130.179847},{"c":129.6,"h":130.25,"l":129.505,"n":2162,"o":130.25,"t":"2026-10-09T19:45:00Z","v":77962,"vw":129.725995},{"c":129.71,"h":129.71,"l":129.71,"n":39,"o":129.71,"t":"2026-10-09T20:00:00Z","v":89688,"vw":129.71},{"c":130.84,"h":131.3,"l":130.09,"n":224,"o":130.66,"t":"2026-10-12T13:30:00Z","v":17102,"vw":130.451296},{"c":130.49,"h":130.82,"l":130.14,"n":300,"o":130.82,"t":"2026-10-12T13:45:00Z","v":18047,"vw":130.509214},{"c":131.57,"h":131.57,"l":130.61,"n":244,"o":130.655,"t":"2026-10-12T14:00:00Z","v":8253,"vw":130.980719},{"c":130.89,"h":131.53,"l":130.59,"n":386,"o":131.53,"t":"2026-10-12T14:15:00Z","v":16387,"vw":131.016075},{"c":130.625,"h":131.03,"l":130.45,"n":344,"o":130.82,"t":"2026-10-12T14:30:00Z","v":16092,"vw":130.713895},{"c":130.92,"h":131.04,"l":130.655,"n":215,"o":130.75,"t":"2026-10-12T14:45:00Z","v":7248,"vw":130.827132},{"c":131.02,"h":131.12,"l":130.83,"n":334,"o":130.92,"t":"2026-10-12T15:00:00Z","v":13407,"vw":130.990661},{"c":131.33,"h":131.33,"l":130.94,"n":229,"o":131.025,"t":"2026-10-12T15:15:00Z","v":5800,"vw":131.158991},{"c":131.36,"h":131.39,"l":131.03,"n":222,"o":131.3,"t":"2026-10-12T15:30:00Z","v":6218,"vw":131.198173},{"c":131.21,"h":131.325,"l":131.17,"n":152,"o":131.31,"t":"2026-10-12T15:45:00Z","v":3888,"vw":131.263064},{"c":131.03,"h":131.33,"l":131.03,"n":224,"o":131.25,"t":"2026-10-12T16:00:00Z","v":4149,"vw":131.221467},{"c":131.195,"h":131.3,"l":130.99,"n":228,"o":131.07,"t":"2026-10-12T16:15:00Z","v":6869,"vw":131.153747},{"c":131.25,"h":131.34,"l":131.2,"n":162,"o":131.31,"t":"2026-10-12T16:30:00Z","v":2993,"vw":131.280672},{"c":131.37,"h":131.46,"l":131.16,"n":267,"o":131.25,"t":"2026-10-12T16:45:00Z","v":5322,"vw":131.332949},{"c":131.645,"h":131.73,"l":131.41,"n":271,"o":131.41,"t":"2026-10-12T17:00:00Z","v":8692,"vw":131.567271},{"c":131.49,"h":131.66,"l":131.485,"n":270,"o":131.65,"t":"2026-10-12T17:15:00Z","v":6027,"vw":131.545192},{"c":131.2575,"h":131.5392,"l":131.19,"n":507,"o":131.5392,"t":"2026-10-12T17:30:00Z","v":16393,"vw":131.277674},{"c":131.35,"h":131.44,"l":131.12,"n":410,"o":131.235,"t":"2026-10-12T17:45:00Z","v":9728,"vw":131.299859},{"c":130.9,"h":131.39,"l":130.9,"n":260,"o":131.37,"t":"2026-10-12T18:00:00Z","v":6371,"vw":131.208207},{"c":130.91,"h":131.025,"l":130.815,"n":263,"o":130.825,"t":"2026-10-12T18:15:00Z","v":6672,"vw":130.92059},{"c":130.95,"h":131.01,"l":130.86,"n":288,"o":130.91,"t":"2026-10-12T18:30:00Z","v":7109,"vw":130.960092},{"c":130.89,"h":131.03,"l":130.89,"n":308,"o":130.99,"t":"2026-10-12T18:45:00Z","v":6782,"vw":130.961992},{"c":130.99,"h":131.08,"l":130.8,"n":473,"o":130.89,"t":"2026-10-12T19:00:00Z","v":10903,"vw":130.998422},{"c":130.81,"h":131.04,"l":130.625,"n":565,"o":131.01,"t":"2026-10-12T19:15:00Z","v":13925,"vw":130.830812},{"c":130.96,"h":131.15,"l":130.66,"n":858,"o":130.69,"t":"2026-10-12T19:30:00Z","v":25267,"vw":130.933082},{"c":131.37,"h":131.5,"l":130.94,"n":2193,"o":130.94,"t":"2026-10-12T19:45:00Z","v":64495,"vw":131.290142},{"c":131.28,"h":131.28,"l":131.28,"n":37,"o":131.28,"t":"2026-10-12T20:00:00Z","v":271073,"vw":131.28},{"c":132.5,"h":132.5,"l":132.5,"n":9,"o":132.5,"t":"2026-10-13T11:30:00Z","v":305,"vw":132.5},{"c":132.3,"h":132.3,"l":132.3,"n":3,"o":132.3,"t":"2026-10-13T11:45:00Z","v":102,"vw":132.3},{"c":131.301,"h":134,"l":131.301,"n":131,"o":132.44,"t":"2026-10-13T13:30:00Z","v":15475,"vw":132.550632},{"c":131.32,"h":132.05,"l":131.3,"n":158,"o":131.825,"t":"2026-10-13T13:45:00Z","v":5220,"vw":131.694747},{"c":131.56,"h":131.64,"l":131.17,"n":340,"o":131.345,"t":"2026-10-13T14:00:00Z","v":9400,"vw":131.407715},{"c":132.04,"h":132.3,"l":131.42,"n":274,"o":131.42,"t":"2026-10-13T14:15:00Z","v":9947,"vw":132.011631},{"c":131.595,"h":132.09,"l":131.595,"n":157,"o":131.99,"t":"2026-10-13T14:30:00Z","v":5450,"vw":131.759868},{"c":131.76,"h":132.28,"l":131.71,"n":330,"o":131.71,"t":"2026-10-13T14:45:00Z","v":10166,"vw":132.006844},{"c":131.84,"h":132.1,"l":131.65,"n":336,"o":131.78,"t":"2026-10-13T15:00:00Z","v":9274,"vw":131.940532},{"c":131.88,"h":131.99,"l":131.56,"n":457,"o":131.72,"t":"2026-10-13T15:15:00Z","v":15200,"vw":131.82711},{"c":131.955,"h":132.19,"l":131.84,"n":348,"o":131.93,"t":"2026-10-13T15:30:00Z","v":7335,"vw":132.013633},{"c":131.48,"h":131.92,"l":131.48,"n":475,"o":131.87,"t":"2026-10-13T15:45:00Z","v":16843,"vw":131.736877},{"c":131.61,"h":131.72,"l":131.29,"n":519,"o":131.545,"t":"2026-10-13T16:00:00Z","v":14224,"vw":131.516786},{"c":131.82,"h":132.04,"l":131.69,"n":284,"o":131.69,"t":"2026-10-13T16:15:00Z","v":5490,"vw":131.891731},{"c":132.06,"h":132.07,"l":131.68,"n":291,"o":131.78,"t":"2026-10-13T16:30:00Z","v":6793,"vw":131.874561},{"c":132.19,"h":132.25,"l":131.85,"n":371,"o":132.03,"t":"2026-10-13T16:45:00Z","v":9077,"vw":132.119401},{"c":132.05,"h":132.21,"l":131.93,"n":257,"o":132.055,"t":"2026-10-13T17:00:00Z","v":5209,"vw":132.085},{"c":131.99,"h":132.14,"l":131.875,"n":276,"o":132.13,"t":"2026-10-13T17:15:00Z","v":6391,"vw":131.997487},{"c":132.15,"h":132.23,"l":132.05,"n":340,"o":132.05,"t":"2026-10-13T17:30:00Z","v":6953,"vw":132.162884},{"c":131.885,"h":132.1,"l":131.8,"n":353,"o":132.09,"t":"2026-10-13T17:45:00Z","v":8241,"vw":131.95298},{"c":132.14,"h":132.235,"l":131.9,"n":557,"o":131.98,"t":"2026-10-13T18:00:00Z","v":13098,"vw":132.045553},{"c":131.465,"h":132.08,"l":131.455,"n":350,"o":132.08,"t":"2026-10-13T18:15:00Z","v":11859,"vw":131.659624},{"c":131.742,"h":131.845,"l":131.4368,"n":395,"o":131.56,"t":"2026-10-13T18:30:00Z","v":7883,"vw":131.591225},{"c":131.99,"h":131.99,"l":131.68,"n":344,"o":131.755,"t":"2026-10-13T18:45:00Z","v":7458,"vw":131.863767},{"c":132.04,"h":132.06,"l":131.715,"n":550,"o":132.03,"t":"2026-10-13T19:00:00Z","v":13951,"vw":131.880691},{"c":131.67,"h":132.14,"l":131.51,"n":505,"o":132.07,"t":"2026-10-13T19:15:00Z","v":12723,"vw":131.800158},{"c":131.35,"h":131.775,"l":131.26,"n":722,"o":131.61,"t":"2026-10-13T19:30:00Z","v":22475,"vw":131.620023},{"c":131,"h":131.37,"l":130.68,"n":2224,"o":131.17,"t":"2026-10-13T19:45:00Z","v":71239,"vw":131.048576},{"c":131.3255,"h":131.3255,"l":130.97,"n":41,"o":130.97,"t":"2026-10-13T20:00:00Z","v":165705,"vw":131.01709},{"c":129.41,"h":129.42,"l":129.41,"n":2,"o":129.42,"t":"2026-10-14T13:15:00Z","v":403,"vw":129.412953},{"c":129.59,"h":131.53,"l":129.485,"n":422,"o":131.53,"t":"2026-10-14T13:30:00Z","v":20138,"vw":130.010116},{"c":129.28,"h":129.79,"l":129.14,"n":354,"o":129.68,"t":"2026-10-14T13:45:00Z","v":11743,"vw":129.446277},{"c":129.06,"h":129.825,"l":128.85,"n":464,"o":129.315,"t":"2026-10-14T14:00:00Z","v":12834,"vw":129.180697},{"c":129.42,"h":129.52,"l":128.79,"n":349,"o":129.06,"t":"2026-10-14T14:15:00Z","v":10401,"vw":129.08187},{"c":129.93,"h":129.93,"l":129.39,"n":389,"o":129.39,"t":"2026-10-14T14:30:00Z","v":8859,"vw":129.605935},{"c":129.59,"h":129.9,"l":129.51,"n":298,"o":129.83,"t":"2026-10-14T14:45:00Z","v":7465,"vw":129.704548},{"c":130.11,"h":130.19,"l":129.56,"n":422,"o":129.65,"t":"2026-10-14T15:00:00Z","v":8990,"vw":129.973594},{"c":130.17,"h":130.43,"l":130.17,"n":411,"o":130.25,"t":"2026-10-14T15:15:00Z","v":9697,"vw":130.313868},{"c":129.53,"h":130.08,"l":129.53,"n":412,"o":130,"t":"2026-10-14T15:30:00Z","v":12059,"vw":129.857757},{"c":130.07,"h":130.07,"l":129.595,"n":413,"o":129.595,"t":"2026-10-14T15:45:00Z","v":7977,"vw":129.874844},{"c":129.685,"h":130.08,"l":129.53,"n":421,"o":130.08,"t":"2026-10-14T16:00:00Z","v":11540,"vw":129.757127},{"c":129.52,"h":129.72,"l":129.315,"n":417,"o":129.68,"t":"2026-10-14T16:15:00Z","v":13577,"vw":129.578575},{"c":129.39,"h":129.58,"l":129.31,"n":343,"o":129.4375,"t":"2026-10-14T16:30:00Z","v":7256,"vw":129.445226},{"c":129.2,"h":129.4,"l":129.105,"n":207,"o":129.4,"t":"2026-10-14T16:45:00Z","v":4991,"vw":129.312308},{"c":129.385,"h":129.445,"l":129.21,"n":299,"o":129.3,"t":"2026-10-14T17:00:00Z","v":8526,"vw":129.345953},{"c":129.37,"h":129.55,"l":129.28,"n":360,"o":129.34,"t":"2026-10-14T17:15:00Z","v":18435,"vw":129.384622},{"c":129.44,"h":129.46,"l":129.165,"n":333,"o":129.335,"t":"2026-10-14T17:30:00Z","v":7005,"vw":129.295007},{"c":129.21,"h":129.46,"l":129.21,"n":366,"o":129.46,"t":"2026-10-14T17:45:00Z","v":7875,"vw":129.321876},{"c":129.48,"h":129.56,"l":129.19,"n":445,"o":129.2,"t":"2026-10-14T18:00:00Z","v":11745,"vw":129.400946},{"c":129.8,"h":129.88,"l":129.53,"n":339,"o":129.53,"t":"2026-10-14T18:15:00Z","v":6535,"vw":129.753183},{"c":129.79,"h":129.9,"l":129.65,"n":293,"o":129.76,"t":"2026-10-14T18:30:00Z","v":6892,"vw":129.787963},{"c":129.54,"h":129.7,"l":129.46,"n":453,"o":129.7,"t":"2026-10-14T18:45:00Z","v":12802,"vw":129.591296},{"c":129.66,"h":129.86,"l":129.66,"n":365,"o":129.67,"t":"2026-10-14T19:00:00Z","v":7321,"vw":129.774722},{"c":129.73,"h":129.865,"l":129.66,"n":396,"o":129.67,"t":"2026-10-14T19:15:00Z","v":8263,"vw":129.738772},{"c":129.55,"h":129.87,"l":128.99,"n":902,"o":129.715,"t":"2026-10-14T19:30:00Z","v":25378,"vw":129.427275},{"c":130.06,"h":130.295,"l":129.28,"n":2252,"o":129.44,"t":"2026-10-14T19:45:00Z","v":73155,"vw":129.911883},{"c":130.03,"h":130.03,"l":130.03,"n":40,"o":130.03,"t":"2026-10-14T20:00:00Z","v":144805,"vw":130.03},{"c":129,"h":131.3,"l":129,"n":294,"o":130.45,"t":"2026-10-15T13:30:00Z","v":13330,"vw":130.193842},{"c":126.94,"h":128.48,"l":126.875,"n":436,"o":128.48,"t":"2026-10-15T13:45:00Z","v":13336,"vw":127.677341},{"c":128.45,"h":128.67,"l":127.465,"n":644,"o":128.155,"t":"2026-10-15T14:00:00Z","v":29695,"vw":128.099919},{"c":129.41,"h":129.55,"l":127.83,"n":755,"o":128.25,"t":"2026-10-15T14:15:00Z","v":26324,"vw":128.774891},{"c":130.215,"h":130.55,"l":129.125,"n":511,"o":129.375,"t":"2026-10-15T14:30:00Z","v":18808,"vw":129.809156},{"c":130.675,"h":131.21,"l":130,"n":546,"o":130.215,"t":"2026-10-15T14:45:00Z","v":17006,"vw":130.701536},{"c":130.035,"h":130.72,"l":129.98,"n":499,"o":130.72,"t":"2026-10-15T15:00:00Z","v":13406,"vw":130.236284},{"c":129.75,"h":130.0157,"l":129.61,"n":512,"o":129.84,"t":"2026-10-15T15:15:00Z","v":17375,"vw":129.829232},{"c":130.47,"h":130.58,"l":129.6,"n":588,"o":129.66,"t":"2026-10-15T15:30:00Z","v":15099,"vw":129.972608},{"c":130.21,"h":130.65,"l":130.21,"n":436,"o":130.51,"t":"2026-10-15T15:45:00Z","v":9247,"vw":130.458347},{"c":130.24,"h":130.42,"l":130.19,"n":408,"o":130.29,"t":"2026-10-15T16:00:00Z","v":13686,"vw":130.291636},{"c":130.295,"h":130.35,"l":130.0525,"n":381,"o":130.23,"t":"2026-10-15T16:15:00Z","v":9772,"vw":130.202676},{"c":130.55,"h":130.59,"l":130.2,"n":426,"o":130.22,"t":"2026-10-15T16:30:00Z","v":11988,"vw":130.319493},{"c":130.415,"h":130.57,"l":130.23,"n":353,"o":130.57,"t":"2026-10-15T16:45:00Z","v":8450,"vw":130.388861},{"c":130.275,"h":130.54,"l":130.22,"n":341,"o":130.415,"t":"2026-10-15T17:00:00Z","v":7755,"vw":130.361685},{"c":130.395,"h":130.49,"l":130.16,"n":384,"o":130.215,"t":"2026-10-15T17:15:00Z","v":9243,"vw":130.33328},{"c":130.47,"h":130.625,"l":130.36,"n":294,"o":130.39,"t":"2026-10-15T17:30:00Z","v":7055,"vw":130.461682},{"c":130.55,"h":130.75,"l":130.48,"n":492,"o":130.505,"t":"2026-10-15T17:45:00Z","v":14087,"vw":130.605336},{"c":130.68,"h":130.88,"l":130.6,"n":575,"o":130.685,"t":"2026-10-15T18:00:00Z","v":14431,"vw":130.784515},{"c":130.68,"h":130.8,"l":130.52,"n":334,"o":130.79,"t":"2026-10-15T18:15:00Z","v":7548,"vw":130.656759},{"c":130.58,"h":130.8,"l":130.53,"n":476,"o":130.63,"t":"2026-10-15T18:30:00Z","v":9556,"vw":130.652756},{"c":130.64,"h":130.71,"l":130.59,"n":410,"o":130.595,"t":"2026-10-15T18:45:00Z","v":11804,"vw":130.63873},{"c":130.9025,"h":130.9025,"l":130.58,"n":626,"o":130.66,"t":"2026-10-15T19:00:00Z","v":14712,"vw":130.696069},{"c":131.11,"h":131.27,"l":130.71,"n":776,"o":130.955,"t":"2026-10-15T19:15:00Z","v":20710,"vw":130.976584},{"c":131.025,"h":131.19,"l":130.91,"n":951,"o":131.09,"t":"2026-10-15T19:30:00Z","v":27961,"vw":131.053246},{"c":131.52,"h":131.64,"l":130.72,"n":3213,"o":131.07,"t":"2026-10-15T19:45:00Z","v":119925,"vw":131.34644},{"c":131.56,"h":131.56,"l":131.56,"n":48,"o":131.56,"t":"2026-10-15T20:00:00Z","v":2407733,"vw":131.56},{"c":132.32,"h":132.4999,"l":130.14,"n":423,"o":130.81,"t":"2026-10-16T13:30:00Z","v":24846,"vw":131.108177},{"c":132.06,"h":132.87,"l":131.9,"n":267,"o":132.02,"t":"2026-10-16T13:45:00Z","v":10984,"vw":132.197498},{"c":131.95,"h":132.24,"l":131.685,"n":368,"o":132.15,"t":"2026-10-16T14:00:00Z","v":7596,"vw":132.023371},{"c":132.505,"h":132.61,"l":131.9,"n":311,"o":132,"t":"2026-10-16T14:15:00Z","v":6302,"vw":132.161442},{"c":132.135,"h":132.68,"l":132.135,"n":286,"o":132.615,"t":"2026-10-16T14:30:00Z","v":6419,"vw":132.455361},{"c":132.4,"h":132.64,"l":132.13,"n":375,"o":132.23,"t":"2026-10-16T14:45:00Z","v":8058,"vw":132.373599},{"c":133,"h":133.14,"l":132.49,"n":295,"o":132.49,"t":"2026-10-16T15:00:00Z","v":6253,"vw":132.861845},{"c":132.83,"h":132.95,"l":132.78,"n":250,"o":132.95,"t":"2026-10-16T15:15:00Z","v":6602,"vw":132.828586},{"c":132.55,"h":133.14,"l":132.55,"n":273,"o":132.765,"t":"2026-10-16T15:30:00Z","v":8519,"vw":132.770796},{"c":132.19,"h":132.57,"l":132.19,"n":382,"o":132.57,"t":"2026-10-16T15:45:00Z","v":12855,"vw":132.366321},{"c":132.08,"h":132.17,"l":131.965,"n":288,"o":132.03,"t":"2026-10-16T16:00:00Z","v":7144,"vw":132.059651},{"c":131.62,"h":131.92,"l":131.62,"n":220,"o":131.86,"t":"2026-10-16T16:15:00Z","v":6051,"vw":131.854811},{"c":131.305,"h":131.69,"l":131.25,"n":277,"o":131.66,"t":"2026-10-16T16:30:00Z","v":7696,"vw":131.489674},{"c":131.08,"h":131.34,"l":131.08,"n":226,"o":131.305,"t":"2026-10-16T16:45:00Z","v":5861,"vw":131.171479},{"c":130.79,"h":130.975,"l":130.36,"n":394,"o":130.975,"t":"2026-10-16T17:00:00Z","v":8817,"vw":130.608038},{"c":131.07,"h":131.07,"l":130.62,"n":246,"o":130.765,"t":"2026-10-16T17:15:00Z","v":5505,"vw":130.848283},{"c":131.435,"h":131.54,"l":130.735,"n":423,"o":131.06,"t":"2026-10-16T17:30:00Z","v":13676,"vw":131.137148},{"c":131.14,"h":131.43,"l":131.03,"n":286,"o":131.43,"t":"2026-10-16T17:45:00Z","v":8041,"vw":131.146704},{"c":131.02,"h":131.31,"l":130.89,"n":462,"o":131.02,"t":"2026-10-16T18:00:00Z","v":11574,"vw":131.050529},{"c":130.725,"h":131.07,"l":130.645,"n":518,"o":131,"t":"2026-10-16T18:15:00Z","v":11468,"vw":130.814882},{"c":130.9,"h":131,"l":130.54,"n":951,"o":130.725,"t":"2026-10-16T18:30:00Z","v":39220,"vw":130.759832},{"c":130.71,"h":131.085,"l":130.55,"n":719,"o":130.94,"t":"2026-10-16T18:45:00Z","v":22250,"vw":130.863527},{"c":130.785,"h":130.88,"l":130.5401,"n":631,"o":130.63,"t":"2026-10-16T19:00:00Z","v":17010,"vw":130.713107},{"c":130.98,"h":131.12,"l":130.64,"n":995,"o":130.785,"t":"2026-10-16T19:15:00Z","v":33633,"vw":130.837948},{"c":130.58,"h":130.97,"l":130.245,"n":1313,"o":130.92,"t":"2026-10-16T19:30:00Z","v":41656,"vw":130.688705},{"c":130.57,"h":130.925,"l":130.475,"n":3123,"o":130.585,"t":"2026-10-16T19:45:00Z","v":116952,"vw":130.65585},{"c":130.58,"h":130.68,"l":130.58,"n":39,"o":130.68,"t":"2026-10-16T20:00:00Z","v":360873,"vw":130.580059},{"c":130.34,"h":130.47,"l":129.41,"n":243,"o":129.41,"t":"2026-10-19T13:30:00Z","v":14332,"vw":129.759423},{"c":130.755,"h":131.14,"l":130.085,"n":418,"o":130.3,"t":"2026-10-19T13:45:00Z","v":12708,"vw":130.577623},{"c":130.46,"h":131,"l":130.3625,"n":461,"o":131,"t":"2026-10-19T14:00:00Z","v":14065,"vw":130.516812},{"c":129.68,"h":130.8,"l":129.545,"n":534,"o":130.59,"t":"2026-10-19T14:15:00Z","v":27670,"vw":130.368226},{"c":129.43,"h":129.83,"l":129.215,"n":410,"o":129.72,"t":"2026-10-19T14:30:00Z","v":11771,"vw":129.620142},{"c":129.59,"h":129.745,"l":129.37,"n":441,"o":129.37,"t":"2026-10-19T14:45:00Z","v":11674,"vw":129.483179},{"c":129.95,"h":129.95,"l":129.45,"n":262,"o":129.745,"t":"2026-10-19T15:00:00Z","v":8372,"vw":129.666131},{"c":129.86,"h":130.32,"l":129.835,"n":534,"o":129.99,"t":"2026-10-19T15:15:00Z","v":17091,"vw":130.088695},{"c":130.1,"h":130.11,"l":129.8,"n":404,"o":130.04,"t":"2026-10-19T15:30:00Z","v":9925,"vw":130.017037},{"c":129.845,"h":130.15,"l":129.82,"n":359,"o":130.12,"t":"2026-10-19T15:45:00Z","v":6808,"vw":129.952411},{"c":129.71,"h":129.84,"l":129.525,"n":393,"o":129.84,"t":"2026-10-19T16:00:00Z","v":9653,"vw":129.644014},{"c":129.67,"h":129.78,"l":129.46,"n":604,"o":129.69,"t":"2026-10-19T16:15:00Z","v":18173,"vw":129.629885},{"c":129.5701,"h":129.675,"l":129.5,"n":345,"o":129.64,"t":"2026-10-19T16:30:00Z","v":10031,"vw":129.592945},{"c":129.675,"h":129.735,"l":129.565,"n":393,"o":129.6,"t":"2026-10-19T16:45:00Z","v":8273,"vw":129.659586},{"c":129.385,"h":129.63,"l":129.15,"n":454,"o":129.63,"t":"2026-10-19T17:00:00Z","v":12788,"vw":129.35662},{"c":129.38,"h":129.445,"l":129.345,"n":375,"o":129.345,"t":"2026-10-19T17:15:00Z","v":7233,"vw":129.407556},{"c":129.23,"h":129.505,"l":129.14,"n":469,"o":129.48,"t":"2026-10-19T17:30:00Z","v":18436,"vw":129.303983},{"c":129.35,"h":129.465,"l":129.09,"n":400,"o":129.16,"t":"2026-10-19T17:45:00Z","v":12442,"vw":129.262813},{"c":129.395,"h":129.46,"l":129.14,"n":356,"o":129.4125,"t":"2026-10-19T18:00:00Z","v":10013,"vw":129.331988},{"c":129.6,"h":129.725,"l":129.335,"n":398,"o":129.39,"t":"2026-10-19T18:15:00Z","v":12416,"vw":129.555662},{"c":129.23,"h":129.46,"l":129.15,"n":375,"o":129.46,"t":"2026-10-19T18:30:00Z","v":8828,"vw":129.299411},{"c":129.31,"h":129.375,"l":129.01,"n":411,"o":129.19,"t":"2026-10-19T18:45:00Z","v":11111,"vw":129.225688},{"c":129.08,"h":129.42,"l":129.08,"n":452,"o":129.315,"t":"2026-10-19T19:00:00Z","v":11739,"vw":129.276539},{"c":128.8,"h":129.09,"l":128.77,"n":528,"o":129.09,"t":"2026-10-19T19:15:00Z","v":14111,"vw":128.934815},{"c":128.755,"h":128.84,"l":128.425,"n":1182,"o":128.73,"t":"2026-10-19T19:30:00Z","v":29001,"vw":128.63511},{"c":128.66,"h":128.97,"l":128.3901,"n":2341,"o":128.61,"t":"2026-10-19T19:45:00Z","v":76093,"vw":128.604519},{"c":128.9789,"h":128.9789,"l":128.62,"n":35,"o":128.75,"t":"2026-10-19T20:00:00Z","v":319369,"vw":128.628215},{"c":129.62,"h":129.67,"l":127.34,"n":285,"o":127.34,"t":"2026-10-20T13:30:00Z","v":10975,"vw":128.69924},{"c":129.82,"h":130.59,"l":129.3794,"n":299,"o":129.685,"t":"2026-10-20T13:45:00Z","v":10881,"vw":129.903173},{"c":130.22,"h":130.29,"l":129.745,"n":330,"o":129.8241,"t":"2026-10-20T14:00:00Z","v":12990,"vw":130.055402},{"c":130.84,"h":130.945,"l":129.985,"n":446,"o":130.19,"t":"2026-10-20T14:15:00Z","v":12435,"vw":130.574714},{"c":131.18,"h":131.18,"l":130.71,"n":313,"o":130.95,"t":"2026-10-20T14:30:00Z","v":10223,"vw":130.968818},{"c":131.6,"h":131.67,"l":131.205,"n":441,"o":131.44,"t":"2026-10-20T14:45:00Z","v":10611,"vw":131.523963},{"c":131.11,"h":131.71,"l":130.97,"n":556,"o":131.615,"t":"2026-10-20T15:00:00Z","v":12755,"vw":131.413667},{"c":130.7,"h":131.27,"l":130.7,"n":351,"o":131.21,"t":"2026-10-20T15:15:00Z","v":8149,"vw":131.072556},{"c":130.81,"h":130.81,"l":130.445,"n":298,"o":130.565,"t":"2026-10-20T15:30:00Z","v":9063,"vw":130.600704},{"c":130.54,"h":130.83,"l":130.41,"n":330,"o":130.82,"t":"2026-10-20T15:45:00Z","v":7747,"vw":130.725836},{"c":130.77,"h":130.86,"l":130.475,"n":344,"o":130.48,"t":"2026-10-20T16:00:00Z","v":9498,"vw":130.675041},{"c":130.6,"h":130.84,"l":130.51,"n":289,"o":130.84,"t":"2026-10-20T16:15:00Z","v":9108,"vw":130.594075},{"c":130.56,"h":130.64,"l":130.485,"n":314,"o":130.535,"t":"2026-10-20T16:30:00Z","v":9224,"vw":130.559584},{"c":130.38,"h":130.67,"l":130.35,"n":352,"o":130.59,"t":"2026-10-20T16:45:00Z","v":9718,"vw":130.520195},{"c":130.24,"h":130.42,"l":130.2,"n":245,"o":130.38,"t":"2026-10-20T17:00:00Z","v":7602,"vw":130.291333},{"c":130.1,"h":130.26,"l":129.89,"n":502,"o":130.245,"t":"2026-10-20T17:15:00Z","v":36626,"vw":129.967463},{"c":130.31,"h":130.31,"l":130.13,"n":325,"o":130.16,"t":"2026-10-20T17:30:00Z","v":8086,"vw":130.210917},{"c":130.19,"h":130.33,"l":130.01,"n":302,"o":130.305,"t":"2026-10-20T17:45:00Z","v":9371,"vw":130.225448},{"c":130.35,"h":130.4799,"l":130.18,"n":357,"o":130.24,"t":"2026-10-20T18:00:00Z","v":7975,"vw":130.315677},{"c":130.11,"h":130.39,"l":129.96,"n":268,"o":130.36,"t":"2026-10-20T18:15:00Z","v":6753,"vw":130.206526},{"c":129.72,"h":130.27,"l":129.72,"n":257,"o":130.15,"t":"2026-10-20T18:30:00Z","v":6051,"vw":130.094903},{"c":130.41,"h":130.43,"l":129.84,"n":476,"o":129.85,"t":"2026-10-20T18:45:00Z","v":14553,"vw":130.124584},{"c":130.39,"h":130.6425,"l":130.26,"n":538,"o":130.44,"t":"2026-10-20T19:00:00Z","v":16402,"vw":130.431251},{"c":130.32,"h":130.38,"l":130.175,"n":653,"o":130.3,"t":"2026-10-20T19:15:00Z","v":18300,"vw":130.299988},{"c":130.535,"h":130.595,"l":130.3,"n":781,"o":130.38,"t":"2026-10-20T19:30:00Z","v":22344,"vw":130.46622},{"c":130.48,"h":130.72,"l":130.32,"n":2209,"o":130.535,"t":"2026-10-20T19:45:00Z","v":82474,"vw":130.472705},{"c":130.44,"h":130.44,"l":130.44,"n":35,"o":130.44,"t":"2026-10-20T20:00:00Z","v":220520,"vw":130.44},{"c":130.44,"h":130.44,"l":130.44,"n":1,"o":130.44,"t":"2026-10-20T20:15:00Z","v":6768,"vw":130.44},{"c":131.72,"h":131.83,"l":130.32,"n":407,"o":131.78,"t":"2026-10-21T13:30:00Z","v":21003,"vw":131.036684},{"c":131.0496,"h":131.7,"l":130.92,"n":308,"o":131.455,"t":"2026-10-21T13:45:00Z","v":11044,"vw":131.36341},{"c":130.965,"h":131.25,"l":130.755,"n":600,"o":130.825,"t":"2026-10-21T14:00:00Z","v":22713,"vw":130.897421},{"c":130.725,"h":131.135,"l":130.675,"n":512,"o":130.98,"t":"2026-10-21T14:15:00Z","v":24540,"vw":130.755548},{"c":131.27,"h":131.37,"l":130.73,"n":434,"o":130.73,"t":"2026-10-21T14:30:00Z","v":11820,"vw":131.224693},{"c":130.89,"h":131.45,"l":130.865,"n":572,"o":131.375,"t":"2026-10-21T14:45:00Z","v":41389,"vw":131.357579},{"c":130.97,"h":131.18,"l":130.715,"n":455,"o":131.1,"t":"2026-10-21T15:00:00Z","v":14097,"vw":130.990815},{"c":131.25,"h":131.32,"l":130.94,"n":440,"o":131.01,"t":"2026-10-21T15:15:00Z","v":13219,"vw":131.108248},{"c":131.23,"h":131.275,"l":131.04,"n":448,"o":131.225,"t":"2026-10-21T15:30:00Z","v":14502,"vw":131.197486},{"c":131.385,"h":131.46,"l":130.7552,"n":696,"o":131.16,"t":"2026-10-21T15:45:00Z","v":55735,"vw":130.939922},{"c":131.31,"h":131.3725,"l":130.995,"n":377,"o":131.3725,"t":"2026-10-21T16:00:00Z","v":11095,"vw":131.189651},{"c":131.32,"h":131.43,"l":131.21,"n":293,"o":131.33,"t":"2026-10-21T16:15:00Z","v":8826,"vw":131.362085},{"c":131.595,"h":131.68,"l":131.275,"n":607,"o":131.275,"t":"2026-10-21T16:30:00Z","v":28188,"vw":131.501894},{"c":131.59,"h":131.65,"l":131.44,"n":414,"o":131.495,"t":"2026-10-21T16:45:00Z","v":12156,"vw":131.523288},{"c":131.82,"h":131.835,"l":131.4501,"n":486,"o":131.545,"t":"2026-10-21T17:00:00Z","v":15759,"vw":131.667373},{"c":131.48,"h":131.815,"l":131.35,"n":554,"o":131.815,"t":"2026-10-21T17:15:00Z","v":16754,"vw":131.578232},{"c":131.055,"h":131.53,"l":130.96,"n":531,"o":131.51,"t":"2026-10-21T17:30:00Z","v":14602,"vw":131.235679},{"c":131.14,"h":131.24,"l":131.075,"n":356,"o":131.15,"t":"2026-10-21T17:45:00Z","v":9515,"vw":131.173506},{"c":131,"h":131.195,"l":130.855,"n":527,"o":131.19,"t":"2026-10-21T18:00:00Z","v":14403,"vw":130.980695},{"c":131.185,"h":131.19,"l":131,"n":440,"o":131,"t":"2026-10-21T18:15:00Z","v":12453,"vw":131.084073},{"c":130.91,"h":131.21,"l":130.735,"n":486,"o":131.21,"t":"2026-10-21T18:30:00Z","v":14368,"vw":130.947806},{"c":130.33,"h":131.16,"l":130.24,"n":827,"o":130.96,"t":"2026-10-21T18:45:00Z","v":33560,"vw":130.792382},{"c":130.1,"h":130.24,"l":129.87,"n":556,"o":130.13,"t":"2026-10-21T19:00:00Z","v":14717,"vw":130.013743},{"c":130.51,"h":130.56,"l":130.02,"n":649,"o":130.07,"t":"2026-10-21T19:15:00Z","v":14992,"vw":130.27881},{"c":130.38,"h":130.59,"l":130.27,"n":800,"o":130.59,"t":"2026-10-21T19:30:00Z","v":20058,"vw":130.351118},{"c":130.17,"h":130.76,"l":130.06,"n":2191,"o":130.37,"t":"2026-10-21T19:45:00Z","v":68033,"vw":130.303514},{"c":130.17,"h":130.17,"l":130.17,"n":27,"o":130.17,"t":"2026-10-21T20:00:00Z","v":151778,"vw":130.17},{"c":130.56,"h":130.56,"l":128.23,"n":308,"o":128.46,"t":"2026-10-22T13:30:00Z","v":12320,"vw":129.22248},{"c":131.21,"h":131.48,"l":130.675,"n":367,"o":130.675,"t":"2026-10-22T13:45:00Z","v":9343,"vw":131.096699},{"c":131.41,"h":131.76,"l":131.22,"n":385,"o":131.22,"t":"2026-10-22T14:00:00Z","v":10357,"vw":131.525534},{"c":130.55,"h":131.47,"l":130.51,"n":493,"o":131.47,"t":"2026-10-22T14:15:00Z","v":11809,"vw":131.130132},{"c":130.05,"h":130.82,"l":129.815,"n":800,"o":130.665,"t":"2026-10-22T14:30:00Z","v":49901,"vw":130.147815},{"c":130.43,"h":130.43,"l":129.835,"n":454,"o":130.12,"t":"2026-10-22T14:45:00Z","v":9951,"vw":130.106821},{"c":130.365,"h":130.68,"l":130.22,"n":474,"o":130.47,"t":"2026-10-22T15:00:00Z","v":12634,"vw":130.459914},{"c":130.67,"h":131.01,"l":130.495,"n":476,"o":130.63,"t":"2026-10-22T15:15:00Z","v":10627,"vw":130.787059},{"c":131.71,"h":131.71,"l":130.5,"n":706,"o":130.51,"t":"2026-10-22T15:30:00Z","v":37029,"vw":131.194049},{"c":131.87,"h":131.87,"l":131.33,"n":485,"o":131.545,"t":"2026-10-22T15:45:00Z","v":11245,"vw":131.535732},{"c":131.76,"h":131.91,"l":131.725,"n":544,"o":131.825,"t":"2026-10-22T16:00:00Z","v":10078,"vw":131.809748},{"c":131.9675,"h":132.055,"l":131.7302,"n":428,"o":131.83,"t":"2026-10-22T16:15:00Z","v":9716,"vw":131.89491},{"c":131.845,"h":132.02,"l":131.845,"n":444,"o":131.94,"t":"2026-10-22T16:30:00Z","v":9129,"vw":131.937133},{"c":132.4,"h":132.4,"l":131.645,"n":510,"o":131.645,"t":"2026-10-22T16:45:00Z","v":9948,"vw":132.125274},{"c":132.12,"h":132.335,"l":131.93,"n":522,"o":132.335,"t":"2026-10-22T17:00:00Z","v":12869,"vw":132.114253},{"c":132.485,"h":132.6,"l":132.14,"n":568,"o":132.16,"t":"2026-10-22T17:15:00Z","v":12864,"vw":132.254164},{"c":132.575,"h":132.68,"l":132.27,"n":494,"o":132.46,"t":"2026-10-22T17:30:00Z","v":9201,"vw":132.470433},{"c":132.56,"h":132.73,"l":132.415,"n":510,"o":132.47,"t":"2026-10-22T17:45:00Z","v":10138,"vw":132.520203},{"c":132.8,"h":132.83,"l":132.43,"n":509,"o":132.66,"t":"2026-10-22T18:00:00Z","v":10653,"vw":132.597518},{"c":132.665,"h":132.87,"l":132.475,"n":531,"o":132.76,"t":"2026-10-22T18:15:00Z","v":12857,"vw":132.744422},{"c":132.79,"h":132.9,"l":132.585,"n":617,"o":132.675,"t":"2026-10-22T18:30:00Z","v":14947,"vw":132.748357},{"c":132.665,"h":132.9,"l":132.615,"n":683,"o":132.785,"t":"2026-10-22T18:45:00Z","v":18025,"vw":132.770897},{"c":132.33,"h":132.785,"l":132.31,"n":797,"o":132.675,"t":"2026-10-22T19:00:00Z","v":15988,"vw":132.530666},{"c":132.695,"h":132.695,"l":132.27,"n":928,"o":132.38,"t":"2026-10-22T19:15:00Z","v":20590,"vw":132.466638},{"c":133.02,"h":133.08,"l":132.54,"n":879,"o":132.635,"t":"2026-10-22T19:30:00Z","v":23452,"vw":132.824445},{"c":133.37,"h":133.38,"l":132.79,"n":3231,"o":132.96,"t":"2026-10-22T19:45:00Z","v":134951,"vw":133.144148},{"c":132.5886,"h":133.37,"l":132.5886,"n":32,"o":133.37,"t":"2026-10-22T20:00:00Z","v":246942,"vw":133.218341}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7296759290765771,"strike":156.45324070923422,"iv":0.4250384334687904,"gamma":0.010866053007522396,"theta":-0.04918164382667402,"vega":0.06486185396565579,"rho":0.009500019647974263,"breakevenPct":18.549344844361272},{"delta":0.15,"premium":1.1866607773851592,"strike":152.03180212014135,"iv":0.42866643109540636,"gamma":0.014474558303886925,"theta":-0.06587632508833922,"vega":0.08649752650176679,"rho":0.014275430581610793,"breakevenPct":15.559303663758792},{"delta":0.2,"premium":1.7178251121076238,"strike":148.4865470852018,"iv":0.42963497757847535,"gamma":0.017250224215246638,"theta":-0.07949215246636772,"vega":0.1035304932735426,"rho":0.019012066101572595,"breakevenPct":13.28603831499043},{"delta":0.25,"premium":2.306390134529148,"strike":145.68385650224215,"iv":0.4369219730941704,"gamma":0.019380269058295964,"theta":-0.09244058295964126,"vega":0.11821659192825112,"rho":0.02373014443011215,"breakevenPct":11.616116797953424},{"delta":0.3,"premium":3.121098265895954,"strike":143.43930635838151,"iv":0.45661676300578036,"gamma":0.02011849710982659,"theta":-0.10540115606936416,"vega":0.1283236994219653,"rho":0.028330098159196477,"breakevenPct":10.537711857789759},{"delta":0.35,"premium":4.008794384805945,"strike":141.37489677952107,"iv":0.48031618497109824,"gamma":0.020407514450867054,"theta":-0.11836564822460777,"vega":0.13695293146160198,"rho":0.032891927017557165,"breakevenPct":9.650219675241296},{"delta":0.4,"premium":4.869354838709678,"strike":139.15826612903226,"iv":0.4928004032258064,"gamma":0.02090302419354839,"theta":-0.1272693548387097,"vega":0.14376058467741934,"rho":0.037466203598818595,"breakevenPct":8.627454372202372},{"delta":0.45,"premium":5.675806451612903,"strike":136.63810483870967,"iv":0.4829213709677419,"gamma":0.021810282258064518,"theta":-0.1280758064516129,"vega":0.1469359879032258,"rho":0.04206530108861864,"breakevenPct":7.334952846868099},{"delta":0.5,"premium":6.812582781456954,"strike":134.17218543046357,"iv":0.491135761589404,"gamma":0.02173774834437086,"theta":-0.1319774834437086,"vega":0.14840397350993376,"rho":0.04644407738419776,"breakevenPct":6.332496317119652},{"delta":0.55,"premium":8.562819299905396,"strike":131.8070009460738,"iv":0.5329522232734154,"gamma":0.019845600756859032,"theta":-0.14162743614001894,"vega":0.14670104068117312,"rho":0.0504136857476523,"breakevenPct":5.868694779173451},{"delta":0.6,"premium":10.2821075740944,"strike":129.3523600439078,"iv":0.5657807903402854,"gamma":0.018192755214050494,"theta":-0.14784720087815587,"vega":0.14389747530186608,"rho":0.05439702557515841,"breakevenPct":5.314082521425059},{"delta":0.65,"premium":11.901207464324917,"strike":126.60812294182217,"iv":0.5695129527991218,"gamma":0.017314599341383095,"theta":-0.14296245883644346,"vega":0.13753084522502745,"rho":0.05842481810832301,"breakevenPct":4.465489797876344},{"delta":0.7,"premium":14.157534246575338,"strike":123.42465753424658,"iv":0.5939123287671232,"gamma":0.015728767123287673,"theta":-0.1406041095890411,"vega":0.12945205479452057,"rho":0.06197760688183223,"breakevenPct":3.766230113917713},{"delta":0.75,"premium":17.27777777777778,"strike":119.62462462462463,"iv":0.6428981981981982,"gamma":0.013227327327327327,"theta":-0.14027357357357356,"vega":0.11856606606606607,"rho":0.06488438391344797,"breakevenPct":3.253524362126448},{"delta":0.8,"premium":20.05555555555556,"strike":115.87087087087087,"iv":0.6498801801801801,"gamma":0.011500600600600598,"theta":-0.1260093093093093,"vega":0.10422672672672671,"rho":0.06802819011928408,"breakevenPct":2.5174309302808853},{"delta":0.85,"premium":23.069230769230767,"strike":111.92307692307692,"iv":0.6432538461538462,"gamma":0.009623076923076923,"theta":-0.10559230769230771,"vega":0.08643846153846155,"rho":0.07099356016677497,"breakevenPct":1.812906759938397},{"delta":0.9,"premium":29.009854014598545,"strike":105.25547445255474,"iv":0.701202189781022,"gamma":0.00670729927007299,"theta":-0.08892189781021896,"vega":0.06553868613138684,"rho":0.0716687535303447,"breakevenPct":1.2646098285623883}],"put":[{"delta":0.1,"premium":1.2458695652173915,"strike":106.93478260869566,"iv":0.6454839130434782,"gamma":0.007228695652173913,"theta":-0.07087739130434782,"vega":0.06505826086956522,"rho":-0.011873187933449365,"breakevenPct":20.28808431231776},{"delta":0.15,"premium":2.011679536679537,"strike":112.10424710424711,"iv":0.6361254826254826,"gamma":0.009794208494208494,"theta":-0.09246486486486485,"vega":0.08663281853281853,"rho":-0.017872690302834022,"breakevenPct":16.966792342955912},{"delta":0.2,"premium":2.6833333333333336,"strike":116.98412698412699,"iv":0.5957222222222223,"gamma":0.01264920634920635,"theta":-0.10347301587301587,"vega":0.10425079365079366,"rho":-0.02381553664217401,"breakevenPct":13.79289497679767},{"delta":0.25,"premium":3.2864040660736977,"strike":121.24523506988564,"iv":0.5444595933926303,"gamma":0.01557166454891995,"theta":-0.1067425667090216,"vega":0.11810775095298603,"rho":-0.02970785377035489,"breakevenPct":11.033956913481301},{"delta":0.3,"premium":4.017026683608641,"strike":124.42185514612453,"iv":0.5213973316391359,"gamma":0.017795298602287166,"theta":-0.11169809402795426,"vega":0.1296071156289708,"rho":-0.035663110021515405,"breakevenPct":9.18915467655902},{"delta":0.35,"premium":4.818437180796732,"strike":127.08886618998979,"iv":0.5038312563840653,"gamma":0.019536874361593463,"theta":-0.1135608784473953,"vega":0.13725638406537283,"rho":-0.041658850610613744,"breakevenPct":7.78209513548447},{"delta":0.4,"premium":5.635597548518898,"strike":129.64249233912156,"iv":0.48748804902962206,"gamma":0.021171195097037795,"theta":-0.11473554647599592,"vega":0.14404902962206334,"rho":-0.04766359871744399,"breakevenPct":6.4724306685471875},{"delta":0.45,"premium":6.7766299357208455,"strike":131.9742883379247,"iv":0.4859502295684114,"gamma":0.02159742883379247,"theta":-0.11568971533516989,"vega":0.14657943067033977,"rho":-0.053874797152970715,"breakevenPct":5.574341683822103},{"delta":0.5,"premium":7.97038567493113,"strike":134.26997245179064,"iv":0.48682258953168045,"gamma":0.021826997245179062,"theta":-0.11660798898071625,"vega":0.1484159779614325,"rho":-0.060119603781541055,"breakevenPct":4.743253358992028},{"delta":0.55,"premium":9.063389121338913,"strike":136.4267782426778,"iv":0.4750294560669456,"gamma":0.022099748953974895,"theta":-0.11136410041841004,"vega":0.14654594142259414,"rho":-0.06628450308977879,"breakevenPct":3.9409201685975224},{"delta":0.6,"premium":10.109414225941423,"strike":138.51882845188285,"iv":0.4573307112970711,"gamma":0.022392635983263597,"theta":-0.10324694560669456,"vega":0.1429476150627615,"rho":-0.07241214355950365,"breakevenPct":3.151994797485293},{"delta":0.65,"premium":11.318122676579927,"strike":140.67843866171003,"iv":0.44273754646840147,"gamma":0.02226078066914498,"theta":-0.09473197026022304,"vega":0.13769981412639404,"rho":-0.07865038644976874,"breakevenPct":2.4348126572494904},{"delta":0.7,"premium":12.92128252788104,"strike":143.0018587360595,"iv":0.43567434944237915,"gamma":0.02109907063197026,"theta":-0.08525241635687733,"vega":0.12845260223048327,"rho":-0.08515680233230251,"breakevenPct":1.8915832822894125},{"delta":0.75,"premium":14.71960507757405,"strike":145.49365303244005,"iv":0.431288293370945,"gamma":0.019705077574047953,"theta":-0.07575726375176305,"vega":0.11848589562764457,"rho":-0.09180815948132968,"breakevenPct":1.3685581152029787},{"delta":0.8,"premium":17.716784203102968,"strike":149.0197461212976,"iv":0.4433475317348378,"gamma":0.016884203102961914,"theta":-0.0661662905500705,"vega":0.10409943582510575,"rho":-0.09934987012453061,"breakevenPct":0.9696445107689378},{"delta":0.85,"premium":20.222826086956523,"strike":152.06521739130434,"iv":0.42881521739130435,"gamma":0.014199999999999999,"theta":-0.04962173913043478,"vega":0.08560217391304348,"rho":-0.10651370029238645,"breakevenPct":0.5628000413702172},{"delta":0.9,"premium":22.53975972540046,"strike":154.92562929061785,"iv":0.4040440503432494,"gamma":0.011568421052631579,"theta":-0.03039977116704804,"vega":0.06552208237986269,"rho":-0.11353203077582966,"breakevenPct":0.15290185942276835}]},"raw":{"call":[{"delta":0.1,"premium":0.7296759290765771,"strike":156.45324070923422,"iv":0.4250384334687904,"gamma":0.010866053007522396,"theta":-0.04918164382667402,"vega":0.06486185396565579,"rho":0.009500019647974263,"breakevenPct":18.549344844361272},{"delta":0.15,"premium":1.1866607773851592,"strike":152.03180212014135,"iv":0.42866643109540636,"gamma":0.014474558303886925,"theta":-0.06587632508833922,"vega":0.08649752650176679,"rho":0.014275430581610793,"breakevenPct":15.559303663758792},{"delta":0.2,"premium":1.7178251121076238,"strike":148.4865470852018,"iv":0.42963497757847535,"gamma":0.017250224215246638,"theta":-0.07949215246636772,"vega":0.1035304932735426,"rho":0.019012066101572595,"breakevenPct":13.28603831499043},{"delta":0.25,"premium":2.306390134529148,"strike":145.68385650224215,"iv":0.4369219730941704,"gamma":0.019380269058295964,"theta":-0.09244058295964126,"vega":0.11821659192825112,"rho":0.02373014443011215,"breakevenPct":11.616116797953424},{"delta":0.3,"premium":3.121098265895954,"strike":143.43930635838151,"iv":0.45661676300578036,"gamma":0.02011849710982659,"theta":-0.10540115606936416,"vega":0.1283236994219653,"rho":0.028330098159196477,"breakevenPct":10.537711857789759},{"delta":0.35,"premium":4.008794384805945,"strike":141.37489677952107,"iv":0.48031618497109824,"gamma":0.020407514450867054,"theta":-0.11836564822460777,"vega":0.13695293146160198,"rho":0.032891927017557165,"breakevenPct":9.650219675241296},{"delta":0.4,"premium":4.869354838709678,"strike":139.15826612903226,"iv":0.4928004032258064,"gamma":0.02090302419354839,"theta":-0.1272693548387097,"vega":0.14376058467741934,"rho":0.037466203598818595,"breakevenPct":8.627454372202372},{"delta":0.45,"premium":5.675806451612903,"strike":136.63810483870967,"iv":0.4829213709677419,"gamma":0.021810282258064518,"theta":-0.1280758064516129,"vega":0.1469359879032258,"rho":0.04206530108861864,"breakevenPct":7.334952846868099},{"delta":0.5,"premium":6.812582781456954,"strike":134.17218543046357,"iv":0.491135761589404,"gamma":0.02173774834437086,"theta":-0.1319774834437086,"vega":0.14840397350993376,"rho":0.04644407738419776,"breakevenPct":6.332496317119652},{"delta":0.55,"premium":8.562819299905396,"strike":131.8070009460738,"iv":0.5329522232734154,"gamma":0.019845600756859032,"theta":-0.14162743614001894,"vega":0.14670104068117312,"rho":0.0504136857476523,"breakevenPct":5.868694779173451},{"delta":0.6,"premium":10.2821075740944,"strike":129.3523600439078,"iv":0.5657807903402854,"gamma":0.018192755214050494,"theta":-0.14784720087815587,"vega":0.14389747530186608,"rho":0.05439702557515841,"breakevenPct":5.314082521425059},{"delta":0.65,"premium":11.901207464324917,"strike":126.60812294182217,"iv":0.5695129527991218,"gamma":0.017314599341383095,"theta":-0.14296245883644346,"vega":0.13753084522502745,"rho":0.05842481810832301,"breakevenPct":4.465489797876344},{"delta":0.7,"premium":14.157534246575338,"strike":123.42465753424658,"iv":0.5939123287671232,"gamma":0.015728767123287673,"theta":-0.1406041095890411,"vega":0.12945205479452057,"rho":0.06197760688183223,"breakevenPct":3.766230113917713},{"delta":0.75,"premium":17.27777777777778,"strike":119.62462462462463,"iv":0.6428981981981982,"gamma":0.013227327327327327,"theta":-0.14027357357357356,"vega":0.11856606606606607,"rho":0.06488438391344797,"breakevenPct":3.253524362126448},{"delta":0.8,"premium":20.05555555555556,"strike":115.87087087087087,"iv":0.6498801801801801,"gamma":0.011500600600600598,"theta":-0.1260093093093093,"vega":0.10422672672672671,"rho":0.06802819011928408,"breakevenPct":2.5174309302808853},{"delta":0.85,"premium":23.069230769230767,"strike":111.92307692307692,"iv":0.6432538461538462,"gamma":0.009623076923076923,"theta":-0.10559230769230771,"vega":0.08643846153846155,"rho":0.07099356016677497,"breakevenPct":1.812906759938397},{"delta":0.9,"premium":29.009854014598545,"strike":105.25547445255474,"iv":0.701202189781022,"gamma":0.00670729927007299,"theta":-0.08892189781021896,"vega":0.06553868613138684,"rho":0.0716687535303447,"breakevenPct":1.2646098285623883}],"put":[{"delta":0.1,"premium":1.2458695652173915,"strike":106.93478260869566,"iv":0.6454839130434782,"gamma":0.007228695652173913,"theta":-0.07087739130434782,"vega":0.06505826086956522,"rho":-0.011873187933449365,"breakevenPct":20.28808431231776},{"delta":0.15,"premium":2.011679536679537,"strike":112.10424710424711,"iv":0.6361254826254826,"gamma":0.009794208494208494,"theta":-0.09246486486486485,"vega":0.08663281853281853,"rho":-0.017872690302834022,"breakevenPct":16.966792342955912},{"delta":0.2,"premium":2.6833333333333336,"strike":116.98412698412699,"iv":0.5957222222222223,"gamma":0.01264920634920635,"theta":-0.10347301587301587,"vega":0.10425079365079366,"rho":-0.02381553664217401,"breakevenPct":13.79289497679767},{"delta":0.25,"premium":3.2864040660736977,"strike":121.24523506988564,"iv":0.5444595933926303,"gamma":0.01557166454891995,"theta":-0.1067425667090216,"vega":0.11810775095298603,"rho":-0.02970785377035489,"breakevenPct":11.033956913481301},{"delta":0.3,"premium":4.017026683608641,"strike":124.42185514612453,"iv":0.5213973316391359,"gamma":0.017795298602287166,"theta":-0.11169809402795426,"vega":0.1296071156289708,"rho":-0.035663110021515405,"breakevenPct":9.18915467655902},{"delta":0.35,"premium":4.818437180796732,"strike":127.08886618998979,"iv":0.5038312563840653,"gamma":0.019536874361593463,"theta":-0.1135608784473953,"vega":0.13725638406537283,"rho":-0.041658850610613744,"breakevenPct":7.78209513548447},{"delta":0.4,"premium":5.635597548518898,"strike":129.64249233912156,"iv":0.48748804902962206,"gamma":0.021171195097037795,"theta":-0.11473554647599592,"vega":0.14404902962206334,"rho":-0.04766359871744399,"breakevenPct":6.4724306685471875},{"delta":0.45,"premium":6.7766299357208455,"strike":131.9742883379247,"iv":0.4859502295684114,"gamma":0.02159742883379247,"theta":-0.11568971533516989,"vega":0.14657943067033977,"rho":-0.053874797152970715,"breakevenPct":5.574341683822103},{"delta":0.5,"premium":7.97038567493113,"strike":134.26997245179064,"iv":0.48682258953168045,"gamma":0.021826997245179062,"theta":-0.11660798898071625,"vega":0.1484159779614325,"rho":-0.060119603781541055,"breakevenPct":4.743253358992028},{"delta":0.55,"premium":9.063389121338913,"strike":136.4267782426778,"iv":0.4750294560669456,"gamma":0.022099748953974895,"theta":-0.11136410041841004,"vega":0.14654594142259414,"rho":-0.06628450308977879,"breakevenPct":3.9409201685975224},{"delta":0.6,"premium":10.109414225941423,"strike":138.51882845188285,"iv":0.4573307112970711,"gamma":0.022392635983263597,"theta":-0.10324694560669456,"vega":0.1429476150627615,"rho":-0.07241214355950365,"breakevenPct":3.151994797485293},{"delta":0.65,"premium":11.318122676579927,"strike":140.67843866171003,"iv":0.44273754646840147,"gamma":0.02226078066914498,"theta":-0.09473197026022304,"vega":0.13769981412639404,"rho":-0.07865038644976874,"breakevenPct":2.4348126572494904},{"delta":0.7,"premium":12.92128252788104,"strike":143.0018587360595,"iv":0.43567434944237915,"gamma":0.02109907063197026,"theta":-0.08525241635687733,"vega":0.12845260223048327,"rho":-0.08515680233230251,"breakevenPct":1.8915832822894125},{"delta":0.75,"premium":14.71960507757405,"strike":145.49365303244005,"iv":0.431288293370945,"gamma":0.019705077574047953,"theta":-0.07575726375176305,"vega":0.11848589562764457,"rho":-0.09180815948132968,"breakevenPct":1.3685581152029787},{"delta":0.8,"premium":17.716784203102968,"strike":149.0197461212976,"iv":0.4433475317348378,"gamma":0.016884203102961914,"theta":-0.0661662905500705,"vega":0.10409943582510575,"rho":-0.09934987012453061,"breakevenPct":0.9696445107689378},{"delta":0.85,"premium":20.222826086956523,"strike":152.06521739130434,"iv":0.42881521739130435,"gamma":0.014199999999999999,"theta":-0.04962173913043478,"vega":0.08560217391304348,"rho":-0.10651370029238645,"breakevenPct":0.5628000413702172},{"delta":0.9,"premium":22.53975972540046,"strike":154.92562929061785,"iv":0.4040440503432494,"gamma":0.011568421052631579,"theta":-0.03039977116704804,"vega":0.06552208237986269,"rho":-0.11353203077582966,"breakevenPct":0.15290185942276835}]}},"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"}}