{"symbol":"MSM","url":"https://intraalpha.com/companies/MSM","capturedAt":"2026-10-22T23:43:47.354Z","state":"ready","quote":{"symbol":"MSM","last_price":112.43,"prev_close":132.82,"regular_close":112.43,"change":-20.39,"change_pct":-15.3516,"regular_change":-20.39,"regular_change_pct":-15.3516,"extended_change":0,"extended_change_pct":0,"bid":113.05,"ask":116,"bid_size":200,"ask_size":100,"volume":2401820,"vwap":115.030987,"open":126.01,"high":126.5,"low":111.76,"close":112.43,"trade_count":45793,"last_trade_at":"2026-10-22T23:00:00.002195053Z","last_quote_at":"2026-10-22T23:28:40.510677142Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","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":"MSM","fetched_at":"2026-10-22T23:43:46.808334+00:00","name":"MSC Industrial Direct Company Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"MSC Industrial Direct Co., Inc., distributes metalworking and maintenance, repair and operations (MRO) products in the United States, Canada, Mexico, and the United Kingdom. The company is headquartered in Melville, New York.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":7417505000,"ebitda":444052000,"pe_ratio":31.25,"peg_ratio":2.476,"book_value":25.42,"dividend_per_share":3.48,"dividend_yield":0.0269,"eps":4.25,"revenue_ttm":3908716000,"gross_profit_ttm":1595649000,"profit_margin":0.0592,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0868,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":0.411,"quarterly_revenue_growth":0.078,"analyst_target_price":134.25,"analyst_number":0,"beta":0.808,"fifty_two_week_high":133.95,"fifty_two_week_low":76.68,"fifty_day_ma":123.59,"two_hundred_day_ma":108.19,"shares_outstanding":55846000,"forward_pe":23.53,"price_to_sales":1.737,"price_to_book":4.775,"ev_to_revenue":1.857,"ev_to_ebitda":17.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:46.808334+00:00"},"optionObservedAt":"2026-10-22T19:56:13.314Z","bars":[{"c":133.3,"h":133.3,"l":130.5,"n":16,"o":130.5,"t":"2026-10-15T13:10:00Z","v":897,"vw":131.641616},{"c":132.01,"h":132.01,"l":132.01,"n":17,"o":132.01,"t":"2026-10-15T13:15:00Z","v":315,"vw":132.01},{"c":132,"h":132,"l":132,"n":6,"o":132,"t":"2026-10-15T13:20:00Z","v":217,"vw":132},{"c":133.65,"h":133.65,"l":131.38,"n":88,"o":132.55,"t":"2026-10-15T13:30:00Z","v":19784,"vw":132.074769},{"c":132.945,"h":132.945,"l":132.945,"n":14,"o":132.945,"t":"2026-10-15T13:35:00Z","v":279,"vw":132.945},{"c":131.96,"h":133.455,"l":131.92,"n":152,"o":133.33,"t":"2026-10-15T13:40:00Z","v":5748,"vw":132.570211},{"c":130.83,"h":131.6875,"l":130.81,"n":107,"o":131.6875,"t":"2026-10-15T13:45:00Z","v":3168,"vw":131.151891},{"c":130.885,"h":131.02,"l":130.675,"n":287,"o":130.81,"t":"2026-10-15T13:50:00Z","v":13130,"vw":130.798138},{"c":131.09,"h":131.09,"l":130.44,"n":132,"o":130.535,"t":"2026-10-15T13:55:00Z","v":4453,"vw":130.688696},{"c":130.26,"h":131.08,"l":130.26,"n":173,"o":131.08,"t":"2026-10-15T14:00:00Z","v":6170,"vw":130.653208},{"c":130.63,"h":130.63,"l":130.17,"n":128,"o":130.32,"t":"2026-10-15T14:05:00Z","v":4258,"vw":130.298714},{"c":130.145,"h":130.405,"l":129.81,"n":211,"o":130.405,"t":"2026-10-15T14:10:00Z","v":5556,"vw":130.096136},{"c":130.34,"h":130.34,"l":129.96,"n":156,"o":130.3,"t":"2026-10-15T14:15:00Z","v":4872,"vw":130.210927},{"c":130.065,"h":130.95,"l":130.065,"n":253,"o":130.36,"t":"2026-10-15T14:20:00Z","v":10074,"vw":130.578933},{"c":129.93,"h":130.11,"l":129.75,"n":111,"o":130.095,"t":"2026-10-15T14:25:00Z","v":4185,"vw":129.87456},{"c":129.88,"h":130.2,"l":129.71,"n":248,"o":129.71,"t":"2026-10-15T14:30:00Z","v":23076,"vw":129.86862},{"c":130.075,"h":130.1,"l":129.875,"n":123,"o":129.96,"t":"2026-10-15T14:35:00Z","v":5703,"vw":129.994111},{"c":130.335,"h":130.335,"l":130.1,"n":52,"o":130.1,"t":"2026-10-15T14:40:00Z","v":1490,"vw":130.202143},{"c":130.69,"h":130.69,"l":130.34,"n":331,"o":130.48,"t":"2026-10-15T14:45:00Z","v":10523,"vw":130.463072},{"c":130.75,"h":130.75,"l":130.45,"n":133,"o":130.6,"t":"2026-10-15T14:50:00Z","v":4720,"vw":130.599862},{"c":130.89,"h":130.89,"l":130.64,"n":118,"o":130.72,"t":"2026-10-15T14:55:00Z","v":2818,"vw":130.760833},{"c":131.005,"h":131.02,"l":130.9,"n":141,"o":130.9,"t":"2026-10-15T15:00:00Z","v":1991,"vw":130.978405},{"c":131.03,"h":131.04,"l":130.77,"n":232,"o":131.015,"t":"2026-10-15T15:05:00Z","v":6315,"vw":130.935874},{"c":131.13,"h":131.13,"l":131.05,"n":85,"o":131.08,"t":"2026-10-15T15:10:00Z","v":1842,"vw":131.089444},{"c":131.225,"h":131.44,"l":131.18,"n":209,"o":131.18,"t":"2026-10-15T15:15:00Z","v":6045,"vw":131.293275},{"c":131.28,"h":131.295,"l":131.21,"n":108,"o":131.21,"t":"2026-10-15T15:20:00Z","v":2764,"vw":131.250514},{"c":131.59,"h":131.61,"l":131.32,"n":201,"o":131.32,"t":"2026-10-15T15:25:00Z","v":7703,"vw":131.42544},{"c":131.195,"h":131.52,"l":131.19,"n":158,"o":131.52,"t":"2026-10-15T15:30:00Z","v":3728,"vw":131.347404},{"c":131.21,"h":131.21,"l":131.16,"n":67,"o":131.16,"t":"2026-10-15T15:35:00Z","v":1276,"vw":131.194177},{"c":131.18,"h":131.19,"l":131.1,"n":91,"o":131.11,"t":"2026-10-15T15:40:00Z","v":2468,"vw":131.145648},{"c":130.715,"h":131.07,"l":130.68,"n":117,"o":131.07,"t":"2026-10-15T15:45:00Z","v":3329,"vw":130.881324},{"c":129.91,"h":130.57,"l":129.91,"n":139,"o":130.57,"t":"2026-10-15T15:50:00Z","v":3075,"vw":130.330658},{"c":130.345,"h":130.345,"l":129.93,"n":138,"o":130.11,"t":"2026-10-15T15:55:00Z","v":3408,"vw":130.147325},{"c":130.08,"h":130.39,"l":130.07,"n":242,"o":130.35,"t":"2026-10-15T16:00:00Z","v":7548,"vw":130.255881},{"c":129.69,"h":130.2001,"l":129.69,"n":223,"o":130.18,"t":"2026-10-15T16:05:00Z","v":15194,"vw":129.977473},{"c":129.715,"h":129.74,"l":129.6,"n":181,"o":129.68,"t":"2026-10-15T16:10:00Z","v":5816,"vw":129.721422},{"c":130.1,"h":130.125,"l":129.95,"n":199,"o":129.95,"t":"2026-10-15T16:15:00Z","v":6533,"vw":130.047927},{"c":130.56,"h":130.56,"l":130.07,"n":213,"o":130.07,"t":"2026-10-15T16:20:00Z","v":8082,"vw":130.27234},{"c":130.29,"h":130.54,"l":130.22,"n":135,"o":130.47,"t":"2026-10-15T16:25:00Z","v":3126,"vw":130.405},{"c":130.26,"h":130.31,"l":130.16,"n":143,"o":130.27,"t":"2026-10-15T16:30:00Z","v":3646,"vw":130.258239},{"c":130.4,"h":130.44,"l":130.34,"n":105,"o":130.39,"t":"2026-10-15T16:35:00Z","v":3350,"vw":130.403977},{"c":130.36,"h":130.55,"l":130.36,"n":177,"o":130.37,"t":"2026-10-15T16:40:00Z","v":4830,"vw":130.490426},{"c":130.285,"h":130.43,"l":130.07,"n":143,"o":130.43,"t":"2026-10-15T16:45:00Z","v":3517,"vw":130.247974},{"c":130.22,"h":130.335,"l":130.22,"n":59,"o":130.25,"t":"2026-10-15T16:50:00Z","v":1620,"vw":130.273688},{"c":130.41,"h":130.44,"l":130.2,"n":244,"o":130.2,"t":"2026-10-15T16:55:00Z","v":6734,"vw":130.366075},{"c":130.41,"h":130.5275,"l":130.375,"n":173,"o":130.38,"t":"2026-10-15T17:00:00Z","v":5078,"vw":130.434676},{"c":130.33,"h":130.4,"l":130.3,"n":104,"o":130.36,"t":"2026-10-15T17:05:00Z","v":1939,"vw":130.351361},{"c":129.82,"h":130.44,"l":129.82,"n":323,"o":130.38,"t":"2026-10-15T17:10:00Z","v":16746,"vw":130.205387},{"c":129.62,"h":129.93,"l":129.53,"n":321,"o":129.85,"t":"2026-10-15T17:15:00Z","v":16907,"vw":129.603136},{"c":129.645,"h":129.75,"l":129.54,"n":116,"o":129.55,"t":"2026-10-15T17:20:00Z","v":5612,"vw":129.647547},{"c":129.98,"h":129.98,"l":129.58,"n":165,"o":129.645,"t":"2026-10-15T17:25:00Z","v":7623,"vw":129.771853},{"c":130.145,"h":130.19,"l":129.78,"n":178,"o":129.78,"t":"2026-10-15T17:30:00Z","v":7354,"vw":130.069919},{"c":129.88,"h":130.15,"l":129.88,"n":200,"o":130.14,"t":"2026-10-15T17:35:00Z","v":8809,"vw":130.063735},{"c":129.71,"h":129.9,"l":129.62,"n":160,"o":129.84,"t":"2026-10-15T17:40:00Z","v":6177,"vw":129.777048},{"c":129.515,"h":129.76,"l":129.45,"n":222,"o":129.68,"t":"2026-10-15T17:45:00Z","v":6139,"vw":129.642663},{"c":129.785,"h":129.8,"l":129.45,"n":167,"o":129.55,"t":"2026-10-15T17:50:00Z","v":8266,"vw":129.655618},{"c":129.96,"h":129.99,"l":129.755,"n":144,"o":129.755,"t":"2026-10-15T17:55:00Z","v":4423,"vw":129.914161},{"c":130.245,"h":130.245,"l":129.94,"n":261,"o":129.94,"t":"2026-10-15T18:00:00Z","v":10834,"vw":130.094173},{"c":130.24,"h":130.29,"l":130.2,"n":85,"o":130.2,"t":"2026-10-15T18:05:00Z","v":2176,"vw":130.219931},{"c":130.26,"h":130.35,"l":130.17,"n":170,"o":130.31,"t":"2026-10-15T18:10:00Z","v":8005,"vw":130.281048},{"c":130.29,"h":130.4,"l":130.21,"n":197,"o":130.255,"t":"2026-10-15T18:15:00Z","v":7729,"vw":130.312777},{"c":130.06,"h":130.28,"l":129.89,"n":194,"o":130.28,"t":"2026-10-15T18:20:00Z","v":4351,"vw":130.124517},{"c":129.87,"h":129.95,"l":129.76,"n":237,"o":129.895,"t":"2026-10-15T18:25:00Z","v":7811,"vw":129.88024},{"c":129.95,"h":130.09,"l":129.87,"n":198,"o":129.87,"t":"2026-10-15T18:30:00Z","v":7806,"vw":130.01299},{"c":130.13,"h":130.23,"l":129.995,"n":212,"o":129.995,"t":"2026-10-15T18:35:00Z","v":7105,"vw":130.120443},{"c":130.185,"h":130.24,"l":130.09,"n":279,"o":130.16,"t":"2026-10-15T18:40:00Z","v":13813,"vw":130.16958},{"c":130.14,"h":130.27,"l":129.81,"n":337,"o":130.185,"t":"2026-10-15T18:45:00Z","v":14007,"vw":129.973283},{"c":130.22,"h":130.29,"l":130.11,"n":251,"o":130.25,"t":"2026-10-15T18:50:00Z","v":10329,"vw":130.214684},{"c":130.5,"h":130.5,"l":130.16,"n":210,"o":130.35,"t":"2026-10-15T18:55:00Z","v":7546,"vw":130.328628},{"c":130.56,"h":130.62,"l":130.285,"n":210,"o":130.495,"t":"2026-10-15T19:00:00Z","v":8819,"vw":130.460661},{"c":130.0575,"h":130.49,"l":129.83,"n":463,"o":130.49,"t":"2026-10-15T19:05:00Z","v":21558,"vw":130.116274},{"c":130.025,"h":130.1,"l":129.82,"n":495,"o":130.06,"t":"2026-10-15T19:10:00Z","v":20225,"vw":129.952147},{"c":130.15,"h":130.24,"l":130.04,"n":245,"o":130.04,"t":"2026-10-15T19:15:00Z","v":9341,"vw":130.108448},{"c":130.215,"h":130.24,"l":130.14,"n":261,"o":130.23,"t":"2026-10-15T19:20:00Z","v":11375,"vw":130.198358},{"c":130.11,"h":130.36,"l":130.06,"n":433,"o":130.25,"t":"2026-10-15T19:25:00Z","v":16346,"vw":130.21253},{"c":130.26,"h":130.26,"l":130.14,"n":257,"o":130.14,"t":"2026-10-15T19:30:00Z","v":9137,"vw":130.198952},{"c":130.14,"h":130.26,"l":130.13,"n":323,"o":130.21,"t":"2026-10-15T19:35:00Z","v":13033,"vw":130.183819},{"c":130.415,"h":130.48,"l":130.13,"n":393,"o":130.19,"t":"2026-10-15T19:40:00Z","v":13098,"vw":130.292427},{"c":130.52,"h":130.87,"l":130.415,"n":539,"o":130.415,"t":"2026-10-15T19:45:00Z","v":20022,"vw":130.742368},{"c":130.68,"h":130.8,"l":130.41,"n":476,"o":130.52,"t":"2026-10-15T19:50:00Z","v":23044,"vw":130.680709},{"c":130.71,"h":130.87,"l":130.4,"n":1861,"o":130.7165,"t":"2026-10-15T19:55:00Z","v":85813,"vw":130.646083},{"c":130.7,"h":130.7,"l":130.7,"n":41,"o":130.7,"t":"2026-10-15T20:00:00Z","v":129252,"vw":130.7},{"c":130.17,"h":130.94,"l":129.975,"n":113,"o":130.69,"t":"2026-10-16T13:30:00Z","v":9067,"vw":130.604147},{"c":130.195,"h":130.545,"l":129.84,"n":69,"o":130.41,"t":"2026-10-16T13:35:00Z","v":3584,"vw":130.245416},{"c":130.9,"h":130.9,"l":130.2,"n":114,"o":130.2,"t":"2026-10-16T13:40:00Z","v":4145,"vw":130.522292},{"c":130.91,"h":131.4628,"l":130.695,"n":71,"o":131.035,"t":"2026-10-16T13:45:00Z","v":2453,"vw":130.928997},{"c":130.715,"h":131.05,"l":130.64,"n":154,"o":130.805,"t":"2026-10-16T13:50:00Z","v":12686,"vw":130.811636},{"c":130.21,"h":130.81,"l":130.21,"n":120,"o":130.81,"t":"2026-10-16T13:55:00Z","v":3365,"vw":130.523583},{"c":129.96,"h":130.11,"l":129.765,"n":99,"o":130.11,"t":"2026-10-16T14:00:00Z","v":9337,"vw":129.874306},{"c":129.74,"h":129.87,"l":129.5,"n":124,"o":129.87,"t":"2026-10-16T14:05:00Z","v":4087,"vw":129.714026},{"c":129.27,"h":129.675,"l":129.08,"n":133,"o":129.675,"t":"2026-10-16T14:10:00Z","v":5124,"vw":129.418565},{"c":129.67,"h":129.67,"l":129.365,"n":126,"o":129.365,"t":"2026-10-16T14:15:00Z","v":5017,"vw":129.565089},{"c":129.85,"h":130.21,"l":129.29,"n":503,"o":129.59,"t":"2026-10-16T14:20:00Z","v":29056,"vw":129.777812},{"c":130.145,"h":130.145,"l":129.705,"n":122,"o":129.82,"t":"2026-10-16T14:25:00Z","v":5579,"vw":129.977765},{"c":130.305,"h":130.4,"l":130.13,"n":82,"o":130.13,"t":"2026-10-16T14:30:00Z","v":1919,"vw":130.285094},{"c":130.27,"h":130.43,"l":130.2494,"n":123,"o":130.41,"t":"2026-10-16T14:35:00Z","v":2978,"vw":130.327244},{"c":129.96,"h":130.21,"l":129.96,"n":92,"o":130.21,"t":"2026-10-16T14:40:00Z","v":2683,"vw":130.100333},{"c":130.28,"h":130.28,"l":129.9125,"n":145,"o":129.97,"t":"2026-10-16T14:45:00Z","v":7018,"vw":130.123641},{"c":130.32,"h":130.32,"l":130.3,"n":17,"o":130.3,"t":"2026-10-16T14:50:00Z","v":822,"vw":130.305944},{"c":130.495,"h":130.55,"l":130.43,"n":128,"o":130.45,"t":"2026-10-16T14:55:00Z","v":3030,"vw":130.481233},{"c":130.65,"h":130.65,"l":130.45,"n":87,"o":130.495,"t":"2026-10-16T15:00:00Z","v":2169,"vw":130.523549},{"c":130.63,"h":130.8,"l":130.51,"n":160,"o":130.7,"t":"2026-10-16T15:05:00Z","v":4696,"vw":130.665679},{"c":130.3525,"h":130.53,"l":130.3525,"n":228,"o":130.49,"t":"2026-10-16T15:10:00Z","v":4299,"vw":130.47353},{"c":130.45,"h":130.45,"l":130.255,"n":53,"o":130.255,"t":"2026-10-16T15:15:00Z","v":1748,"vw":130.316182},{"c":130.34,"h":130.385,"l":130.29,"n":77,"o":130.34,"t":"2026-10-16T15:20:00Z","v":1650,"vw":130.336685},{"c":130.28,"h":130.42,"l":130.28,"n":169,"o":130.335,"t":"2026-10-16T15:25:00Z","v":3034,"vw":130.357179},{"c":130.33,"h":130.33,"l":130.09,"n":165,"o":130.255,"t":"2026-10-16T15:30:00Z","v":6181,"vw":130.19818},{"c":130.5,"h":130.5,"l":130.245,"n":160,"o":130.245,"t":"2026-10-16T15:35:00Z","v":8379,"vw":130.298107},{"c":129.71,"h":130.46,"l":129.62,"n":270,"o":130.46,"t":"2026-10-16T15:40:00Z","v":13165,"vw":129.771602},{"c":129.58,"h":129.72,"l":129.48,"n":397,"o":129.72,"t":"2026-10-16T15:45:00Z","v":29568,"vw":129.56481},{"c":129.645,"h":129.71,"l":129.58,"n":44,"o":129.63,"t":"2026-10-16T15:50:00Z","v":1029,"vw":129.637483},{"c":129.49,"h":129.71,"l":129.49,"n":124,"o":129.69,"t":"2026-10-16T15:55:00Z","v":2768,"vw":129.641332},{"c":128.98,"h":129.49,"l":128.34,"n":351,"o":129.48,"t":"2026-10-16T16:00:00Z","v":25201,"vw":128.900935},{"c":129.21,"h":129.26,"l":129.14,"n":52,"o":129.14,"t":"2026-10-16T16:05:00Z","v":1546,"vw":129.198},{"c":129.325,"h":129.39,"l":129.32,"n":153,"o":129.32,"t":"2026-10-16T16:10:00Z","v":8055,"vw":129.35375},{"c":128.915,"h":129.4,"l":128.85,"n":299,"o":129.325,"t":"2026-10-16T16:15:00Z","v":10794,"vw":129.228156},{"c":129.06,"h":129.13,"l":128.77,"n":261,"o":128.77,"t":"2026-10-16T16:20:00Z","v":10174,"vw":128.912999},{"c":129.19,"h":129.23,"l":128.945,"n":162,"o":128.98,"t":"2026-10-16T16:25:00Z","v":11090,"vw":129.008577},{"c":129.33,"h":129.365,"l":129.2,"n":153,"o":129.2,"t":"2026-10-16T16:30:00Z","v":4582,"vw":129.258756},{"c":129.28,"h":129.31,"l":129.2,"n":62,"o":129.2,"t":"2026-10-16T16:35:00Z","v":2175,"vw":129.281492},{"c":129.42,"h":129.48,"l":129.22,"n":129,"o":129.22,"t":"2026-10-16T16:40:00Z","v":7280,"vw":129.404482},{"c":128.99,"h":129.31,"l":128.89,"n":357,"o":129.31,"t":"2026-10-16T16:45:00Z","v":16268,"vw":128.976383},{"c":128.99,"h":129.07,"l":128.89,"n":169,"o":129.03,"t":"2026-10-16T16:50:00Z","v":4529,"vw":128.994852},{"c":129.19,"h":129.19,"l":129.05,"n":101,"o":129.05,"t":"2026-10-16T16:55:00Z","v":2309,"vw":129.111912},{"c":128.935,"h":129.3,"l":128.9,"n":175,"o":129.3,"t":"2026-10-16T17:00:00Z","v":4532,"vw":129.165354},{"c":128.84,"h":128.855,"l":128.7875,"n":106,"o":128.85,"t":"2026-10-16T17:05:00Z","v":3125,"vw":128.844869},{"c":128.96,"h":129.06,"l":128.85,"n":171,"o":128.85,"t":"2026-10-16T17:10:00Z","v":5928,"vw":128.962911},{"c":128.92,"h":128.96,"l":128.89,"n":141,"o":128.95,"t":"2026-10-16T17:15:00Z","v":3020,"vw":128.936654},{"c":128.65,"h":128.87,"l":128.435,"n":321,"o":128.87,"t":"2026-10-16T17:20:00Z","v":13053,"vw":128.6152},{"c":128.88,"h":128.96,"l":128.6,"n":235,"o":128.6,"t":"2026-10-16T17:25:00Z","v":8285,"vw":128.813974},{"c":129.14,"h":129.18,"l":129.01,"n":132,"o":129.01,"t":"2026-10-16T17:30:00Z","v":2981,"vw":129.099043},{"c":129.14,"h":129.23,"l":129.06,"n":201,"o":129.16,"t":"2026-10-16T17:35:00Z","v":4770,"vw":129.141961},{"c":129.515,"h":129.55,"l":129.14,"n":130,"o":129.14,"t":"2026-10-16T17:40:00Z","v":5063,"vw":129.306528},{"c":129.275,"h":129.51,"l":129.19,"n":104,"o":129.485,"t":"2026-10-16T17:45:00Z","v":4341,"vw":129.371906},{"c":129.53,"h":129.62,"l":129.27,"n":199,"o":129.41,"t":"2026-10-16T17:50:00Z","v":10801,"vw":129.498887},{"c":129.445,"h":129.5,"l":129.34,"n":134,"o":129.41,"t":"2026-10-16T17:55:00Z","v":3661,"vw":129.427909},{"c":129.1,"h":129.3,"l":129.075,"n":182,"o":129.3,"t":"2026-10-16T18:00:00Z","v":5622,"vw":129.173506},{"c":129.24,"h":129.24,"l":128.99,"n":201,"o":129.09,"t":"2026-10-16T18:05:00Z","v":16481,"vw":129.044104},{"c":129.175,"h":129.295,"l":129.11,"n":147,"o":129.295,"t":"2026-10-16T18:10:00Z","v":6965,"vw":129.13193},{"c":129.04,"h":129.295,"l":129,"n":223,"o":129.26,"t":"2026-10-16T18:15:00Z","v":6112,"vw":129.181806},{"c":129.05,"h":129.05,"l":128.87,"n":147,"o":128.87,"t":"2026-10-16T18:20:00Z","v":2756,"vw":128.953028},{"c":129.15,"h":129.22,"l":129.03,"n":232,"o":129.05,"t":"2026-10-16T18:25:00Z","v":7503,"vw":129.084301},{"c":129.39,"h":129.39,"l":129.15,"n":146,"o":129.195,"t":"2026-10-16T18:30:00Z","v":4158,"vw":129.25458},{"c":129.55,"h":129.58,"l":129.23,"n":326,"o":129.36,"t":"2026-10-16T18:35:00Z","v":14204,"vw":129.381769},{"c":129.555,"h":129.72,"l":129.405,"n":222,"o":129.49,"t":"2026-10-16T18:40:00Z","v":6840,"vw":129.553966},{"c":129.66,"h":129.87,"l":129.59,"n":217,"o":129.59,"t":"2026-10-16T18:45:00Z","v":7662,"vw":129.71374},{"c":129.39,"h":129.69,"l":129.3675,"n":203,"o":129.69,"t":"2026-10-16T18:50:00Z","v":6229,"vw":129.500513},{"c":129.6,"h":129.66,"l":129.33,"n":194,"o":129.395,"t":"2026-10-16T18:55:00Z","v":6591,"vw":129.437475},{"c":129.54,"h":129.64,"l":129.49,"n":152,"o":129.62,"t":"2026-10-16T19:00:00Z","v":5263,"vw":129.571639},{"c":129.54,"h":129.625,"l":129.455,"n":178,"o":129.56,"t":"2026-10-16T19:05:00Z","v":5824,"vw":129.525917},{"c":129.715,"h":129.8,"l":129.59,"n":201,"o":129.59,"t":"2026-10-16T19:10:00Z","v":5366,"vw":129.723917},{"c":129.735,"h":129.93,"l":129.71,"n":216,"o":129.79,"t":"2026-10-16T19:15:00Z","v":5768,"vw":129.801307},{"c":130.065,"h":130.15,"l":129.82,"n":242,"o":129.82,"t":"2026-10-16T19:20:00Z","v":5417,"vw":130.039646},{"c":130.18,"h":130.22,"l":130.01,"n":355,"o":130.12,"t":"2026-10-16T19:25:00Z","v":8086,"vw":130.108074},{"c":130.16,"h":130.38,"l":130.09,"n":239,"o":130.29,"t":"2026-10-16T19:30:00Z","v":5841,"vw":130.198266},{"c":130.12,"h":130.17,"l":130.04,"n":383,"o":130.16,"t":"2026-10-16T19:35:00Z","v":10482,"vw":130.092456},{"c":130.195,"h":130.21,"l":129.97,"n":368,"o":130.17,"t":"2026-10-16T19:40:00Z","v":13881,"vw":130.125674},{"c":130.135,"h":130.37,"l":130.135,"n":420,"o":130.18,"t":"2026-10-16T19:45:00Z","v":14024,"vw":130.282951},{"c":130.525,"h":130.7,"l":130.09,"n":633,"o":130.1,"t":"2026-10-16T19:50:00Z","v":29890,"vw":130.505881},{"c":130.32,"h":130.52,"l":130.1,"n":1639,"o":130.52,"t":"2026-10-16T19:55:00Z","v":61634,"vw":130.258098},{"c":130.38,"h":130.38,"l":130.38,"n":36,"o":130.38,"t":"2026-10-16T20:00:00Z","v":271127,"vw":130.38},{"c":130.38,"h":130.38,"l":130.38,"n":1,"o":130.38,"t":"2026-10-16T20:40:00Z","v":237,"vw":130.38},{"c":130.45,"h":130.93,"l":130.45,"n":123,"o":130.84,"t":"2026-10-19T13:30:00Z","v":5421,"vw":130.777793},{"c":130.55,"h":130.55,"l":130.55,"n":11,"o":130.55,"t":"2026-10-19T13:35:00Z","v":229,"vw":130.55},{"c":130.33,"h":130.67,"l":130.31,"n":87,"o":130.625,"t":"2026-10-19T13:40:00Z","v":5271,"vw":130.443875},{"c":130.33,"h":130.62,"l":130.07,"n":141,"o":130.62,"t":"2026-10-19T13:45:00Z","v":11200,"vw":130.243598},{"c":129.95,"h":130.16,"l":129.59,"n":99,"o":130.14,"t":"2026-10-19T13:50:00Z","v":3393,"vw":129.959049},{"c":129.365,"h":129.89,"l":129.365,"n":128,"o":129.86,"t":"2026-10-19T13:55:00Z","v":9132,"vw":129.823347},{"c":129.52,"h":129.52,"l":129.355,"n":75,"o":129.49,"t":"2026-10-19T14:00:00Z","v":2011,"vw":129.451914},{"c":129.13,"h":129.61,"l":129.12,"n":143,"o":129.55,"t":"2026-10-19T14:05:00Z","v":5152,"vw":129.409094},{"c":128.955,"h":129.24,"l":128.79,"n":103,"o":129.24,"t":"2026-10-19T14:10:00Z","v":2546,"vw":129.006776},{"c":128.765,"h":129.11,"l":128.765,"n":149,"o":128.88,"t":"2026-10-19T14:15:00Z","v":9106,"vw":128.89205},{"c":128.56,"h":128.78,"l":128.545,"n":168,"o":128.78,"t":"2026-10-19T14:20:00Z","v":5021,"vw":128.669219},{"c":128.14,"h":128.44,"l":128.1,"n":109,"o":128.43,"t":"2026-10-19T14:25:00Z","v":2084,"vw":128.243478},{"c":127.84,"h":128.24,"l":127.84,"n":287,"o":128.14,"t":"2026-10-19T14:30:00Z","v":9322,"vw":128.080149},{"c":127.86,"h":128.11,"l":127.805,"n":92,"o":127.805,"t":"2026-10-19T14:35:00Z","v":2622,"vw":127.947301},{"c":127.79,"h":127.93,"l":127.78,"n":125,"o":127.93,"t":"2026-10-19T14:40:00Z","v":3171,"vw":127.822555},{"c":127.75,"h":128.02,"l":127.75,"n":243,"o":127.79,"t":"2026-10-19T14:45:00Z","v":7729,"vw":127.89042},{"c":128.265,"h":128.265,"l":127.835,"n":287,"o":127.835,"t":"2026-10-19T14:50:00Z","v":11110,"vw":127.965519},{"c":128.41,"h":128.41,"l":128.125,"n":157,"o":128.14,"t":"2026-10-19T14:55:00Z","v":4236,"vw":128.228571},{"c":128.55,"h":128.56,"l":128.425,"n":118,"o":128.44,"t":"2026-10-19T15:00:00Z","v":2408,"vw":128.509286},{"c":128.62,"h":128.63,"l":128.415,"n":140,"o":128.535,"t":"2026-10-19T15:05:00Z","v":4193,"vw":128.53047},{"c":128.75,"h":128.935,"l":128.74,"n":121,"o":128.82,"t":"2026-10-19T15:10:00Z","v":3099,"vw":128.829528},{"c":129.075,"h":129.1,"l":128.77,"n":224,"o":128.84,"t":"2026-10-19T15:15:00Z","v":6250,"vw":128.92014},{"c":129.07,"h":129.1268,"l":128.89,"n":172,"o":129.075,"t":"2026-10-19T15:20:00Z","v":4127,"vw":129.031086},{"c":129.06,"h":129.07,"l":128.97,"n":86,"o":129.07,"t":"2026-10-19T15:25:00Z","v":2181,"vw":129.032881},{"c":129.235,"h":129.26,"l":128.87,"n":261,"o":129.02,"t":"2026-10-19T15:30:00Z","v":10465,"vw":129.07568},{"c":129.355,"h":129.36,"l":129.23,"n":82,"o":129.23,"t":"2026-10-19T15:35:00Z","v":2748,"vw":129.268667},{"c":129.28,"h":129.345,"l":129.25,"n":117,"o":129.345,"t":"2026-10-19T15:40:00Z","v":2158,"vw":129.293757},{"c":129.1,"h":129.245,"l":129.1,"n":121,"o":129.21,"t":"2026-10-19T15:45:00Z","v":3400,"vw":129.218125},{"c":129.03,"h":129.16,"l":129.02,"n":138,"o":129.09,"t":"2026-10-19T15:50:00Z","v":3594,"vw":129.078636},{"c":129.23,"h":129.24,"l":128.935,"n":144,"o":128.965,"t":"2026-10-19T15:55:00Z","v":4234,"vw":129.07603},{"c":128.735,"h":129.07,"l":128.59,"n":132,"o":129.07,"t":"2026-10-19T16:00:00Z","v":4296,"vw":128.899039},{"c":128.735,"h":128.83,"l":128.64,"n":125,"o":128.74,"t":"2026-10-19T16:05:00Z","v":3156,"vw":128.72715},{"c":128.755,"h":128.755,"l":128.71,"n":117,"o":128.745,"t":"2026-10-19T16:10:00Z","v":1949,"vw":128.743541},{"c":128.735,"h":128.82,"l":128.69,"n":106,"o":128.82,"t":"2026-10-19T16:15:00Z","v":1669,"vw":128.745208},{"c":128.57,"h":128.66,"l":128.51,"n":170,"o":128.57,"t":"2026-10-19T16:20:00Z","v":8248,"vw":128.606806},{"c":128.64,"h":128.64,"l":128.49,"n":222,"o":128.57,"t":"2026-10-19T16:25:00Z","v":7130,"vw":128.578171},{"c":128.64,"h":128.75,"l":128.58,"n":177,"o":128.7,"t":"2026-10-19T16:30:00Z","v":4119,"vw":128.673889},{"c":128.675,"h":128.72,"l":128.63,"n":125,"o":128.63,"t":"2026-10-19T16:35:00Z","v":3036,"vw":128.668125},{"c":128.81,"h":128.81,"l":128.745,"n":112,"o":128.75,"t":"2026-10-19T16:40:00Z","v":3447,"vw":128.786546},{"c":128.79,"h":128.86,"l":128.785,"n":96,"o":128.785,"t":"2026-10-19T16:45:00Z","v":2795,"vw":128.83086},{"c":128.825,"h":128.89,"l":128.735,"n":156,"o":128.78,"t":"2026-10-19T16:50:00Z","v":4583,"vw":128.820836},{"c":128.905,"h":128.91,"l":128.8301,"n":101,"o":128.8301,"t":"2026-10-19T16:55:00Z","v":3316,"vw":128.870065},{"c":128.9,"h":128.98,"l":128.74,"n":201,"o":128.85,"t":"2026-10-19T17:00:00Z","v":6611,"vw":128.872327},{"c":128.88,"h":128.9377,"l":128.78,"n":92,"o":128.8325,"t":"2026-10-19T17:05:00Z","v":4389,"vw":128.809308},{"c":128.87,"h":128.87,"l":128.76,"n":136,"o":128.87,"t":"2026-10-19T17:10:00Z","v":3932,"vw":128.827141},{"c":128.735,"h":128.86,"l":128.735,"n":200,"o":128.86,"t":"2026-10-19T17:15:00Z","v":4291,"vw":128.816285},{"c":128.67,"h":128.82,"l":128.67,"n":50,"o":128.74,"t":"2026-10-19T17:20:00Z","v":1174,"vw":128.736},{"c":128.795,"h":128.87,"l":128.7,"n":138,"o":128.755,"t":"2026-10-19T17:25:00Z","v":3391,"vw":128.781744},{"c":128.755,"h":128.8,"l":128.7,"n":78,"o":128.7,"t":"2026-10-19T17:30:00Z","v":2221,"vw":128.769167},{"c":128.65,"h":128.75,"l":128.62,"n":163,"o":128.68,"t":"2026-10-19T17:35:00Z","v":4740,"vw":128.698978},{"c":128.81,"h":128.855,"l":128.56,"n":190,"o":128.66,"t":"2026-10-19T17:40:00Z","v":7074,"vw":128.697797},{"c":128.685,"h":128.815,"l":128.65,"n":190,"o":128.81,"t":"2026-10-19T17:45:00Z","v":4379,"vw":128.728056},{"c":128.62,"h":128.77,"l":128.62,"n":69,"o":128.77,"t":"2026-10-19T17:50:00Z","v":1622,"vw":128.71},{"c":128.77,"h":128.79,"l":128.61,"n":148,"o":128.62,"t":"2026-10-19T17:55:00Z","v":3983,"vw":128.711175},{"c":128.76,"h":128.8,"l":128.72,"n":156,"o":128.77,"t":"2026-10-19T18:00:00Z","v":6736,"vw":128.755518},{"c":128.725,"h":128.845,"l":128.71,"n":170,"o":128.8,"t":"2026-10-19T18:05:00Z","v":6166,"vw":128.780814},{"c":128.63,"h":128.77,"l":128.62,"n":142,"o":128.73,"t":"2026-10-19T18:10:00Z","v":6636,"vw":128.672716},{"c":128.78,"h":128.78,"l":128.63,"n":166,"o":128.69,"t":"2026-10-19T18:15:00Z","v":6511,"vw":128.706478},{"c":128.77,"h":128.85,"l":128.77,"n":106,"o":128.8,"t":"2026-10-19T18:20:00Z","v":4201,"vw":128.815707},{"c":128.705,"h":128.76,"l":128.68,"n":83,"o":128.755,"t":"2026-10-19T18:25:00Z","v":3429,"vw":128.733882},{"c":128.38,"h":128.685,"l":128.37,"n":256,"o":128.68,"t":"2026-10-19T18:30:00Z","v":7866,"vw":128.484432},{"c":128.525,"h":128.525,"l":128.345,"n":200,"o":128.4,"t":"2026-10-19T18:35:00Z","v":13493,"vw":128.42148},{"c":128.27,"h":128.47,"l":128.25,"n":195,"o":128.47,"t":"2026-10-19T18:40:00Z","v":5017,"vw":128.337956},{"c":128.315,"h":128.45,"l":128.275,"n":132,"o":128.29,"t":"2026-10-19T18:45:00Z","v":4198,"vw":128.351382},{"c":128.42,"h":128.44,"l":128.28,"n":175,"o":128.32,"t":"2026-10-19T18:50:00Z","v":9843,"vw":128.345232},{"c":128.365,"h":128.4,"l":128.34,"n":157,"o":128.375,"t":"2026-10-19T18:55:00Z","v":3409,"vw":128.37397},{"c":128.4,"h":128.525,"l":128.37,"n":246,"o":128.37,"t":"2026-10-19T19:00:00Z","v":9865,"vw":128.456624},{"c":128.41,"h":128.44,"l":128.24,"n":244,"o":128.37,"t":"2026-10-19T19:05:00Z","v":10921,"vw":128.331183},{"c":128.46,"h":128.53,"l":128.43,"n":136,"o":128.43,"t":"2026-10-19T19:10:00Z","v":2297,"vw":128.467857},{"c":128.48,"h":128.53,"l":128.29,"n":314,"o":128.53,"t":"2026-10-19T19:15:00Z","v":12064,"vw":128.419775},{"c":128.43,"h":128.51,"l":128.39,"n":283,"o":128.465,"t":"2026-10-19T19:20:00Z","v":8133,"vw":128.443487},{"c":128.51,"h":128.67,"l":128.45,"n":400,"o":128.45,"t":"2026-10-19T19:25:00Z","v":16123,"vw":128.571399},{"c":128.615,"h":128.64,"l":128.44,"n":384,"o":128.49,"t":"2026-10-19T19:30:00Z","v":11827,"vw":128.525072},{"c":128.73,"h":128.76,"l":128.595,"n":222,"o":128.595,"t":"2026-10-19T19:35:00Z","v":7019,"vw":128.698965},{"c":128.705,"h":128.83,"l":128.67,"n":332,"o":128.715,"t":"2026-10-19T19:40:00Z","v":11667,"vw":128.751452},{"c":128.575,"h":128.71,"l":128.53,"n":549,"o":128.67,"t":"2026-10-19T19:45:00Z","v":19915,"vw":128.622557},{"c":128.1,"h":128.5,"l":128.06,"n":515,"o":128.395,"t":"2026-10-19T19:50:00Z","v":19384,"vw":128.216356},{"c":128.25,"h":128.37,"l":127.965,"n":2328,"o":128.09,"t":"2026-10-19T19:55:00Z","v":82789,"vw":128.139685},{"c":128.25,"h":128.29,"l":128.22,"n":45,"o":128.22,"t":"2026-10-19T20:00:00Z","v":145205,"vw":128.249943},{"c":128.25,"h":128.25,"l":128.25,"n":1,"o":128.25,"t":"2026-10-19T20:25:00Z","v":26587,"vw":128.25},{"c":128.25,"h":128.25,"l":128.25,"n":1,"o":128.25,"t":"2026-10-19T20:35:00Z","v":115,"vw":128.25},{"c":128.42,"h":128.42,"l":127.9,"n":22,"o":127.9,"t":"2026-10-20T13:30:00Z","v":2694,"vw":128.001708},{"c":127.96,"h":128.28,"l":127.89,"n":43,"o":127.89,"t":"2026-10-20T13:35:00Z","v":1336,"vw":127.996},{"c":128.405,"h":128.61,"l":128.31,"n":69,"o":128.48,"t":"2026-10-20T13:40:00Z","v":1468,"vw":128.417424},{"c":128.21,"h":128.33,"l":128.09,"n":59,"o":128.33,"t":"2026-10-20T13:45:00Z","v":1189,"vw":128.197442},{"c":128.79,"h":128.79,"l":128.24,"n":83,"o":128.25,"t":"2026-10-20T13:50:00Z","v":2708,"vw":128.601126},{"c":129.37,"h":129.37,"l":129.04,"n":92,"o":129.04,"t":"2026-10-20T13:55:00Z","v":3840,"vw":129.142838},{"c":128.975,"h":129.64,"l":128.87,"n":107,"o":129.63,"t":"2026-10-20T14:00:00Z","v":3889,"vw":129.136346},{"c":129.3,"h":129.3,"l":129.055,"n":80,"o":129.06,"t":"2026-10-20T14:05:00Z","v":2510,"vw":129.105535},{"c":128.865,"h":128.87,"l":128.84,"n":46,"o":128.86,"t":"2026-10-20T14:10:00Z","v":3431,"vw":128.862468},{"c":129.39,"h":129.39,"l":128.57,"n":91,"o":128.57,"t":"2026-10-20T14:15:00Z","v":3114,"vw":128.946917},{"c":129.56,"h":129.56,"l":129.35,"n":35,"o":129.4325,"t":"2026-10-20T14:20:00Z","v":655,"vw":129.468675},{"c":129.73,"h":129.73,"l":129.51,"n":76,"o":129.62,"t":"2026-10-20T14:25:00Z","v":1919,"vw":129.576667},{"c":129.72,"h":130.08,"l":129.72,"n":132,"o":130,"t":"2026-10-20T14:30:00Z","v":3096,"vw":129.959992},{"c":129.55,"h":129.63,"l":129.39,"n":58,"o":129.43,"t":"2026-10-20T14:35:00Z","v":2604,"vw":129.501879},{"c":129.52,"h":129.75,"l":129.52,"n":60,"o":129.56,"t":"2026-10-20T14:40:00Z","v":1882,"vw":129.6895},{"c":129.775,"h":129.775,"l":129.63,"n":28,"o":129.63,"t":"2026-10-20T14:45:00Z","v":618,"vw":129.680523},{"c":130.13,"h":130.22,"l":129.8,"n":65,"o":129.8,"t":"2026-10-20T14:50:00Z","v":1272,"vw":130.0325},{"c":130.32,"h":130.325,"l":130.16,"n":195,"o":130.32,"t":"2026-10-20T14:55:00Z","v":7885,"vw":130.194376},{"c":130.275,"h":130.305,"l":130.275,"n":39,"o":130.305,"t":"2026-10-20T15:00:00Z","v":643,"vw":130.285},{"c":130.105,"h":130.433,"l":130,"n":131,"o":130.28,"t":"2026-10-20T15:05:00Z","v":4504,"vw":130.141492},{"c":129.88,"h":130.105,"l":129.85,"n":249,"o":130.105,"t":"2026-10-20T15:10:00Z","v":7641,"vw":130.02468},{"c":130.28,"h":130.33,"l":129.98,"n":184,"o":130.07,"t":"2026-10-20T15:15:00Z","v":5231,"vw":130.180185},{"c":130.285,"h":130.39,"l":130.19,"n":204,"o":130.37,"t":"2026-10-20T15:20:00Z","v":5677,"vw":130.299483},{"c":130.34,"h":130.42,"l":130.15,"n":163,"o":130.28,"t":"2026-10-20T15:25:00Z","v":5117,"vw":130.322425},{"c":130.24,"h":130.34,"l":130.19,"n":120,"o":130.34,"t":"2026-10-20T15:30:00Z","v":1723,"vw":130.259286},{"c":130.135,"h":130.275,"l":130,"n":96,"o":130.24,"t":"2026-10-20T15:35:00Z","v":2080,"vw":130.114},{"c":130.1768,"h":130.28,"l":130.1768,"n":48,"o":130.27,"t":"2026-10-20T15:40:00Z","v":1289,"vw":130.25085},{"c":129.9513,"h":130.2625,"l":129.9513,"n":153,"o":130.245,"t":"2026-10-20T15:45:00Z","v":2918,"vw":130.079138},{"c":130.155,"h":130.21,"l":129.99,"n":121,"o":129.99,"t":"2026-10-20T15:50:00Z","v":3043,"vw":130.082591},{"c":130.175,"h":130.21,"l":130.175,"n":53,"o":130.21,"t":"2026-10-20T15:55:00Z","v":792,"vw":130.198333},{"c":129.955,"h":130.14,"l":129.955,"n":132,"o":130.11,"t":"2026-10-20T16:00:00Z","v":3199,"vw":130.043356},{"c":130.12,"h":130.12,"l":129.95,"n":124,"o":130.035,"t":"2026-10-20T16:05:00Z","v":3112,"vw":130.009028},{"c":130.15,"h":130.18,"l":130.13,"n":69,"o":130.18,"t":"2026-10-20T16:10:00Z","v":2264,"vw":130.146923},{"c":130.06,"h":130.26,"l":130.06,"n":102,"o":130.25,"t":"2026-10-20T16:15:00Z","v":1886,"vw":130.173333},{"c":129.985,"h":130.145,"l":129.94,"n":168,"o":130.145,"t":"2026-10-20T16:20:00Z","v":3967,"vw":130.029374},{"c":130.07,"h":130.13,"l":129.88,"n":109,"o":129.88,"t":"2026-10-20T16:25:00Z","v":2459,"vw":130.062418},{"c":130.13,"h":130.14,"l":130.03,"n":114,"o":130.08,"t":"2026-10-20T16:30:00Z","v":2151,"vw":130.081667},{"c":130.025,"h":130.085,"l":130.025,"n":29,"o":130.06,"t":"2026-10-20T16:35:00Z","v":809,"vw":130.051038},{"c":130.07,"h":130.095,"l":130.01,"n":128,"o":130.095,"t":"2026-10-20T16:40:00Z","v":2388,"vw":130.061554},{"c":130.16,"h":130.18,"l":130.065,"n":132,"o":130.065,"t":"2026-10-20T16:45:00Z","v":3554,"vw":130.132859},{"c":129.99,"h":130.185,"l":129.99,"n":187,"o":130.185,"t":"2026-10-20T16:50:00Z","v":5135,"vw":130.090821},{"c":129.99,"h":130.08,"l":129.97,"n":73,"o":129.97,"t":"2026-10-20T16:55:00Z","v":1287,"vw":130.0075},{"c":130.105,"h":130.115,"l":130.08,"n":51,"o":130.08,"t":"2026-10-20T17:00:00Z","v":1314,"vw":130.105634},{"c":130.04,"h":130.12,"l":129.99,"n":103,"o":130.12,"t":"2026-10-20T17:05:00Z","v":2448,"vw":130.062308},{"c":130.075,"h":130.075,"l":130.075,"n":16,"o":130.075,"t":"2026-10-20T17:10:00Z","v":224,"vw":130.075},{"c":130.205,"h":130.205,"l":130,"n":138,"o":130,"t":"2026-10-20T17:15:00Z","v":3302,"vw":130.142615},{"c":130.17,"h":130.23,"l":130.15,"n":71,"o":130.22,"t":"2026-10-20T17:20:00Z","v":1000,"vw":130.197},{"c":130.42,"h":130.42,"l":130.235,"n":128,"o":130.235,"t":"2026-10-20T17:25:00Z","v":2743,"vw":130.361708},{"c":130.515,"h":130.515,"l":130.42,"n":150,"o":130.45,"t":"2026-10-20T17:30:00Z","v":4706,"vw":130.458416},{"c":130.51,"h":130.53,"l":130.44,"n":152,"o":130.45,"t":"2026-10-20T17:35:00Z","v":3239,"vw":130.474687},{"c":130.59,"h":130.59,"l":130.58,"n":48,"o":130.58,"t":"2026-10-20T17:40:00Z","v":719,"vw":130.586667},{"c":130.52,"h":130.62,"l":130.52,"n":130,"o":130.6087,"t":"2026-10-20T17:45:00Z","v":3562,"vw":130.561664},{"c":130.655,"h":130.655,"l":130.575,"n":91,"o":130.575,"t":"2026-10-20T17:50:00Z","v":1645,"vw":130.598333},{"c":130.375,"h":130.625,"l":130.31,"n":203,"o":130.62,"t":"2026-10-20T17:55:00Z","v":6380,"vw":130.447656},{"c":130.59,"h":130.59,"l":130.5,"n":75,"o":130.5,"t":"2026-10-20T18:00:00Z","v":1855,"vw":130.568889},{"c":130.55,"h":130.55,"l":130.49,"n":33,"o":130.49,"t":"2026-10-20T18:05:00Z","v":1118,"vw":130.505},{"c":130.625,"h":130.65,"l":130.555,"n":75,"o":130.555,"t":"2026-10-20T18:10:00Z","v":2512,"vw":130.620618},{"c":130.62,"h":130.72,"l":130.62,"n":106,"o":130.7,"t":"2026-10-20T18:15:00Z","v":3225,"vw":130.696944},{"c":130.7,"h":130.84,"l":130.58,"n":174,"o":130.58,"t":"2026-10-20T18:20:00Z","v":6257,"vw":130.698403},{"c":130.76,"h":130.76,"l":130.485,"n":201,"o":130.7375,"t":"2026-10-20T18:25:00Z","v":8925,"vw":130.648417},{"c":130.785,"h":130.885,"l":130.685,"n":225,"o":130.685,"t":"2026-10-20T18:30:00Z","v":8327,"vw":130.804562},{"c":130.61,"h":130.88,"l":130.54,"n":444,"o":130.785,"t":"2026-10-20T18:35:00Z","v":20787,"vw":130.679798},{"c":130.15,"h":130.62,"l":130.15,"n":257,"o":130.62,"t":"2026-10-20T18:40:00Z","v":5253,"vw":130.407889},{"c":130.245,"h":130.26,"l":130.15,"n":113,"o":130.15,"t":"2026-10-20T18:45:00Z","v":2866,"vw":130.23375},{"c":130.16,"h":130.37,"l":130.16,"n":165,"o":130.32,"t":"2026-10-20T18:50:00Z","v":5718,"vw":130.318389},{"c":130.2,"h":130.345,"l":130.16,"n":196,"o":130.31,"t":"2026-10-20T18:55:00Z","v":5217,"vw":130.264622},{"c":130.38,"h":130.47,"l":130.32,"n":181,"o":130.32,"t":"2026-10-20T19:00:00Z","v":5530,"vw":130.374215},{"c":130.385,"h":130.44,"l":130.3,"n":122,"o":130.3,"t":"2026-10-20T19:05:00Z","v":2637,"vw":130.38048},{"c":130,"h":130.5,"l":129.97,"n":336,"o":130.44,"t":"2026-10-20T19:10:00Z","v":11092,"vw":130.275217},{"c":129.965,"h":130.02,"l":129.87,"n":215,"o":129.99,"t":"2026-10-20T19:15:00Z","v":4201,"vw":129.957778},{"c":130.07,"h":130.1,"l":129.97,"n":255,"o":129.98,"t":"2026-10-20T19:20:00Z","v":6798,"vw":130.039458},{"c":129.815,"h":130.05,"l":129.815,"n":283,"o":130.045,"t":"2026-10-20T19:25:00Z","v":7792,"vw":129.916395},{"c":129.72,"h":129.98,"l":129.71,"n":338,"o":129.92,"t":"2026-10-20T19:30:00Z","v":8905,"vw":129.865782},{"c":129.53,"h":129.73,"l":129.45,"n":382,"o":129.73,"t":"2026-10-20T19:35:00Z","v":14531,"vw":129.683399},{"c":129.99,"h":129.99,"l":129.55,"n":403,"o":129.63,"t":"2026-10-20T19:40:00Z","v":14134,"vw":129.741484},{"c":129.975,"h":130.15,"l":129.91,"n":415,"o":129.91,"t":"2026-10-20T19:45:00Z","v":16755,"vw":130.047633},{"c":129.79,"h":130.07,"l":129.79,"n":438,"o":129.88,"t":"2026-10-20T19:50:00Z","v":15861,"vw":129.939176},{"c":129.53,"h":129.85,"l":129.47,"n":1407,"o":129.78,"t":"2026-10-20T19:55:00Z","v":46148,"vw":129.681066},{"c":129.53,"h":129.63,"l":129.53,"n":19,"o":129.63,"t":"2026-10-20T20:00:00Z","v":90456,"vw":129.530228},{"c":129.53,"h":129.53,"l":129.53,"n":1,"o":129.53,"t":"2026-10-20T20:30:00Z","v":139,"vw":129.53},{"c":129.315,"h":130.55,"l":129.31,"n":154,"o":130.39,"t":"2026-10-21T13:30:00Z","v":16570,"vw":130.142449},{"c":129.83,"h":130.23,"l":129.83,"n":6,"o":129.83,"t":"2026-10-21T13:35:00Z","v":421,"vw":129.93},{"c":130.53,"h":130.93,"l":129.825,"n":129,"o":129.825,"t":"2026-10-21T13:40:00Z","v":9537,"vw":130.450344},{"c":130.975,"h":131.2284,"l":130.33,"n":193,"o":130.52,"t":"2026-10-21T13:45:00Z","v":12487,"vw":130.792578},{"c":131.72,"h":131.86,"l":130.88,"n":84,"o":130.975,"t":"2026-10-21T13:50:00Z","v":5364,"vw":131.266517},{"c":131.66,"h":131.85,"l":131.54,"n":70,"o":131.72,"t":"2026-10-21T13:55:00Z","v":2414,"vw":131.702322},{"c":129.675,"h":131.7,"l":129.675,"n":772,"o":131.66,"t":"2026-10-21T14:00:00Z","v":64392,"vw":130.799735},{"c":129.63,"h":129.72,"l":129.3701,"n":151,"o":129.72,"t":"2026-10-21T14:05:00Z","v":5590,"vw":129.599052},{"c":130.26,"h":130.26,"l":129.52,"n":250,"o":129.54,"t":"2026-10-21T14:10:00Z","v":13637,"vw":129.69701},{"c":129.93,"h":130.1676,"l":129.93,"n":149,"o":130.115,"t":"2026-10-21T14:15:00Z","v":9481,"vw":130.098007},{"c":130.335,"h":130.48,"l":130.01,"n":172,"o":130.01,"t":"2026-10-21T14:20:00Z","v":7518,"vw":130.264248},{"c":130.27,"h":130.51,"l":130.235,"n":301,"o":130.26,"t":"2026-10-21T14:25:00Z","v":49384,"vw":130.346051},{"c":130.5,"h":130.53,"l":130.25,"n":155,"o":130.37,"t":"2026-10-21T14:30:00Z","v":10815,"vw":130.360173},{"c":130.455,"h":130.52,"l":130.265,"n":1003,"o":130.42,"t":"2026-10-21T14:35:00Z","v":176142,"vw":130.368131},{"c":130.53,"h":130.55,"l":130.26,"n":346,"o":130.45,"t":"2026-10-21T14:40:00Z","v":15328,"vw":130.403814},{"c":130.71,"h":130.71,"l":130.475,"n":179,"o":130.475,"t":"2026-10-21T14:45:00Z","v":3216,"vw":130.54625},{"c":130.355,"h":130.745,"l":130.355,"n":210,"o":130.745,"t":"2026-10-21T14:50:00Z","v":7057,"vw":130.516951},{"c":130.34,"h":130.45,"l":130.115,"n":160,"o":130.345,"t":"2026-10-21T14:55:00Z","v":3771,"vw":130.328175},{"c":130.35,"h":130.35,"l":130.13,"n":151,"o":130.21,"t":"2026-10-21T15:00:00Z","v":29460,"vw":130.2075},{"c":130.355,"h":130.355,"l":130.235,"n":127,"o":130.235,"t":"2026-10-21T15:05:00Z","v":4167,"vw":130.292917},{"c":130.53,"h":130.53,"l":130.26,"n":229,"o":130.26,"t":"2026-10-21T15:10:00Z","v":7484,"vw":130.388202},{"c":130.88,"h":130.94,"l":130.48,"n":301,"o":130.615,"t":"2026-10-21T15:15:00Z","v":9876,"vw":130.791827},{"c":130.935,"h":131.03,"l":130.83,"n":153,"o":130.84,"t":"2026-10-21T15:20:00Z","v":5089,"vw":130.930207},{"c":131.05,"h":131.07,"l":130.81,"n":248,"o":130.85,"t":"2026-10-21T15:25:00Z","v":10862,"vw":130.954823},{"c":130.865,"h":131.11,"l":130.8,"n":119,"o":130.94,"t":"2026-10-21T15:30:00Z","v":4133,"vw":130.964349},{"c":130.945,"h":131.05,"l":130.85,"n":236,"o":130.865,"t":"2026-10-21T15:35:00Z","v":13018,"vw":130.95489},{"c":130.97,"h":131.03,"l":130.88,"n":130,"o":130.88,"t":"2026-10-21T15:40:00Z","v":4156,"vw":130.948235},{"c":131.51,"h":131.94,"l":130.94,"n":402,"o":130.97,"t":"2026-10-21T15:45:00Z","v":21027,"vw":131.491737},{"c":132.96,"h":133.08,"l":131.45,"n":662,"o":131.51,"t":"2026-10-21T15:50:00Z","v":35783,"vw":132.158162},{"c":133.04,"h":133.19,"l":132.985,"n":135,"o":133.07,"t":"2026-10-21T15:55:00Z","v":4899,"vw":133.103582},{"c":132.64,"h":133.12,"l":132.2097,"n":338,"o":133.02,"t":"2026-10-21T16:00:00Z","v":14321,"vw":132.658608},{"c":132.225,"h":132.535,"l":132.08,"n":237,"o":132.535,"t":"2026-10-21T16:05:00Z","v":9663,"vw":132.216691},{"c":132.59,"h":132.715,"l":132.305,"n":181,"o":132.37,"t":"2026-10-21T16:10:00Z","v":8501,"vw":132.484735},{"c":132.15,"h":132.63,"l":132.15,"n":440,"o":132.63,"t":"2026-10-21T16:15:00Z","v":20869,"vw":132.322658},{"c":131.82,"h":132.09,"l":131.82,"n":205,"o":132.09,"t":"2026-10-21T16:20:00Z","v":7986,"vw":131.987114},{"c":131.47,"h":131.85,"l":131.47,"n":99,"o":131.85,"t":"2026-10-21T16:25:00Z","v":3598,"vw":131.703462},{"c":131.5,"h":131.71,"l":131.4701,"n":121,"o":131.62,"t":"2026-10-21T16:30:00Z","v":3149,"vw":131.596353},{"c":132.08,"h":132.08,"l":131.55,"n":288,"o":131.565,"t":"2026-10-21T16:35:00Z","v":12029,"vw":131.787664},{"c":131.835,"h":131.84,"l":131.74,"n":90,"o":131.84,"t":"2026-10-21T16:40:00Z","v":2797,"vw":131.78611},{"c":131.9475,"h":131.9475,"l":131.81,"n":180,"o":131.92,"t":"2026-10-21T16:45:00Z","v":6478,"vw":131.880762},{"c":131.99,"h":132.005,"l":131.98,"n":39,"o":132.005,"t":"2026-10-21T16:50:00Z","v":845,"vw":131.99125},{"c":131.775,"h":132.0166,"l":131.725,"n":224,"o":132,"t":"2026-10-21T16:55:00Z","v":11546,"vw":131.851446},{"c":131.8621,"h":131.96,"l":131.72,"n":119,"o":131.88,"t":"2026-10-21T17:00:00Z","v":5762,"vw":131.863131},{"c":132.06,"h":132.06,"l":131.72,"n":99,"o":131.72,"t":"2026-10-21T17:05:00Z","v":4409,"vw":131.878583},{"c":131.955,"h":131.955,"l":131.95,"n":49,"o":131.955,"t":"2026-10-21T17:10:00Z","v":843,"vw":131.95375},{"c":132.06,"h":132.12,"l":132.005,"n":123,"o":132.04,"t":"2026-10-21T17:15:00Z","v":4689,"vw":132.062481},{"c":132.105,"h":132.15,"l":131.99,"n":249,"o":132.13,"t":"2026-10-21T17:20:00Z","v":10810,"vw":132.090804},{"c":132.15,"h":132.15,"l":132.04,"n":132,"o":132.07,"t":"2026-10-21T17:25:00Z","v":3464,"vw":132.071786},{"c":132.17,"h":132.22,"l":132.075,"n":116,"o":132.075,"t":"2026-10-21T17:30:00Z","v":2727,"vw":132.141983},{"c":132.21,"h":132.21,"l":132.11,"n":138,"o":132.115,"t":"2026-10-21T17:35:00Z","v":4657,"vw":132.149076},{"c":132.28,"h":132.2875,"l":132.225,"n":106,"o":132.225,"t":"2026-10-21T17:40:00Z","v":3640,"vw":132.245679},{"c":132.41,"h":132.48,"l":132.24,"n":216,"o":132.24,"t":"2026-10-21T17:45:00Z","v":9871,"vw":132.372974},{"c":132.56,"h":132.56,"l":132.395,"n":99,"o":132.48,"t":"2026-10-21T17:50:00Z","v":3346,"vw":132.449542},{"c":132.54,"h":132.585,"l":132.45,"n":147,"o":132.53,"t":"2026-10-21T17:55:00Z","v":7776,"vw":132.500179},{"c":132.375,"h":132.48,"l":132.215,"n":248,"o":132.42,"t":"2026-10-21T18:00:00Z","v":9777,"vw":132.380989},{"c":132.89,"h":132.98,"l":132.375,"n":309,"o":132.375,"t":"2026-10-21T18:05:00Z","v":10345,"vw":132.618237},{"c":133.06,"h":133.06,"l":132.985,"n":74,"o":133.03,"t":"2026-10-21T18:10:00Z","v":1925,"vw":133.03191},{"c":132.93,"h":133.09,"l":132.8419,"n":284,"o":133,"t":"2026-10-21T18:15:00Z","v":13631,"vw":132.933678},{"c":132.765,"h":132.92,"l":132.765,"n":195,"o":132.91,"t":"2026-10-21T18:20:00Z","v":5674,"vw":132.842459},{"c":133.4,"h":133.53,"l":132.715,"n":474,"o":132.715,"t":"2026-10-21T18:25:00Z","v":21035,"vw":133.14805},{"c":133.925,"h":133.925,"l":133.23,"n":409,"o":133.345,"t":"2026-10-21T18:30:00Z","v":14422,"vw":133.549201},{"c":133.44,"h":133.95,"l":133.37,"n":243,"o":133.95,"t":"2026-10-21T18:35:00Z","v":11335,"vw":133.731537},{"c":133.29,"h":133.55,"l":133.24,"n":194,"o":133.485,"t":"2026-10-21T18:40:00Z","v":5886,"vw":133.430192},{"c":132.63,"h":133.34,"l":132.63,"n":305,"o":133.28,"t":"2026-10-21T18:45:00Z","v":11452,"vw":133.125475},{"c":132.7025,"h":132.75,"l":132.59,"n":178,"o":132.59,"t":"2026-10-21T18:50:00Z","v":6629,"vw":132.690254},{"c":132.42,"h":132.71,"l":132.34,"n":284,"o":132.71,"t":"2026-10-21T18:55:00Z","v":10098,"vw":132.59027},{"c":131.865,"h":132.43,"l":131.77,"n":300,"o":132.43,"t":"2026-10-21T19:00:00Z","v":10350,"vw":132.103288},{"c":131.79,"h":131.89,"l":131.48,"n":226,"o":131.78,"t":"2026-10-21T19:05:00Z","v":6795,"vw":131.690825},{"c":131.285,"h":131.675,"l":131.255,"n":373,"o":131.67,"t":"2026-10-21T19:10:00Z","v":13907,"vw":131.439626},{"c":131.97,"h":132.01,"l":131.29,"n":445,"o":131.29,"t":"2026-10-21T19:15:00Z","v":19692,"vw":131.701984},{"c":131.92,"h":132.28,"l":131.895,"n":351,"o":132,"t":"2026-10-21T19:20:00Z","v":14617,"vw":132.03857},{"c":132.06,"h":132.2,"l":132.04,"n":280,"o":132.09,"t":"2026-10-21T19:25:00Z","v":10276,"vw":132.087895},{"c":131.935,"h":132.085,"l":131.905,"n":369,"o":132.06,"t":"2026-10-21T19:30:00Z","v":14654,"vw":132.006368},{"c":131.7225,"h":132.05,"l":131.7,"n":474,"o":131.95,"t":"2026-10-21T19:35:00Z","v":20045,"vw":131.905275},{"c":132.26,"h":132.35,"l":131.755,"n":922,"o":131.755,"t":"2026-10-21T19:40:00Z","v":51355,"vw":132.144412},{"c":131.69,"h":132.205,"l":131.69,"n":741,"o":132.2,"t":"2026-10-21T19:45:00Z","v":36727,"vw":132.016105},{"c":131.73,"h":131.83,"l":131.51,"n":854,"o":131.55,"t":"2026-10-21T19:50:00Z","v":44919,"vw":131.682138},{"c":132.73,"h":132.98,"l":131.69,"n":2627,"o":131.75,"t":"2026-10-21T19:55:00Z","v":149014,"vw":132.350059},{"c":132.82,"h":132.82,"l":132.74,"n":58,"o":132.74,"t":"2026-10-21T20:00:00Z","v":173317,"vw":132.818419},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-22T13:20:00Z","v":130,"vw":130},{"c":118.85,"h":126.5,"l":117.5,"n":686,"o":126.01,"t":"2026-10-22T13:30:00Z","v":51391,"vw":120.213733},{"c":118,"h":119.3955,"l":118,"n":777,"o":119.07,"t":"2026-10-22T13:35:00Z","v":56243,"vw":118.714718},{"c":116.1399,"h":118.35,"l":115.73,"n":1002,"o":118.01,"t":"2026-10-22T13:40:00Z","v":80356,"vw":116.866394},{"c":116.17,"h":117.2532,"l":115.755,"n":584,"o":115.755,"t":"2026-10-22T13:45:00Z","v":33140,"vw":116.606979},{"c":116.355,"h":116.895,"l":116.01,"n":555,"o":116.515,"t":"2026-10-22T13:50:00Z","v":48226,"vw":116.571235},{"c":117.27,"h":117.8,"l":116.06,"n":379,"o":116.425,"t":"2026-10-22T13:55:00Z","v":17072,"vw":117.237594},{"c":117.42,"h":117.42,"l":116.2,"n":771,"o":117.165,"t":"2026-10-22T14:00:00Z","v":41962,"vw":116.965641},{"c":117.765,"h":118.03,"l":116.8075,"n":919,"o":117.38,"t":"2026-10-22T14:05:00Z","v":65681,"vw":117.344586},{"c":117.89,"h":118.9,"l":117.58,"n":812,"o":117.61,"t":"2026-10-22T14:10:00Z","v":55727,"vw":118.304485},{"c":117.675,"h":117.965,"l":117.365,"n":530,"o":117.89,"t":"2026-10-22T14:15:00Z","v":24852,"vw":117.618372},{"c":117.865,"h":117.87,"l":117.28,"n":579,"o":117.66,"t":"2026-10-22T14:20:00Z","v":27972,"vw":117.597943},{"c":117.38,"h":118.14,"l":117.22,"n":381,"o":118.04,"t":"2026-10-22T14:25:00Z","v":15202,"vw":117.624631},{"c":115.345,"h":117.56,"l":115.24,"n":651,"o":117.5,"t":"2026-10-22T14:30:00Z","v":35018,"vw":115.952028},{"c":117.085,"h":117.085,"l":115.195,"n":443,"o":115.345,"t":"2026-10-22T14:35:00Z","v":26711,"vw":116.025044},{"c":117.695,"h":118.025,"l":117.06,"n":292,"o":117.06,"t":"2026-10-22T14:40:00Z","v":11967,"vw":117.519383},{"c":118.075,"h":118.91,"l":117.795,"n":462,"o":117.96,"t":"2026-10-22T14:45:00Z","v":19751,"vw":118.22578},{"c":117.71,"h":118.04,"l":117.55,"n":468,"o":117.9,"t":"2026-10-22T14:50:00Z","v":25083,"vw":117.84964},{"c":118.82,"h":119.31,"l":117.565,"n":856,"o":117.565,"t":"2026-10-22T14:55:00Z","v":58922,"vw":118.601341},{"c":118.62,"h":119.2052,"l":118.62,"n":444,"o":118.81,"t":"2026-10-22T15:00:00Z","v":19546,"vw":118.933722},{"c":118.79,"h":119.11,"l":118.62,"n":542,"o":118.78,"t":"2026-10-22T15:05:00Z","v":23196,"vw":118.806921},{"c":118.57,"h":118.83,"l":118.24,"n":588,"o":118.64,"t":"2026-10-22T15:10:00Z","v":26928,"vw":118.568042},{"c":118.33,"h":118.96,"l":118.23,"n":282,"o":118.565,"t":"2026-10-22T15:15:00Z","v":11886,"vw":118.464312},{"c":118.22,"h":118.92,"l":118.18,"n":682,"o":118.33,"t":"2026-10-22T15:20:00Z","v":28492,"vw":118.547921},{"c":117.405,"h":118,"l":117.375,"n":449,"o":117.965,"t":"2026-10-22T15:25:00Z","v":14103,"vw":117.750572},{"c":116.54,"h":117.78,"l":116.54,"n":704,"o":117.41,"t":"2026-10-22T15:30:00Z","v":21552,"vw":117.257787},{"c":116.39,"h":116.84,"l":116.05,"n":520,"o":116.575,"t":"2026-10-22T15:35:00Z","v":18172,"vw":116.577561},{"c":115.37,"h":116.39,"l":115.37,"n":269,"o":116.34,"t":"2026-10-22T15:40:00Z","v":9603,"vw":115.810783},{"c":115.17,"h":115.545,"l":115.17,"n":222,"o":115.36,"t":"2026-10-22T15:45:00Z","v":6351,"vw":115.308185},{"c":114.49,"h":115.12,"l":114.43,"n":253,"o":115.02,"t":"2026-10-22T15:50:00Z","v":9877,"vw":114.887082},{"c":114.87,"h":115.585,"l":114.5,"n":638,"o":114.53,"t":"2026-10-22T15:55:00Z","v":30803,"vw":115.153024},{"c":114.53,"h":115.0826,"l":114.51,"n":259,"o":114.99,"t":"2026-10-22T16:00:00Z","v":11561,"vw":114.778074},{"c":115.965,"h":115.965,"l":114.28,"n":596,"o":114.53,"t":"2026-10-22T16:05:00Z","v":31692,"vw":115.272101},{"c":115.9201,"h":116.1,"l":115.74,"n":275,"o":115.84,"t":"2026-10-22T16:10:00Z","v":10891,"vw":115.936897},{"c":115.75,"h":116.09,"l":115.39,"n":391,"o":115.92,"t":"2026-10-22T16:15:00Z","v":11875,"vw":115.878908},{"c":115.91,"h":116.06,"l":115.67,"n":405,"o":115.74,"t":"2026-10-22T16:20:00Z","v":15764,"vw":115.87725},{"c":116.12,"h":116.135,"l":115.69,"n":390,"o":115.915,"t":"2026-10-22T16:25:00Z","v":15353,"vw":115.869241},{"c":116.005,"h":116.17,"l":115.52,"n":314,"o":115.94,"t":"2026-10-22T16:30:00Z","v":13292,"vw":115.941043},{"c":115.4625,"h":116.06,"l":115.4625,"n":229,"o":116,"t":"2026-10-22T16:35:00Z","v":5945,"vw":115.898978},{"c":115.345,"h":115.6,"l":115.145,"n":388,"o":115.5,"t":"2026-10-22T16:40:00Z","v":15885,"vw":115.365185},{"c":114.85,"h":115.4,"l":114.85,"n":640,"o":115.345,"t":"2026-10-22T16:45:00Z","v":24569,"vw":115.247116},{"c":114.665,"h":114.97,"l":114.34,"n":344,"o":114.97,"t":"2026-10-22T16:50:00Z","v":19130,"vw":114.608813},{"c":114.46,"h":114.76,"l":114.45,"n":311,"o":114.665,"t":"2026-10-22T16:55:00Z","v":12987,"vw":114.571102},{"c":114.395,"h":114.63,"l":114.21,"n":287,"o":114.595,"t":"2026-10-22T17:00:00Z","v":10748,"vw":114.441345},{"c":113.965,"h":114.5,"l":113.945,"n":346,"o":114.445,"t":"2026-10-22T17:05:00Z","v":11271,"vw":114.30606},{"c":114.56,"h":114.57,"l":113.81,"n":552,"o":113.95,"t":"2026-10-22T17:10:00Z","v":26355,"vw":114.299647},{"c":114.32,"h":114.64,"l":114.32,"n":271,"o":114.64,"t":"2026-10-22T17:15:00Z","v":9473,"vw":114.516575},{"c":114.025,"h":114.46,"l":114.005,"n":384,"o":114.32,"t":"2026-10-22T17:20:00Z","v":14355,"vw":114.287331},{"c":114.16,"h":114.38,"l":114.015,"n":352,"o":114.015,"t":"2026-10-22T17:25:00Z","v":11163,"vw":114.219073},{"c":114.45,"h":114.49,"l":114.05,"n":359,"o":114.05,"t":"2026-10-22T17:30:00Z","v":17639,"vw":114.302123},{"c":114.33,"h":114.45,"l":114.02,"n":431,"o":114.44,"t":"2026-10-22T17:35:00Z","v":15752,"vw":114.200339},{"c":114.09,"h":114.25,"l":114.085,"n":263,"o":114.24,"t":"2026-10-22T17:40:00Z","v":10175,"vw":114.147408},{"c":113.735,"h":114.11,"l":113.63,"n":461,"o":114.05,"t":"2026-10-22T17:45:00Z","v":13843,"vw":113.837824},{"c":114.38,"h":114.5,"l":113.84,"n":548,"o":113.84,"t":"2026-10-22T17:50:00Z","v":24155,"vw":114.208147},{"c":114.195,"h":114.345,"l":114.16,"n":358,"o":114.285,"t":"2026-10-22T17:55:00Z","v":10948,"vw":114.264327},{"c":113.07,"h":114.195,"l":113.07,"n":439,"o":114.195,"t":"2026-10-22T18:00:00Z","v":14372,"vw":113.599752},{"c":113.37,"h":113.47,"l":112.94,"n":439,"o":112.96,"t":"2026-10-22T18:05:00Z","v":19441,"vw":113.23012},{"c":113.34,"h":113.425,"l":113.165,"n":344,"o":113.32,"t":"2026-10-22T18:10:00Z","v":14048,"vw":113.309484},{"c":114.07,"h":114.08,"l":113.05,"n":578,"o":113.39,"t":"2026-10-22T18:15:00Z","v":26862,"vw":113.467524},{"c":114.49,"h":114.515,"l":113.86,"n":662,"o":113.86,"t":"2026-10-22T18:20:00Z","v":21459,"vw":114.22325},{"c":114.23,"h":114.59,"l":113.98,"n":509,"o":114.49,"t":"2026-10-22T18:25:00Z","v":23300,"vw":114.390099},{"c":114.595,"h":114.681,"l":114,"n":422,"o":114.09,"t":"2026-10-22T18:30:00Z","v":19934,"vw":114.378001},{"c":114.18,"h":114.68,"l":114.11,"n":455,"o":114.58,"t":"2026-10-22T18:35:00Z","v":21081,"vw":114.376523},{"c":114.85,"h":114.88,"l":114.04,"n":665,"o":114.255,"t":"2026-10-22T18:40:00Z","v":29560,"vw":114.515327},{"c":114.79,"h":114.85,"l":114.51,"n":519,"o":114.85,"t":"2026-10-22T18:45:00Z","v":25085,"vw":114.690496},{"c":114.445,"h":114.79,"l":114.15,"n":419,"o":114.79,"t":"2026-10-22T18:50:00Z","v":14004,"vw":114.461615},{"c":114.625,"h":114.86,"l":114.34,"n":571,"o":114.455,"t":"2026-10-22T18:55:00Z","v":22721,"vw":114.599821},{"c":114.05,"h":114.495,"l":113.88,"n":499,"o":114.495,"t":"2026-10-22T19:00:00Z","v":18304,"vw":114.096717},{"c":113.745,"h":114.2,"l":113.745,"n":546,"o":114.17,"t":"2026-10-22T19:05:00Z","v":21274,"vw":114.044892},{"c":114.01,"h":114.34,"l":113.73,"n":505,"o":113.815,"t":"2026-10-22T19:10:00Z","v":21987,"vw":114.025677},{"c":114.345,"h":114.345,"l":113.98,"n":547,"o":114.065,"t":"2026-10-22T19:15:00Z","v":19213,"vw":114.141454},{"c":114.18,"h":114.345,"l":113.78,"n":580,"o":114.345,"t":"2026-10-22T19:20:00Z","v":20823,"vw":114.101314},{"c":113.53,"h":114.15,"l":113.53,"n":673,"o":114.12,"t":"2026-10-22T19:25:00Z","v":26583,"vw":113.834834},{"c":113.325,"h":113.595,"l":112.94,"n":889,"o":113.595,"t":"2026-10-22T19:30:00Z","v":37332,"vw":113.264273},{"c":113.455,"h":113.555,"l":113.105,"n":817,"o":113.41,"t":"2026-10-22T19:35:00Z","v":41039,"vw":113.353918},{"c":112.25,"h":113.455,"l":112.01,"n":1461,"o":113.455,"t":"2026-10-22T19:40:00Z","v":85496,"vw":112.462397},{"c":112.53,"h":112.79,"l":112.25,"n":1620,"o":112.25,"t":"2026-10-22T19:45:00Z","v":102387,"vw":112.565995},{"c":112.5,"h":112.89,"l":112.41,"n":1587,"o":112.595,"t":"2026-10-22T19:50:00Z","v":91372,"vw":112.619631},{"c":112.35,"h":112.93,"l":111.76,"n":3850,"o":112.515,"t":"2026-10-22T19:55:00Z","v":208907,"vw":112.366217},{"c":115.96,"h":116,"l":112.11,"n":55,"o":112.35,"t":"2026-10-22T20:00:00Z","v":171732,"vw":112.442858}],"history":[{"c":82.41,"h":84.24,"l":82.28,"n":8246,"o":84.24,"t":"2024-10-21T04:00:00Z","v":379710,"vw":82.707794},{"c":80.57,"h":82.12,"l":80.55,"n":13113,"o":82.12,"t":"2024-10-22T04:00:00Z","v":526970,"vw":80.963948},{"c":80.84,"h":81.175,"l":80.15,"n":17876,"o":80.38,"t":"2024-10-23T04:00:00Z","v":1111431,"vw":80.692987},{"c":77.79,"h":79,"l":75.912,"n":28292,"o":78,"t":"2024-10-24T04:00:00Z","v":2054947,"vw":77.633963},{"c":78.67,"h":79.99,"l":77.47,"n":18471,"o":77.47,"t":"2024-10-25T04:00:00Z","v":1166834,"vw":78.986891},{"c":81.09,"h":81.16,"l":79.245,"n":13747,"o":79.4,"t":"2024-10-28T04:00:00Z","v":662226,"vw":80.655597},{"c":82.42,"h":83.08,"l":80.09,"n":16524,"o":80.44,"t":"2024-10-29T04:00:00Z","v":896840,"vw":82.218698},{"c":82.08,"h":83.06,"l":81.56,"n":12224,"o":82.24,"t":"2024-10-30T04:00:00Z","v":610641,"vw":82.108282},{"c":79.07,"h":82.62,"l":78.99,"n":16060,"o":82.47,"t":"2024-10-31T04:00:00Z","v":838921,"vw":79.683746},{"c":80.7,"h":81.4,"l":79.505,"n":13116,"o":79.69,"t":"2024-11-01T04:00:00Z","v":516338,"vw":80.758634},{"c":80.52,"h":81.31,"l":80.36,"n":11608,"o":80.46,"t":"2024-11-04T05:00:00Z","v":987944,"vw":80.599697},{"c":82.06,"h":82.17,"l":80.19,"n":7673,"o":80.19,"t":"2024-11-05T05:00:00Z","v":455422,"vw":81.86833},{"c":88.79,"h":89.54,"l":86.5,"n":21764,"o":87,"t":"2024-11-06T05:00:00Z","v":1388851,"vw":88.64606},{"c":88.58,"h":89.84,"l":88.25,"n":13564,"o":88.25,"t":"2024-11-07T05:00:00Z","v":658853,"vw":88.97865},{"c":88.98,"h":89.37,"l":87.7727,"n":12867,"o":88.03,"t":"2024-11-08T05:00:00Z","v":671297,"vw":88.919486},{"c":90.18,"h":90.81,"l":89.575,"n":13924,"o":89.89,"t":"2024-11-11T05:00:00Z","v":876943,"vw":90.237253},{"c":89.6,"h":90.12,"l":88.6773,"n":11425,"o":89.91,"t":"2024-11-12T05:00:00Z","v":764620,"vw":89.531227},{"c":87.48,"h":89.21,"l":87.36,"n":10801,"o":88.16,"t":"2024-11-13T05:00:00Z","v":706618,"vw":87.916552},{"c":85.45,"h":87.625,"l":85.33,"n":9505,"o":87.5,"t":"2024-11-14T05:00:00Z","v":467544,"vw":85.932789},{"c":83.07,"h":86.07,"l":83.01,"n":12558,"o":85.87,"t":"2024-11-15T05:00:00Z","v":684600,"vw":83.528473},{"c":82.41,"h":83.5,"l":82.32,"n":11794,"o":83.06,"t":"2024-11-18T05:00:00Z","v":511643,"vw":82.667158},{"c":80.63,"h":82.09,"l":80.57,"n":11116,"o":81.24,"t":"2024-11-19T05:00:00Z","v":527815,"vw":80.942003},{"c":81.34,"h":81.48,"l":80.04,"n":11086,"o":80.55,"t":"2024-11-20T05:00:00Z","v":553108,"vw":81.06081},{"c":84.13,"h":84.9,"l":81.205,"n":10986,"o":81.53,"t":"2024-11-21T05:00:00Z","v":521258,"vw":83.70502},{"c":85.41,"h":85.69,"l":84.34,"n":9739,"o":84.79,"t":"2024-11-22T05:00:00Z","v":472274,"vw":85.304214},{"c":87.02,"h":88.6,"l":86,"n":12488,"o":86,"t":"2024-11-25T05:00:00Z","v":594733,"vw":87.321596},{"c":85.64,"h":87,"l":84.875,"n":9539,"o":86.27,"t":"2024-11-26T05:00:00Z","v":724606,"vw":85.607543},{"c":85.24,"h":86.79,"l":85.05,"n":6392,"o":86.07,"t":"2024-11-27T05:00:00Z","v":304312,"vw":85.355046},{"c":85.88,"h":86.57,"l":84.82,"n":6024,"o":86.09,"t":"2024-11-29T05:00:00Z","v":339104,"vw":85.626783},{"c":85.01,"h":86.27,"l":84.91,"n":11511,"o":86.04,"t":"2024-12-02T05:00:00Z","v":489315,"vw":85.284572},{"c":84.76,"h":85.29,"l":84.19,"n":9191,"o":85.29,"t":"2024-12-03T05:00:00Z","v":455613,"vw":84.741241},{"c":83.67,"h":84.8583,"l":83.15,"n":11548,"o":84,"t":"2024-12-04T05:00:00Z","v":808995,"vw":83.713447},{"c":83.35,"h":84.615,"l":82.76,"n":9930,"o":83.88,"t":"2024-12-05T05:00:00Z","v":498119,"vw":83.288543},{"c":83.13,"h":84.41,"l":82.405,"n":9700,"o":84.07,"t":"2024-12-06T05:00:00Z","v":409878,"vw":83.034665},{"c":83.99,"h":84.615,"l":83.36,"n":13031,"o":83.68,"t":"2024-12-09T05:00:00Z","v":474897,"vw":83.915747},{"c":84.3,"h":84.93,"l":82.19,"n":11859,"o":83.26,"t":"2024-12-10T05:00:00Z","v":505294,"vw":84.05253},{"c":83.89,"h":85.605,"l":83.58,"n":13661,"o":84.94,"t":"2024-12-11T05:00:00Z","v":646284,"vw":84.233326},{"c":83.12,"h":83.7425,"l":81.98,"n":10769,"o":83.57,"t":"2024-12-12T05:00:00Z","v":391015,"vw":82.98735},{"c":83.31,"h":83.32,"l":82.005,"n":10785,"o":82.71,"t":"2024-12-13T05:00:00Z","v":394256,"vw":82.977329},{"c":82.49,"h":83.66,"l":81.68,"n":15257,"o":82.71,"t":"2024-12-16T05:00:00Z","v":603658,"vw":82.371779},{"c":81.34,"h":82.76,"l":80.64,"n":12090,"o":82.01,"t":"2024-12-17T05:00:00Z","v":414984,"vw":81.337452},{"c":78.31,"h":82.01,"l":77.945,"n":14775,"o":81.38,"t":"2024-12-18T05:00:00Z","v":632224,"vw":79.524232},{"c":77.02,"h":79.27,"l":76.85,"n":13077,"o":78.47,"t":"2024-12-19T05:00:00Z","v":491761,"vw":77.477464},{"c":76.77,"h":77.82,"l":76.35,"n":17526,"o":76.55,"t":"2024-12-20T05:00:00Z","v":2051450,"vw":76.848148},{"c":75.88,"h":76.8296,"l":75.61,"n":10206,"o":76.38,"t":"2024-12-23T05:00:00Z","v":500801,"vw":76.014621},{"c":76.71,"h":76.9862,"l":75.785,"n":4709,"o":75.88,"t":"2024-12-24T05:00:00Z","v":184173,"vw":76.675913},{"c":76.26,"h":76.93,"l":75.94,"n":10447,"o":76.14,"t":"2024-12-26T05:00:00Z","v":540337,"vw":76.274169},{"c":74.8,"h":76.28,"l":74.71,"n":8312,"o":75.8,"t":"2024-12-27T05:00:00Z","v":369375,"vw":75.09671},{"c":73.09,"h":74.42,"l":72.79,"n":13224,"o":74.42,"t":"2024-12-30T05:00:00Z","v":662539,"vw":73.307357},{"c":74.69,"h":75.26,"l":73.185,"n":12807,"o":73.26,"t":"2024-12-31T05:00:00Z","v":673971,"vw":74.614335},{"c":75.25,"h":76.48,"l":74.81,"n":16293,"o":75.16,"t":"2025-01-02T05:00:00Z","v":771636,"vw":75.418274},{"c":78.47,"h":78.86,"l":75.36,"n":19007,"o":75.81,"t":"2025-01-03T05:00:00Z","v":892019,"vw":77.967673},{"c":79.04,"h":80.09,"l":78.51,"n":15974,"o":78.76,"t":"2025-01-06T05:00:00Z","v":1014202,"vw":79.248134},{"c":79.86,"h":79.98,"l":78.125,"n":23782,"o":78.97,"t":"2025-01-07T05:00:00Z","v":1560269,"vw":79.510026},{"c":82.64,"h":85.15,"l":80.345,"n":29750,"o":83.9,"t":"2025-01-08T05:00:00Z","v":2042517,"vw":82.993243},{"c":79.9,"h":82.44,"l":79.67,"n":19295,"o":81.84,"t":"2025-01-10T05:00:00Z","v":1331726,"vw":80.375808},{"c":82.56,"h":82.64,"l":79.51,"n":19936,"o":79.61,"t":"2025-01-13T05:00:00Z","v":868517,"vw":81.85182},{"c":82.04,"h":83.45,"l":80.78,"n":16196,"o":83.45,"t":"2025-01-14T05:00:00Z","v":815306,"vw":81.632598},{"c":80.05,"h":82.93,"l":79.99,"n":13868,"o":82.64,"t":"2025-01-15T05:00:00Z","v":948358,"vw":80.528147},{"c":81.32,"h":82.29,"l":80.595,"n":16669,"o":81.05,"t":"2025-01-16T05:00:00Z","v":678087,"vw":81.351923},{"c":81.78,"h":82.4978,"l":81,"n":11217,"o":81.37,"t":"2025-01-17T05:00:00Z","v":1061743,"vw":81.770988},{"c":82.76,"h":83.91,"l":82.28,"n":11704,"o":82.28,"t":"2025-01-21T05:00:00Z","v":372167,"vw":83.025501},{"c":82.87,"h":83.76,"l":82.14,"n":14317,"o":82.61,"t":"2025-01-22T05:00:00Z","v":541206,"vw":83.137293},{"c":82.47,"h":83.09,"l":81.635,"n":10524,"o":82.84,"t":"2025-01-23T05:00:00Z","v":924115,"vw":82.394054},{"c":82.89,"h":83.07,"l":82.3,"n":9617,"o":82.61,"t":"2025-01-24T05:00:00Z","v":479992,"vw":82.768386},{"c":83.08,"h":83.45,"l":82.31,"n":9727,"o":83.02,"t":"2025-01-27T05:00:00Z","v":349949,"vw":82.94217},{"c":82.42,"h":82.96,"l":81.93,"n":9656,"o":82.94,"t":"2025-01-28T05:00:00Z","v":399311,"vw":82.452754},{"c":81.38,"h":82.82,"l":81.36,"n":11880,"o":82.13,"t":"2025-01-29T05:00:00Z","v":414662,"vw":81.776809},{"c":81.89,"h":82.635,"l":81.39,"n":10398,"o":82,"t":"2025-01-30T05:00:00Z","v":339238,"vw":82.059826},{"c":80.41,"h":81.875,"l":79.955,"n":13322,"o":81.7,"t":"2025-01-31T05:00:00Z","v":694695,"vw":80.635083},{"c":79.31,"h":80.2806,"l":78.455,"n":12100,"o":78.7,"t":"2025-02-03T05:00:00Z","v":432964,"vw":79.502587},{"c":80.44,"h":80.575,"l":79.5,"n":10895,"o":79.5,"t":"2025-02-04T05:00:00Z","v":548457,"vw":80.396531},{"c":80.57,"h":80.69,"l":79.18,"n":9985,"o":80.16,"t":"2025-02-05T05:00:00Z","v":475946,"vw":80.416443},{"c":80.72,"h":81.06,"l":80.02,"n":11218,"o":80.57,"t":"2025-02-06T05:00:00Z","v":516593,"vw":80.558995},{"c":80.22,"h":80.79,"l":80,"n":9887,"o":80.72,"t":"2025-02-07T05:00:00Z","v":372719,"vw":80.278442},{"c":80.56,"h":80.96,"l":79.69,"n":8920,"o":80.82,"t":"2025-02-10T05:00:00Z","v":441087,"vw":80.421212},{"c":81.25,"h":81.92,"l":80.035,"n":6596,"o":80.2,"t":"2025-02-11T05:00:00Z","v":306457,"vw":81.264963},{"c":81.05,"h":81.4,"l":80.155,"n":8197,"o":80.2,"t":"2025-02-12T05:00:00Z","v":338803,"vw":80.811333},{"c":81.98,"h":82.31,"l":81.18,"n":8714,"o":81.36,"t":"2025-02-13T05:00:00Z","v":320873,"vw":81.9492},{"c":81.45,"h":83,"l":80.49,"n":11921,"o":82.31,"t":"2025-02-14T05:00:00Z","v":480956,"vw":81.34576},{"c":82.47,"h":82.89,"l":81.185,"n":8282,"o":81.59,"t":"2025-02-18T05:00:00Z","v":263392,"vw":82.385799},{"c":82.73,"h":82.94,"l":81.73,"n":9350,"o":81.73,"t":"2025-02-19T05:00:00Z","v":371372,"vw":82.549097},{"c":83.04,"h":83.31,"l":81.145,"n":12872,"o":82.5,"t":"2025-02-20T05:00:00Z","v":488295,"vw":82.608565},{"c":80.71,"h":83.67,"l":80.11,"n":17436,"o":83.62,"t":"2025-02-21T05:00:00Z","v":1210220,"vw":81.37051},{"c":79.08,"h":80.74,"l":78.985,"n":10601,"o":80.74,"t":"2025-02-24T05:00:00Z","v":415637,"vw":79.344872},{"c":78.43,"h":80.04,"l":77.87,"n":12034,"o":79.46,"t":"2025-02-25T05:00:00Z","v":503657,"vw":78.47298},{"c":78.21,"h":79.25,"l":78.0349,"n":9232,"o":78.61,"t":"2025-02-26T05:00:00Z","v":324552,"vw":78.396373},{"c":79.51,"h":79.56,"l":77.75,"n":9747,"o":78.01,"t":"2025-02-27T05:00:00Z","v":424074,"vw":79.244724},{"c":80.36,"h":80.51,"l":78.85,"n":8238,"o":79.77,"t":"2025-02-28T05:00:00Z","v":517664,"vw":80.088828},{"c":78.36,"h":81.39,"l":78.18,"n":13973,"o":80.62,"t":"2025-03-03T05:00:00Z","v":579879,"vw":79.031584},{"c":77.03,"h":79.21,"l":76.49,"n":14419,"o":77.62,"t":"2025-03-04T05:00:00Z","v":709706,"vw":77.645264},{"c":77.78,"h":78.61,"l":76.46,"n":10212,"o":77.55,"t":"2025-03-05T05:00:00Z","v":433618,"vw":77.685911},{"c":80.19,"h":80.545,"l":77.14,"n":12974,"o":77.64,"t":"2025-03-06T05:00:00Z","v":473758,"vw":79.54193},{"c":82.2,"h":82.74,"l":79.69,"n":15730,"o":79.69,"t":"2025-03-07T05:00:00Z","v":632953,"vw":81.92982},{"c":80.69,"h":84.18,"l":80.62,"n":12550,"o":81.91,"t":"2025-03-10T04:00:00Z","v":523174,"vw":81.706621},{"c":78.49,"h":80.98,"l":77.94,"n":11208,"o":80.6,"t":"2025-03-11T04:00:00Z","v":398978,"vw":78.760803},{"c":76.17,"h":78.78,"l":75.79,"n":13385,"o":78.54,"t":"2025-03-12T04:00:00Z","v":489668,"vw":76.45612},{"c":74.45,"h":76.56,"l":74.32,"n":14887,"o":75.91,"t":"2025-03-13T04:00:00Z","v":562889,"vw":74.901493},{"c":77,"h":77.22,"l":74.94,"n":11751,"o":75.09,"t":"2025-03-14T04:00:00Z","v":468704,"vw":76.667602},{"c":77.5,"h":78.36,"l":76.83,"n":11109,"o":76.83,"t":"2025-03-17T04:00:00Z","v":470171,"vw":77.502061},{"c":77.99,"h":78.65,"l":76.63,"n":11466,"o":76.94,"t":"2025-03-18T04:00:00Z","v":443124,"vw":78.034747},{"c":79.16,"h":79.36,"l":78.005,"n":11794,"o":78.28,"t":"2025-03-19T04:00:00Z","v":397753,"vw":78.939862},{"c":78.19,"h":79.66,"l":78.07,"n":12176,"o":78.2,"t":"2025-03-20T04:00:00Z","v":526987,"vw":78.640395},{"c":77.54,"h":77.91,"l":76.93,"n":12090,"o":77.39,"t":"2025-03-21T04:00:00Z","v":1994185,"vw":77.532657},{"c":80.1,"h":80.13,"l":78.71,"n":15723,"o":78.71,"t":"2025-03-24T04:00:00Z","v":554205,"vw":79.838254},{"c":79.15,"h":80.58,"l":78.68,"n":12113,"o":80.24,"t":"2025-03-25T04:00:00Z","v":487137,"vw":79.392278},{"c":79.86,"h":80.65,"l":79.37,"n":13971,"o":79.37,"t":"2025-03-26T04:00:00Z","v":590643,"vw":79.988655},{"c":80.48,"h":80.76,"l":79.16,"n":13385,"o":80.04,"t":"2025-03-27T04:00:00Z","v":578932,"vw":80.259916},{"c":77.69,"h":80.45,"l":77.45,"n":14134,"o":80.18,"t":"2025-03-28T04:00:00Z","v":578198,"vw":78.065359},{"c":77.67,"h":78.48,"l":76.02,"n":14413,"o":77.06,"t":"2025-03-31T04:00:00Z","v":571113,"vw":77.552032},{"c":77.82,"h":78.43,"l":76.8,"n":14959,"o":77.41,"t":"2025-04-01T04:00:00Z","v":665159,"vw":77.575013},{"c":79.28,"h":79.57,"l":76.76,"n":19940,"o":76.86,"t":"2025-04-02T04:00:00Z","v":987330,"vw":78.802943},{"c":75.16,"h":77.35,"l":72.73,"n":25999,"o":77.09,"t":"2025-04-03T04:00:00Z","v":1376875,"vw":75.184708},{"c":71.22,"h":73.15,"l":70.125,"n":27772,"o":73.14,"t":"2025-04-04T04:00:00Z","v":986618,"vw":71.736591},{"c":70.15,"h":73.12,"l":68.1,"n":26558,"o":69.25,"t":"2025-04-07T04:00:00Z","v":1202081,"vw":70.184733},{"c":70.17,"h":74.0126,"l":69.52,"n":20206,"o":71.93,"t":"2025-04-08T04:00:00Z","v":952528,"vw":71.331501},{"c":75.18,"h":75.42,"l":68.11,"n":17588,"o":68.56,"t":"2025-04-09T04:00:00Z","v":726593,"vw":73.309274},{"c":75.72,"h":76.19,"l":73.09,"n":18520,"o":75.27,"t":"2025-04-10T04:00:00Z","v":724652,"vw":75.187614},{"c":77.71,"h":77.88,"l":74.08,"n":20072,"o":75.51,"t":"2025-04-11T04:00:00Z","v":1123029,"vw":76.425457},{"c":77.98,"h":78.49,"l":76.86,"n":15278,"o":78.08,"t":"2025-04-14T04:00:00Z","v":777160,"vw":77.80704},{"c":77.04,"h":78.99,"l":76.55,"n":13343,"o":77.52,"t":"2025-04-15T04:00:00Z","v":550274,"vw":77.323907},{"c":75.84,"h":76.985,"l":74.89,"n":15467,"o":76.44,"t":"2025-04-16T04:00:00Z","v":584197,"vw":75.662883},{"c":77.31,"h":77.55,"l":75.59,"n":13304,"o":75.82,"t":"2025-04-17T04:00:00Z","v":545589,"vw":77.012106},{"c":75.93,"h":77.085,"l":75.48,"n":13487,"o":76.59,"t":"2025-04-21T04:00:00Z","v":551051,"vw":75.952753},{"c":76.06,"h":77.54,"l":75.33,"n":18299,"o":76.81,"t":"2025-04-22T04:00:00Z","v":865314,"vw":75.990678},{"c":76.23,"h":78.5,"l":75.76,"n":10553,"o":77.73,"t":"2025-04-23T04:00:00Z","v":645398,"vw":76.318147},{"c":78,"h":78.095,"l":75.78,"n":11428,"o":76.42,"t":"2025-04-24T04:00:00Z","v":529643,"vw":77.175812},{"c":77.63,"h":78.02,"l":77.112,"n":7270,"o":77.63,"t":"2025-04-25T04:00:00Z","v":300604,"vw":77.613173},{"c":77.07,"h":78.425,"l":75.98,"n":8006,"o":77.97,"t":"2025-04-28T04:00:00Z","v":298597,"vw":76.986886},{"c":76.99,"h":77.34,"l":76.165,"n":10034,"o":76.59,"t":"2025-04-29T04:00:00Z","v":506164,"vw":76.942655},{"c":76.48,"h":76.76,"l":74.79,"n":14846,"o":76.76,"t":"2025-04-30T04:00:00Z","v":653587,"vw":75.917329},{"c":75.89,"h":77.18,"l":75.71,"n":9799,"o":76.57,"t":"2025-05-01T04:00:00Z","v":321343,"vw":76.109004},{"c":77.65,"h":78.08,"l":76.17,"n":10761,"o":76.82,"t":"2025-05-02T04:00:00Z","v":371811,"vw":77.342861},{"c":77.26,"h":78.22,"l":76.89,"n":6519,"o":77.25,"t":"2025-05-05T04:00:00Z","v":209069,"vw":77.538757},{"c":75.42,"h":76.58,"l":75.12,"n":9900,"o":76.31,"t":"2025-05-06T04:00:00Z","v":395723,"vw":75.591624},{"c":74.96,"h":76.25,"l":74.3,"n":8653,"o":75.88,"t":"2025-05-07T04:00:00Z","v":350958,"vw":75.017513},{"c":76.02,"h":77.13,"l":75.57,"n":8164,"o":75.88,"t":"2025-05-08T04:00:00Z","v":392990,"vw":76.217363},{"c":76.21,"h":76.42,"l":75.37,"n":8948,"o":76.42,"t":"2025-05-09T04:00:00Z","v":311813,"vw":76.048119},{"c":78.83,"h":79.61,"l":77.72,"n":9908,"o":79.28,"t":"2025-05-12T04:00:00Z","v":327602,"vw":78.716905},{"c":79.03,"h":79.8055,"l":78.73,"n":7573,"o":79.4,"t":"2025-05-13T04:00:00Z","v":386233,"vw":79.23628},{"c":79.07,"h":79.72,"l":78.34,"n":9530,"o":78.66,"t":"2025-05-14T04:00:00Z","v":379722,"vw":79.096291},{"c":79.86,"h":80,"l":78.665,"n":7809,"o":78.85,"t":"2025-05-15T04:00:00Z","v":311157,"vw":79.573273},{"c":81.46,"h":81.59,"l":79.71,"n":12071,"o":80.09,"t":"2025-05-16T04:00:00Z","v":582130,"vw":80.971325},{"c":81.91,"h":82.07,"l":80.3975,"n":10686,"o":80.42,"t":"2025-05-19T04:00:00Z","v":525689,"vw":81.787385},{"c":81.21,"h":82.29,"l":81.08,"n":7928,"o":81.51,"t":"2025-05-20T04:00:00Z","v":372634,"vw":81.434315},{"c":79.01,"h":80.8,"l":78.9,"n":8079,"o":80.54,"t":"2025-05-21T04:00:00Z","v":333247,"vw":79.365499},{"c":79.06,"h":79.52,"l":77.99,"n":7474,"o":78.86,"t":"2025-05-22T04:00:00Z","v":323929,"vw":78.982042},{"c":78.68,"h":78.87,"l":77.78,"n":10073,"o":77.79,"t":"2025-05-23T04:00:00Z","v":353418,"vw":78.496876},{"c":83.81,"h":83.94,"l":79.65,"n":17990,"o":80.5,"t":"2025-05-27T04:00:00Z","v":884917,"vw":83.095934},{"c":82.97,"h":84.25,"l":82.755,"n":11548,"o":84.06,"t":"2025-05-28T04:00:00Z","v":449447,"vw":83.141009},{"c":81.99,"h":83.18,"l":80.45,"n":13675,"o":83.18,"t":"2025-05-29T04:00:00Z","v":619666,"vw":81.920863},{"c":81.2,"h":82.01,"l":81.045,"n":8649,"o":81.77,"t":"2025-05-30T04:00:00Z","v":461112,"vw":81.331756},{"c":80,"h":80.98,"l":79.07,"n":10022,"o":80.98,"t":"2025-06-02T04:00:00Z","v":370199,"vw":79.854077},{"c":81.47,"h":81.61,"l":79.78,"n":8518,"o":79.96,"t":"2025-06-03T04:00:00Z","v":359288,"vw":81.370894},{"c":80.55,"h":81.73,"l":80.39,"n":6494,"o":81.68,"t":"2025-06-04T04:00:00Z","v":248051,"vw":80.765222},{"c":80.51,"h":80.76,"l":79.66,"n":8305,"o":80.76,"t":"2025-06-05T04:00:00Z","v":279774,"vw":80.432903},{"c":81.16,"h":81.97,"l":80.83,"n":10538,"o":81.97,"t":"2025-06-06T04:00:00Z","v":364294,"vw":81.192687},{"c":81.68,"h":82.35,"l":81.14,"n":9833,"o":81.62,"t":"2025-06-09T04:00:00Z","v":398640,"vw":81.760315},{"c":82.9,"h":82.99,"l":81.69,"n":8031,"o":81.98,"t":"2025-06-10T04:00:00Z","v":290212,"vw":82.660191},{"c":82.17,"h":83.355,"l":81.93,"n":8848,"o":83,"t":"2025-06-11T04:00:00Z","v":381213,"vw":82.384798},{"c":81.98,"h":82.04,"l":80.6042,"n":7350,"o":81.31,"t":"2025-06-12T04:00:00Z","v":276898,"vw":81.628892},{"c":81.01,"h":81.955,"l":80.8,"n":7885,"o":81.13,"t":"2025-06-13T04:00:00Z","v":216990,"vw":81.238567},{"c":82.08,"h":83.16,"l":81.745,"n":10059,"o":81.83,"t":"2025-06-16T04:00:00Z","v":359486,"vw":82.316601},{"c":81.5,"h":83.08,"l":81.175,"n":9785,"o":81.75,"t":"2025-06-17T04:00:00Z","v":356768,"vw":81.788879},{"c":82.09,"h":82.825,"l":81.59,"n":12078,"o":81.75,"t":"2025-06-18T04:00:00Z","v":463768,"vw":82.186161},{"c":81.1,"h":83.09,"l":80.17,"n":10450,"o":82.79,"t":"2025-06-20T04:00:00Z","v":799930,"vw":81.152728},{"c":81.78,"h":81.89,"l":80.08,"n":11022,"o":80.85,"t":"2025-06-23T04:00:00Z","v":477389,"vw":81.340465},{"c":82.21,"h":82.45,"l":81.34,"n":9741,"o":82.02,"t":"2025-06-24T04:00:00Z","v":534190,"vw":82.163424},{"c":81.89,"h":82.34,"l":81.57,"n":10586,"o":82.34,"t":"2025-06-25T04:00:00Z","v":512518,"vw":81.90894},{"c":84.77,"h":84.85,"l":82.08,"n":15263,"o":82.18,"t":"2025-06-26T04:00:00Z","v":663675,"vw":84.297776},{"c":85.48,"h":85.9351,"l":84.4,"n":18690,"o":85.5,"t":"2025-06-27T04:00:00Z","v":1482868,"vw":85.212749},{"c":85.02,"h":85.805,"l":84.6605,"n":23261,"o":85.46,"t":"2025-06-30T04:00:00Z","v":1379048,"vw":85.285991},{"c":90.32,"h":90.85,"l":83.63,"n":43143,"o":89.07,"t":"2025-07-01T04:00:00Z","v":2756475,"vw":88.646455},{"c":89.61,"h":90.38,"l":88.008,"n":25370,"o":90.36,"t":"2025-07-02T04:00:00Z","v":1124969,"vw":89.181539},{"c":89.97,"h":90.79,"l":88.72,"n":10858,"o":90,"t":"2025-07-03T04:00:00Z","v":706491,"vw":89.934422},{"c":89.38,"h":89.665,"l":88.285,"n":16774,"o":89.52,"t":"2025-07-07T04:00:00Z","v":949340,"vw":89.169214},{"c":90.76,"h":91.73,"l":89.145,"n":19689,"o":89.35,"t":"2025-07-08T04:00:00Z","v":1040005,"vw":90.952305},{"c":90.7,"h":90.76,"l":89.135,"n":14795,"o":90.6,"t":"2025-07-09T04:00:00Z","v":714997,"vw":90.38792},{"c":91.66,"h":92.68,"l":90,"n":15894,"o":90.86,"t":"2025-07-10T04:00:00Z","v":1017390,"vw":91.86187},{"c":90.38,"h":91.12,"l":89.47,"n":13189,"o":90.88,"t":"2025-07-11T04:00:00Z","v":648680,"vw":90.488559},{"c":90.18,"h":90.87,"l":88.88,"n":16231,"o":90.25,"t":"2025-07-14T04:00:00Z","v":777275,"vw":89.931625},{"c":88.48,"h":90.44,"l":88.395,"n":12571,"o":90.26,"t":"2025-07-15T04:00:00Z","v":641860,"vw":88.945157},{"c":86.53,"h":88.61,"l":85.82,"n":18343,"o":87.92,"t":"2025-07-16T04:00:00Z","v":728339,"vw":86.649887},{"c":87.17,"h":87.29,"l":85.9,"n":15899,"o":86.57,"t":"2025-07-17T04:00:00Z","v":780287,"vw":86.886319},{"c":87.46,"h":87.52,"l":86.45,"n":12558,"o":87.5,"t":"2025-07-18T04:00:00Z","v":756010,"vw":87.273784},{"c":85.97,"h":87.98,"l":85.75,"n":11780,"o":87.91,"t":"2025-07-21T04:00:00Z","v":469545,"vw":86.39831},{"c":87.13,"h":87.59,"l":86.09,"n":12169,"o":86.09,"t":"2025-07-22T04:00:00Z","v":515092,"vw":87.080133},{"c":87.61,"h":88.7252,"l":87.43,"n":9507,"o":87.9,"t":"2025-07-23T04:00:00Z","v":572921,"vw":87.768904},{"c":87.06,"h":87.665,"l":86.76,"n":9621,"o":87.35,"t":"2025-07-24T04:00:00Z","v":336298,"vw":87.14955},{"c":87.36,"h":87.41,"l":86.2,"n":9552,"o":87.23,"t":"2025-07-25T04:00:00Z","v":388920,"vw":86.930408},{"c":87.8,"h":88.21,"l":86.71,"n":11223,"o":87.35,"t":"2025-07-28T04:00:00Z","v":457360,"vw":87.73904},{"c":87.29,"h":88.84,"l":86.75,"n":16539,"o":88.43,"t":"2025-07-29T04:00:00Z","v":601374,"vw":87.320665},{"c":87.05,"h":88.23,"l":86.21,"n":17543,"o":87.63,"t":"2025-07-30T04:00:00Z","v":811377,"vw":87.083215},{"c":86.62,"h":87.81,"l":86.18,"n":13294,"o":86.18,"t":"2025-07-31T04:00:00Z","v":607804,"vw":86.771693},{"c":85.19,"h":85.51,"l":83.96,"n":12510,"o":85,"t":"2025-08-01T04:00:00Z","v":477635,"vw":84.922176},{"c":85.45,"h":85.99,"l":84.95,"n":10617,"o":85.29,"t":"2025-08-04T04:00:00Z","v":358618,"vw":85.443674},{"c":86.11,"h":86.255,"l":85.03,"n":9197,"o":85.45,"t":"2025-08-05T04:00:00Z","v":320398,"vw":85.966634},{"c":85.62,"h":86.04,"l":85.2,"n":7812,"o":85.98,"t":"2025-08-06T04:00:00Z","v":349720,"vw":85.562645},{"c":86,"h":86.485,"l":85.27,"n":9185,"o":86.33,"t":"2025-08-07T04:00:00Z","v":348029,"vw":85.99682},{"c":86.1,"h":86.785,"l":85.71,"n":8514,"o":86.51,"t":"2025-08-08T04:00:00Z","v":342279,"vw":86.062719},{"c":84.9,"h":86.41,"l":84.34,"n":7952,"o":86.14,"t":"2025-08-11T04:00:00Z","v":274048,"vw":84.912445},{"c":86.39,"h":86.53,"l":84.885,"n":9463,"o":85.12,"t":"2025-08-12T04:00:00Z","v":383180,"vw":86.192589},{"c":88.83,"h":88.95,"l":86.46,"n":8341,"o":86.46,"t":"2025-08-13T04:00:00Z","v":286903,"vw":88.401225},{"c":87.58,"h":88.12,"l":87.17,"n":7797,"o":87.95,"t":"2025-08-14T04:00:00Z","v":225598,"vw":87.568615},{"c":86.86,"h":87.99,"l":86.555,"n":8149,"o":87.79,"t":"2025-08-15T04:00:00Z","v":329973,"vw":87.023064},{"c":87.03,"h":87.43,"l":86.07,"n":7797,"o":87.02,"t":"2025-08-18T04:00:00Z","v":326642,"vw":86.985802},{"c":89.06,"h":89.88,"l":87.24,"n":12078,"o":87.24,"t":"2025-08-19T04:00:00Z","v":595758,"vw":88.993672},{"c":87.67,"h":88.98,"l":87.365,"n":8990,"o":88.65,"t":"2025-08-20T04:00:00Z","v":425265,"vw":87.781045},{"c":86.91,"h":87.74,"l":86.67,"n":8629,"o":87.67,"t":"2025-08-21T04:00:00Z","v":291457,"vw":87.104879},{"c":90.83,"h":90.95,"l":87.18,"n":9741,"o":87.18,"t":"2025-08-22T04:00:00Z","v":333090,"vw":90.510151},{"c":90.66,"h":91,"l":90.21,"n":7893,"o":90.33,"t":"2025-08-25T04:00:00Z","v":237358,"vw":90.726375},{"c":91.14,"h":91.73,"l":90.52,"n":12210,"o":90.65,"t":"2025-08-26T04:00:00Z","v":649287,"vw":91.186012},{"c":91.71,"h":91.85,"l":90.815,"n":9822,"o":90.87,"t":"2025-08-27T04:00:00Z","v":395001,"vw":91.629849},{"c":90.97,"h":92,"l":90.38,"n":9203,"o":92,"t":"2025-08-28T04:00:00Z","v":413173,"vw":91.028625},{"c":90.23,"h":91.61,"l":89.36,"n":10471,"o":91.03,"t":"2025-08-29T04:00:00Z","v":468179,"vw":90.020831},{"c":89.22,"h":89.98,"l":88.48,"n":13000,"o":89.37,"t":"2025-09-02T04:00:00Z","v":541574,"vw":89.445862},{"c":90.29,"h":90.35,"l":88.6,"n":12802,"o":89.05,"t":"2025-09-03T04:00:00Z","v":545947,"vw":89.894878},{"c":92.66,"h":92.67,"l":90.32,"n":12693,"o":90.6,"t":"2025-09-04T04:00:00Z","v":490291,"vw":92.109568},{"c":92.27,"h":93.11,"l":91.365,"n":14366,"o":92.76,"t":"2025-09-05T04:00:00Z","v":606198,"vw":92.166197},{"c":92.9,"h":94.31,"l":91.78,"n":17766,"o":92.49,"t":"2025-09-08T04:00:00Z","v":819666,"vw":93.285136},{"c":91.88,"h":92.56,"l":91.36,"n":13863,"o":92.36,"t":"2025-09-09T04:00:00Z","v":520319,"vw":91.894784},{"c":91.6,"h":92.505,"l":91.14,"n":10305,"o":91.27,"t":"2025-09-10T04:00:00Z","v":411438,"vw":91.62167},{"c":92.3,"h":92.76,"l":90.82,"n":10775,"o":91.6,"t":"2025-09-11T04:00:00Z","v":387802,"vw":92.211744},{"c":91.35,"h":92.19,"l":91.195,"n":9135,"o":92.14,"t":"2025-09-12T04:00:00Z","v":343057,"vw":91.575273},{"c":91.87,"h":92.2,"l":90.825,"n":11644,"o":91.59,"t":"2025-09-15T04:00:00Z","v":388042,"vw":91.739486},{"c":91.82,"h":92.64,"l":90.665,"n":9742,"o":92.19,"t":"2025-09-16T04:00:00Z","v":349194,"vw":91.514914},{"c":91.24,"h":93.37,"l":90.91,"n":11672,"o":92.39,"t":"2025-09-17T04:00:00Z","v":400903,"vw":91.815741},{"c":92.83,"h":93.15,"l":91.007,"n":11788,"o":91.46,"t":"2025-09-18T04:00:00Z","v":426363,"vw":92.609356},{"c":90.99,"h":93.3,"l":90.72,"n":13764,"o":93,"t":"2025-09-19T04:00:00Z","v":1231738,"vw":91.182247},{"c":90.85,"h":91.22,"l":90.18,"n":12254,"o":90.78,"t":"2025-09-22T04:00:00Z","v":626728,"vw":90.865329},{"c":90.86,"h":92.27,"l":90.5,"n":11987,"o":91.34,"t":"2025-09-23T04:00:00Z","v":378194,"vw":91.09529},{"c":88.92,"h":91.195,"l":88.81,"n":12525,"o":90.78,"t":"2025-09-24T04:00:00Z","v":538226,"vw":89.31785},{"c":89.2,"h":90.52,"l":88.425,"n":18052,"o":88.72,"t":"2025-09-25T04:00:00Z","v":830443,"vw":89.33288},{"c":90.93,"h":90.99,"l":89.27,"n":13729,"o":89.28,"t":"2025-09-26T04:00:00Z","v":488449,"vw":90.515685},{"c":90.84,"h":91.58,"l":90.45,"n":11326,"o":91.58,"t":"2025-09-29T04:00:00Z","v":357839,"vw":90.774948},{"c":92.14,"h":92.41,"l":90.265,"n":12336,"o":90.86,"t":"2025-09-30T04:00:00Z","v":577671,"vw":91.903984},{"c":91.24,"h":92.0564,"l":90.955,"n":11804,"o":91.46,"t":"2025-10-01T04:00:00Z","v":435547,"vw":91.367621},{"c":91.97,"h":92.02,"l":90.91,"n":11580,"o":91.03,"t":"2025-10-02T04:00:00Z","v":389910,"vw":91.722038},{"c":91.99,"h":92.93,"l":91.2501,"n":10801,"o":91.98,"t":"2025-10-03T04:00:00Z","v":523676,"vw":92.239822},{"c":92.1,"h":92.845,"l":91.72,"n":11353,"o":92.17,"t":"2025-10-06T04:00:00Z","v":466507,"vw":92.258009},{"c":90.24,"h":92.43,"l":89.63,"n":9304,"o":92.22,"t":"2025-10-07T04:00:00Z","v":376027,"vw":90.305552},{"c":89.53,"h":90.22,"l":86.9262,"n":14385,"o":87.63,"t":"2025-10-08T04:00:00Z","v":559324,"vw":89.214333},{"c":88.59,"h":90.07,"l":88.43,"n":10577,"o":89.71,"t":"2025-10-09T04:00:00Z","v":354229,"vw":88.856287},{"c":85.68,"h":89.44,"l":85.42,"n":12941,"o":89.11,"t":"2025-10-10T04:00:00Z","v":449206,"vw":86.224519},{"c":85.82,"h":86.77,"l":85.25,"n":11848,"o":85.99,"t":"2025-10-13T04:00:00Z","v":667615,"vw":85.976781},{"c":86.97,"h":87.56,"l":84.46,"n":14656,"o":84.75,"t":"2025-10-14T04:00:00Z","v":677778,"vw":86.741145},{"c":85.28,"h":87.27,"l":84.2,"n":18257,"o":87.27,"t":"2025-10-15T04:00:00Z","v":939000,"vw":85.211853},{"c":85.43,"h":85.895,"l":84.88,"n":12419,"o":85.65,"t":"2025-10-16T04:00:00Z","v":466594,"vw":85.455171},{"c":85.9,"h":86.46,"l":85.04,"n":11152,"o":85.64,"t":"2025-10-17T04:00:00Z","v":414231,"vw":85.751689},{"c":86.93,"h":87.61,"l":86.46,"n":12866,"o":86.46,"t":"2025-10-20T04:00:00Z","v":553063,"vw":86.848346},{"c":88.03,"h":88.91,"l":86.62,"n":12392,"o":86.62,"t":"2025-10-21T04:00:00Z","v":429133,"vw":88.167134},{"c":87.04,"h":88.76,"l":86.85,"n":25853,"o":88.12,"t":"2025-10-22T04:00:00Z","v":1220005,"vw":87.394017},{"c":89.73,"h":91.79,"l":87.39,"n":32776,"o":90.025,"t":"2025-10-23T04:00:00Z","v":1585732,"vw":89.854355},{"c":88,"h":91.365,"l":87.3,"n":21088,"o":91.36,"t":"2025-10-24T04:00:00Z","v":790188,"vw":88.289053},{"c":85.79,"h":88.26,"l":85.55,"n":20969,"o":88.01,"t":"2025-10-27T04:00:00Z","v":874176,"vw":86.12946},{"c":84.31,"h":85.81,"l":84.0501,"n":18904,"o":85.5,"t":"2025-10-28T04:00:00Z","v":835827,"vw":84.549621},{"c":84.21,"h":85.09,"l":83.1,"n":16122,"o":83.83,"t":"2025-10-29T04:00:00Z","v":747501,"vw":84.203946},{"c":85.08,"h":85.62,"l":83.68,"n":12230,"o":83.68,"t":"2025-10-30T04:00:00Z","v":552026,"vw":85.020314},{"c":84.91,"h":85.35,"l":84.28,"n":12978,"o":84.84,"t":"2025-10-31T04:00:00Z","v":572998,"vw":84.881175},{"c":84.79,"h":84.83,"l":83.165,"n":11328,"o":84.14,"t":"2025-11-03T05:00:00Z","v":467189,"vw":84.515377},{"c":86.42,"h":87,"l":85.09,"n":15514,"o":85.09,"t":"2025-11-04T05:00:00Z","v":706898,"vw":86.352117},{"c":86.68,"h":87.57,"l":85.88,"n":10966,"o":86.55,"t":"2025-11-05T05:00:00Z","v":397531,"vw":86.738669},{"c":85.59,"h":87.23,"l":85.42,"n":11765,"o":86.74,"t":"2025-11-06T05:00:00Z","v":437156,"vw":85.772856},{"c":88.03,"h":88.085,"l":85.405,"n":14519,"o":85.55,"t":"2025-11-07T05:00:00Z","v":626386,"vw":87.49068},{"c":88.34,"h":89.61,"l":87.58,"n":10764,"o":88.14,"t":"2025-11-10T05:00:00Z","v":571928,"vw":88.489657},{"c":89.27,"h":90,"l":88.305,"n":11699,"o":88.5,"t":"2025-11-11T05:00:00Z","v":569950,"vw":89.296634},{"c":89.44,"h":90,"l":88.43,"n":12385,"o":88.43,"t":"2025-11-12T05:00:00Z","v":714955,"vw":89.454225},{"c":89.66,"h":90.845,"l":89.3,"n":18443,"o":89.3,"t":"2025-11-13T05:00:00Z","v":842702,"vw":90.016599},{"c":86.64,"h":89.4,"l":86.43,"n":17479,"o":89.04,"t":"2025-11-14T05:00:00Z","v":809478,"vw":87.128898},{"c":85.76,"h":88.7199,"l":84.75,"n":17300,"o":88.14,"t":"2025-11-17T05:00:00Z","v":806931,"vw":86.224986},{"c":85.1,"h":86.815,"l":84.67,"n":19412,"o":85.48,"t":"2025-11-18T05:00:00Z","v":1104850,"vw":85.244574},{"c":84.76,"h":85.78,"l":84.13,"n":11318,"o":85.78,"t":"2025-11-19T05:00:00Z","v":568862,"vw":84.905073},{"c":83.51,"h":85.77,"l":82.99,"n":10721,"o":85.4,"t":"2025-11-20T05:00:00Z","v":470985,"vw":83.62547},{"c":88.1,"h":88.35,"l":83.58,"n":20164,"o":84.38,"t":"2025-11-21T05:00:00Z","v":1017538,"vw":87.740777},{"c":86.99,"h":88,"l":86.61,"n":13440,"o":87.64,"t":"2025-11-24T05:00:00Z","v":725747,"vw":87.027479},{"c":88.41,"h":88.6,"l":87.0297,"n":11920,"o":87.52,"t":"2025-11-25T05:00:00Z","v":390794,"vw":88.282597},{"c":89.34,"h":89.915,"l":87.86,"n":11574,"o":87.86,"t":"2025-11-26T05:00:00Z","v":366381,"vw":89.351827},{"c":88.96,"h":89.76,"l":88.62,"n":5187,"o":89.76,"t":"2025-11-28T05:00:00Z","v":144448,"vw":89.039392},{"c":86.16,"h":88.13,"l":84.745,"n":21626,"o":88.13,"t":"2025-12-01T05:00:00Z","v":945328,"vw":86.380975},{"c":85.82,"h":86.55,"l":85.225,"n":12792,"o":86.55,"t":"2025-12-02T05:00:00Z","v":541712,"vw":85.870713},{"c":82.82,"h":86.251,"l":81.74,"n":22713,"o":86.17,"t":"2025-12-03T05:00:00Z","v":1152840,"vw":83.471324},{"c":82.44,"h":83.415,"l":81.89,"n":14984,"o":82.79,"t":"2025-12-04T05:00:00Z","v":780372,"vw":82.600531},{"c":82.93,"h":83.205,"l":81.63,"n":12854,"o":82.18,"t":"2025-12-05T05:00:00Z","v":491373,"vw":82.76064},{"c":81.93,"h":83.09,"l":81.75,"n":13614,"o":82.52,"t":"2025-12-08T05:00:00Z","v":521534,"vw":82.219159},{"c":81.14,"h":83.23,"l":81.04,"n":14280,"o":81.57,"t":"2025-12-09T05:00:00Z","v":566973,"vw":81.685599},{"c":84.29,"h":84.76,"l":81.18,"n":12939,"o":81.18,"t":"2025-12-10T05:00:00Z","v":829429,"vw":83.953451},{"c":86.6,"h":86.63,"l":84.195,"n":12790,"o":84.93,"t":"2025-12-11T05:00:00Z","v":725242,"vw":86.291309},{"c":86.74,"h":88.64,"l":85.63,"n":14610,"o":88.14,"t":"2025-12-12T05:00:00Z","v":618674,"vw":86.497461},{"c":85.74,"h":87.2,"l":85.14,"n":11699,"o":87.01,"t":"2025-12-15T05:00:00Z","v":537334,"vw":85.714143},{"c":85.76,"h":86.34,"l":84.9853,"n":15381,"o":86.14,"t":"2025-12-16T05:00:00Z","v":572229,"vw":85.829242},{"c":86.1,"h":86.99,"l":85.105,"n":10108,"o":85.25,"t":"2025-12-17T05:00:00Z","v":442821,"vw":85.988099},{"c":86.25,"h":86.54,"l":85.37,"n":10962,"o":86.48,"t":"2025-12-18T05:00:00Z","v":650121,"vw":86.139905},{"c":86.38,"h":86.9,"l":85.91,"n":9408,"o":85.91,"t":"2025-12-19T05:00:00Z","v":1035511,"vw":86.368171},{"c":87.16,"h":87.24,"l":86.19,"n":9490,"o":86.19,"t":"2025-12-22T05:00:00Z","v":375803,"vw":87.018762},{"c":87,"h":87.56,"l":86.84,"n":11468,"o":87.34,"t":"2025-12-23T05:00:00Z","v":375032,"vw":87.092418},{"c":87.03,"h":87.32,"l":86.555,"n":5741,"o":87,"t":"2025-12-24T05:00:00Z","v":190317,"vw":86.985252},{"c":87.42,"h":87.555,"l":86.81,"n":6743,"o":87.12,"t":"2025-12-26T05:00:00Z","v":268078,"vw":87.254969},{"c":86.69,"h":87.84,"l":86.365,"n":9881,"o":87.5,"t":"2025-12-29T05:00:00Z","v":309597,"vw":86.727162},{"c":86.19,"h":87,"l":86.05,"n":12569,"o":86.54,"t":"2025-12-30T05:00:00Z","v":407494,"vw":86.34231},{"c":84.1,"h":86.1,"l":84.06,"n":10563,"o":86.1,"t":"2025-12-31T05:00:00Z","v":449853,"vw":84.395525},{"c":85.84,"h":86.32,"l":83.16,"n":15435,"o":83.16,"t":"2026-01-02T05:00:00Z","v":714775,"vw":85.619173},{"c":86.22,"h":88.535,"l":85.58,"n":21478,"o":85.58,"t":"2026-01-05T05:00:00Z","v":932412,"vw":86.843684},{"c":84.94,"h":86.42,"l":83.85,"n":22299,"o":85.24,"t":"2026-01-06T05:00:00Z","v":1390251,"vw":85.251278},{"c":81.08,"h":84.85,"l":78.8,"n":44887,"o":82.355,"t":"2026-01-07T05:00:00Z","v":2626006,"vw":81.245044},{"c":83.92,"h":84.42,"l":80.42,"n":23024,"o":80.815,"t":"2026-01-08T05:00:00Z","v":1425447,"vw":83.595603},{"c":84.43,"h":85.36,"l":83.475,"n":15727,"o":84.21,"t":"2026-01-09T05:00:00Z","v":672438,"vw":84.588859},{"c":83.61,"h":84.64,"l":83.375,"n":17253,"o":84.36,"t":"2026-01-12T05:00:00Z","v":913944,"vw":83.895963},{"c":84.18,"h":84.74,"l":83.65,"n":14626,"o":83.95,"t":"2026-01-13T05:00:00Z","v":751723,"vw":84.219833},{"c":84.67,"h":85,"l":82.99,"n":15165,"o":83.48,"t":"2026-01-14T05:00:00Z","v":679622,"vw":84.414963},{"c":86.13,"h":87.57,"l":84.77,"n":18733,"o":85.01,"t":"2026-01-15T05:00:00Z","v":865812,"vw":86.547212},{"c":84.76,"h":85.81,"l":84.24,"n":18003,"o":85.38,"t":"2026-01-16T05:00:00Z","v":941674,"vw":84.762316},{"c":85.57,"h":85.88,"l":83.09,"n":15455,"o":83.5,"t":"2026-01-20T05:00:00Z","v":661318,"vw":85.252671},{"c":87.37,"h":87.95,"l":85.96,"n":12966,"o":86.17,"t":"2026-01-21T05:00:00Z","v":522480,"vw":87.213285},{"c":87.8,"h":88.01,"l":87,"n":11754,"o":87.55,"t":"2026-01-22T05:00:00Z","v":496332,"vw":87.727132},{"c":85.77,"h":87.75,"l":85.03,"n":10041,"o":87.75,"t":"2026-01-23T05:00:00Z","v":447378,"vw":85.759262},{"c":84.23,"h":86.03,"l":84.02,"n":13529,"o":86.03,"t":"2026-01-26T05:00:00Z","v":636562,"vw":84.395673},{"c":83.59,"h":84.05,"l":82.3,"n":12841,"o":83.9,"t":"2026-01-27T05:00:00Z","v":631009,"vw":83.374518},{"c":83.48,"h":84.11,"l":83.19,"n":9937,"o":83.53,"t":"2026-01-28T05:00:00Z","v":405097,"vw":83.528976},{"c":84.25,"h":84.6,"l":83.08,"n":11453,"o":84.26,"t":"2026-01-29T05:00:00Z","v":694088,"vw":84.147537},{"c":84.34,"h":84.59,"l":82.84,"n":11884,"o":83.65,"t":"2026-01-30T05:00:00Z","v":819656,"vw":84.137803},{"c":88.36,"h":88.46,"l":84.3,"n":15964,"o":84.34,"t":"2026-02-02T05:00:00Z","v":755908,"vw":87.662955},{"c":91.18,"h":91.22,"l":87.7,"n":16550,"o":87.7,"t":"2026-02-03T05:00:00Z","v":1040734,"vw":90.494811},{"c":93.97,"h":95.6,"l":92.255,"n":23685,"o":92.67,"t":"2026-02-04T05:00:00Z","v":1592855,"vw":93.64116},{"c":94.95,"h":95.49,"l":92.85,"n":20097,"o":93.38,"t":"2026-02-05T05:00:00Z","v":1092893,"vw":94.275853},{"c":95.56,"h":96.505,"l":93.5,"n":16453,"o":93.5,"t":"2026-02-06T05:00:00Z","v":907683,"vw":95.518608},{"c":94.18,"h":95.545,"l":92.86,"n":12862,"o":95.4,"t":"2026-02-09T05:00:00Z","v":539808,"vw":93.994216},{"c":94.39,"h":95.185,"l":93.64,"n":10209,"o":94.26,"t":"2026-02-10T05:00:00Z","v":560163,"vw":94.463456},{"c":95,"h":96.81,"l":93.9486,"n":9520,"o":95.15,"t":"2026-02-11T05:00:00Z","v":471525,"vw":95.10639},{"c":92.04,"h":96.99,"l":91.95,"n":15957,"o":95.62,"t":"2026-02-12T05:00:00Z","v":891199,"vw":93.294959},{"c":94.04,"h":94.15,"l":91.705,"n":10244,"o":92.3,"t":"2026-02-13T05:00:00Z","v":440179,"vw":93.716174},{"c":93.47,"h":94.15,"l":92.715,"n":12561,"o":93.12,"t":"2026-02-17T05:00:00Z","v":532272,"vw":93.462015},{"c":93.58,"h":94.185,"l":92.765,"n":8062,"o":93.44,"t":"2026-02-18T05:00:00Z","v":283170,"vw":93.601033},{"c":93.87,"h":93.93,"l":92.69,"n":9482,"o":93.12,"t":"2026-02-19T05:00:00Z","v":350116,"vw":93.583714},{"c":93.86,"h":94.29,"l":91.66,"n":14479,"o":93.74,"t":"2026-02-20T05:00:00Z","v":680628,"vw":93.498547},{"c":91.83,"h":94.07,"l":91.085,"n":8375,"o":93.36,"t":"2026-02-23T05:00:00Z","v":350563,"vw":91.818743},{"c":93.68,"h":94.32,"l":91.98,"n":8868,"o":92.17,"t":"2026-02-24T05:00:00Z","v":306149,"vw":93.640571},{"c":93.07,"h":94.2499,"l":91.96,"n":10054,"o":93.7,"t":"2026-02-25T05:00:00Z","v":351845,"vw":92.949508},{"c":93.31,"h":94.08,"l":92.02,"n":12964,"o":93.88,"t":"2026-02-26T05:00:00Z","v":440184,"vw":93.283026},{"c":93.84,"h":93.95,"l":92.06,"n":9362,"o":93.31,"t":"2026-02-27T05:00:00Z","v":687268,"vw":93.497831},{"c":94.08,"h":94.88,"l":91.83,"n":14122,"o":93.39,"t":"2026-03-02T05:00:00Z","v":664311,"vw":93.965346},{"c":92.9,"h":93.02,"l":90.09,"n":13866,"o":91.84,"t":"2026-03-03T05:00:00Z","v":619091,"vw":92.203689},{"c":91.54,"h":93.28,"l":91.48,"n":10975,"o":93.19,"t":"2026-03-04T05:00:00Z","v":657828,"vw":92.048413},{"c":92.58,"h":95.18,"l":92.03,"n":19797,"o":93.41,"t":"2026-03-05T05:00:00Z","v":1018057,"vw":93.115127},{"c":91.41,"h":91.9,"l":89.675,"n":13499,"o":91.34,"t":"2026-03-06T05:00:00Z","v":608239,"vw":90.964273},{"c":90.15,"h":90.34,"l":87.12,"n":14991,"o":90.27,"t":"2026-03-09T04:00:00Z","v":552686,"vw":89.389666},{"c":90.14,"h":91.395,"l":88.8504,"n":12465,"o":89.82,"t":"2026-03-10T04:00:00Z","v":538703,"vw":90.345588},{"c":92.44,"h":92.53,"l":88.33,"n":17943,"o":89.41,"t":"2026-03-11T04:00:00Z","v":887507,"vw":91.685017},{"c":90.26,"h":93.99,"l":90.23,"n":20110,"o":91.63,"t":"2026-03-12T04:00:00Z","v":880873,"vw":91.551772},{"c":91.23,"h":91.96,"l":89.265,"n":13747,"o":90.9,"t":"2026-03-13T04:00:00Z","v":513103,"vw":91.006599},{"c":89.44,"h":92,"l":89.405,"n":14499,"o":90.54,"t":"2026-03-16T04:00:00Z","v":588605,"vw":90.156203},{"c":90.06,"h":90.84,"l":87.635,"n":11700,"o":89.96,"t":"2026-03-17T04:00:00Z","v":424168,"vw":89.64999},{"c":87.94,"h":90.31,"l":87.85,"n":12460,"o":89.51,"t":"2026-03-18T04:00:00Z","v":563530,"vw":88.670943},{"c":86.88,"h":87.555,"l":85.99,"n":12753,"o":87.42,"t":"2026-03-19T04:00:00Z","v":442597,"vw":86.833941},{"c":85.72,"h":87.17,"l":85.15,"n":12304,"o":86.24,"t":"2026-03-20T04:00:00Z","v":1846981,"vw":85.804448},{"c":87.11,"h":89.78,"l":85.54,"n":13896,"o":87.6,"t":"2026-03-23T04:00:00Z","v":739946,"vw":87.570414},{"c":90.52,"h":90.74,"l":86.19,"n":12816,"o":87.31,"t":"2026-03-24T04:00:00Z","v":783269,"vw":90.249844},{"c":91.9,"h":91.97,"l":89.2,"n":14806,"o":91.32,"t":"2026-03-25T04:00:00Z","v":661137,"vw":91.551473},{"c":89.48,"h":92.935,"l":89.2,"n":13117,"o":91.44,"t":"2026-03-26T04:00:00Z","v":527086,"vw":90.438217},{"c":90.3,"h":90.98,"l":87.59,"n":11534,"o":90.04,"t":"2026-03-27T04:00:00Z","v":467856,"vw":90.301556},{"c":89.97,"h":91.35,"l":89.49,"n":12733,"o":91,"t":"2026-03-30T04:00:00Z","v":429810,"vw":90.046993},{"c":92.27,"h":93.38,"l":88.94,"n":20466,"o":88.94,"t":"2026-03-31T04:00:00Z","v":838954,"vw":91.971628},{"c":91.55,"h":92.63,"l":87.475,"n":23040,"o":88.58,"t":"2026-04-01T04:00:00Z","v":1049801,"vw":91.065085},{"c":90.32,"h":94.3,"l":90.07,"n":22892,"o":92.07,"t":"2026-04-02T04:00:00Z","v":1015941,"vw":91.288955},{"c":90.69,"h":91.35,"l":89.19,"n":11293,"o":89.78,"t":"2026-04-06T04:00:00Z","v":486180,"vw":90.667115},{"c":90.71,"h":92.76,"l":89.28,"n":14329,"o":90.45,"t":"2026-04-07T04:00:00Z","v":582499,"vw":90.957662},{"c":95.58,"h":95.6986,"l":91.1301,"n":19396,"o":91.62,"t":"2026-04-08T04:00:00Z","v":792195,"vw":94.940658},{"c":96.13,"h":96.85,"l":94.34,"n":13499,"o":95.28,"t":"2026-04-09T04:00:00Z","v":618520,"vw":96.071067},{"c":95.48,"h":96.9,"l":94.86,"n":14205,"o":96.36,"t":"2026-04-10T04:00:00Z","v":457448,"vw":95.402299},{"c":95.37,"h":95.43,"l":93.5,"n":12869,"o":95.21,"t":"2026-04-13T04:00:00Z","v":555091,"vw":95.051992},{"c":95.78,"h":96.18,"l":94.72,"n":11486,"o":95.15,"t":"2026-04-14T04:00:00Z","v":401432,"vw":95.606743},{"c":94.71,"h":96.05,"l":93.63,"n":10598,"o":95.02,"t":"2026-04-15T04:00:00Z","v":385981,"vw":94.565466},{"c":94.17,"h":95.48,"l":93.9,"n":10861,"o":94.4,"t":"2026-04-16T04:00:00Z","v":345166,"vw":94.291602},{"c":97.52,"h":98.1287,"l":94.58,"n":13448,"o":94.58,"t":"2026-04-17T04:00:00Z","v":697551,"vw":97.431473},{"c":97.13,"h":97.85,"l":96.41,"n":12486,"o":97.32,"t":"2026-04-20T04:00:00Z","v":452889,"vw":97.26796},{"c":97.12,"h":98.17,"l":96.545,"n":11017,"o":97.33,"t":"2026-04-21T04:00:00Z","v":456062,"vw":97.259148},{"c":96.67,"h":97.9125,"l":95.68,"n":12060,"o":97.5,"t":"2026-04-22T04:00:00Z","v":485593,"vw":96.534304},{"c":98.06,"h":98.88,"l":95.71,"n":13772,"o":95.71,"t":"2026-04-23T04:00:00Z","v":602799,"vw":98.060585},{"c":97.83,"h":98.2,"l":97,"n":11457,"o":97.74,"t":"2026-04-24T04:00:00Z","v":551664,"vw":97.676342},{"c":104.17,"h":104.5,"l":100.68,"n":24591,"o":100.79,"t":"2026-04-27T04:00:00Z","v":1446249,"vw":103.208325},{"c":102.89,"h":105.09,"l":102.26,"n":19427,"o":103.815,"t":"2026-04-28T04:00:00Z","v":773314,"vw":103.148535},{"c":100.75,"h":103.46,"l":100.23,"n":15280,"o":103.06,"t":"2026-04-29T04:00:00Z","v":789952,"vw":101.160415},{"c":102.27,"h":103.41,"l":100,"n":15740,"o":101.1,"t":"2026-04-30T04:00:00Z","v":740503,"vw":102.487192},{"c":102.63,"h":102.86,"l":101.05,"n":14503,"o":102.53,"t":"2026-05-01T04:00:00Z","v":638177,"vw":102.289156},{"c":101.2,"h":102.41,"l":101.035,"n":11832,"o":102.06,"t":"2026-05-04T04:00:00Z","v":365432,"vw":101.443574},{"c":103.01,"h":103.22,"l":100.63,"n":14108,"o":101.86,"t":"2026-05-05T04:00:00Z","v":491278,"vw":102.865784},{"c":105.01,"h":106.05,"l":103.675,"n":13574,"o":104,"t":"2026-05-06T04:00:00Z","v":513797,"vw":105.046957},{"c":104.31,"h":106.54,"l":103.8,"n":16489,"o":106.21,"t":"2026-05-07T04:00:00Z","v":637987,"vw":104.851016},{"c":104.28,"h":106.43,"l":103.44,"n":11877,"o":104.74,"t":"2026-05-08T04:00:00Z","v":604773,"vw":104.29533},{"c":107.32,"h":107.99,"l":104.435,"n":18254,"o":104.77,"t":"2026-05-11T04:00:00Z","v":843102,"vw":106.535823},{"c":106.92,"h":107.8,"l":105.595,"n":15780,"o":107.7,"t":"2026-05-12T04:00:00Z","v":822485,"vw":106.749122},{"c":106.76,"h":107.75,"l":104.635,"n":18519,"o":107.1,"t":"2026-05-13T04:00:00Z","v":1028040,"vw":105.946621},{"c":106.82,"h":108.77,"l":106.46,"n":17700,"o":107.84,"t":"2026-05-14T04:00:00Z","v":928475,"vw":107.492968},{"c":104.66,"h":106.99,"l":103.25,"n":15912,"o":106.14,"t":"2026-05-15T04:00:00Z","v":894264,"vw":104.58137},{"c":104.66,"h":106.48,"l":104.38,"n":12820,"o":105.4,"t":"2026-05-18T04:00:00Z","v":639944,"vw":105.369333},{"c":103.85,"h":104.12,"l":101.5,"n":13689,"o":104.03,"t":"2026-05-19T04:00:00Z","v":632921,"vw":103.624252},{"c":106.17,"h":106.31,"l":102.97,"n":10760,"o":104.22,"t":"2026-05-20T04:00:00Z","v":523021,"vw":105.71521},{"c":105.98,"h":106.605,"l":103.9211,"n":12741,"o":105.21,"t":"2026-05-21T04:00:00Z","v":507710,"vw":105.661648},{"c":106.5,"h":107.39,"l":105.005,"n":15465,"o":106.48,"t":"2026-05-22T04:00:00Z","v":960215,"vw":106.554032},{"c":108.79,"h":109.09,"l":106.5,"n":9981,"o":107.01,"t":"2026-05-26T04:00:00Z","v":309208,"vw":108.367981},{"c":107.49,"h":109.67,"l":107.21,"n":11314,"o":109.22,"t":"2026-05-27T04:00:00Z","v":465693,"vw":107.808995},{"c":109.78,"h":110.5,"l":106.035,"n":18493,"o":107.72,"t":"2026-05-28T04:00:00Z","v":836910,"vw":109.490755},{"c":109.47,"h":111.23,"l":108.62,"n":17971,"o":109.27,"t":"2026-05-29T04:00:00Z","v":1033357,"vw":109.776463},{"c":111.88,"h":112.44,"l":107.49,"n":19740,"o":108.88,"t":"2026-06-01T04:00:00Z","v":892637,"vw":111.410415},{"c":115.17,"h":115.965,"l":112.365,"n":18691,"o":112.69,"t":"2026-06-02T04:00:00Z","v":922956,"vw":114.879715},{"c":117.21,"h":117.27,"l":113.53,"n":16746,"o":114.48,"t":"2026-06-03T04:00:00Z","v":608155,"vw":116.68414},{"c":116.98,"h":118.521,"l":116.75,"n":15696,"o":117.72,"t":"2026-06-04T04:00:00Z","v":623343,"vw":117.383108},{"c":115.51,"h":117.4506,"l":114.99,"n":12385,"o":116.57,"t":"2026-06-05T04:00:00Z","v":552586,"vw":115.852387},{"c":115.59,"h":117.26,"l":114.765,"n":14751,"o":115.07,"t":"2026-06-08T04:00:00Z","v":844429,"vw":115.995172},{"c":116.84,"h":119.13,"l":115.71,"n":17408,"o":116.79,"t":"2026-06-09T04:00:00Z","v":825990,"vw":116.770904},{"c":115.16,"h":118.5,"l":115.05,"n":17282,"o":117.15,"t":"2026-06-10T04:00:00Z","v":754202,"vw":115.762597},{"c":115.57,"h":116.525,"l":114.57,"n":16775,"o":116.14,"t":"2026-06-11T04:00:00Z","v":666533,"vw":115.667343},{"c":116.69,"h":116.78,"l":114.73,"n":14858,"o":116.22,"t":"2026-06-12T04:00:00Z","v":609750,"vw":116.343783},{"c":114.22,"h":117.9,"l":114.05,"n":16890,"o":117.69,"t":"2026-06-15T04:00:00Z","v":685345,"vw":115.17767},{"c":117.28,"h":118.3,"l":115.1,"n":18237,"o":116.3,"t":"2026-06-16T04:00:00Z","v":832695,"vw":117.443677},{"c":115.18,"h":118.27,"l":114.35,"n":18850,"o":117.15,"t":"2026-06-17T04:00:00Z","v":862460,"vw":115.744591},{"c":118.51,"h":118.98,"l":116.35,"n":14889,"o":116.35,"t":"2026-06-18T04:00:00Z","v":1015135,"vw":118.140963},{"c":117.41,"h":118.9175,"l":116.84,"n":14475,"o":118.21,"t":"2026-06-22T04:00:00Z","v":694599,"vw":117.83918},{"c":116.26,"h":116.68,"l":114.69,"n":12825,"o":116.01,"t":"2026-06-23T04:00:00Z","v":637345,"vw":116.214653},{"c":116.55,"h":118.255,"l":115.8037,"n":14819,"o":116.55,"t":"2026-06-24T04:00:00Z","v":599351,"vw":116.793986},{"c":119.37,"h":120.195,"l":116.81,"n":19092,"o":117.48,"t":"2026-06-25T04:00:00Z","v":937276,"vw":118.451532},{"c":118.18,"h":118.985,"l":116.78,"n":17122,"o":118.98,"t":"2026-06-26T04:00:00Z","v":960069,"vw":117.917852},{"c":116.67,"h":117.39,"l":115.65,"n":16314,"o":117.34,"t":"2026-06-29T04:00:00Z","v":693188,"vw":116.553226},{"c":118.95,"h":121.64,"l":116.5,"n":22171,"o":117.72,"t":"2026-06-30T04:00:00Z","v":1081551,"vw":119.009403},{"c":123.34,"h":127.5099,"l":117.02,"n":41628,"o":119.66,"t":"2026-07-01T04:00:00Z","v":2376577,"vw":124.328273},{"c":122.78,"h":126.94,"l":122.155,"n":32187,"o":125.35,"t":"2026-07-02T04:00:00Z","v":1545134,"vw":124.11009},{"c":121.14,"h":122.695,"l":119.33,"n":23174,"o":122.31,"t":"2026-07-06T04:00:00Z","v":1067102,"vw":120.819523},{"c":120.07,"h":121.86,"l":119.36,"n":15081,"o":120.95,"t":"2026-07-07T04:00:00Z","v":810527,"vw":120.220753},{"c":118.99,"h":119.03,"l":117.31,"n":16405,"o":117.55,"t":"2026-07-08T04:00:00Z","v":729263,"vw":118.709755},{"c":120.66,"h":121.335,"l":119.1,"n":18211,"o":119.91,"t":"2026-07-09T04:00:00Z","v":848057,"vw":120.472418},{"c":123.02,"h":123.635,"l":119.77,"n":14261,"o":120.66,"t":"2026-07-10T04:00:00Z","v":610327,"vw":122.615495},{"c":123.99,"h":126.985,"l":123.575,"n":17592,"o":126.56,"t":"2026-07-13T04:00:00Z","v":950081,"vw":124.492064},{"c":124.11,"h":125.35,"l":121.275,"n":17611,"o":124.69,"t":"2026-07-14T04:00:00Z","v":820998,"vw":123.489059},{"c":123.7,"h":126.91,"l":122.7,"n":16782,"o":123.39,"t":"2026-07-15T04:00:00Z","v":812111,"vw":124.471575},{"c":125.63,"h":126.3,"l":123.76,"n":19844,"o":123.76,"t":"2026-07-16T04:00:00Z","v":942666,"vw":125.426843},{"c":124.77,"h":125.88,"l":123.85,"n":16556,"o":124.74,"t":"2026-07-17T04:00:00Z","v":969198,"vw":124.657948},{"c":124.17,"h":125.97,"l":123.69,"n":12582,"o":125.56,"t":"2026-07-20T04:00:00Z","v":458627,"vw":124.394418},{"c":126.43,"h":126.785,"l":122.53,"n":14493,"o":125.17,"t":"2026-07-21T04:00:00Z","v":736754,"vw":125.428519},{"c":127.28,"h":127.55,"l":126.175,"n":10741,"o":126.6,"t":"2026-07-22T04:00:00Z","v":493457,"vw":127.122991},{"c":125.83,"h":128.79,"l":124.14,"n":14517,"o":127.25,"t":"2026-07-23T04:00:00Z","v":550973,"vw":125.949941},{"c":125.64,"h":127.11,"l":125.17,"n":10179,"o":125.62,"t":"2026-07-24T04:00:00Z","v":394327,"vw":126.122203},{"c":126.6,"h":127.89,"l":120.9,"n":15495,"o":127.89,"t":"2026-07-27T04:00:00Z","v":713895,"vw":125.950004},{"c":124.78,"h":127.83,"l":124.375,"n":16908,"o":127.59,"t":"2026-07-28T04:00:00Z","v":663281,"vw":125.276376},{"c":120.97,"h":124.68,"l":120.21,"n":21086,"o":123.97,"t":"2026-07-29T04:00:00Z","v":875588,"vw":121.245636},{"c":121.46,"h":122.25,"l":119.6,"n":16813,"o":122.17,"t":"2026-07-30T04:00:00Z","v":570069,"vw":121.183797},{"c":123.4,"h":124.09,"l":121.39,"n":11988,"o":123.16,"t":"2026-07-31T04:00:00Z","v":482390,"vw":123.039374},{"c":124.91,"h":125.82,"l":123.23,"n":15445,"o":123.23,"t":"2026-08-03T04:00:00Z","v":661544,"vw":124.974942},{"c":126.74,"h":127.35,"l":121.89,"n":13674,"o":125.57,"t":"2026-08-04T04:00:00Z","v":597974,"vw":126.258914},{"c":125.57,"h":130.46,"l":125.53,"n":12708,"o":128.25,"t":"2026-08-05T04:00:00Z","v":528501,"vw":126.98581},{"c":123.91,"h":126.925,"l":123.48,"n":13170,"o":126.33,"t":"2026-08-06T04:00:00Z","v":486087,"vw":124.298496},{"c":122.92,"h":124.61,"l":122.68,"n":17538,"o":123.63,"t":"2026-08-07T04:00:00Z","v":825981,"vw":123.311847},{"c":122.93,"h":123.215,"l":121.55,"n":15351,"o":123.02,"t":"2026-08-10T04:00:00Z","v":596139,"vw":122.67473},{"c":120.06,"h":124.51,"l":119.95,"n":17197,"o":122.93,"t":"2026-08-11T04:00:00Z","v":662933,"vw":121.22321},{"c":119.44,"h":120.99,"l":117.72,"n":18792,"o":120.58,"t":"2026-08-12T04:00:00Z","v":734704,"vw":119.059194},{"c":121.29,"h":121.44,"l":119.445,"n":16689,"o":120.09,"t":"2026-08-13T04:00:00Z","v":821827,"vw":120.72302},{"c":123.82,"h":124,"l":120.91,"n":14888,"o":121.5,"t":"2026-08-14T04:00:00Z","v":671586,"vw":123.354752},{"c":124.6,"h":125.72,"l":122.9901,"n":15626,"o":123.65,"t":"2026-08-17T04:00:00Z","v":662351,"vw":124.578754},{"c":122.59,"h":124.71,"l":122.33,"n":14114,"o":124.71,"t":"2026-08-18T04:00:00Z","v":457513,"vw":122.677597},{"c":120.33,"h":123.97,"l":119.59,"n":14136,"o":123.22,"t":"2026-08-19T04:00:00Z","v":501070,"vw":120.669645},{"c":117.7,"h":119.55,"l":117.11,"n":15607,"o":119.5,"t":"2026-08-20T04:00:00Z","v":626445,"vw":117.793526},{"c":119.81,"h":119.88,"l":118.02,"n":14218,"o":118.51,"t":"2026-08-21T04:00:00Z","v":627861,"vw":119.408116},{"c":119.26,"h":121.02,"l":118.41,"n":13430,"o":120.26,"t":"2026-08-24T04:00:00Z","v":543729,"vw":119.288192},{"c":118.33,"h":120.42,"l":117.9,"n":10243,"o":120.42,"t":"2026-08-25T04:00:00Z","v":320859,"vw":118.489297},{"c":122.5,"h":122.59,"l":118.16,"n":12584,"o":119.35,"t":"2026-08-26T04:00:00Z","v":493168,"vw":122.250927},{"c":122.01,"h":122.8,"l":120.7,"n":16086,"o":121.7,"t":"2026-08-27T04:00:00Z","v":563706,"vw":121.985401},{"c":119.2,"h":122.71,"l":118.825,"n":14256,"o":122.56,"t":"2026-08-28T04:00:00Z","v":425992,"vw":119.614465},{"c":118.88,"h":120.05,"l":118.2,"n":9545,"o":119.56,"t":"2026-08-31T04:00:00Z","v":618848,"vw":118.778519},{"c":117.74,"h":119.555,"l":116.74,"n":15539,"o":118.42,"t":"2026-09-01T04:00:00Z","v":567930,"vw":117.720272},{"c":116.47,"h":119.4,"l":115.73,"n":15225,"o":117.81,"t":"2026-09-02T04:00:00Z","v":523467,"vw":116.890085},{"c":117.89,"h":118,"l":115.86,"n":15445,"o":115.86,"t":"2026-09-03T04:00:00Z","v":644330,"vw":117.356715},{"c":121.41,"h":121.69,"l":117.12,"n":13623,"o":118.2,"t":"2026-09-04T04:00:00Z","v":429735,"vw":121.002309},{"c":120.38,"h":122.36,"l":119.95,"n":14438,"o":121.21,"t":"2026-09-08T04:00:00Z","v":565067,"vw":120.42571},{"c":119.43,"h":121.33,"l":118.53,"n":14041,"o":119.96,"t":"2026-09-09T04:00:00Z","v":598366,"vw":119.527918},{"c":119.68,"h":120,"l":117.25,"n":16104,"o":117.25,"t":"2026-09-10T04:00:00Z","v":741927,"vw":119.3418},{"c":120.51,"h":123.045,"l":119.88,"n":15715,"o":121.59,"t":"2026-09-11T04:00:00Z","v":610892,"vw":120.739438},{"c":119.28,"h":120.505,"l":118.41,"n":13911,"o":119.61,"t":"2026-09-14T04:00:00Z","v":586583,"vw":119.332278},{"c":119.88,"h":120.83,"l":118.2834,"n":15182,"o":119.74,"t":"2026-09-15T04:00:00Z","v":742753,"vw":119.872523},{"c":120.48,"h":120.94,"l":119.07,"n":16139,"o":120.16,"t":"2026-09-16T04:00:00Z","v":844761,"vw":120.282729},{"c":121.76,"h":122.99,"l":121.22,"n":13717,"o":122.31,"t":"2026-09-17T04:00:00Z","v":546377,"vw":121.922514},{"c":122.21,"h":122.39,"l":119.37,"n":14150,"o":121.74,"t":"2026-09-18T04:00:00Z","v":1869289,"vw":121.854284},{"c":121.63,"h":123.095,"l":120.37,"n":17796,"o":122.47,"t":"2026-09-21T04:00:00Z","v":725037,"vw":121.297298},{"c":121.37,"h":124.07,"l":121.01,"n":16991,"o":121.43,"t":"2026-09-22T04:00:00Z","v":827369,"vw":122.363635},{"c":124.1,"h":124.68,"l":120.24,"n":18171,"o":121.61,"t":"2026-09-23T04:00:00Z","v":788453,"vw":123.579677},{"c":120.73,"h":123.995,"l":119.675,"n":19293,"o":122.7,"t":"2026-09-24T04:00:00Z","v":862157,"vw":121.256093},{"c":121.22,"h":122,"l":120.33,"n":15649,"o":120.73,"t":"2026-09-25T04:00:00Z","v":578364,"vw":121.216557},{"c":122.14,"h":122.48,"l":119.34,"n":14602,"o":119.34,"t":"2026-09-28T04:00:00Z","v":520287,"vw":121.721641},{"c":124.55,"h":124.93,"l":121.64,"n":17299,"o":122.18,"t":"2026-09-29T04:00:00Z","v":818436,"vw":124.073021},{"c":123.72,"h":125.18,"l":123.71,"n":14136,"o":125,"t":"2026-09-30T04:00:00Z","v":546342,"vw":124.047243},{"c":128.5,"h":129.41,"l":123.52,"n":25254,"o":125.01,"t":"2026-10-01T04:00:00Z","v":1249205,"vw":128.191513},{"c":130.12,"h":132.33,"l":129.52,"n":20636,"o":129.52,"t":"2026-10-02T04:00:00Z","v":819990,"vw":130.668627},{"c":130.16,"h":131.315,"l":128.69,"n":14719,"o":130.16,"t":"2026-10-05T04:00:00Z","v":600052,"vw":130.315978},{"c":130.32,"h":132.185,"l":130.26,"n":15921,"o":130.53,"t":"2026-10-06T04:00:00Z","v":909487,"vw":131.032281},{"c":130.38,"h":131.495,"l":128.135,"n":21728,"o":129.27,"t":"2026-10-07T04:00:00Z","v":1366005,"vw":130.108041},{"c":128.92,"h":129.965,"l":127.505,"n":23083,"o":129.61,"t":"2026-10-08T04:00:00Z","v":896915,"vw":128.762016},{"c":129.51,"h":130.96,"l":128.53,"n":13800,"o":129.7,"t":"2026-10-09T04:00:00Z","v":534909,"vw":129.789834},{"c":128.67,"h":130.77,"l":128.67,"n":13607,"o":129.48,"t":"2026-10-12T04:00:00Z","v":553595,"vw":129.050863},{"c":132.17,"h":132.55,"l":127.39,"n":16227,"o":130.37,"t":"2026-10-13T04:00:00Z","v":793766,"vw":131.621879},{"c":132.58,"h":132.77,"l":129.92,"n":17548,"o":130.6,"t":"2026-10-14T04:00:00Z","v":741022,"vw":131.885399},{"c":130.7,"h":133.65,"l":129.45,"n":18988,"o":132.55,"t":"2026-10-15T04:00:00Z","v":839773,"vw":130.462666},{"c":130.38,"h":131.4628,"l":128.34,"n":17893,"o":130.69,"t":"2026-10-16T04:00:00Z","v":923184,"vw":129.964596},{"c":128.25,"h":130.93,"l":127.75,"n":16593,"o":130.84,"t":"2026-10-19T04:00:00Z","v":719299,"vw":128.537608},{"c":129.53,"h":130.885,"l":127.89,"n":14808,"o":127.9,"t":"2026-10-20T04:00:00Z","v":492563,"vw":129.879287},{"c":132.82,"h":133.95,"l":129.31,"n":23399,"o":130.39,"t":"2026-10-21T04:00:00Z","v":1429365,"vw":131.646785},{"c":112.43,"h":126.5,"l":111.76,"n":45793,"o":126.01,"t":"2026-10-22T04:00:00Z","v":2401820,"vw":115.030987}],"volatilityBars":[{"c":121.705,"h":123.095,"l":121.23,"n":283,"o":122.47,"t":"2026-09-21T13:30:00Z","v":11623,"vw":122.209763},{"c":121.775,"h":121.775,"l":121.2,"n":250,"o":121.35,"t":"2026-09-21T13:45:00Z","v":8493,"vw":121.557503},{"c":121.51,"h":122.13,"l":121.27,"n":360,"o":121.795,"t":"2026-09-21T14:00:00Z","v":10166,"vw":121.523154},{"c":121.315,"h":121.56,"l":120.78,"n":557,"o":121.25,"t":"2026-09-21T14:15:00Z","v":14376,"vw":121.273568},{"c":120.97,"h":121.245,"l":120.7,"n":285,"o":121.245,"t":"2026-09-21T14:30:00Z","v":10379,"vw":120.975201},{"c":120.475,"h":121.12,"l":120.435,"n":493,"o":121,"t":"2026-09-21T14:45:00Z","v":11789,"vw":120.845589},{"c":121.095,"h":121.15,"l":120.37,"n":423,"o":120.37,"t":"2026-09-21T15:00:00Z","v":9298,"vw":120.678556},{"c":120.985,"h":121.46,"l":120.985,"n":573,"o":121.09,"t":"2026-09-21T15:15:00Z","v":20841,"vw":121.34365},{"c":120.8825,"h":121.215,"l":120.7,"n":414,"o":120.97,"t":"2026-09-21T15:30:00Z","v":12171,"vw":120.974278},{"c":120.83,"h":121.055,"l":120.51,"n":411,"o":120.78,"t":"2026-09-21T15:45:00Z","v":10407,"vw":120.822594},{"c":121.27,"h":121.41,"l":120.83,"n":784,"o":120.835,"t":"2026-09-21T16:00:00Z","v":36107,"vw":121.172013},{"c":120.88,"h":121.3125,"l":120.79,"n":555,"o":121.22,"t":"2026-09-21T16:15:00Z","v":17295,"vw":121.01851},{"c":120.78,"h":121.055,"l":120.78,"n":387,"o":120.79,"t":"2026-09-21T16:30:00Z","v":10431,"vw":120.902237},{"c":120.49,"h":120.88,"l":120.49,"n":549,"o":120.8,"t":"2026-09-21T16:45:00Z","v":14332,"vw":120.718406},{"c":120.86,"h":120.87,"l":120.44,"n":657,"o":120.51,"t":"2026-09-21T17:00:00Z","v":30064,"vw":120.729638},{"c":120.835,"h":120.94,"l":120.73,"n":477,"o":120.865,"t":"2026-09-21T17:15:00Z","v":14396,"vw":120.837222},{"c":120.525,"h":120.82,"l":120.47,"n":457,"o":120.79,"t":"2026-09-21T17:30:00Z","v":11873,"vw":120.651191},{"c":120.8,"h":120.8,"l":120.44,"n":535,"o":120.47,"t":"2026-09-21T17:45:00Z","v":14142,"vw":120.616729},{"c":120.88,"h":120.975,"l":120.76,"n":574,"o":120.81,"t":"2026-09-21T18:00:00Z","v":17973,"vw":120.901541},{"c":120.75,"h":121.01,"l":120.75,"n":667,"o":120.81,"t":"2026-09-21T18:15:00Z","v":18742,"vw":120.896757},{"c":120.815,"h":120.95,"l":120.72,"n":803,"o":120.75,"t":"2026-09-21T18:30:00Z","v":21145,"vw":120.837449},{"c":120.895,"h":120.95,"l":120.71,"n":493,"o":120.84,"t":"2026-09-21T18:45:00Z","v":15664,"vw":120.797185},{"c":120.95,"h":121.04,"l":120.85,"n":551,"o":120.9,"t":"2026-09-21T19:00:00Z","v":13260,"vw":120.958588},{"c":121.18,"h":121.23,"l":120.99,"n":843,"o":121,"t":"2026-09-21T19:15:00Z","v":22423,"vw":121.078749},{"c":121.58,"h":121.66,"l":121.19,"n":995,"o":121.215,"t":"2026-09-21T19:30:00Z","v":29088,"vw":121.381196},{"c":121.6,"h":121.68,"l":121.36,"n":3308,"o":121.58,"t":"2026-09-21T19:45:00Z","v":125169,"vw":121.493736},{"c":121.63,"h":121.63,"l":121.53,"n":36,"o":121.53,"t":"2026-09-21T20:00:00Z","v":159380,"vw":121.629933},{"c":121.55,"h":121.55,"l":120.8,"n":31,"o":121.55,"t":"2026-09-22T12:15:00Z","v":1078,"vw":121.356931},{"c":122,"h":122,"l":122,"n":16,"o":122,"t":"2026-09-22T12:45:00Z","v":331,"vw":122},{"c":121.77,"h":123.2,"l":121.01,"n":79,"o":121.43,"t":"2026-09-22T13:30:00Z","v":4834,"vw":122.056448},{"c":121.995,"h":122.1,"l":121.52,"n":112,"o":122.04,"t":"2026-09-22T13:45:00Z","v":2257,"vw":121.813315},{"c":122.99,"h":122.99,"l":121.52,"n":257,"o":121.52,"t":"2026-09-22T14:00:00Z","v":9003,"vw":122.515577},{"c":122.6625,"h":123.37,"l":122.545,"n":603,"o":122.67,"t":"2026-09-22T14:15:00Z","v":23640,"vw":122.972004},{"c":122.64,"h":122.9,"l":122.58,"n":315,"o":122.87,"t":"2026-09-22T14:30:00Z","v":5914,"vw":122.76762},{"c":122.98,"h":122.98,"l":122.35,"n":263,"o":122.5,"t":"2026-09-22T14:45:00Z","v":7646,"vw":122.68914},{"c":123.03,"h":123.18,"l":122.835,"n":376,"o":122.95,"t":"2026-09-22T15:00:00Z","v":12204,"vw":123.007101},{"c":123,"h":123.21,"l":122.71,"n":596,"o":123.14,"t":"2026-09-22T15:15:00Z","v":22155,"vw":122.961512},{"c":122.765,"h":123,"l":122.65,"n":279,"o":123,"t":"2026-09-22T15:30:00Z","v":4378,"vw":122.785439},{"c":123.36,"h":123.37,"l":122.88,"n":292,"o":122.88,"t":"2026-09-22T15:45:00Z","v":10444,"vw":123.064099},{"c":123.43,"h":123.58,"l":123.315,"n":264,"o":123.34,"t":"2026-09-22T16:00:00Z","v":7695,"vw":123.466169},{"c":123.355,"h":123.53,"l":123.2375,"n":371,"o":123.475,"t":"2026-09-22T16:15:00Z","v":12933,"vw":123.438885},{"c":123.7,"h":123.75,"l":123.41,"n":521,"o":123.42,"t":"2026-09-22T16:30:00Z","v":22871,"vw":123.583986},{"c":123.825,"h":124.07,"l":123.7,"n":488,"o":123.7,"t":"2026-09-22T16:45:00Z","v":23302,"vw":123.921126},{"c":123.18,"h":123.92,"l":123.18,"n":584,"o":123.805,"t":"2026-09-22T17:00:00Z","v":28921,"vw":123.741577},{"c":123.155,"h":123.23,"l":123.08,"n":458,"o":123.15,"t":"2026-09-22T17:15:00Z","v":24898,"vw":123.165776},{"c":123.58,"h":123.61,"l":123.22,"n":526,"o":123.23,"t":"2026-09-22T17:30:00Z","v":31488,"vw":123.384339},{"c":123.96,"h":124.055,"l":123.5125,"n":596,"o":123.6,"t":"2026-09-22T17:45:00Z","v":25925,"vw":123.691472},{"c":123.82,"h":123.98,"l":123.64,"n":591,"o":123.96,"t":"2026-09-22T18:00:00Z","v":18717,"vw":123.853565},{"c":123.415,"h":123.89,"l":123.415,"n":475,"o":123.79,"t":"2026-09-22T18:15:00Z","v":16228,"vw":123.759623},{"c":123.015,"h":123.465,"l":122.88,"n":613,"o":123.465,"t":"2026-09-22T18:30:00Z","v":18193,"vw":123.143476},{"c":123.06,"h":123.27,"l":122.91,"n":440,"o":122.995,"t":"2026-09-22T18:45:00Z","v":14991,"vw":123.137012},{"c":122.48,"h":123.09,"l":122.375,"n":849,"o":123.055,"t":"2026-09-22T19:00:00Z","v":38455,"vw":122.539565},{"c":121.84,"h":122.45,"l":121.77,"n":704,"o":122.38,"t":"2026-09-22T19:15:00Z","v":23579,"vw":122.083458},{"c":121.48,"h":122.09,"l":121.39,"n":1235,"o":121.86,"t":"2026-09-22T19:30:00Z","v":57189,"vw":121.748079},{"c":121.37,"h":121.72,"l":121.09,"n":3512,"o":121.505,"t":"2026-09-22T19:45:00Z","v":146157,"vw":121.432713},{"c":121.37,"h":121.37,"l":121.37,"n":45,"o":121.37,"t":"2026-09-22T20:00:00Z","v":193104,"vw":121.37},{"c":121.5,"h":121.5,"l":121.5,"n":5,"o":121.5,"t":"2026-09-23T12:45:00Z","v":141,"vw":121.5},{"c":122.1925,"h":122.58,"l":120.24,"n":198,"o":121.61,"t":"2026-09-23T13:30:00Z","v":8902,"vw":121.612477},{"c":121.965,"h":121.965,"l":121.35,"n":115,"o":121.58,"t":"2026-09-23T13:45:00Z","v":2557,"vw":121.836509},{"c":123.0699,"h":123.0699,"l":121.71,"n":249,"o":122.1425,"t":"2026-09-23T14:00:00Z","v":5635,"vw":122.472518},{"c":122.27,"h":123.75,"l":122.25,"n":564,"o":122.869,"t":"2026-09-23T14:15:00Z","v":16932,"vw":123.055377},{"c":121.93,"h":122.44,"l":121.93,"n":488,"o":122.295,"t":"2026-09-23T14:30:00Z","v":19551,"vw":122.157676},{"c":122.76,"h":122.77,"l":121.76,"n":362,"o":121.81,"t":"2026-09-23T14:45:00Z","v":7322,"vw":122.265562},{"c":123.05,"h":123.05,"l":122.62,"n":362,"o":122.64,"t":"2026-09-23T15:00:00Z","v":8689,"vw":122.792579},{"c":122.99,"h":123.13,"l":122.79,"n":219,"o":123,"t":"2026-09-23T15:15:00Z","v":5766,"vw":122.9985},{"c":123.07,"h":123.12,"l":122.85,"n":326,"o":123.08,"t":"2026-09-23T15:30:00Z","v":8381,"vw":122.993051},{"c":123.01,"h":123.395,"l":123,"n":407,"o":123.18,"t":"2026-09-23T15:45:00Z","v":10893,"vw":123.155506},{"c":123.22,"h":123.32,"l":123.02,"n":236,"o":123.12,"t":"2026-09-23T16:00:00Z","v":5161,"vw":123.154635},{"c":123.355,"h":123.42,"l":123.28,"n":377,"o":123.41,"t":"2026-09-23T16:15:00Z","v":10014,"vw":123.360684},{"c":123.07,"h":123.35,"l":123.07,"n":437,"o":123.35,"t":"2026-09-23T16:30:00Z","v":8696,"vw":123.200719},{"c":123.115,"h":123.14,"l":122.89,"n":445,"o":123.125,"t":"2026-09-23T16:45:00Z","v":11736,"vw":123.049648},{"c":123.08,"h":123.205,"l":122.82,"n":411,"o":123.13,"t":"2026-09-23T17:00:00Z","v":10902,"vw":123.031274},{"c":123.17,"h":123.44,"l":123.06,"n":354,"o":123.2,"t":"2026-09-23T17:15:00Z","v":9053,"vw":123.254101},{"c":123.14,"h":123.21,"l":123.01,"n":391,"o":123.125,"t":"2026-09-23T17:30:00Z","v":10971,"vw":123.120689},{"c":123.395,"h":123.4351,"l":123.23,"n":315,"o":123.23,"t":"2026-09-23T17:45:00Z","v":10015,"vw":123.302743},{"c":123.495,"h":123.935,"l":123.3625,"n":741,"o":123.39,"t":"2026-09-23T18:00:00Z","v":20727,"vw":123.641095},{"c":123.28,"h":123.57,"l":123.21,"n":481,"o":123.49,"t":"2026-09-23T18:15:00Z","v":14871,"vw":123.352301},{"c":122.66,"h":123.36,"l":122.61,"n":583,"o":123.28,"t":"2026-09-23T18:30:00Z","v":18896,"vw":122.976761},{"c":122.38,"h":122.63,"l":122.37,"n":379,"o":122.55,"t":"2026-09-23T18:45:00Z","v":7881,"vw":122.480899},{"c":122.7625,"h":122.7625,"l":122.205,"n":746,"o":122.445,"t":"2026-09-23T19:00:00Z","v":44553,"vw":122.47736},{"c":123.55,"h":123.775,"l":122.84,"n":1662,"o":122.84,"t":"2026-09-23T19:15:00Z","v":106924,"vw":123.345362},{"c":124.2825,"h":124.3,"l":123.64,"n":1121,"o":123.74,"t":"2026-09-23T19:30:00Z","v":51453,"vw":124.013897},{"c":124.06,"h":124.68,"l":123.77,"n":3772,"o":124.32,"t":"2026-09-23T19:45:00Z","v":185310,"vw":124.090134},{"c":124.1,"h":124.1,"l":124.1,"n":32,"o":124.1,"t":"2026-09-23T20:00:00Z","v":141153,"vw":124.1},{"c":123.11,"h":123.995,"l":122.625,"n":140,"o":122.7,"t":"2026-09-24T13:30:00Z","v":6179,"vw":123.634397},{"c":123.25,"h":123.515,"l":122.18,"n":539,"o":122.18,"t":"2026-09-24T13:45:00Z","v":50199,"vw":123.116178},{"c":122.555,"h":123.1,"l":122.2225,"n":519,"o":123.09,"t":"2026-09-24T14:00:00Z","v":22283,"vw":122.67749},{"c":122.385,"h":122.685,"l":122.2,"n":427,"o":122.315,"t":"2026-09-24T14:15:00Z","v":11039,"vw":122.440692},{"c":122.075,"h":122.61,"l":122.07,"n":695,"o":122.2,"t":"2026-09-24T14:30:00Z","v":26133,"vw":122.383013},{"c":122.225,"h":122.365,"l":121.68,"n":676,"o":121.94,"t":"2026-09-24T14:45:00Z","v":37575,"vw":121.84986},{"c":122.145,"h":122.41,"l":121.94,"n":403,"o":122.23,"t":"2026-09-24T15:00:00Z","v":14250,"vw":122.155276},{"c":122.145,"h":122.47,"l":122.02,"n":541,"o":122.185,"t":"2026-09-24T15:15:00Z","v":13211,"vw":122.221516},{"c":121.645,"h":122.28,"l":121.645,"n":435,"o":122.14,"t":"2026-09-24T15:30:00Z","v":11918,"vw":121.967914},{"c":121.55,"h":121.76,"l":121.45,"n":465,"o":121.645,"t":"2026-09-24T15:45:00Z","v":10294,"vw":121.623183},{"c":121.66,"h":121.73,"l":121.3,"n":523,"o":121.49,"t":"2026-09-24T16:00:00Z","v":20259,"vw":121.579368},{"c":122.355,"h":122.53,"l":121.66,"n":680,"o":121.66,"t":"2026-09-24T16:15:00Z","v":23663,"vw":122.280013},{"c":122.55,"h":122.55,"l":122.16,"n":396,"o":122.35,"t":"2026-09-24T16:30:00Z","v":10791,"vw":122.358071},{"c":121.78,"h":122.36,"l":121.68,"n":512,"o":122.31,"t":"2026-09-24T16:45:00Z","v":16921,"vw":122.080144},{"c":121.89,"h":122.03,"l":121.75,"n":531,"o":121.93,"t":"2026-09-24T17:00:00Z","v":27174,"vw":121.933887},{"c":121.465,"h":122.08,"l":121.44,"n":578,"o":121.97,"t":"2026-09-24T17:15:00Z","v":23427,"vw":121.808749},{"c":120.995,"h":121.54,"l":120.995,"n":603,"o":121.465,"t":"2026-09-24T17:30:00Z","v":15255,"vw":121.243378},{"c":120.91,"h":120.995,"l":120.51,"n":481,"o":120.995,"t":"2026-09-24T17:45:00Z","v":13697,"vw":120.749189},{"c":120.23,"h":121.09,"l":120.145,"n":826,"o":120.985,"t":"2026-09-24T18:00:00Z","v":32897,"vw":120.495859},{"c":120.65,"h":120.95,"l":120.13,"n":820,"o":120.27,"t":"2026-09-24T18:15:00Z","v":32654,"vw":120.445134},{"c":120.33,"h":120.735,"l":120.05,"n":549,"o":120.7,"t":"2026-09-24T18:30:00Z","v":18423,"vw":120.38229},{"c":120.2,"h":120.365,"l":119.97,"n":721,"o":120.34,"t":"2026-09-24T18:45:00Z","v":22577,"vw":120.094975},{"c":119.68,"h":120.32,"l":119.675,"n":564,"o":120.12,"t":"2026-09-24T19:00:00Z","v":18625,"vw":120.040484},{"c":120.045,"h":120.075,"l":119.745,"n":668,"o":119.75,"t":"2026-09-24T19:15:00Z","v":23112,"vw":119.957951},{"c":120.595,"h":120.63,"l":119.99,"n":1131,"o":119.99,"t":"2026-09-24T19:30:00Z","v":45450,"vw":120.275896},{"c":120.75,"h":120.78,"l":120.36,"n":3268,"o":120.52,"t":"2026-09-24T19:45:00Z","v":156035,"vw":120.587518},{"c":120.73,"h":120.73,"l":120.73,"n":42,"o":120.73,"t":"2026-09-24T20:00:00Z","v":134864,"vw":120.73},{"c":121.09,"h":121.09,"l":120.45,"n":83,"o":120.73,"t":"2026-09-25T13:30:00Z","v":5971,"vw":120.731167},{"c":121.16,"h":121.28,"l":120.62,"n":179,"o":120.81,"t":"2026-09-25T13:45:00Z","v":5459,"vw":120.927545},{"c":120.9,"h":120.9,"l":120.33,"n":306,"o":120.89,"t":"2026-09-25T14:00:00Z","v":15092,"vw":120.570738},{"c":121.03,"h":121.365,"l":120.95,"n":270,"o":121.015,"t":"2026-09-25T14:15:00Z","v":5977,"vw":121.155501},{"c":120.91,"h":121.135,"l":120.91,"n":302,"o":121.135,"t":"2026-09-25T14:30:00Z","v":6826,"vw":121.000083},{"c":121.445,"h":121.445,"l":120.9,"n":307,"o":120.9,"t":"2026-09-25T14:45:00Z","v":8933,"vw":121.124799},{"c":121.165,"h":121.48,"l":121.1,"n":537,"o":121.365,"t":"2026-09-25T15:00:00Z","v":12974,"vw":121.317128},{"c":120.96,"h":121.12,"l":120.9,"n":374,"o":121.12,"t":"2026-09-25T15:15:00Z","v":10192,"vw":121.005018},{"c":120.7675,"h":121.11,"l":120.61,"n":634,"o":120.98,"t":"2026-09-25T15:30:00Z","v":13557,"vw":120.879455},{"c":121.125,"h":121.125,"l":120.77,"n":333,"o":120.7825,"t":"2026-09-25T15:45:00Z","v":19278,"vw":120.880657},{"c":121.5,"h":121.57,"l":121.04,"n":682,"o":121.125,"t":"2026-09-25T16:00:00Z","v":32452,"vw":121.288177},{"c":121.52,"h":121.72,"l":121.38,"n":439,"o":121.45,"t":"2026-09-25T16:15:00Z","v":12261,"vw":121.519796},{"c":121.89,"h":122,"l":121.47,"n":347,"o":121.47,"t":"2026-09-25T16:30:00Z","v":10677,"vw":121.781103},{"c":121.76,"h":121.96,"l":121.55,"n":382,"o":121.92,"t":"2026-09-25T16:45:00Z","v":10574,"vw":121.7471},{"c":121.7583,"h":121.7583,"l":121.57,"n":306,"o":121.725,"t":"2026-09-25T17:00:00Z","v":5920,"vw":121.685973},{"c":121.61,"h":121.78,"l":121.59,"n":362,"o":121.7599,"t":"2026-09-25T17:15:00Z","v":8910,"vw":121.71029},{"c":121.52,"h":121.7,"l":121.45,"n":520,"o":121.66,"t":"2026-09-25T17:30:00Z","v":16089,"vw":121.579619},{"c":121.575,"h":121.62,"l":121.48,"n":425,"o":121.57,"t":"2026-09-25T17:45:00Z","v":14917,"vw":121.543384},{"c":121.47,"h":121.63,"l":121.29,"n":548,"o":121.59,"t":"2026-09-25T18:00:00Z","v":12391,"vw":121.494517},{"c":121.28,"h":121.48,"l":121.28,"n":413,"o":121.48,"t":"2026-09-25T18:15:00Z","v":6512,"vw":121.385377},{"c":121.29,"h":121.36,"l":121.21,"n":490,"o":121.36,"t":"2026-09-25T18:30:00Z","v":14127,"vw":121.289404},{"c":120.955,"h":121.24,"l":120.89,"n":601,"o":121.23,"t":"2026-09-25T18:45:00Z","v":12295,"vw":121.091565},{"c":120.86,"h":120.975,"l":120.65,"n":798,"o":120.91,"t":"2026-09-25T19:00:00Z","v":27307,"vw":120.770094},{"c":120.56,"h":120.9,"l":120.56,"n":678,"o":120.86,"t":"2026-09-25T19:15:00Z","v":15305,"vw":120.778637},{"c":121.545,"h":121.545,"l":120.65,"n":784,"o":120.65,"t":"2026-09-25T19:30:00Z","v":19539,"vw":120.95999},{"c":121.23,"h":121.59,"l":121.17,"n":2732,"o":121.525,"t":"2026-09-25T19:45:00Z","v":86358,"vw":121.362398},{"c":121.22,"h":121.22,"l":121.22,"n":55,"o":121.22,"t":"2026-09-25T20:00:00Z","v":150992,"vw":121.22},{"c":121.055,"h":121.86,"l":119.34,"n":123,"o":119.34,"t":"2026-09-28T13:30:00Z","v":6975,"vw":120.990374},{"c":121.275,"h":121.805,"l":120.53,"n":218,"o":120.53,"t":"2026-09-28T13:45:00Z","v":6424,"vw":121.195554},{"c":121.435,"h":121.92,"l":120.97,"n":268,"o":121.25,"t":"2026-09-28T14:00:00Z","v":6099,"vw":121.440067},{"c":121.1,"h":121.405,"l":121.065,"n":222,"o":121.1201,"t":"2026-09-28T14:15:00Z","v":8851,"vw":121.22773},{"c":121.345,"h":121.46,"l":120.85,"n":526,"o":121.11,"t":"2026-09-28T14:30:00Z","v":27209,"vw":121.196545},{"c":121.19,"h":121.73,"l":121.1,"n":398,"o":121.33,"t":"2026-09-28T14:45:00Z","v":13548,"vw":121.346407},{"c":120.82,"h":121.19,"l":120.7,"n":358,"o":121.19,"t":"2026-09-28T15:00:00Z","v":8844,"vw":120.935875},{"c":121.265,"h":121.38,"l":120.81,"n":459,"o":120.815,"t":"2026-09-28T15:15:00Z","v":20835,"vw":121.105579},{"c":120.94,"h":121.69,"l":120.94,"n":403,"o":121.32,"t":"2026-09-28T15:30:00Z","v":9741,"vw":121.344232},{"c":120.93,"h":121.025,"l":120.72,"n":343,"o":121.025,"t":"2026-09-28T15:45:00Z","v":6826,"vw":120.84716},{"c":120.81,"h":121.05,"l":120.81,"n":573,"o":120.94,"t":"2026-09-28T16:00:00Z","v":21266,"vw":120.879014},{"c":121.92,"h":122.1,"l":120.81,"n":692,"o":120.81,"t":"2026-09-28T16:15:00Z","v":24040,"vw":121.095136},{"c":121.22,"h":121.88,"l":121.16,"n":360,"o":121.88,"t":"2026-09-28T16:30:00Z","v":6465,"vw":121.491876},{"c":120.905,"h":121.39,"l":120.62,"n":289,"o":121.39,"t":"2026-09-28T16:45:00Z","v":6428,"vw":121.005169},{"c":121.53,"h":121.575,"l":120.71,"n":543,"o":120.8,"t":"2026-09-28T17:00:00Z","v":18345,"vw":121.073498},{"c":121.295,"h":121.5475,"l":121.15,"n":290,"o":121.5475,"t":"2026-09-28T17:15:00Z","v":5741,"vw":121.313629},{"c":121.7,"h":121.73,"l":121.15,"n":339,"o":121.15,"t":"2026-09-28T17:30:00Z","v":10295,"vw":121.463357},{"c":122.05,"h":122.12,"l":121.77,"n":298,"o":121.77,"t":"2026-09-28T17:45:00Z","v":7322,"vw":121.957132},{"c":122.21,"h":122.27,"l":121.86,"n":536,"o":121.98,"t":"2026-09-28T18:00:00Z","v":11639,"vw":122.026328},{"c":122.17,"h":122.33,"l":122.05,"n":400,"o":122.33,"t":"2026-09-28T18:15:00Z","v":20899,"vw":122.177621},{"c":122.105,"h":122.25,"l":122.05,"n":456,"o":122.17,"t":"2026-09-28T18:30:00Z","v":10039,"vw":122.156404},{"c":121.93,"h":122.2,"l":121.92,"n":603,"o":122.105,"t":"2026-09-28T18:45:00Z","v":17364,"vw":122.031451},{"c":121.95,"h":122.05,"l":121.68,"n":612,"o":122.015,"t":"2026-09-28T19:00:00Z","v":19750,"vw":121.845743},{"c":122.08,"h":122.15,"l":121.89,"n":767,"o":122.02,"t":"2026-09-28T19:15:00Z","v":16714,"vw":122.042701},{"c":122.455,"h":122.455,"l":122.22,"n":801,"o":122.24,"t":"2026-09-28T19:30:00Z","v":19775,"vw":122.303036},{"c":122.18,"h":122.48,"l":122.0506,"n":2080,"o":122.455,"t":"2026-09-28T19:45:00Z","v":62203,"vw":122.220169},{"c":122.14,"h":122.14,"l":122.14,"n":48,"o":122.14,"t":"2026-09-28T20:00:00Z","v":110654,"vw":122.14},{"c":121.58,"h":121.58,"l":121.58,"n":9,"o":121.58,"t":"2026-09-29T08:00:00Z","v":136,"vw":121.58},{"c":122.88,"h":123.16,"l":121.64,"n":108,"o":122.18,"t":"2026-09-29T13:30:00Z","v":7009,"vw":122.371331},{"c":122.18,"h":123.155,"l":122.09,"n":175,"o":123.155,"t":"2026-09-29T13:45:00Z","v":11962,"vw":123.004532},{"c":122.405,"h":122.82,"l":122.145,"n":87,"o":122.225,"t":"2026-09-29T14:00:00Z","v":2864,"vw":122.404667},{"c":122.265,"h":122.7,"l":122.1,"n":290,"o":122.42,"t":"2026-09-29T14:15:00Z","v":17523,"vw":122.321411},{"c":122.07,"h":122.42,"l":121.71,"n":304,"o":122.11,"t":"2026-09-29T14:30:00Z","v":12142,"vw":121.961989},{"c":122.565,"h":122.8,"l":121.93,"n":223,"o":121.93,"t":"2026-09-29T14:45:00Z","v":6607,"vw":122.331104},{"c":122.87,"h":122.9,"l":122.34,"n":464,"o":122.565,"t":"2026-09-29T15:00:00Z","v":16209,"vw":122.596682},{"c":122.705,"h":123.12,"l":122.61,"n":483,"o":122.85,"t":"2026-09-29T15:15:00Z","v":16792,"vw":122.883774},{"c":122.71,"h":122.89,"l":122.64,"n":314,"o":122.7,"t":"2026-09-29T15:30:00Z","v":10189,"vw":122.730621},{"c":122.73,"h":123.01,"l":122.73,"n":306,"o":122.91,"t":"2026-09-29T15:45:00Z","v":6645,"vw":122.865677},{"c":122.85,"h":122.97,"l":122.8,"n":376,"o":122.855,"t":"2026-09-29T16:00:00Z","v":10625,"vw":122.876278},{"c":123.435,"h":123.52,"l":122.73,"n":806,"o":122.73,"t":"2026-09-29T16:15:00Z","v":40005,"vw":123.287272},{"c":123.23,"h":123.515,"l":122.955,"n":549,"o":123.435,"t":"2026-09-29T16:30:00Z","v":16448,"vw":123.238515},{"c":123.44,"h":123.64,"l":123.19,"n":353,"o":123.19,"t":"2026-09-29T16:45:00Z","v":8429,"vw":123.393444},{"c":124.02,"h":124.14,"l":123.39,"n":738,"o":123.44,"t":"2026-09-29T17:00:00Z","v":34592,"vw":123.668647},{"c":124.31,"h":124.33,"l":123.83,"n":726,"o":124.02,"t":"2026-09-29T17:15:00Z","v":28530,"vw":123.997626},{"c":124.06,"h":124.43,"l":124.04,"n":497,"o":124.43,"t":"2026-09-29T17:30:00Z","v":13372,"vw":124.209448},{"c":124.215,"h":124.35,"l":124.06,"n":799,"o":124.06,"t":"2026-09-29T17:45:00Z","v":38990,"vw":124.225874},{"c":124.375,"h":124.69,"l":124.3,"n":647,"o":124.3,"t":"2026-09-29T18:00:00Z","v":19228,"vw":124.504334},{"c":124.165,"h":124.89,"l":124.09,"n":572,"o":124.465,"t":"2026-09-29T18:15:00Z","v":18450,"vw":124.641105},{"c":124.29,"h":124.565,"l":123.98,"n":695,"o":124.34,"t":"2026-09-29T18:30:00Z","v":23205,"vw":124.281886},{"c":124.38,"h":124.41,"l":123.98,"n":607,"o":124.31,"t":"2026-09-29T18:45:00Z","v":21989,"vw":124.186497},{"c":124.465,"h":124.65,"l":124.38,"n":803,"o":124.385,"t":"2026-09-29T19:00:00Z","v":24961,"vw":124.486092},{"c":124.76,"h":124.83,"l":124.385,"n":969,"o":124.465,"t":"2026-09-29T19:15:00Z","v":32635,"vw":124.589677},{"c":124.555,"h":124.93,"l":124.555,"n":1078,"o":124.76,"t":"2026-09-29T19:30:00Z","v":51070,"vw":124.720793},{"c":124.57,"h":124.7,"l":123.97,"n":3354,"o":124.65,"t":"2026-09-29T19:45:00Z","v":174166,"vw":124.403791},{"c":124.55,"h":124.55,"l":124.55,"n":41,"o":124.55,"t":"2026-09-29T20:00:00Z","v":138065,"vw":124.55},{"c":124.52,"h":125.18,"l":124.165,"n":180,"o":125,"t":"2026-09-30T13:30:00Z","v":8855,"vw":124.832854},{"c":124.27,"h":125,"l":124.15,"n":223,"o":124.815,"t":"2026-09-30T13:45:00Z","v":6022,"vw":124.586522},{"c":124.33,"h":124.77,"l":124.19,"n":378,"o":124.335,"t":"2026-09-30T14:00:00Z","v":10299,"vw":124.418393},{"c":124.065,"h":124.55,"l":124.065,"n":221,"o":124.435,"t":"2026-09-30T14:15:00Z","v":5696,"vw":124.293192},{"c":124.15,"h":124.25,"l":123.93,"n":197,"o":124.25,"t":"2026-09-30T14:30:00Z","v":5484,"vw":124.095951},{"c":124.57,"h":124.57,"l":124.0001,"n":231,"o":124.11,"t":"2026-09-30T14:45:00Z","v":7209,"vw":124.319366},{"c":124.34,"h":124.75,"l":124.2201,"n":374,"o":124.2201,"t":"2026-09-30T15:00:00Z","v":12322,"vw":124.532953},{"c":124.545,"h":124.57,"l":124.275,"n":390,"o":124.46,"t":"2026-09-30T15:15:00Z","v":9725,"vw":124.405162},{"c":124.22,"h":124.64,"l":124.17,"n":364,"o":124.55,"t":"2026-09-30T15:30:00Z","v":9941,"vw":124.405567},{"c":124.58,"h":124.67,"l":124.09,"n":674,"o":124.09,"t":"2026-09-30T15:45:00Z","v":33339,"vw":124.384855},{"c":124.83,"h":125,"l":124.63,"n":400,"o":124.77,"t":"2026-09-30T16:00:00Z","v":15503,"vw":124.858732},{"c":124.9,"h":124.91,"l":124.74,"n":244,"o":124.82,"t":"2026-09-30T16:15:00Z","v":4495,"vw":124.828726},{"c":124.8,"h":124.91,"l":124.72,"n":389,"o":124.91,"t":"2026-09-30T16:30:00Z","v":11946,"vw":124.772058},{"c":124.42,"h":124.77,"l":124.385,"n":230,"o":124.76,"t":"2026-09-30T16:45:00Z","v":6996,"vw":124.522365},{"c":124.275,"h":124.41,"l":124.22,"n":335,"o":124.41,"t":"2026-09-30T17:00:00Z","v":5966,"vw":124.303977},{"c":124.27,"h":124.325,"l":124.21,"n":335,"o":124.24,"t":"2026-09-30T17:15:00Z","v":7771,"vw":124.266802},{"c":124.31,"h":124.38,"l":124.27,"n":343,"o":124.36,"t":"2026-09-30T17:30:00Z","v":8009,"vw":124.327611},{"c":124.26,"h":124.335,"l":124.16,"n":234,"o":124.335,"t":"2026-09-30T17:45:00Z","v":3736,"vw":124.241781},{"c":124.33,"h":124.35,"l":124.18,"n":433,"o":124.35,"t":"2026-09-30T18:00:00Z","v":9458,"vw":124.28184},{"c":124.19,"h":124.46,"l":124.12,"n":475,"o":124.33,"t":"2026-09-30T18:15:00Z","v":14136,"vw":124.351668},{"c":124.21,"h":124.3,"l":124.16,"n":229,"o":124.205,"t":"2026-09-30T18:30:00Z","v":4928,"vw":124.21491},{"c":124.19,"h":124.195,"l":124.01,"n":542,"o":124.195,"t":"2026-09-30T18:45:00Z","v":12995,"vw":124.101062},{"c":124.2,"h":124.2,"l":123.87,"n":511,"o":124.19,"t":"2026-09-30T19:00:00Z","v":13356,"vw":124.042694},{"c":124.16,"h":124.255,"l":124.01,"n":595,"o":124.2,"t":"2026-09-30T19:15:00Z","v":16607,"vw":124.140537},{"c":124.15,"h":124.31,"l":124.09,"n":685,"o":124.155,"t":"2026-09-30T19:30:00Z","v":18098,"vw":124.197556},{"c":123.83,"h":124.18,"l":123.71,"n":2589,"o":124.12,"t":"2026-09-30T19:45:00Z","v":109447,"vw":123.906185},{"c":123.72,"h":123.72,"l":123.72,"n":37,"o":123.72,"t":"2026-09-30T20:00:00Z","v":148996,"vw":123.72},{"c":123.93,"h":125.01,"l":123.52,"n":191,"o":125.01,"t":"2026-10-01T13:30:00Z","v":7669,"vw":123.801022},{"c":124.79,"h":125.095,"l":123.905,"n":186,"o":123.905,"t":"2026-10-01T13:45:00Z","v":11666,"vw":124.265473},{"c":124.93,"h":125.05,"l":124.46,"n":327,"o":124.795,"t":"2026-10-01T14:00:00Z","v":13687,"vw":124.787468},{"c":125.22,"h":125.47,"l":124.94,"n":375,"o":125,"t":"2026-10-01T14:15:00Z","v":14853,"vw":125.138388},{"c":126,"h":126,"l":125.26,"n":498,"o":125.41,"t":"2026-10-01T14:30:00Z","v":16803,"vw":125.703424},{"c":126.38,"h":126.53,"l":125.87,"n":501,"o":126.34,"t":"2026-10-01T14:45:00Z","v":16076,"vw":126.240162},{"c":126.4525,"h":126.465,"l":125.7,"n":751,"o":126.26,"t":"2026-10-01T15:00:00Z","v":24551,"vw":126.129869},{"c":126.94,"h":127.32,"l":126.455,"n":979,"o":126.455,"t":"2026-10-01T15:15:00Z","v":41767,"vw":126.844837},{"c":127.27,"h":127.32,"l":126.48,"n":763,"o":126.95,"t":"2026-10-01T15:30:00Z","v":38044,"vw":126.90635},{"c":127.505,"h":127.71,"l":127.19,"n":648,"o":127.26,"t":"2026-10-01T15:45:00Z","v":18746,"vw":127.490166},{"c":127.865,"h":128.1,"l":127.66,"n":554,"o":127.68,"t":"2026-10-01T16:00:00Z","v":16133,"vw":127.894702},{"c":127.87,"h":128.12,"l":127.74,"n":517,"o":127.81,"t":"2026-10-01T16:15:00Z","v":18239,"vw":127.987921},{"c":128.11,"h":128.2,"l":127.67,"n":721,"o":127.93,"t":"2026-10-01T16:30:00Z","v":30554,"vw":128.019499},{"c":128.18,"h":128.45,"l":127.9,"n":836,"o":128.115,"t":"2026-10-01T16:45:00Z","v":29705,"vw":128.163958},{"c":128.725,"h":129.13,"l":128.17,"n":1000,"o":128.32,"t":"2026-10-01T17:00:00Z","v":35470,"vw":128.861524},{"c":128.815,"h":129.41,"l":128.48,"n":1009,"o":128.695,"t":"2026-10-01T17:15:00Z","v":41839,"vw":128.906584},{"c":128.87,"h":129.4,"l":128.7,"n":1014,"o":129,"t":"2026-10-01T17:30:00Z","v":54743,"vw":129.011874},{"c":127.9,"h":129,"l":127.9,"n":864,"o":128.78,"t":"2026-10-01T17:45:00Z","v":39433,"vw":128.54478},{"c":128.755,"h":128.755,"l":127.65,"n":927,"o":128.025,"t":"2026-10-01T18:00:00Z","v":37791,"vw":128.132955},{"c":128.68,"h":128.92,"l":128.53,"n":903,"o":128.78,"t":"2026-10-01T18:15:00Z","v":46091,"vw":128.705157},{"c":128.83,"h":129.185,"l":128.57,"n":1197,"o":128.67,"t":"2026-10-01T18:30:00Z","v":69593,"vw":128.768062},{"c":128.69,"h":128.8,"l":128.55,"n":822,"o":128.8,"t":"2026-10-01T18:45:00Z","v":34256,"vw":128.690144},{"c":128.66,"h":128.885,"l":128.545,"n":1060,"o":128.78,"t":"2026-10-01T19:00:00Z","v":48190,"vw":128.675283},{"c":128.825,"h":128.825,"l":128.245,"n":1225,"o":128.55,"t":"2026-10-01T19:15:00Z","v":46450,"vw":128.55098},{"c":128.43,"h":128.83,"l":128.27,"n":1851,"o":128.82,"t":"2026-10-01T19:30:00Z","v":85215,"vw":128.572708},{"c":128.48,"h":128.84,"l":128.335,"n":4688,"o":128.43,"t":"2026-10-01T19:45:00Z","v":256749,"vw":128.548326},{"c":128.5,"h":128.5,"l":128.5,"n":42,"o":128.5,"t":"2026-10-01T20:00:00Z","v":140865,"vw":128.5},{"c":128.5,"h":128.5,"l":128.5,"n":1,"o":128.5,"t":"2026-10-01T20:30:00Z","v":200,"vw":128.5},{"c":131.63,"h":132,"l":129.52,"n":515,"o":129.52,"t":"2026-10-02T13:30:00Z","v":44053,"vw":131.255315},{"c":130.87,"h":131.6,"l":130.71,"n":314,"o":131.4,"t":"2026-10-02T13:45:00Z","v":11846,"vw":130.973144},{"c":130.83,"h":130.85,"l":130.23,"n":470,"o":130.81,"t":"2026-10-02T14:00:00Z","v":15478,"vw":130.585749},{"c":130.77,"h":131.18,"l":130.695,"n":673,"o":130.73,"t":"2026-10-02T14:15:00Z","v":17775,"vw":130.955987},{"c":131.315,"h":131.315,"l":130.71,"n":517,"o":130.92,"t":"2026-10-02T14:30:00Z","v":14263,"vw":131.067981},{"c":131.35,"h":131.68,"l":131.29,"n":610,"o":131.35,"t":"2026-10-02T14:45:00Z","v":18370,"vw":131.499441},{"c":131.479,"h":131.59,"l":131.07,"n":775,"o":131.45,"t":"2026-10-02T15:00:00Z","v":29648,"vw":131.354847},{"c":131.83,"h":131.83,"l":131.53,"n":584,"o":131.61,"t":"2026-10-02T15:15:00Z","v":12901,"vw":131.655301},{"c":132.174,"h":132.23,"l":131.77,"n":564,"o":131.845,"t":"2026-10-02T15:30:00Z","v":15395,"vw":132.027927},{"c":131.59,"h":132.18,"l":131.57,"n":559,"o":132.15,"t":"2026-10-02T15:45:00Z","v":13511,"vw":131.973923},{"c":131.59,"h":131.59,"l":131.35,"n":571,"o":131.59,"t":"2026-10-02T16:00:00Z","v":16495,"vw":131.517596},{"c":132,"h":132.33,"l":131.53,"n":972,"o":131.565,"t":"2026-10-02T16:15:00Z","v":29758,"vw":131.982839},{"c":131.77,"h":131.94,"l":131.76,"n":261,"o":131.94,"t":"2026-10-02T16:30:00Z","v":5602,"vw":131.8155},{"c":131.28,"h":131.765,"l":131.08,"n":529,"o":131.62,"t":"2026-10-02T16:45:00Z","v":14967,"vw":131.494108},{"c":131.505,"h":131.56,"l":131.28,"n":552,"o":131.28,"t":"2026-10-02T17:00:00Z","v":16084,"vw":131.438479},{"c":131.02,"h":131.42,"l":131.02,"n":387,"o":131.42,"t":"2026-10-02T17:15:00Z","v":8270,"vw":131.201493},{"c":130.58,"h":131.18,"l":130.555,"n":567,"o":131.055,"t":"2026-10-02T17:30:00Z","v":20243,"vw":130.783763},{"c":130.42,"h":130.73,"l":130.12,"n":451,"o":130.73,"t":"2026-10-02T17:45:00Z","v":13332,"vw":130.354349},{"c":130.515,"h":130.68,"l":130.42,"n":574,"o":130.43,"t":"2026-10-02T18:00:00Z","v":17779,"vw":130.541964},{"c":130.52,"h":130.63,"l":130.46,"n":488,"o":130.56,"t":"2026-10-02T18:15:00Z","v":14271,"vw":130.542481},{"c":130.5,"h":130.59,"l":130.37,"n":492,"o":130.46,"t":"2026-10-02T18:30:00Z","v":13382,"vw":130.469676},{"c":130.48,"h":130.59,"l":130.46,"n":601,"o":130.51,"t":"2026-10-02T18:45:00Z","v":18779,"vw":130.525558},{"c":130.72,"h":130.72,"l":130.38,"n":810,"o":130.425,"t":"2026-10-02T19:00:00Z","v":18728,"vw":130.48179},{"c":130.73,"h":130.74,"l":130.575,"n":793,"o":130.72,"t":"2026-10-02T19:15:00Z","v":20364,"vw":130.665014},{"c":130.61,"h":131,"l":130.61,"n":1607,"o":130.73,"t":"2026-10-02T19:30:00Z","v":47238,"vw":130.756278},{"c":130.1,"h":130.53,"l":129.9,"n":3094,"o":130.53,"t":"2026-10-02T19:45:00Z","v":131955,"vw":130.079915},{"c":130.12,"h":130.12,"l":130.12,"n":46,"o":130.12,"t":"2026-10-02T20:00:00Z","v":190366,"vw":130.12},{"c":130.12,"h":130.12,"l":130.12,"n":2,"o":130.12,"t":"2026-10-02T20:30:00Z","v":5410,"vw":130.12},{"c":129.31,"h":131.26,"l":129.305,"n":227,"o":130.16,"t":"2026-10-05T13:30:00Z","v":14790,"vw":130.329286},{"c":129,"h":129.305,"l":128.89,"n":99,"o":129.07,"t":"2026-10-05T13:45:00Z","v":3087,"vw":129.058055},{"c":129.6,"h":129.94,"l":129.06,"n":236,"o":129.14,"t":"2026-10-05T14:00:00Z","v":8819,"vw":129.543524},{"c":129.17,"h":130.15,"l":129.075,"n":296,"o":129.92,"t":"2026-10-05T14:15:00Z","v":11029,"vw":129.679864},{"c":129.245,"h":129.26,"l":128.69,"n":289,"o":129.08,"t":"2026-10-05T14:30:00Z","v":10944,"vw":128.97687},{"c":129.44,"h":129.48,"l":128.97,"n":296,"o":129.24,"t":"2026-10-05T14:45:00Z","v":8381,"vw":129.209971},{"c":129.34,"h":129.44,"l":129.145,"n":368,"o":129.44,"t":"2026-10-05T15:00:00Z","v":9476,"vw":129.328066},{"c":129.035,"h":129.385,"l":128.885,"n":352,"o":129.385,"t":"2026-10-05T15:15:00Z","v":8210,"vw":129.105099},{"c":129.4732,"h":129.54,"l":129.045,"n":285,"o":129.09,"t":"2026-10-05T15:30:00Z","v":6836,"vw":129.30667},{"c":129.79,"h":129.8,"l":129.52,"n":393,"o":129.52,"t":"2026-10-05T15:45:00Z","v":10324,"vw":129.66014},{"c":130.14,"h":130.225,"l":129.775,"n":367,"o":129.775,"t":"2026-10-05T16:00:00Z","v":10345,"vw":130.078072},{"c":130.065,"h":130.16,"l":129.995,"n":218,"o":130.08,"t":"2026-10-05T16:15:00Z","v":6110,"vw":130.060565},{"c":130.455,"h":130.55,"l":130.05,"n":343,"o":130.06,"t":"2026-10-05T16:30:00Z","v":6711,"vw":130.260575},{"c":130.445,"h":130.6,"l":130.32,"n":415,"o":130.45,"t":"2026-10-05T16:45:00Z","v":13187,"vw":130.451385},{"c":130.36,"h":130.36,"l":130.12,"n":432,"o":130.33,"t":"2026-10-05T17:00:00Z","v":8727,"vw":130.263034},{"c":130.705,"h":130.71,"l":130.27,"n":437,"o":130.37,"t":"2026-10-05T17:15:00Z","v":10778,"vw":130.547249},{"c":130.65,"h":130.9,"l":130.65,"n":498,"o":130.79,"t":"2026-10-05T17:30:00Z","v":15921,"vw":130.772174},{"c":131.19,"h":131.19,"l":130.58,"n":596,"o":130.655,"t":"2026-10-05T17:45:00Z","v":20585,"vw":130.841121},{"c":131.2,"h":131.22,"l":131.15,"n":406,"o":131.205,"t":"2026-10-05T18:00:00Z","v":8486,"vw":131.197545},{"c":131.035,"h":131.315,"l":131.035,"n":547,"o":131.2,"t":"2026-10-05T18:15:00Z","v":14312,"vw":131.228995},{"c":131.165,"h":131.27,"l":130.96,"n":482,"o":131,"t":"2026-10-05T18:30:00Z","v":16193,"vw":131.131293},{"c":130.84,"h":131.115,"l":130.755,"n":570,"o":131.09,"t":"2026-10-05T18:45:00Z","v":14321,"vw":130.957471},{"c":131.035,"h":131.06,"l":130.78,"n":580,"o":130.86,"t":"2026-10-05T19:00:00Z","v":17789,"vw":130.979925},{"c":130.86,"h":131.035,"l":130.795,"n":697,"o":131.035,"t":"2026-10-05T19:15:00Z","v":18144,"vw":130.924744},{"c":130.9,"h":130.91,"l":130.555,"n":1089,"o":130.84,"t":"2026-10-05T19:30:00Z","v":34022,"vw":130.722635},{"c":130.16,"h":130.93,"l":130.16,"n":3091,"o":130.87,"t":"2026-10-05T19:45:00Z","v":132647,"vw":130.43169},{"c":130.16,"h":130.16,"l":130.16,"n":56,"o":130.16,"t":"2026-10-05T20:00:00Z","v":148888,"vw":130.16},{"c":131.49,"h":131.59,"l":130.53,"n":99,"o":130.53,"t":"2026-10-06T13:30:00Z","v":6136,"vw":130.798773},{"c":130.625,"h":131.49,"l":130.625,"n":129,"o":131.49,"t":"2026-10-06T13:45:00Z","v":2181,"vw":131.02875},{"c":130.72,"h":131.02,"l":130.58,"n":397,"o":130.58,"t":"2026-10-06T14:00:00Z","v":15155,"vw":130.81803},{"c":130.46,"h":130.78,"l":130.26,"n":417,"o":130.78,"t":"2026-10-06T14:15:00Z","v":13011,"vw":130.433981},{"c":130.98,"h":131.245,"l":130.3,"n":402,"o":130.68,"t":"2026-10-06T14:30:00Z","v":29253,"vw":130.8569},{"c":130.925,"h":131.14,"l":130.68,"n":209,"o":130.98,"t":"2026-10-06T14:45:00Z","v":9338,"vw":130.942482},{"c":131.54,"h":131.595,"l":130.68,"n":400,"o":130.915,"t":"2026-10-06T15:00:00Z","v":23714,"vw":131.061767},{"c":131.67,"h":131.875,"l":131.5789,"n":588,"o":131.645,"t":"2026-10-06T15:15:00Z","v":41780,"vw":131.761461},{"c":131.92,"h":131.93,"l":131.54,"n":422,"o":131.58,"t":"2026-10-06T15:30:00Z","v":14248,"vw":131.672453},{"c":132.13,"h":132.185,"l":131.905,"n":368,"o":131.905,"t":"2026-10-06T15:45:00Z","v":12135,"vw":132.082147},{"c":131.61,"h":132.145,"l":131.61,"n":362,"o":132.06,"t":"2026-10-06T16:00:00Z","v":13326,"vw":131.911224},{"c":131.72,"h":131.9799,"l":131.31,"n":550,"o":131.64,"t":"2026-10-06T16:15:00Z","v":47841,"vw":131.537824},{"c":131.63,"h":131.74,"l":131.6,"n":280,"o":131.74,"t":"2026-10-06T16:30:00Z","v":5753,"vw":131.675093},{"c":131.72,"h":131.72,"l":131.41,"n":322,"o":131.645,"t":"2026-10-06T16:45:00Z","v":11147,"vw":131.565782},{"c":132.07,"h":132.07,"l":131.69,"n":341,"o":131.69,"t":"2026-10-06T17:00:00Z","v":23582,"vw":131.943705},{"c":131.86,"h":132.0825,"l":131.76,"n":529,"o":132.04,"t":"2026-10-06T17:15:00Z","v":25751,"vw":131.940761},{"c":131.82,"h":131.86,"l":131.8,"n":387,"o":131.86,"t":"2026-10-06T17:30:00Z","v":11055,"vw":131.829941},{"c":131.505,"h":131.85,"l":131.43,"n":402,"o":131.85,"t":"2026-10-06T17:45:00Z","v":12415,"vw":131.661345},{"c":131.225,"h":131.5,"l":131.2,"n":332,"o":131.5,"t":"2026-10-06T18:00:00Z","v":56031,"vw":131.23088},{"c":131.14,"h":131.39,"l":131.11,"n":594,"o":131.195,"t":"2026-10-06T18:15:00Z","v":34679,"vw":131.245533},{"c":131.18,"h":131.195,"l":130.935,"n":533,"o":131.135,"t":"2026-10-06T18:30:00Z","v":32391,"vw":131.071638},{"c":130.995,"h":131.19,"l":130.84,"n":592,"o":131.19,"t":"2026-10-06T18:45:00Z","v":29122,"vw":130.990782},{"c":131.37,"h":131.37,"l":130.68,"n":693,"o":131.0899,"t":"2026-10-06T19:00:00Z","v":46108,"vw":131.033275},{"c":130.89,"h":131.44,"l":130.87,"n":705,"o":131.43,"t":"2026-10-06T19:15:00Z","v":31508,"vw":131.213103},{"c":130.53,"h":130.97,"l":130.53,"n":1000,"o":130.97,"t":"2026-10-06T19:30:00Z","v":26251,"vw":130.811215},{"c":130.35,"h":131.14,"l":130.35,"n":3009,"o":130.53,"t":"2026-10-06T19:45:00Z","v":138564,"vw":130.776486},{"c":130.32,"h":130.46,"l":130.32,"n":56,"o":130.45,"t":"2026-10-06T20:00:00Z","v":172923,"vw":130.320985},{"c":129.825,"h":129.825,"l":129.27,"n":104,"o":129.27,"t":"2026-10-07T13:30:00Z","v":26146,"vw":129.547781},{"c":128.265,"h":129.9,"l":128.265,"n":626,"o":129.26,"t":"2026-10-07T13:45:00Z","v":52589,"vw":129.509293},{"c":128.79,"h":129.19,"l":128.135,"n":474,"o":128.255,"t":"2026-10-07T14:00:00Z","v":22773,"vw":128.643526},{"c":129.08,"h":129.08,"l":128.275,"n":589,"o":128.59,"t":"2026-10-07T14:15:00Z","v":33110,"vw":128.566362},{"c":128.41,"h":129.045,"l":128.41,"n":483,"o":129.04,"t":"2026-10-07T14:30:00Z","v":21394,"vw":128.703536},{"c":128.72,"h":128.98,"l":128.24,"n":408,"o":128.3,"t":"2026-10-07T14:45:00Z","v":16602,"vw":128.705153},{"c":128.98,"h":129.16,"l":128.575,"n":524,"o":128.72,"t":"2026-10-07T15:00:00Z","v":19614,"vw":128.902078},{"c":129.03,"h":129.18,"l":128.63,"n":704,"o":129.17,"t":"2026-10-07T15:15:00Z","v":25268,"vw":128.997377},{"c":129.11,"h":129.23,"l":128.4,"n":488,"o":129.03,"t":"2026-10-07T15:30:00Z","v":20039,"vw":128.893126},{"c":129.265,"h":129.58,"l":128.995,"n":724,"o":129.15,"t":"2026-10-07T15:45:00Z","v":60370,"vw":129.369717},{"c":129.29,"h":129.45,"l":129.13,"n":574,"o":129.29,"t":"2026-10-07T16:00:00Z","v":16731,"vw":129.216226},{"c":129.42,"h":129.45,"l":129.09,"n":690,"o":129.42,"t":"2026-10-07T16:15:00Z","v":50513,"vw":129.199718},{"c":129.28,"h":129.7,"l":129.115,"n":800,"o":129.34,"t":"2026-10-07T16:30:00Z","v":95651,"vw":129.361325},{"c":129.915,"h":129.915,"l":129.0858,"n":567,"o":129.29,"t":"2026-10-07T16:45:00Z","v":26136,"vw":129.498379},{"c":130.55,"h":130.55,"l":129.87,"n":652,"o":129.87,"t":"2026-10-07T17:00:00Z","v":25905,"vw":130.069589},{"c":130.89,"h":131.12,"l":130.62,"n":689,"o":130.7,"t":"2026-10-07T17:15:00Z","v":34769,"vw":130.892059},{"c":130.81,"h":130.94,"l":130.51,"n":596,"o":130.93,"t":"2026-10-07T17:30:00Z","v":28877,"vw":130.703188},{"c":131.03,"h":131.06,"l":130.83,"n":656,"o":130.83,"t":"2026-10-07T17:45:00Z","v":29096,"vw":131.000023},{"c":130.92,"h":131.04,"l":130.84,"n":591,"o":131.04,"t":"2026-10-07T18:00:00Z","v":27269,"vw":130.942842},{"c":131.18,"h":131.495,"l":130.85,"n":949,"o":130.92,"t":"2026-10-07T18:15:00Z","v":58266,"vw":131.084196},{"c":130.96,"h":131.15,"l":130.8,"n":660,"o":131.15,"t":"2026-10-07T18:30:00Z","v":30850,"vw":130.966287},{"c":130.795,"h":130.945,"l":130.64,"n":712,"o":130.94,"t":"2026-10-07T18:45:00Z","v":34189,"vw":130.817493},{"c":130.55,"h":130.895,"l":130.55,"n":1030,"o":130.84,"t":"2026-10-07T19:00:00Z","v":43706,"vw":130.814534},{"c":130.74,"h":130.84,"l":130.47,"n":883,"o":130.55,"t":"2026-10-07T19:15:00Z","v":38899,"vw":130.691353},{"c":130.78,"h":130.88,"l":130.44,"n":1681,"o":130.7,"t":"2026-10-07T19:30:00Z","v":78915,"vw":130.699779},{"c":130.42,"h":130.97,"l":130.3,"n":4231,"o":130.73,"t":"2026-10-07T19:45:00Z","v":267459,"vw":130.57824},{"c":130.38,"h":130.38,"l":130.38,"n":34,"o":130.38,"t":"2026-10-07T20:00:00Z","v":172761,"vw":130.38},{"c":130.38,"h":130.38,"l":130.38,"n":1,"o":130.38,"t":"2026-10-07T20:30:00Z","v":100,"vw":130.38},{"c":128.37,"h":129.7015,"l":127.84,"n":196,"o":129.61,"t":"2026-10-08T13:30:00Z","v":9259,"vw":129.010281},{"c":129.46,"h":129.53,"l":128.37,"n":149,"o":128.37,"t":"2026-10-08T13:45:00Z","v":6019,"vw":129.006137},{"c":128.79,"h":129.965,"l":128.79,"n":321,"o":129.53,"t":"2026-10-08T14:00:00Z","v":9187,"vw":129.54853},{"c":129.19,"h":129.66,"l":128.57,"n":251,"o":128.82,"t":"2026-10-08T14:15:00Z","v":11119,"vw":129.310259},{"c":129.575,"h":129.62,"l":128.995,"n":655,"o":129.33,"t":"2026-10-08T14:30:00Z","v":25451,"vw":129.355497},{"c":129.67,"h":129.68,"l":129.285,"n":677,"o":129.545,"t":"2026-10-08T14:45:00Z","v":21130,"vw":129.51567},{"c":128.77,"h":129.67,"l":128.77,"n":547,"o":129.67,"t":"2026-10-08T15:00:00Z","v":15752,"vw":129.149919},{"c":129.125,"h":129.125,"l":128.48,"n":1020,"o":128.6,"t":"2026-10-08T15:15:00Z","v":38905,"vw":128.605869},{"c":128.815,"h":129.15,"l":128.56,"n":880,"o":129.15,"t":"2026-10-08T15:30:00Z","v":32698,"vw":128.824617},{"c":128.71,"h":128.81,"l":128.39,"n":716,"o":128.81,"t":"2026-10-08T15:45:00Z","v":18837,"vw":128.657828},{"c":128.5,"h":128.88,"l":128.31,"n":961,"o":128.69,"t":"2026-10-08T16:00:00Z","v":33831,"vw":128.623575},{"c":128.55,"h":129.18,"l":128.34,"n":852,"o":128.34,"t":"2026-10-08T16:15:00Z","v":26354,"vw":128.631118},{"c":128.285,"h":128.61,"l":128.03,"n":845,"o":128.55,"t":"2026-10-08T16:30:00Z","v":21627,"vw":128.341408},{"c":128.335,"h":128.56,"l":128.14,"n":906,"o":128.285,"t":"2026-10-08T16:45:00Z","v":25344,"vw":128.366225},{"c":128.365,"h":128.37,"l":127.77,"n":845,"o":128.2,"t":"2026-10-08T17:00:00Z","v":24954,"vw":128.086708},{"c":127.93,"h":128.37,"l":127.505,"n":1109,"o":128.21,"t":"2026-10-08T17:15:00Z","v":29274,"vw":128.038021},{"c":128.005,"h":128.16,"l":127.78,"n":801,"o":128.04,"t":"2026-10-08T17:30:00Z","v":26840,"vw":127.995688},{"c":128.25,"h":128.66,"l":128.005,"n":1040,"o":128.005,"t":"2026-10-08T17:45:00Z","v":49964,"vw":128.258969},{"c":128.81,"h":128.85,"l":128.28,"n":741,"o":128.28,"t":"2026-10-08T18:00:00Z","v":26308,"vw":128.559972},{"c":128.685,"h":128.895,"l":128.54,"n":751,"o":128.76,"t":"2026-10-08T18:15:00Z","v":22722,"vw":128.713649},{"c":128.87,"h":128.87,"l":128.39,"n":895,"o":128.61,"t":"2026-10-08T18:30:00Z","v":32611,"vw":128.603511},{"c":129.125,"h":129.29,"l":128.915,"n":600,"o":128.915,"t":"2026-10-08T18:45:00Z","v":18650,"vw":129.069697},{"c":129.04,"h":129.04,"l":128.75,"n":911,"o":128.97,"t":"2026-10-08T19:00:00Z","v":28787,"vw":128.921433},{"c":129.11,"h":129.81,"l":128.92,"n":949,"o":129.04,"t":"2026-10-08T19:15:00Z","v":36578,"vw":129.390605},{"c":128.4125,"h":129.225,"l":128.3975,"n":1136,"o":129.115,"t":"2026-10-08T19:30:00Z","v":38868,"vw":128.838708},{"c":128.9,"h":129.055,"l":128.39,"n":3406,"o":128.41,"t":"2026-10-08T19:45:00Z","v":127726,"vw":128.767208},{"c":128.92,"h":128.92,"l":128.92,"n":39,"o":128.92,"t":"2026-10-08T20:00:00Z","v":124050,"vw":128.92},{"c":128.92,"h":128.92,"l":128.92,"n":2,"o":128.92,"t":"2026-10-08T20:30:00Z","v":1680,"vw":128.92},{"c":129.18,"h":130.685,"l":128.53,"n":201,"o":129.7,"t":"2026-10-09T13:30:00Z","v":27652,"vw":129.32933},{"c":130,"h":130,"l":128.63,"n":284,"o":129.17,"t":"2026-10-09T13:45:00Z","v":18380,"vw":129.140997},{"c":129.44,"h":130.2387,"l":129.44,"n":153,"o":130.075,"t":"2026-10-09T14:00:00Z","v":5021,"vw":129.972151},{"c":129.3834,"h":129.7899,"l":129.24,"n":288,"o":129.465,"t":"2026-10-09T14:15:00Z","v":12642,"vw":129.487562},{"c":129.41,"h":129.42,"l":129.18,"n":126,"o":129.18,"t":"2026-10-09T14:30:00Z","v":10993,"vw":129.291181},{"c":129.23,"h":129.52,"l":129.1,"n":326,"o":129.52,"t":"2026-10-09T14:45:00Z","v":16930,"vw":129.323473},{"c":130.09,"h":130.09,"l":129.34,"n":168,"o":129.48,"t":"2026-10-09T15:00:00Z","v":4770,"vw":129.811129},{"c":130.02,"h":130.115,"l":129.95,"n":80,"o":130.02,"t":"2026-10-09T15:15:00Z","v":2261,"vw":129.996749},{"c":129.51,"h":129.93,"l":129.51,"n":250,"o":129.84,"t":"2026-10-09T15:30:00Z","v":7141,"vw":129.753004},{"c":129.275,"h":129.355,"l":129.21,"n":150,"o":129.355,"t":"2026-10-09T15:45:00Z","v":2898,"vw":129.289953},{"c":129.205,"h":129.34,"l":129.205,"n":116,"o":129.26,"t":"2026-10-09T16:00:00Z","v":2592,"vw":129.26706},{"c":129.535,"h":129.68,"l":129.27,"n":313,"o":129.27,"t":"2026-10-09T16:15:00Z","v":12575,"vw":129.463696},{"c":129.555,"h":129.71,"l":129.45,"n":214,"o":129.71,"t":"2026-10-09T16:30:00Z","v":4993,"vw":129.565969},{"c":130.145,"h":130.15,"l":129.61,"n":282,"o":129.62,"t":"2026-10-09T16:45:00Z","v":8685,"vw":129.770023},{"c":130.33,"h":130.62,"l":130.02,"n":391,"o":130.02,"t":"2026-10-09T17:00:00Z","v":14724,"vw":130.402194},{"c":130.575,"h":130.64,"l":130.33,"n":404,"o":130.33,"t":"2026-10-09T17:15:00Z","v":17316,"vw":130.527768},{"c":130.355,"h":130.62,"l":130.14,"n":422,"o":130.61,"t":"2026-10-09T17:30:00Z","v":22298,"vw":130.450033},{"c":130.56,"h":130.56,"l":130.22,"n":308,"o":130.43,"t":"2026-10-09T17:45:00Z","v":16588,"vw":130.362784},{"c":130.675,"h":130.96,"l":130.625,"n":408,"o":130.625,"t":"2026-10-09T18:00:00Z","v":15042,"vw":130.806284},{"c":130.46,"h":130.66,"l":130.44,"n":421,"o":130.66,"t":"2026-10-09T18:15:00Z","v":16682,"vw":130.555107},{"c":130.44,"h":130.55,"l":130.425,"n":650,"o":130.455,"t":"2026-10-09T18:30:00Z","v":18538,"vw":130.473127},{"c":130.25,"h":130.44,"l":130.02,"n":870,"o":130.44,"t":"2026-10-09T18:45:00Z","v":24321,"vw":130.230347},{"c":130.26,"h":130.51,"l":130.13,"n":465,"o":130.16,"t":"2026-10-09T19:00:00Z","v":12072,"vw":130.269082},{"c":130.08,"h":130.255,"l":130.06,"n":540,"o":130.25,"t":"2026-10-09T19:15:00Z","v":9359,"vw":130.182487},{"c":129.895,"h":130.08,"l":129.835,"n":788,"o":130.08,"t":"2026-10-09T19:30:00Z","v":21163,"vw":129.925299},{"c":129.42,"h":129.85,"l":129.415,"n":2355,"o":129.85,"t":"2026-10-09T19:45:00Z","v":79986,"vw":129.532269},{"c":129.51,"h":129.51,"l":129.51,"n":49,"o":129.51,"t":"2026-10-09T20:00:00Z","v":87700,"vw":129.51},{"c":129.33,"h":129.815,"l":129.17,"n":137,"o":129.48,"t":"2026-10-12T13:30:00Z","v":7320,"vw":129.504796},{"c":129.085,"h":129.52,"l":128.84,"n":260,"o":129.17,"t":"2026-10-12T13:45:00Z","v":7579,"vw":129.168987},{"c":129.14,"h":129.45,"l":129.035,"n":295,"o":129.035,"t":"2026-10-12T14:00:00Z","v":5616,"vw":129.2},{"c":129.605,"h":129.8899,"l":129.15,"n":525,"o":129.295,"t":"2026-10-12T14:15:00Z","v":18248,"vw":129.607917},{"c":130.17,"h":130.17,"l":129.61,"n":422,"o":129.61,"t":"2026-10-12T14:30:00Z","v":16324,"vw":130.004625},{"c":130.61,"h":130.77,"l":130.08,"n":326,"o":130.25,"t":"2026-10-12T14:45:00Z","v":9237,"vw":130.262852},{"c":130.01,"h":130.54,"l":130.01,"n":435,"o":130.43,"t":"2026-10-12T15:00:00Z","v":8668,"vw":130.23328},{"c":130.02,"h":130.115,"l":129.97,"n":350,"o":130.01,"t":"2026-10-12T15:15:00Z","v":8020,"vw":130.060622},{"c":130.085,"h":130.085,"l":129.9,"n":412,"o":130.075,"t":"2026-10-12T15:30:00Z","v":9653,"vw":129.993888},{"c":130.045,"h":130.08,"l":129.98,"n":248,"o":130,"t":"2026-10-12T15:45:00Z","v":7024,"vw":130.056297},{"c":129.775,"h":130.07,"l":129.775,"n":273,"o":130.05,"t":"2026-10-12T16:00:00Z","v":7688,"vw":130.005596},{"c":129.51,"h":129.86,"l":129.51,"n":403,"o":129.79,"t":"2026-10-12T16:15:00Z","v":7893,"vw":129.67997},{"c":129.63,"h":129.64,"l":129.535,"n":286,"o":129.56,"t":"2026-10-12T16:30:00Z","v":5195,"vw":129.58},{"c":129.78,"h":129.91,"l":129.635,"n":263,"o":129.64,"t":"2026-10-12T16:45:00Z","v":5354,"vw":129.699503},{"c":129.61,"h":129.86,"l":129.61,"n":284,"o":129.78,"t":"2026-10-12T17:00:00Z","v":10527,"vw":129.714085},{"c":129.74,"h":129.74,"l":129.52,"n":335,"o":129.61,"t":"2026-10-12T17:15:00Z","v":7079,"vw":129.612312},{"c":129.6,"h":129.88,"l":129.6,"n":272,"o":129.86,"t":"2026-10-12T17:30:00Z","v":6354,"vw":129.749323},{"c":129.42,"h":129.75,"l":129.335,"n":351,"o":129.57,"t":"2026-10-12T17:45:00Z","v":8188,"vw":129.479862},{"c":129.525,"h":129.57,"l":129.35,"n":375,"o":129.45,"t":"2026-10-12T18:00:00Z","v":12423,"vw":129.455283},{"c":129.45,"h":129.6,"l":129.37,"n":393,"o":129.52,"t":"2026-10-12T18:15:00Z","v":7318,"vw":129.489795},{"c":129.62,"h":129.62,"l":129.48,"n":282,"o":129.48,"t":"2026-10-12T18:30:00Z","v":7234,"vw":129.534888},{"c":129.31,"h":129.55,"l":129.31,"n":298,"o":129.55,"t":"2026-10-12T18:45:00Z","v":6862,"vw":129.430432},{"c":129.32,"h":129.4,"l":129.06,"n":512,"o":129.31,"t":"2026-10-12T19:00:00Z","v":12088,"vw":129.248754},{"c":129.015,"h":129.355,"l":128.94,"n":402,"o":129.33,"t":"2026-10-12T19:15:00Z","v":10074,"vw":129.14441},{"c":129.2,"h":129.22,"l":128.97,"n":681,"o":129.01,"t":"2026-10-12T19:30:00Z","v":21181,"vw":129.098468},{"c":128.8,"h":129.41,"l":128.69,"n":2834,"o":129.205,"t":"2026-10-12T19:45:00Z","v":122869,"vw":128.931296},{"c":128.67,"h":128.8,"l":128.67,"n":45,"o":128.8,"t":"2026-10-12T20:00:00Z","v":168291,"vw":128.670835},{"c":128.67,"h":128.67,"l":128.67,"n":1,"o":128.67,"t":"2026-10-12T20:30:00Z","v":200,"vw":128.67},{"c":128.67,"h":129,"l":128.66,"n":51,"o":128.66,"t":"2026-10-13T10:30:00Z","v":1287,"vw":128.695455},{"c":128.99,"h":128.99,"l":128.99,"n":21,"o":128.99,"t":"2026-10-13T12:45:00Z","v":390,"vw":128.99},{"c":130.44,"h":130.87,"l":127.39,"n":327,"o":130.37,"t":"2026-10-13T13:30:00Z","v":28190,"vw":130.206391},{"c":130.775,"h":130.98,"l":130.19,"n":153,"o":130.46,"t":"2026-10-13T13:45:00Z","v":8750,"vw":130.500614},{"c":130.1925,"h":130.36,"l":129.795,"n":286,"o":130.36,"t":"2026-10-13T14:00:00Z","v":9553,"vw":130.050857},{"c":130.58,"h":130.7,"l":130.03,"n":396,"o":130.32,"t":"2026-10-13T14:15:00Z","v":15753,"vw":130.399943},{"c":130.395,"h":130.53,"l":130.21,"n":213,"o":130.52,"t":"2026-10-13T14:30:00Z","v":6739,"vw":130.381273},{"c":130.9,"h":130.9,"l":130.44,"n":301,"o":130.44,"t":"2026-10-13T14:45:00Z","v":10811,"vw":130.658019},{"c":130.515,"h":130.815,"l":130.465,"n":284,"o":130.815,"t":"2026-10-13T15:00:00Z","v":7989,"vw":130.677828},{"c":130.475,"h":130.49,"l":129.82,"n":369,"o":130.49,"t":"2026-10-13T15:15:00Z","v":8451,"vw":130.169224},{"c":130.395,"h":130.46,"l":130.1675,"n":332,"o":130.33,"t":"2026-10-13T15:30:00Z","v":13301,"vw":130.388684},{"c":130.545,"h":130.545,"l":130.3,"n":146,"o":130.42,"t":"2026-10-13T15:45:00Z","v":3269,"vw":130.435298},{"c":130.935,"h":130.99,"l":130.55,"n":306,"o":130.55,"t":"2026-10-13T16:00:00Z","v":9331,"vw":130.657852},{"c":131.04,"h":131.1875,"l":130.81,"n":325,"o":130.8925,"t":"2026-10-13T16:15:00Z","v":11974,"vw":130.998924},{"c":130.89,"h":131.05,"l":130.87,"n":284,"o":131.005,"t":"2026-10-13T16:30:00Z","v":7895,"vw":130.961975},{"c":131.07,"h":131.08,"l":130.66,"n":412,"o":130.925,"t":"2026-10-13T16:45:00Z","v":9058,"vw":130.803172},{"c":130.95,"h":131.12,"l":130.725,"n":372,"o":130.93,"t":"2026-10-13T17:00:00Z","v":10124,"vw":130.893655},{"c":131.08,"h":131.08,"l":130.755,"n":412,"o":130.945,"t":"2026-10-13T17:15:00Z","v":11449,"vw":130.939388},{"c":131.165,"h":131.25,"l":131.075,"n":311,"o":131.08,"t":"2026-10-13T17:30:00Z","v":8738,"vw":131.16987},{"c":130.98,"h":131.17,"l":130.98,"n":461,"o":131.16,"t":"2026-10-13T17:45:00Z","v":14352,"vw":131.077196},{"c":131.27,"h":131.34,"l":130.97,"n":415,"o":131.03,"t":"2026-10-13T18:00:00Z","v":10997,"vw":131.120955},{"c":131.3,"h":131.42,"l":131.1,"n":604,"o":131.16,"t":"2026-10-13T18:15:00Z","v":18041,"vw":131.226194},{"c":131.79,"h":131.88,"l":131.27,"n":790,"o":131.27,"t":"2026-10-13T18:30:00Z","v":24906,"vw":131.663748},{"c":130.925,"h":131.76,"l":130.76,"n":849,"o":131.76,"t":"2026-10-13T18:45:00Z","v":25196,"vw":131.150799},{"c":131.22,"h":131.26,"l":130.73,"n":835,"o":130.83,"t":"2026-10-13T19:00:00Z","v":28874,"vw":130.913432},{"c":131.245,"h":131.45,"l":131.09,"n":745,"o":131.335,"t":"2026-10-13T19:15:00Z","v":16909,"vw":131.267805},{"c":131.84,"h":131.89,"l":131.16,"n":1155,"o":131.31,"t":"2026-10-13T19:30:00Z","v":43994,"vw":131.603472},{"c":132.16,"h":132.55,"l":131.8,"n":3289,"o":131.86,"t":"2026-10-13T19:45:00Z","v":211848,"vw":132.168312},{"c":132.17,"h":132.17,"l":132.11,"n":42,"o":132.11,"t":"2026-10-13T20:00:00Z","v":194942,"vw":132.169313},{"c":132.17,"h":132.17,"l":132.17,"n":1,"o":132.17,"t":"2026-10-13T20:30:00Z","v":200,"vw":132.17},{"c":131.6,"h":132.17,"l":131.59,"n":6,"o":132.17,"t":"2026-10-14T10:45:00Z","v":1116,"vw":131.730031},{"c":131.69,"h":131.69,"l":131.69,"n":5,"o":131.69,"t":"2026-10-14T11:00:00Z","v":259,"vw":131.69},{"c":130,"h":130,"l":129.99,"n":3,"o":129.99,"t":"2026-10-14T12:30:00Z","v":500,"vw":129.997792},{"c":131.25,"h":131.3,"l":130.54,"n":203,"o":130.6,"t":"2026-10-14T13:30:00Z","v":21535,"vw":130.756004},{"c":130.6075,"h":131.2,"l":130.05,"n":337,"o":131.15,"t":"2026-10-14T13:45:00Z","v":37330,"vw":130.484101},{"c":130.13,"h":130.74,"l":130.13,"n":304,"o":130.74,"t":"2026-10-14T14:00:00Z","v":10503,"vw":130.523634},{"c":130.25,"h":130.58,"l":129.92,"n":496,"o":130.05,"t":"2026-10-14T14:15:00Z","v":19897,"vw":130.217805},{"c":130.89,"h":131.11,"l":130.31,"n":1008,"o":130.31,"t":"2026-10-14T14:30:00Z","v":52149,"vw":130.715521},{"c":131.085,"h":131.13,"l":130.53,"n":520,"o":130.79,"t":"2026-10-14T14:45:00Z","v":18192,"vw":130.882704},{"c":131.77,"h":131.775,"l":130.97,"n":531,"o":131,"t":"2026-10-14T15:00:00Z","v":18150,"vw":131.192605},{"c":132.19,"h":132.25,"l":131.86,"n":385,"o":131.87,"t":"2026-10-14T15:15:00Z","v":11001,"vw":132.157053},{"c":131.96,"h":132.6981,"l":131.96,"n":669,"o":132.095,"t":"2026-10-14T15:30:00Z","v":26285,"vw":132.407049},{"c":131.44,"h":131.8,"l":131.33,"n":411,"o":131.715,"t":"2026-10-14T15:45:00Z","v":12240,"vw":131.586374},{"c":131.81,"h":131.87,"l":131.58,"n":363,"o":131.655,"t":"2026-10-14T16:00:00Z","v":9871,"vw":131.724956},{"c":131.78,"h":131.84,"l":131.67,"n":218,"o":131.78,"t":"2026-10-14T16:15:00Z","v":5862,"vw":131.747244},{"c":131.92,"h":132.015,"l":131.72,"n":436,"o":131.72,"t":"2026-10-14T16:30:00Z","v":10551,"vw":131.837161},{"c":132.34,"h":132.36,"l":131.91,"n":364,"o":131.92,"t":"2026-10-14T16:45:00Z","v":8448,"vw":132.18476},{"c":132.46,"h":132.46,"l":132.1,"n":456,"o":132.38,"t":"2026-10-14T17:00:00Z","v":11897,"vw":132.270903},{"c":132.41,"h":132.63,"l":132.41,"n":445,"o":132.51,"t":"2026-10-14T17:15:00Z","v":10297,"vw":132.537349},{"c":132.29,"h":132.5,"l":132.03,"n":434,"o":132.5,"t":"2026-10-14T17:30:00Z","v":11130,"vw":132.222919},{"c":131.825,"h":132.27,"l":131.825,"n":708,"o":132.23,"t":"2026-10-14T17:45:00Z","v":24959,"vw":132.053585},{"c":131.94,"h":131.94,"l":131.475,"n":574,"o":131.83,"t":"2026-10-14T18:00:00Z","v":15810,"vw":131.741766},{"c":131.96,"h":132.1,"l":131.86,"n":438,"o":131.985,"t":"2026-10-14T18:15:00Z","v":13252,"vw":131.971494},{"c":132.075,"h":132.31,"l":131.9,"n":513,"o":132.01,"t":"2026-10-14T18:30:00Z","v":14864,"vw":132.100014},{"c":132.105,"h":132.19,"l":131.95,"n":405,"o":132.075,"t":"2026-10-14T18:45:00Z","v":13181,"vw":132.059814},{"c":132.01,"h":132.21,"l":132,"n":583,"o":132.11,"t":"2026-10-14T19:00:00Z","v":18350,"vw":132.086055},{"c":131.755,"h":132.27,"l":131.755,"n":792,"o":132.05,"t":"2026-10-14T19:15:00Z","v":25302,"vw":132.10964},{"c":132.38,"h":132.45,"l":131.755,"n":1058,"o":131.755,"t":"2026-10-14T19:30:00Z","v":34670,"vw":132.154761},{"c":132.57,"h":132.77,"l":132.21,"n":3243,"o":132.345,"t":"2026-10-14T19:45:00Z","v":134427,"vw":132.489433},{"c":132.58,"h":132.58,"l":132.58,"n":39,"o":132.58,"t":"2026-10-14T20:00:00Z","v":128609,"vw":132.58},{"c":132.58,"h":132.58,"l":132.58,"n":1,"o":132.58,"t":"2026-10-14T20:45:00Z","v":136,"vw":132.58},{"c":133.3,"h":133.3,"l":130.5,"n":16,"o":130.5,"t":"2026-10-15T13:00:00Z","v":897,"vw":131.641616},{"c":132,"h":132.01,"l":132,"n":23,"o":132.01,"t":"2026-10-15T13:15:00Z","v":532,"vw":132.005968},{"c":131.96,"h":133.65,"l":131.38,"n":254,"o":132.55,"t":"2026-10-15T13:30:00Z","v":25811,"vw":132.149328},{"c":131.09,"h":131.6875,"l":130.44,"n":526,"o":131.6875,"t":"2026-10-15T13:45:00Z","v":20751,"vw":130.837543},{"c":130.145,"h":131.08,"l":129.81,"n":512,"o":131.08,"t":"2026-10-15T14:00:00Z","v":15984,"vw":130.382307},{"c":129.93,"h":130.95,"l":129.75,"n":520,"o":130.3,"t":"2026-10-15T14:15:00Z","v":19131,"vw":130.339497},{"c":130.335,"h":130.335,"l":129.71,"n":423,"o":129.71,"t":"2026-10-15T14:30:00Z","v":30269,"vw":129.899559},{"c":130.89,"h":130.89,"l":130.34,"n":582,"o":130.48,"t":"2026-10-15T14:45:00Z","v":18061,"vw":130.539792},{"c":131.13,"h":131.13,"l":130.77,"n":458,"o":130.9,"t":"2026-10-15T15:00:00Z","v":10148,"vw":130.973365},{"c":131.59,"h":131.61,"l":131.18,"n":518,"o":131.18,"t":"2026-10-15T15:15:00Z","v":16512,"vw":131.357143},{"c":131.18,"h":131.52,"l":131.1,"n":316,"o":131.52,"t":"2026-10-15T15:30:00Z","v":7472,"vw":131.256501},{"c":130.345,"h":131.07,"l":129.91,"n":394,"o":131.07,"t":"2026-10-15T15:45:00Z","v":9812,"vw":130.503775},{"c":129.715,"h":130.39,"l":129.6,"n":646,"o":130.35,"t":"2026-10-15T16:00:00Z","v":28558,"vw":129.991041},{"c":130.29,"h":130.56,"l":129.95,"n":547,"o":129.95,"t":"2026-10-15T16:15:00Z","v":17741,"vw":130.215014},{"c":130.36,"h":130.55,"l":130.16,"n":425,"o":130.27,"t":"2026-10-15T16:30:00Z","v":11826,"vw":130.401158},{"c":130.41,"h":130.44,"l":130.07,"n":446,"o":130.43,"t":"2026-10-15T16:45:00Z","v":11871,"vw":130.327504},{"c":129.82,"h":130.5275,"l":129.82,"n":600,"o":130.38,"t":"2026-10-15T17:00:00Z","v":23763,"vw":130.256002},{"c":129.98,"h":129.98,"l":129.53,"n":602,"o":129.85,"t":"2026-10-15T17:15:00Z","v":30142,"vw":129.649809},{"c":129.71,"h":130.19,"l":129.62,"n":538,"o":129.78,"t":"2026-10-15T17:30:00Z","v":22340,"vw":129.983777},{"c":129.96,"h":129.99,"l":129.45,"n":533,"o":129.68,"t":"2026-10-15T17:45:00Z","v":18828,"vw":129.711106},{"c":130.26,"h":130.35,"l":129.94,"n":516,"o":129.94,"t":"2026-10-15T18:00:00Z","v":21015,"vw":130.186743},{"c":129.87,"h":130.4,"l":129.76,"n":628,"o":130.255,"t":"2026-10-15T18:15:00Z","v":19891,"vw":130.107398},{"c":130.185,"h":130.24,"l":129.87,"n":689,"o":129.87,"t":"2026-10-15T18:30:00Z","v":28724,"vw":130.120892},{"c":130.5,"h":130.5,"l":129.81,"n":798,"o":130.185,"t":"2026-10-15T18:45:00Z","v":31882,"vw":130.111217},{"c":130.025,"h":130.62,"l":129.82,"n":1168,"o":130.495,"t":"2026-10-15T19:00:00Z","v":50602,"vw":130.111287},{"c":130.11,"h":130.36,"l":130.04,"n":939,"o":130.04,"t":"2026-10-15T19:15:00Z","v":37062,"vw":130.185305},{"c":130.415,"h":130.48,"l":130.13,"n":973,"o":130.14,"t":"2026-10-15T19:30:00Z","v":35268,"vw":130.231883},{"c":130.71,"h":130.87,"l":130.4,"n":2876,"o":130.415,"t":"2026-10-15T19:45:00Z","v":128879,"vw":130.665556},{"c":130.7,"h":130.7,"l":130.7,"n":41,"o":130.7,"t":"2026-10-15T20:00:00Z","v":129252,"vw":130.7},{"c":130.9,"h":130.94,"l":129.84,"n":296,"o":130.69,"t":"2026-10-16T13:30:00Z","v":16796,"vw":130.502328},{"c":130.21,"h":131.4628,"l":130.21,"n":345,"o":131.035,"t":"2026-10-16T13:45:00Z","v":18504,"vw":130.795944},{"c":129.27,"h":130.11,"l":129.08,"n":356,"o":130.11,"t":"2026-10-16T14:00:00Z","v":18548,"vw":129.749559},{"c":130.145,"h":130.21,"l":129.29,"n":751,"o":129.365,"t":"2026-10-16T14:15:00Z","v":39652,"vw":129.781868},{"c":129.96,"h":130.43,"l":129.96,"n":297,"o":130.13,"t":"2026-10-16T14:30:00Z","v":7580,"vw":130.211484},{"c":130.495,"h":130.55,"l":129.9125,"n":290,"o":129.97,"t":"2026-10-16T14:45:00Z","v":10870,"vw":130.220441},{"c":130.3525,"h":130.8,"l":130.3525,"n":475,"o":130.495,"t":"2026-10-16T15:00:00Z","v":11164,"vw":130.577743},{"c":130.28,"h":130.45,"l":130.255,"n":299,"o":130.255,"t":"2026-10-16T15:15:00Z","v":6432,"vw":130.338659},{"c":129.71,"h":130.5,"l":129.62,"n":595,"o":130.255,"t":"2026-10-16T15:30:00Z","v":27725,"vw":130.021569},{"c":129.49,"h":129.72,"l":129.48,"n":565,"o":129.72,"t":"2026-10-16T15:45:00Z","v":33365,"vw":129.569472},{"c":129.325,"h":129.49,"l":128.34,"n":556,"o":129.48,"t":"2026-10-16T16:00:00Z","v":34802,"vw":129.011173},{"c":129.19,"h":129.4,"l":128.77,"n":722,"o":129.325,"t":"2026-10-16T16:15:00Z","v":32058,"vw":129.048996},{"c":129.42,"h":129.48,"l":129.2,"n":344,"o":129.2,"t":"2026-10-16T16:30:00Z","v":14037,"vw":129.350197},{"c":129.19,"h":129.31,"l":128.89,"n":627,"o":129.31,"t":"2026-10-16T16:45:00Z","v":23106,"vw":128.993395},{"c":128.96,"h":129.3,"l":128.7875,"n":452,"o":129.3,"t":"2026-10-16T17:00:00Z","v":13585,"vw":128.989248},{"c":128.88,"h":128.96,"l":128.435,"n":697,"o":128.95,"t":"2026-10-16T17:15:00Z","v":24358,"vw":128.70889},{"c":129.515,"h":129.55,"l":129.01,"n":463,"o":129.01,"t":"2026-10-16T17:30:00Z","v":12814,"vw":129.221089},{"c":129.445,"h":129.62,"l":129.19,"n":437,"o":129.485,"t":"2026-10-16T17:45:00Z","v":18803,"vw":129.461783},{"c":129.175,"h":129.3,"l":128.99,"n":530,"o":129.3,"t":"2026-10-16T18:00:00Z","v":29068,"vw":129.079445},{"c":129.15,"h":129.295,"l":128.87,"n":602,"o":129.26,"t":"2026-10-16T18:15:00Z","v":16371,"vw":129.110676},{"c":129.555,"h":129.72,"l":129.15,"n":694,"o":129.195,"t":"2026-10-16T18:30:00Z","v":25202,"vw":129.407145},{"c":129.6,"h":129.87,"l":129.33,"n":614,"o":129.59,"t":"2026-10-16T18:45:00Z","v":20482,"vw":129.558592},{"c":129.715,"h":129.8,"l":129.455,"n":531,"o":129.62,"t":"2026-10-16T19:00:00Z","v":16453,"vw":129.597184},{"c":130.18,"h":130.22,"l":129.71,"n":813,"o":129.79,"t":"2026-10-16T19:15:00Z","v":19271,"vw":129.995598},{"c":130.195,"h":130.38,"l":129.97,"n":990,"o":130.29,"t":"2026-10-16T19:30:00Z","v":30204,"vw":130.123926},{"c":130.32,"h":130.7,"l":130.09,"n":2692,"o":130.18,"t":"2026-10-16T19:45:00Z","v":105548,"vw":130.336011},{"c":130.38,"h":130.38,"l":130.38,"n":36,"o":130.38,"t":"2026-10-16T20:00:00Z","v":271127,"vw":130.38},{"c":130.38,"h":130.38,"l":130.38,"n":1,"o":130.38,"t":"2026-10-16T20:30:00Z","v":237,"vw":130.38},{"c":130.33,"h":130.93,"l":130.31,"n":221,"o":130.84,"t":"2026-10-19T13:30:00Z","v":10921,"vw":130.601368},{"c":129.365,"h":130.62,"l":129.365,"n":368,"o":130.62,"t":"2026-10-19T13:45:00Z","v":23725,"vw":130.04398},{"c":128.955,"h":129.61,"l":128.79,"n":321,"o":129.49,"t":"2026-10-19T14:00:00Z","v":9709,"vw":129.325916},{"c":128.14,"h":129.11,"l":128.1,"n":426,"o":128.88,"t":"2026-10-19T14:15:00Z","v":16211,"vw":128.774447},{"c":127.79,"h":128.24,"l":127.78,"n":504,"o":128.14,"t":"2026-10-19T14:30:00Z","v":15115,"vw":128.006102},{"c":128.41,"h":128.41,"l":127.75,"n":687,"o":127.79,"t":"2026-10-19T14:45:00Z","v":23075,"vw":127.982423},{"c":128.75,"h":128.935,"l":128.415,"n":379,"o":128.44,"t":"2026-10-19T15:00:00Z","v":9700,"vw":128.627126},{"c":129.06,"h":129.1268,"l":128.77,"n":482,"o":128.84,"t":"2026-10-19T15:15:00Z","v":12558,"vw":128.981555},{"c":129.28,"h":129.36,"l":128.87,"n":460,"o":129.02,"t":"2026-10-19T15:30:00Z","v":15371,"vw":129.126905},{"c":129.23,"h":129.245,"l":128.935,"n":403,"o":129.21,"t":"2026-10-19T15:45:00Z","v":11228,"vw":129.115336},{"c":128.755,"h":129.07,"l":128.59,"n":374,"o":129.07,"t":"2026-10-19T16:00:00Z","v":9401,"vw":128.824056},{"c":128.64,"h":128.82,"l":128.49,"n":498,"o":128.82,"t":"2026-10-19T16:15:00Z","v":17047,"vw":128.603734},{"c":128.81,"h":128.81,"l":128.58,"n":414,"o":128.7,"t":"2026-10-19T16:30:00Z","v":10602,"vw":128.709933},{"c":128.905,"h":128.91,"l":128.735,"n":353,"o":128.785,"t":"2026-10-19T16:45:00Z","v":10694,"vw":128.839197},{"c":128.87,"h":128.98,"l":128.74,"n":429,"o":128.85,"t":"2026-10-19T17:00:00Z","v":14932,"vw":128.840212},{"c":128.795,"h":128.87,"l":128.67,"n":388,"o":128.86,"t":"2026-10-19T17:15:00Z","v":8856,"vw":128.78861},{"c":128.81,"h":128.855,"l":128.56,"n":431,"o":128.7,"t":"2026-10-19T17:30:00Z","v":14035,"vw":128.709344},{"c":128.77,"h":128.815,"l":128.61,"n":407,"o":128.81,"t":"2026-10-19T17:45:00Z","v":9984,"vw":128.718326},{"c":128.63,"h":128.845,"l":128.62,"n":468,"o":128.77,"t":"2026-10-19T18:00:00Z","v":19538,"vw":128.733323},{"c":128.705,"h":128.85,"l":128.63,"n":355,"o":128.69,"t":"2026-10-19T18:15:00Z","v":14141,"vw":128.741521},{"c":128.27,"h":128.685,"l":128.25,"n":651,"o":128.68,"t":"2026-10-19T18:30:00Z","v":26376,"vw":128.428589},{"c":128.365,"h":128.45,"l":128.275,"n":464,"o":128.29,"t":"2026-10-19T18:45:00Z","v":17450,"vw":128.350734},{"c":128.46,"h":128.53,"l":128.24,"n":626,"o":128.37,"t":"2026-10-19T19:00:00Z","v":23083,"vw":128.390021},{"c":128.51,"h":128.67,"l":128.29,"n":997,"o":128.53,"t":"2026-10-19T19:15:00Z","v":36320,"vw":128.492735},{"c":128.705,"h":128.83,"l":128.44,"n":938,"o":128.49,"t":"2026-10-19T19:30:00Z","v":30513,"vw":128.643223},{"c":128.25,"h":128.71,"l":127.965,"n":3392,"o":128.67,"t":"2026-10-19T19:45:00Z","v":122088,"vw":128.217404},{"c":128.25,"h":128.29,"l":128.22,"n":45,"o":128.22,"t":"2026-10-19T20:00:00Z","v":145205,"vw":128.249943},{"c":128.25,"h":128.25,"l":128.25,"n":1,"o":128.25,"t":"2026-10-19T20:15:00Z","v":26587,"vw":128.25},{"c":128.25,"h":128.25,"l":128.25,"n":1,"o":128.25,"t":"2026-10-19T20:30:00Z","v":115,"vw":128.25},{"c":128.405,"h":128.61,"l":127.89,"n":134,"o":127.9,"t":"2026-10-20T13:30:00Z","v":5498,"vw":128.075551},{"c":129.37,"h":129.37,"l":128.09,"n":234,"o":128.33,"t":"2026-10-20T13:45:00Z","v":7737,"vw":128.917863},{"c":128.865,"h":129.64,"l":128.84,"n":233,"o":129.63,"t":"2026-10-20T14:00:00Z","v":9830,"vw":129.011975},{"c":129.73,"h":129.73,"l":128.57,"n":202,"o":128.57,"t":"2026-10-20T14:15:00Z","v":5688,"vw":129.1404},{"c":129.52,"h":130.08,"l":129.39,"n":250,"o":130,"t":"2026-10-20T14:30:00Z","v":7582,"vw":129.683267},{"c":130.32,"h":130.325,"l":129.63,"n":288,"o":129.63,"t":"2026-10-20T14:45:00Z","v":9775,"vw":130.154755},{"c":129.88,"h":130.433,"l":129.85,"n":419,"o":130.305,"t":"2026-10-20T15:00:00Z","v":12788,"vw":130.071407},{"c":130.34,"h":130.42,"l":129.98,"n":551,"o":130.07,"t":"2026-10-20T15:15:00Z","v":16025,"vw":130.266159},{"c":130.1768,"h":130.34,"l":130,"n":264,"o":130.34,"t":"2026-10-20T15:30:00Z","v":5092,"vw":130.198472},{"c":130.175,"h":130.2625,"l":129.9513,"n":327,"o":130.245,"t":"2026-10-20T15:45:00Z","v":6753,"vw":130.094305},{"c":130.15,"h":130.18,"l":129.95,"n":325,"o":130.11,"t":"2026-10-20T16:00:00Z","v":8575,"vw":130.060281},{"c":130.07,"h":130.26,"l":129.88,"n":379,"o":130.25,"t":"2026-10-20T16:15:00Z","v":8312,"vw":130.074302},{"c":130.07,"h":130.14,"l":130.01,"n":271,"o":130.08,"t":"2026-10-20T16:30:00Z","v":5348,"vw":130.066347},{"c":129.99,"h":130.185,"l":129.97,"n":392,"o":130.065,"t":"2026-10-20T16:45:00Z","v":9976,"vw":130.10063},{"c":130.075,"h":130.12,"l":129.99,"n":170,"o":130.08,"t":"2026-10-20T17:00:00Z","v":3986,"vw":130.077273},{"c":130.42,"h":130.42,"l":130,"n":337,"o":130,"t":"2026-10-20T17:15:00Z","v":7045,"vw":130.222223},{"c":130.59,"h":130.59,"l":130.42,"n":350,"o":130.45,"t":"2026-10-20T17:30:00Z","v":8664,"vw":130.473314},{"c":130.375,"h":130.655,"l":130.31,"n":424,"o":130.6087,"t":"2026-10-20T17:45:00Z","v":11587,"vw":130.495545},{"c":130.625,"h":130.65,"l":130.49,"n":183,"o":130.5,"t":"2026-10-20T18:00:00Z","v":5485,"vw":130.58957},{"c":130.76,"h":130.84,"l":130.485,"n":481,"o":130.7,"t":"2026-10-20T18:15:00Z","v":18407,"vw":130.669826},{"c":130.15,"h":130.885,"l":130.15,"n":926,"o":130.685,"t":"2026-10-20T18:30:00Z","v":34367,"vw":130.67793},{"c":130.2,"h":130.37,"l":130.15,"n":474,"o":130.15,"t":"2026-10-20T18:45:00Z","v":13801,"vw":130.281995},{"c":130,"h":130.5,"l":129.97,"n":639,"o":130.32,"t":"2026-10-20T19:00:00Z","v":19259,"vw":130.315259},{"c":129.815,"h":130.1,"l":129.815,"n":753,"o":129.99,"t":"2026-10-20T19:15:00Z","v":18791,"vw":129.967261},{"c":129.99,"h":129.99,"l":129.45,"n":1123,"o":129.92,"t":"2026-10-20T19:30:00Z","v":37570,"vw":129.739588},{"c":129.53,"h":130.15,"l":129.47,"n":2260,"o":129.91,"t":"2026-10-20T19:45:00Z","v":78764,"vw":129.822321},{"c":129.53,"h":129.63,"l":129.53,"n":19,"o":129.63,"t":"2026-10-20T20:00:00Z","v":90456,"vw":129.530228},{"c":129.53,"h":129.53,"l":129.53,"n":1,"o":129.53,"t":"2026-10-20T20:30:00Z","v":139,"vw":129.53},{"c":130.53,"h":130.93,"l":129.31,"n":289,"o":130.39,"t":"2026-10-21T13:30:00Z","v":26528,"vw":130.233209},{"c":131.66,"h":131.86,"l":130.33,"n":347,"o":130.52,"t":"2026-10-21T13:45:00Z","v":20265,"vw":131.000282},{"c":130.26,"h":131.7,"l":129.3701,"n":1173,"o":131.66,"t":"2026-10-21T14:00:00Z","v":83619,"vw":130.583196},{"c":130.27,"h":130.51,"l":129.93,"n":622,"o":130.115,"t":"2026-10-21T14:15:00Z","v":66383,"vw":130.306593},{"c":130.53,"h":130.55,"l":130.25,"n":1504,"o":130.37,"t":"2026-10-21T14:30:00Z","v":202285,"vw":130.369687},{"c":130.34,"h":130.745,"l":130.115,"n":549,"o":130.475,"t":"2026-10-21T14:45:00Z","v":14044,"vw":130.470536},{"c":130.53,"h":130.53,"l":130.13,"n":507,"o":130.21,"t":"2026-10-21T15:00:00Z","v":41111,"vw":130.325841},{"c":131.05,"h":131.07,"l":130.48,"n":702,"o":130.615,"t":"2026-10-21T15:15:00Z","v":25827,"vw":130.8941},{"c":130.97,"h":131.11,"l":130.8,"n":485,"o":130.94,"t":"2026-10-21T15:30:00Z","v":21307,"vw":130.955216},{"c":133.04,"h":133.19,"l":130.94,"n":1199,"o":130.97,"t":"2026-10-21T15:45:00Z","v":61709,"vw":131.976658},{"c":132.59,"h":133.12,"l":132.08,"n":756,"o":133.02,"t":"2026-10-21T16:00:00Z","v":32485,"vw":132.470107},{"c":131.47,"h":132.63,"l":131.47,"n":744,"o":132.63,"t":"2026-10-21T16:15:00Z","v":32453,"vw":132.168621},{"c":131.835,"h":132.08,"l":131.4701,"n":499,"o":131.62,"t":"2026-10-21T16:30:00Z","v":17975,"vw":131.754701},{"c":131.775,"h":132.0166,"l":131.725,"n":443,"o":131.92,"t":"2026-10-21T16:45:00Z","v":18869,"vw":131.864859},{"c":131.955,"h":132.06,"l":131.72,"n":267,"o":131.88,"t":"2026-10-21T17:00:00Z","v":11014,"vw":131.874493},{"c":132.15,"h":132.15,"l":131.99,"n":504,"o":132.04,"t":"2026-10-21T17:15:00Z","v":18963,"vw":132.081685},{"c":132.28,"h":132.2875,"l":132.075,"n":360,"o":132.075,"t":"2026-10-21T17:30:00Z","v":11024,"vw":132.181107},{"c":132.54,"h":132.585,"l":132.24,"n":462,"o":132.24,"t":"2026-10-21T17:45:00Z","v":20993,"vw":132.432451},{"c":133.06,"h":133.06,"l":132.215,"n":631,"o":132.42,"t":"2026-10-21T18:00:00Z","v":22047,"vw":132.532317},{"c":133.4,"h":133.53,"l":132.715,"n":953,"o":133,"t":"2026-10-21T18:15:00Z","v":40340,"vw":133.039247},{"c":133.29,"h":133.95,"l":133.23,"n":846,"o":133.345,"t":"2026-10-21T18:30:00Z","v":31643,"vw":133.603073},{"c":132.42,"h":133.34,"l":132.34,"n":767,"o":133.28,"t":"2026-10-21T18:45:00Z","v":28179,"vw":132.837315},{"c":131.285,"h":132.43,"l":131.255,"n":899,"o":132.43,"t":"2026-10-21T19:00:00Z","v":31052,"vw":131.706275},{"c":132.06,"h":132.28,"l":131.29,"n":1076,"o":131.29,"t":"2026-10-21T19:15:00Z","v":44585,"vw":131.887672},{"c":132.26,"h":132.35,"l":131.7,"n":1765,"o":132.06,"t":"2026-10-21T19:30:00Z","v":86054,"vw":132.073755},{"c":132.73,"h":132.98,"l":131.51,"n":4222,"o":132.2,"t":"2026-10-21T19:45:00Z","v":230660,"vw":132.178621},{"c":132.82,"h":132.82,"l":132.74,"n":58,"o":132.74,"t":"2026-10-21T20:00:00Z","v":173317,"vw":132.818419},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-22T13:15:00Z","v":130,"vw":130},{"c":116.1399,"h":126.5,"l":115.73,"n":2465,"o":126.01,"t":"2026-10-22T13:30:00Z","v":187990,"vw":118.365461},{"c":117.27,"h":117.8,"l":115.755,"n":1518,"o":115.755,"t":"2026-10-22T13:45:00Z","v":98438,"vw":116.67723},{"c":117.89,"h":118.9,"l":116.2,"n":2502,"o":117.165,"t":"2026-10-22T14:00:00Z","v":163370,"vw":117.569582},{"c":117.38,"h":118.14,"l":117.22,"n":1490,"o":117.89,"t":"2026-10-22T14:15:00Z","v":68026,"vw":117.611136},{"c":117.695,"h":118.025,"l":115.195,"n":1386,"o":117.5,"t":"2026-10-22T14:30:00Z","v":73696,"vw":116.173781},{"c":118.82,"h":119.31,"l":117.55,"n":1786,"o":117.96,"t":"2026-10-22T14:45:00Z","v":103756,"vw":118.364562},{"c":118.57,"h":119.2052,"l":118.24,"n":1574,"o":118.81,"t":"2026-10-22T15:00:00Z","v":69670,"vw":118.747329},{"c":117.405,"h":118.96,"l":117.375,"n":1413,"o":118.565,"t":"2026-10-22T15:15:00Z","v":54481,"vw":118.349874},{"c":115.37,"h":117.78,"l":115.37,"n":1493,"o":117.41,"t":"2026-10-22T15:30:00Z","v":49327,"vw":116.761353},{"c":114.87,"h":115.585,"l":114.43,"n":1113,"o":115.36,"t":"2026-10-22T15:45:00Z","v":47031,"vw":115.112152},{"c":115.9201,"h":116.1,"l":114.28,"n":1130,"o":114.99,"t":"2026-10-22T16:00:00Z","v":54144,"vw":115.294054},{"c":116.12,"h":116.135,"l":115.39,"n":1186,"o":115.92,"t":"2026-10-22T16:15:00Z","v":42992,"vw":115.874466},{"c":115.345,"h":116.17,"l":115.145,"n":931,"o":115.94,"t":"2026-10-22T16:30:00Z","v":35122,"vw":115.664429},{"c":114.46,"h":115.4,"l":114.34,"n":1295,"o":115.345,"t":"2026-10-22T16:45:00Z","v":56686,"vw":114.870448},{"c":114.56,"h":114.63,"l":113.81,"n":1185,"o":114.595,"t":"2026-10-22T17:00:00Z","v":48374,"vw":114.333206},{"c":114.16,"h":114.64,"l":114.005,"n":1007,"o":114.64,"t":"2026-10-22T17:15:00Z","v":34991,"vw":114.330598},{"c":114.09,"h":114.49,"l":114.02,"n":1053,"o":114.05,"t":"2026-10-22T17:30:00Z","v":43566,"vw":114.231832},{"c":114.195,"h":114.5,"l":113.63,"n":1367,"o":114.05,"t":"2026-10-22T17:45:00Z","v":48946,"vw":114.129889},{"c":113.34,"h":114.195,"l":112.94,"n":1222,"o":114.195,"t":"2026-10-22T18:00:00Z","v":47861,"vw":113.345497},{"c":114.23,"h":114.59,"l":113.05,"n":1749,"o":113.39,"t":"2026-10-22T18:15:00Z","v":71621,"vw":113.9665},{"c":114.85,"h":114.88,"l":114,"n":1542,"o":114.09,"t":"2026-10-22T18:30:00Z","v":70575,"vw":114.435708},{"c":114.625,"h":114.86,"l":114.15,"n":1509,"o":114.85,"t":"2026-10-22T18:45:00Z","v":61810,"vw":114.617325},{"c":114.01,"h":114.495,"l":113.73,"n":1550,"o":114.495,"t":"2026-10-22T19:00:00Z","v":61565,"vw":114.053079},{"c":113.53,"h":114.345,"l":113.53,"n":1800,"o":114.065,"t":"2026-10-22T19:15:00Z","v":66619,"vw":113.997669},{"c":112.25,"h":113.595,"l":112.01,"n":3167,"o":113.595,"t":"2026-10-22T19:30:00Z","v":163867,"vw":112.841156},{"c":112.35,"h":112.93,"l":111.76,"n":7057,"o":112.25,"t":"2026-10-22T19:45:00Z","v":402666,"vw":112.475062},{"c":115.96,"h":116,"l":112.11,"n":55,"o":112.35,"t":"2026-10-22T20:00:00Z","v":171732,"vw":112.442858}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":153.49214238104844,"iv":0.7851420838606838,"gamma":0.0070805298961275,"theta":-0.07662671748624562,"vega":0.055500887028411154,"rho":0.007813485431286193,"breakevenPct":37.47855766347809},{"delta":0.15,"premium":0.8222891358395692,"strike":125.61579698134291,"iv":0.3498992933852999,"gamma":0.021064033634674285,"theta":-0.04607558666963948,"vega":0.07367370231151917,"rho":0.012026221022026324,"breakevenPct":12.459384610141836},{"delta":0.2,"premium":1.130379746835443,"strike":122.84323271665043,"iv":0.3326122687439143,"gamma":0.026299805258033104,"theta":-0.052048782862706915,"vega":0.08726027263875365,"rho":0.01608344748714709,"breakevenPct":10.267377446843255},{"delta":0.25,"premium":1.4468354430379744,"strike":120.40895813047712,"iv":0.3197592989289192,"gamma":0.031265725413826675,"theta":-0.05808578383641674,"vega":0.10030798442064263,"rho":0.020140563333082978,"breakevenPct":8.383699700716077},{"delta":0.3,"premium":1.795673671199011,"strike":118.71446229913474,"iv":0.3094754017305315,"gamma":0.03492818294190358,"theta":-0.06084833127317676,"vega":0.10800210135970333,"rho":0.024214641847606373,"breakevenPct":7.186814880666851},{"delta":0.35,"premium":2.151050679851669,"strike":117.16934487021014,"iv":0.2997102595797281,"gamma":0.038327441285537694,"theta":-0.06294969097651422,"vega":0.11461520395550061,"rho":0.02829214551636378,"breakevenPct":6.128609401460288},{"delta":0.4,"premium":2.506427688504327,"strike":115.62422744128554,"iv":0.2899451174289246,"gamma":0.04172669962917182,"theta":-0.06505105067985167,"vega":0.12122830655129789,"rho":0.03236964918512119,"breakevenPct":5.070403922253725},{"delta":0.45,"premium":3.0990612648221347,"strike":114.26383399209486,"iv":0.2930524703557312,"gamma":0.0420399209486166,"theta":-0.06741650197628458,"vega":0.1233846837944664,"rho":0.036356527057174286,"breakevenPct":4.387525799979538},{"delta":0.5,"premium":3.8525197628458496,"strike":113.02865612648222,"iv":0.3048854743083004,"gamma":0.040261264822134386,"theta":-0.06996096837944664,"vega":0.12252005928853754,"rho":0.04028197402005197,"breakevenPct":3.9590642082434058},{"delta":0.55,"premium":4.605978260869565,"strike":111.79347826086956,"iv":0.3167184782608695,"gamma":0.038482608695652176,"theta":-0.0725054347826087,"vega":0.12165543478260869,"rho":0.044207420982929665,"breakevenPct":3.5306026165072733},{"delta":0.6,"premium":5.359436758893279,"strike":110.55830039525692,"iv":0.3285514822134387,"gamma":0.036703952569169966,"theta":-0.07504990118577075,"vega":0.12079081027667983,"rho":0.04813286794580735,"breakevenPct":3.1021410247711416},{"delta":0.65,"premium":6.282081280788177,"strike":109.1564039408867,"iv":0.33531724137931035,"gamma":0.03438152709359606,"theta":-0.07398977832512316,"vega":0.11570960591133005,"rho":0.051939476862224804,"breakevenPct":2.675874074246085},{"delta":0.7,"premium":7.344273399014777,"strike":107.61699507389163,"iv":0.33790344827586205,"gamma":0.031610591133004934,"theta":-0.06995652709359607,"vega":0.10715049261083745,"rho":0.055648066076087445,"breakevenPct":2.2514173022381945},{"delta":0.75,"premium":8.40646551724138,"strike":106.07758620689656,"iv":0.3404896551724138,"gamma":0.028839655172413794,"theta":-0.06592327586206898,"vega":0.09859137931034484,"rho":0.05935665528995009,"breakevenPct":1.826960530230303},{"delta":0.8,"premium":9.930701754385966,"strike":104.12280701754386,"iv":0.35203684210526315,"gamma":0.025110526315789472,"theta":-0.06166140350877193,"vega":0.08809122807017544,"rho":0.0627281083411579,"breakevenPct":1.4440174081026607},{"delta":0.85,"premium":12.533040935672512,"strike":101.19883040935673,"iv":0.3844929824561403,"gamma":0.019145614035087726,"theta":-0.05686608187134504,"vega":0.07306198830409359,"rho":0.06531291034617104,"breakevenPct":1.1579394690289337},{"delta":0.9,"premium":16.00602836879433,"strike":97.38475177304964,"iv":0.4185127659574468,"gamma":0.013195567375886522,"theta":-0.04836187943262411,"vega":0.054922163120567365,"rho":0.06720355508828345,"breakevenPct":0.8545585180503098}],"put":[{"delta":0.1,"premium":1.2504894378386628,"strike":87.54894378386628,"iv":0.7664588493697845,"gamma":0.0073103177366247475,"theta":-0.07165095320647182,"vega":0.055440887692352156,"rho":-0.010172538655306092,"breakevenPct":23.242502582915943},{"delta":0.15,"premium":1.3764807799092444,"strike":97.64807799092445,"iv":0.5300062857558578,"gamma":0.014164473713051157,"theta":-0.0646807825587239,"vega":0.07356262498043332,"rho":-0.014981803621426738,"breakevenPct":14.371967258725249},{"delta":0.2,"premium":1.3821318805280074,"strike":103.57362389439852,"iv":0.37837774867654994,"gamma":0.024031175180530207,"theta":-0.05443196235683479,"vega":0.08840425910925191,"rho":-0.019684525861080573,"breakevenPct":9.106562293097475},{"delta":0.25,"premium":1.7446096096096098,"strike":106.08708708708708,"iv":0.34156102102102104,"gamma":0.028674114114114115,"theta":-0.05481345345345345,"vega":0.09847465465465464,"rho":-0.024547609341057666,"breakevenPct":7.193384792779978},{"delta":0.3,"premium":2.25512012012012,"strike":107.58858858858859,"iv":0.3433027627627628,"gamma":0.030986426426426426,"theta":-0.059528168168168166,"vega":0.10700318318318318,"rho":-0.029489598077555496,"breakevenPct":6.311955466985271},{"delta":0.35,"premium":2.76563063063063,"strike":109.09009009009009,"iv":0.3450445045045045,"gamma":0.03329873873873874,"theta":-0.06424288288288288,"vega":0.1155317117117117,"rho":-0.034431586814053325,"breakevenPct":5.430526141190564},{"delta":0.4,"premium":3.288906331763475,"strike":110.51543694400837,"iv":0.34228576661433807,"gamma":0.035256671899529045,"theta":-0.06624437467294611,"vega":0.1210814233385662,"rho":-0.03937400490623216,"breakevenPct":4.628185882553688},{"delta":0.45,"premium":3.8318158032443748,"strike":111.82365253793826,"iv":0.3326049712192569,"gamma":0.03666954474097331,"theta":-0.06407273678702251,"vega":0.12204950287807431,"rho":-0.04431708337796096,"breakevenPct":3.9474902297484062},{"delta":0.5,"premium":4.374725274725275,"strike":113.13186813186813,"iv":0.3229241758241758,"gamma":0.03808241758241758,"theta":-0.061901098901098905,"vega":0.12301758241758241,"rho":-0.04926016184968976,"breakevenPct":3.2667945769431244},{"delta":0.55,"premium":4.917634746206176,"strike":114.44008372579802,"iv":0.3132433804290947,"gamma":0.03949529042386185,"theta":-0.0597294610151753,"vega":0.12398566195709053,"rho":-0.05420324032141856,"breakevenPct":2.5860989241378416},{"delta":0.6,"premium":5.837059577194106,"strike":115.91607943625881,"iv":0.3142483664317745,"gamma":0.03845105701473414,"theta":-0.05744420243433696,"vega":0.12090057655349136,"rho":-0.05936634019186219,"breakevenPct":2.091061230041191},{"delta":0.65,"premium":7.03821268417681,"strike":117.51761691223575,"iv":0.3232490070467649,"gamma":0.035568289557975655,"theta":-0.05507392696989109,"vega":0.11478270339525945,"rho":-0.064694071458547,"breakevenPct":1.7349424281251231},{"delta":0.7,"premium":8.239365791159512,"strike":119.11915438821268,"iv":0.33224964766175524,"gamma":0.03268552210121717,"theta":-0.05270365150544523,"vega":0.10866483023702755,"rho":-0.0700218027252318,"breakevenPct":1.3788236262090563},{"delta":0.75,"premium":9.918470343392299,"strike":121.17065556711758,"iv":0.34527752341311135,"gamma":0.028969406867845996,"theta":-0.04901186264308013,"vega":0.09986815816857442,"rho":-0.07570351720403427,"breakevenPct":1.0475983067461756},{"delta":0.8,"premium":12.181737773152967,"strike":123.77211238293444,"iv":0.36322757544224765,"gamma":0.02423475546305931,"theta":-0.043704890738813736,"vega":0.08779739854318418,"rho":-0.08181787783098056,"breakevenPct":0.7467983547260788},{"delta":0.85,"premium":15.958423326133907,"strike":127.85097192224622,"iv":0.4021483801295896,"gamma":0.018407775377969764,"theta":-0.038634125269978406,"vega":0.07354708423326135,"rho":-0.08909273702344823,"breakevenPct":0.4780320233813892},{"delta":0.9,"premium":31.31666666666667,"strike":143.33333333333334,"iv":0.6115666666666667,"gamma":0.009866666666666666,"theta":-0.0448,"vega":0.05556666666666667,"rho":-0.10546961034626941,"breakevenPct":0.3676361587951048}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":153.49214238104844,"iv":0.7851420838606838,"gamma":0.0070805298961275,"theta":-0.07662671748624562,"vega":0.055500887028411154,"rho":0.007813485431286193,"breakevenPct":37.47855766347809},{"delta":0.15,"premium":0.8222891358395692,"strike":125.61579698134291,"iv":0.3498992933852999,"gamma":0.021064033634674285,"theta":-0.04607558666963948,"vega":0.07367370231151917,"rho":0.012026221022026324,"breakevenPct":12.459384610141836},{"delta":0.2,"premium":1.130379746835443,"strike":122.84323271665043,"iv":0.3326122687439143,"gamma":0.026299805258033104,"theta":-0.052048782862706915,"vega":0.08726027263875365,"rho":0.01608344748714709,"breakevenPct":10.267377446843255},{"delta":0.25,"premium":1.4468354430379744,"strike":120.40895813047712,"iv":0.3197592989289192,"gamma":0.031265725413826675,"theta":-0.05808578383641674,"vega":0.10030798442064263,"rho":0.020140563333082978,"breakevenPct":8.383699700716077},{"delta":0.3,"premium":1.795673671199011,"strike":118.71446229913474,"iv":0.3094754017305315,"gamma":0.03492818294190358,"theta":-0.06084833127317676,"vega":0.10800210135970333,"rho":0.024214641847606373,"breakevenPct":7.186814880666851},{"delta":0.35,"premium":2.151050679851669,"strike":117.16934487021014,"iv":0.2997102595797281,"gamma":0.038327441285537694,"theta":-0.06294969097651422,"vega":0.11461520395550061,"rho":0.02829214551636378,"breakevenPct":6.128609401460288},{"delta":0.4,"premium":2.506427688504327,"strike":115.62422744128554,"iv":0.2899451174289246,"gamma":0.04172669962917182,"theta":-0.06505105067985167,"vega":0.12122830655129789,"rho":0.03236964918512119,"breakevenPct":5.070403922253725},{"delta":0.45,"premium":3.0990612648221347,"strike":114.26383399209486,"iv":0.2930524703557312,"gamma":0.0420399209486166,"theta":-0.06741650197628458,"vega":0.1233846837944664,"rho":0.036356527057174286,"breakevenPct":4.387525799979538},{"delta":0.5,"premium":3.8525197628458496,"strike":113.02865612648222,"iv":0.3048854743083004,"gamma":0.040261264822134386,"theta":-0.06996096837944664,"vega":0.12252005928853754,"rho":0.04028197402005197,"breakevenPct":3.9590642082434058},{"delta":0.55,"premium":4.605978260869565,"strike":111.79347826086956,"iv":0.3167184782608695,"gamma":0.038482608695652176,"theta":-0.0725054347826087,"vega":0.12165543478260869,"rho":0.044207420982929665,"breakevenPct":3.5306026165072733},{"delta":0.6,"premium":5.359436758893279,"strike":110.55830039525692,"iv":0.3285514822134387,"gamma":0.036703952569169966,"theta":-0.07504990118577075,"vega":0.12079081027667983,"rho":0.04813286794580735,"breakevenPct":3.1021410247711416},{"delta":0.65,"premium":6.282081280788177,"strike":109.1564039408867,"iv":0.33531724137931035,"gamma":0.03438152709359606,"theta":-0.07398977832512316,"vega":0.11570960591133005,"rho":0.051939476862224804,"breakevenPct":2.675874074246085},{"delta":0.7,"premium":7.344273399014777,"strike":107.61699507389163,"iv":0.33790344827586205,"gamma":0.031610591133004934,"theta":-0.06995652709359607,"vega":0.10715049261083745,"rho":0.055648066076087445,"breakevenPct":2.2514173022381945},{"delta":0.75,"premium":8.40646551724138,"strike":106.07758620689656,"iv":0.3404896551724138,"gamma":0.028839655172413794,"theta":-0.06592327586206898,"vega":0.09859137931034484,"rho":0.05935665528995009,"breakevenPct":1.826960530230303},{"delta":0.8,"premium":9.930701754385966,"strike":104.12280701754386,"iv":0.35203684210526315,"gamma":0.025110526315789472,"theta":-0.06166140350877193,"vega":0.08809122807017544,"rho":0.0627281083411579,"breakevenPct":1.4440174081026607},{"delta":0.85,"premium":12.533040935672512,"strike":101.19883040935673,"iv":0.3844929824561403,"gamma":0.019145614035087726,"theta":-0.05686608187134504,"vega":0.07306198830409359,"rho":0.06531291034617104,"breakevenPct":1.1579394690289337},{"delta":0.9,"premium":16.00602836879433,"strike":97.38475177304964,"iv":0.4185127659574468,"gamma":0.013195567375886522,"theta":-0.04836187943262411,"vega":0.054922163120567365,"rho":0.06720355508828345,"breakevenPct":0.8545585180503098}],"put":[{"delta":0.1,"premium":1.2504894378386628,"strike":87.54894378386628,"iv":0.7664588493697845,"gamma":0.0073103177366247475,"theta":-0.07165095320647182,"vega":0.055440887692352156,"rho":-0.010172538655306092,"breakevenPct":23.242502582915943},{"delta":0.15,"premium":1.3764807799092444,"strike":97.64807799092445,"iv":0.5300062857558578,"gamma":0.014164473713051157,"theta":-0.0646807825587239,"vega":0.07356262498043332,"rho":-0.014981803621426738,"breakevenPct":14.371967258725249},{"delta":0.2,"premium":1.3821318805280074,"strike":103.57362389439852,"iv":0.37837774867654994,"gamma":0.024031175180530207,"theta":-0.05443196235683479,"vega":0.08840425910925191,"rho":-0.019684525861080573,"breakevenPct":9.106562293097475},{"delta":0.25,"premium":1.7446096096096098,"strike":106.08708708708708,"iv":0.34156102102102104,"gamma":0.028674114114114115,"theta":-0.05481345345345345,"vega":0.09847465465465464,"rho":-0.024547609341057666,"breakevenPct":7.193384792779978},{"delta":0.3,"premium":2.25512012012012,"strike":107.58858858858859,"iv":0.3433027627627628,"gamma":0.030986426426426426,"theta":-0.059528168168168166,"vega":0.10700318318318318,"rho":-0.029489598077555496,"breakevenPct":6.311955466985271},{"delta":0.35,"premium":2.76563063063063,"strike":109.09009009009009,"iv":0.3450445045045045,"gamma":0.03329873873873874,"theta":-0.06424288288288288,"vega":0.1155317117117117,"rho":-0.034431586814053325,"breakevenPct":5.430526141190564},{"delta":0.4,"premium":3.288906331763475,"strike":110.51543694400837,"iv":0.34228576661433807,"gamma":0.035256671899529045,"theta":-0.06624437467294611,"vega":0.1210814233385662,"rho":-0.03937400490623216,"breakevenPct":4.628185882553688},{"delta":0.45,"premium":3.8318158032443748,"strike":111.82365253793826,"iv":0.3326049712192569,"gamma":0.03666954474097331,"theta":-0.06407273678702251,"vega":0.12204950287807431,"rho":-0.04431708337796096,"breakevenPct":3.9474902297484062},{"delta":0.5,"premium":4.374725274725275,"strike":113.13186813186813,"iv":0.3229241758241758,"gamma":0.03808241758241758,"theta":-0.061901098901098905,"vega":0.12301758241758241,"rho":-0.04926016184968976,"breakevenPct":3.2667945769431244},{"delta":0.55,"premium":4.917634746206176,"strike":114.44008372579802,"iv":0.3132433804290947,"gamma":0.03949529042386185,"theta":-0.0597294610151753,"vega":0.12398566195709053,"rho":-0.05420324032141856,"breakevenPct":2.5860989241378416},{"delta":0.6,"premium":5.837059577194106,"strike":115.91607943625881,"iv":0.3142483664317745,"gamma":0.03845105701473414,"theta":-0.05744420243433696,"vega":0.12090057655349136,"rho":-0.05936634019186219,"breakevenPct":2.091061230041191},{"delta":0.65,"premium":7.03821268417681,"strike":117.51761691223575,"iv":0.3232490070467649,"gamma":0.035568289557975655,"theta":-0.05507392696989109,"vega":0.11478270339525945,"rho":-0.064694071458547,"breakevenPct":1.7349424281251231},{"delta":0.7,"premium":8.239365791159512,"strike":119.11915438821268,"iv":0.33224964766175524,"gamma":0.03268552210121717,"theta":-0.05270365150544523,"vega":0.10866483023702755,"rho":-0.0700218027252318,"breakevenPct":1.3788236262090563},{"delta":0.75,"premium":9.918470343392299,"strike":121.17065556711758,"iv":0.34527752341311135,"gamma":0.028969406867845996,"theta":-0.04901186264308013,"vega":0.09986815816857442,"rho":-0.07570351720403427,"breakevenPct":1.0475983067461756},{"delta":0.8,"premium":12.181737773152967,"strike":123.77211238293444,"iv":0.36322757544224765,"gamma":0.02423475546305931,"theta":-0.043704890738813736,"vega":0.08779739854318418,"rho":-0.08181787783098056,"breakevenPct":0.7467983547260788},{"delta":0.85,"premium":15.958423326133907,"strike":127.85097192224622,"iv":0.4021483801295896,"gamma":0.018407775377969764,"theta":-0.038634125269978406,"vega":0.07354708423326135,"rho":-0.08909273702344823,"breakevenPct":0.4780320233813892},{"delta":0.9,"premium":31.31666666666667,"strike":143.33333333333334,"iv":0.6115666666666667,"gamma":0.009866666666666666,"theta":-0.0448,"vega":0.05556666666666667,"rho":-0.10546961034626941,"breakevenPct":0.3676361587951048}]}},"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"}}