{"symbol":"OSK","url":"https://intraalpha.com/companies/OSK","capturedAt":"2026-10-22T23:50:37.224Z","state":"partial","quote":{"symbol":"OSK","last_price":134.29,"prev_close":135.53,"regular_close":134.29,"change":-1.24,"change_pct":-0.9149,"regular_change":-1.24,"regular_change_pct":-0.9149,"extended_change":0,"extended_change_pct":0,"bid":120,"ask":159.88,"bid_size":200,"ask_size":100,"volume":948671,"vwap":134.029416,"open":133.56,"high":135.61,"low":131.81,"close":134.29,"trade_count":20078,"last_trade_at":"2026-10-22T23:00:00.001723609Z","last_quote_at":"2026-10-22T23:27:29.71268033Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.144Z","bars":[{"c":128.205,"h":129.35,"l":127.64,"n":75,"o":127.64,"t":"2026-10-15T13:30:00Z","v":5595,"vw":127.770514},{"c":128.94,"h":128.94,"l":127.97,"n":90,"o":128.01,"t":"2026-10-15T13:35:00Z","v":5524,"vw":128.110015},{"c":128.3,"h":128.94,"l":128.06,"n":201,"o":128.94,"t":"2026-10-15T13:40:00Z","v":6338,"vw":128.417865},{"c":128.57,"h":128.57,"l":127.87,"n":201,"o":128.05,"t":"2026-10-15T13:45:00Z","v":6749,"vw":128.328361},{"c":128,"h":128.655,"l":128,"n":97,"o":128.655,"t":"2026-10-15T13:50:00Z","v":2095,"vw":128.446878},{"c":128.11,"h":128.25,"l":127.73,"n":161,"o":127.78,"t":"2026-10-15T13:55:00Z","v":4573,"vw":127.864575},{"c":128.31,"h":128.36,"l":128.11,"n":114,"o":128.115,"t":"2026-10-15T14:00:00Z","v":2315,"vw":128.237879},{"c":128.375,"h":128.8199,"l":128.31,"n":111,"o":128.3325,"t":"2026-10-15T14:05:00Z","v":3286,"vw":128.405511},{"c":128.015,"h":128.96,"l":128.015,"n":180,"o":128.43,"t":"2026-10-15T14:10:00Z","v":4050,"vw":128.272264},{"c":128.05,"h":128.48,"l":128.05,"n":172,"o":128.27,"t":"2026-10-15T14:15:00Z","v":5958,"vw":128.320377},{"c":127.6,"h":128.16,"l":127.56,"n":206,"o":128.02,"t":"2026-10-15T14:20:00Z","v":5163,"vw":127.907573},{"c":127.305,"h":127.74,"l":127.305,"n":123,"o":127.74,"t":"2026-10-15T14:25:00Z","v":2375,"vw":127.49},{"c":127.825,"h":127.85,"l":127.3,"n":213,"o":127.3,"t":"2026-10-15T14:30:00Z","v":4743,"vw":127.570062},{"c":127.88,"h":128,"l":127.56,"n":185,"o":127.775,"t":"2026-10-15T14:35:00Z","v":4685,"vw":127.754},{"c":128.16,"h":128.16,"l":127.99,"n":138,"o":128.07,"t":"2026-10-15T14:40:00Z","v":3957,"vw":128.084906},{"c":127.975,"h":128.17,"l":127.825,"n":197,"o":128.17,"t":"2026-10-15T14:45:00Z","v":4002,"vw":127.998166},{"c":128.11,"h":128.18,"l":127.965,"n":191,"o":127.98,"t":"2026-10-15T14:50:00Z","v":3859,"vw":128.041278},{"c":128.19,"h":128.19,"l":127.96,"n":207,"o":127.96,"t":"2026-10-15T14:55:00Z","v":3590,"vw":128.061818},{"c":128.72,"h":128.72,"l":128.42,"n":133,"o":128.42,"t":"2026-10-15T15:00:00Z","v":2138,"vw":128.551875},{"c":128.235,"h":128.6675,"l":128.215,"n":279,"o":128.61,"t":"2026-10-15T15:05:00Z","v":7026,"vw":128.398729},{"c":128.81,"h":128.81,"l":128.36,"n":132,"o":128.36,"t":"2026-10-15T15:10:00Z","v":3601,"vw":128.5625},{"c":128.89,"h":129.07,"l":128.89,"n":129,"o":128.9,"t":"2026-10-15T15:15:00Z","v":2522,"vw":129.006875},{"c":128.73,"h":128.95,"l":128.69,"n":217,"o":128.95,"t":"2026-10-15T15:20:00Z","v":4699,"vw":128.769},{"c":128.45,"h":128.73,"l":128.39,"n":165,"o":128.67,"t":"2026-10-15T15:25:00Z","v":3414,"vw":128.529201},{"c":128.046537,"h":128.38,"l":128.035,"n":150,"o":128.38,"t":"2026-10-15T15:30:00Z","v":3726,"vw":128.142521},{"c":128.35,"h":128.415,"l":128.045,"n":152,"o":128.08,"t":"2026-10-15T15:35:00Z","v":3606,"vw":128.212045},{"c":128.56,"h":128.75,"l":128.45,"n":91,"o":128.75,"t":"2026-10-15T15:40:00Z","v":1943,"vw":128.558333},{"c":128.55,"h":128.68,"l":128.55,"n":120,"o":128.61,"t":"2026-10-15T15:45:00Z","v":2038,"vw":128.62047},{"c":128.515,"h":128.56,"l":128.45,"n":138,"o":128.5,"t":"2026-10-15T15:50:00Z","v":4487,"vw":128.486564},{"c":128.28,"h":128.6,"l":128.28,"n":143,"o":128.45,"t":"2026-10-15T15:55:00Z","v":4646,"vw":128.409016},{"c":128.58,"h":128.67,"l":128.425,"n":134,"o":128.425,"t":"2026-10-15T16:00:00Z","v":3977,"vw":128.58819},{"c":128.49,"h":128.56,"l":128.35,"n":174,"o":128.56,"t":"2026-10-15T16:05:00Z","v":3974,"vw":128.435263},{"c":128.465,"h":128.54,"l":128.3,"n":65,"o":128.54,"t":"2026-10-15T16:10:00Z","v":4005,"vw":128.428275},{"c":128.47,"h":128.54,"l":128.33,"n":180,"o":128.46,"t":"2026-10-15T16:15:00Z","v":5997,"vw":128.441967},{"c":128.28,"h":128.49,"l":128.27,"n":109,"o":128.48,"t":"2026-10-15T16:20:00Z","v":2755,"vw":128.396667},{"c":128.09,"h":128.4,"l":128.09,"n":124,"o":128.38,"t":"2026-10-15T16:25:00Z","v":3421,"vw":128.3025},{"c":128.235,"h":128.39,"l":127.96,"n":206,"o":127.96,"t":"2026-10-15T16:30:00Z","v":5289,"vw":128.219861},{"c":128.12,"h":128.25,"l":128.06,"n":117,"o":128.1101,"t":"2026-10-15T16:35:00Z","v":2382,"vw":128.135557},{"c":128,"h":128.18,"l":127.94,"n":144,"o":128.15,"t":"2026-10-15T16:40:00Z","v":3550,"vw":128.05925},{"c":127.87,"h":128.24,"l":127.81,"n":108,"o":128.13,"t":"2026-10-15T16:45:00Z","v":2096,"vw":127.9735},{"c":127.825,"h":127.99,"l":127.65,"n":151,"o":127.76,"t":"2026-10-15T16:50:00Z","v":3394,"vw":127.833889},{"c":127.94,"h":128.08,"l":127.815,"n":154,"o":127.95,"t":"2026-10-15T16:55:00Z","v":4613,"vw":127.989091},{"c":127.805,"h":128.07,"l":127.805,"n":89,"o":128.07,"t":"2026-10-15T17:00:00Z","v":2433,"vw":127.966538},{"c":127.88,"h":127.97,"l":127.86,"n":80,"o":127.86,"t":"2026-10-15T17:05:00Z","v":1877,"vw":127.895583},{"c":127.91,"h":128.01,"l":127.66,"n":226,"o":128.01,"t":"2026-10-15T17:10:00Z","v":6597,"vw":127.848142},{"c":127.975,"h":128.005,"l":127.975,"n":69,"o":127.985,"t":"2026-10-15T17:15:00Z","v":997,"vw":127.984167},{"c":127.94,"h":128.105,"l":127.865,"n":168,"o":128.045,"t":"2026-10-15T17:20:00Z","v":3489,"vw":127.98625},{"c":128.175,"h":128.18,"l":127.94,"n":209,"o":127.94,"t":"2026-10-15T17:25:00Z","v":6417,"vw":128.024796},{"c":128.44,"h":128.54,"l":128.24,"n":190,"o":128.24,"t":"2026-10-15T17:30:00Z","v":5059,"vw":128.415335},{"c":128.375,"h":128.54,"l":128.375,"n":93,"o":128.44,"t":"2026-10-15T17:35:00Z","v":2248,"vw":128.458333},{"c":128.545,"h":128.545,"l":128.35,"n":247,"o":128.47,"t":"2026-10-15T17:40:00Z","v":6398,"vw":128.442857},{"c":128.25,"h":128.575,"l":128.2,"n":242,"o":128.535,"t":"2026-10-15T17:45:00Z","v":5727,"vw":128.433282},{"c":128.05,"h":128.28,"l":128.05,"n":158,"o":128.28,"t":"2026-10-15T17:50:00Z","v":4168,"vw":128.202387},{"c":128.24,"h":128.36,"l":128.17,"n":193,"o":128.17,"t":"2026-10-15T17:55:00Z","v":5243,"vw":128.293329},{"c":128.105,"h":128.36,"l":128.105,"n":268,"o":128.31,"t":"2026-10-15T18:00:00Z","v":6542,"vw":128.193443},{"c":128.24,"h":128.29,"l":128.12,"n":183,"o":128.19,"t":"2026-10-15T18:05:00Z","v":5178,"vw":128.203701},{"c":128.17,"h":128.32,"l":128.03,"n":208,"o":128.26,"t":"2026-10-15T18:10:00Z","v":7689,"vw":128.189782},{"c":128.165,"h":128.24,"l":128.165,"n":112,"o":128.17,"t":"2026-10-15T18:15:00Z","v":2655,"vw":128.209583},{"c":127.86,"h":128.24,"l":127.86,"n":181,"o":128.24,"t":"2026-10-15T18:20:00Z","v":5392,"vw":128.05},{"c":127.835,"h":128.01,"l":127.77,"n":259,"o":127.85,"t":"2026-10-15T18:25:00Z","v":8350,"vw":127.899945},{"c":127.82,"h":128.0177,"l":127.82,"n":280,"o":127.835,"t":"2026-10-15T18:30:00Z","v":14102,"vw":127.901548},{"c":127.77,"h":127.94,"l":127.73,"n":155,"o":127.94,"t":"2026-10-15T18:35:00Z","v":3544,"vw":127.80412},{"c":127.88,"h":127.89,"l":127.64,"n":282,"o":127.705,"t":"2026-10-15T18:40:00Z","v":8303,"vw":127.772526},{"c":127.875,"h":127.89,"l":127.6,"n":279,"o":127.83,"t":"2026-10-15T18:45:00Z","v":7095,"vw":127.766167},{"c":127.635,"h":127.81,"l":127.58,"n":234,"o":127.81,"t":"2026-10-15T18:50:00Z","v":5807,"vw":127.681028},{"c":127.645,"h":127.73,"l":127.54,"n":235,"o":127.66,"t":"2026-10-15T18:55:00Z","v":6931,"vw":127.621301},{"c":127.8,"h":127.88,"l":127.73,"n":170,"o":127.73,"t":"2026-10-15T19:00:00Z","v":5168,"vw":127.804977},{"c":127.955,"h":127.96,"l":127.77,"n":239,"o":127.785,"t":"2026-10-15T19:05:00Z","v":8662,"vw":127.863585},{"c":127.96,"h":127.96,"l":127.89,"n":154,"o":127.93,"t":"2026-10-15T19:10:00Z","v":4706,"vw":127.915759},{"c":127.93,"h":128.05,"l":127.93,"n":151,"o":127.98,"t":"2026-10-15T19:15:00Z","v":6916,"vw":128.005209},{"c":128.32,"h":128.32,"l":128.04,"n":365,"o":128.05,"t":"2026-10-15T19:20:00Z","v":10824,"vw":128.167496},{"c":128.12,"h":128.305,"l":128.12,"n":309,"o":128.305,"t":"2026-10-15T19:25:00Z","v":8099,"vw":128.21585},{"c":128.43,"h":128.43,"l":128.115,"n":347,"o":128.17,"t":"2026-10-15T19:30:00Z","v":12999,"vw":128.305356},{"c":128.33,"h":128.53,"l":128.29,"n":377,"o":128.33,"t":"2026-10-15T19:35:00Z","v":13479,"vw":128.42588},{"c":128.23,"h":128.46,"l":128.17,"n":386,"o":128.3,"t":"2026-10-15T19:40:00Z","v":16740,"vw":128.326182},{"c":128.19,"h":128.31,"l":128.17,"n":373,"o":128.185,"t":"2026-10-15T19:45:00Z","v":16342,"vw":128.243188},{"c":128.56,"h":128.56,"l":128.11,"n":680,"o":128.13,"t":"2026-10-15T19:50:00Z","v":27768,"vw":128.320318},{"c":128.675,"h":128.82,"l":128.37,"n":1722,"o":128.5,"t":"2026-10-15T19:55:00Z","v":73702,"vw":128.661697},{"c":128.71,"h":128.71,"l":128.71,"n":39,"o":128.71,"t":"2026-10-15T20:00:00Z","v":84333,"vw":128.71},{"c":128.765,"h":130.5557,"l":127.5,"n":73,"o":129.15,"t":"2026-10-16T13:30:00Z","v":7083,"vw":129.069055},{"c":129.945,"h":129.945,"l":129.02,"n":85,"o":129.3,"t":"2026-10-16T13:35:00Z","v":2257,"vw":129.445915},{"c":130.68,"h":130.85,"l":129.945,"n":121,"o":129.945,"t":"2026-10-16T13:40:00Z","v":2680,"vw":130.223572},{"c":130.47,"h":130.85,"l":129.75,"n":91,"o":130.85,"t":"2026-10-16T13:45:00Z","v":8501,"vw":130.083674},{"c":130.3,"h":130.58,"l":129.76,"n":133,"o":129.76,"t":"2026-10-16T13:50:00Z","v":2722,"vw":130.251328},{"c":130.36,"h":130.36,"l":130.31,"n":36,"o":130.31,"t":"2026-10-16T13:55:00Z","v":637,"vw":130.335},{"c":130.115,"h":130.21,"l":130.08,"n":80,"o":130.08,"t":"2026-10-16T14:00:00Z","v":1480,"vw":130.123203},{"c":130.285,"h":130.32,"l":130.17,"n":72,"o":130.32,"t":"2026-10-16T14:05:00Z","v":2082,"vw":130.222266},{"c":129.99,"h":130.11,"l":129.97,"n":150,"o":129.97,"t":"2026-10-16T14:10:00Z","v":2586,"vw":130.019461},{"c":129.845,"h":129.845,"l":129.56,"n":98,"o":129.76,"t":"2026-10-16T14:15:00Z","v":1774,"vw":129.751431},{"c":129.97,"h":129.97,"l":129.81,"n":80,"o":129.81,"t":"2026-10-16T14:20:00Z","v":1519,"vw":129.869286},{"c":130.1,"h":130.1,"l":129.74,"n":111,"o":129.74,"t":"2026-10-16T14:25:00Z","v":2908,"vw":129.966907},{"c":130.035,"h":130.15,"l":130.0225,"n":61,"o":130.12,"t":"2026-10-16T14:30:00Z","v":1371,"vw":130.075797},{"c":129.705,"h":129.91,"l":129.6,"n":112,"o":129.91,"t":"2026-10-16T14:35:00Z","v":3161,"vw":129.729333},{"c":129.02,"h":129.47,"l":129.02,"n":141,"o":129.47,"t":"2026-10-16T14:40:00Z","v":3374,"vw":129.259137},{"c":129.1,"h":129.37,"l":129.0625,"n":112,"o":129.0625,"t":"2026-10-16T14:45:00Z","v":3349,"vw":129.179483},{"c":128.86,"h":129.26,"l":128.66,"n":178,"o":129.18,"t":"2026-10-16T14:50:00Z","v":4373,"vw":128.991229},{"c":128.87,"h":129,"l":128.86,"n":144,"o":128.925,"t":"2026-10-16T14:55:00Z","v":3064,"vw":128.928269},{"c":128.91,"h":128.91,"l":128.9,"n":70,"o":128.9,"t":"2026-10-16T15:00:00Z","v":1398,"vw":128.905},{"c":128.985,"h":129.09,"l":128.92,"n":117,"o":128.92,"t":"2026-10-16T15:05:00Z","v":2790,"vw":129.009364},{"c":128.67,"h":128.81,"l":128.57,"n":249,"o":128.81,"t":"2026-10-16T15:10:00Z","v":4597,"vw":128.635526},{"c":128.38,"h":128.605,"l":128.11,"n":157,"o":128.605,"t":"2026-10-16T15:15:00Z","v":3231,"vw":128.338333},{"c":128.31,"h":128.575,"l":128.17,"n":229,"o":128.42,"t":"2026-10-16T15:20:00Z","v":5986,"vw":128.321936},{"c":128.43,"h":128.43,"l":128.43,"n":27,"o":128.43,"t":"2026-10-16T15:25:00Z","v":271,"vw":128.43},{"c":128.47,"h":128.5,"l":128.33,"n":161,"o":128.33,"t":"2026-10-16T15:30:00Z","v":3670,"vw":128.416744},{"c":128.03,"h":128.44,"l":128.03,"n":101,"o":128.44,"t":"2026-10-16T15:35:00Z","v":1612,"vw":128.238},{"c":127.965,"h":128.195,"l":127.96,"n":172,"o":128.09,"t":"2026-10-16T15:40:00Z","v":3808,"vw":128.085588},{"c":128.1,"h":128.11,"l":128.02,"n":165,"o":128.055,"t":"2026-10-16T15:45:00Z","v":3308,"vw":128.076364},{"c":128.13,"h":128.13,"l":128.01,"n":149,"o":128.035,"t":"2026-10-16T15:50:00Z","v":2609,"vw":128.050909},{"c":128.03,"h":128.16,"l":127.98,"n":103,"o":128.16,"t":"2026-10-16T15:55:00Z","v":2383,"vw":128.05675},{"c":128.2,"h":128.2,"l":127.87,"n":225,"o":127.98,"t":"2026-10-16T16:00:00Z","v":6922,"vw":127.99761},{"c":128.44,"h":128.5,"l":128.38,"n":80,"o":128.38,"t":"2026-10-16T16:05:00Z","v":1663,"vw":128.412474},{"c":128.61,"h":128.63,"l":128.49,"n":134,"o":128.57,"t":"2026-10-16T16:10:00Z","v":1939,"vw":128.562857},{"c":128.23,"h":128.62,"l":128.23,"n":210,"o":128.62,"t":"2026-10-16T16:15:00Z","v":5926,"vw":128.453485},{"c":128.285,"h":128.41,"l":128.28,"n":145,"o":128.35,"t":"2026-10-16T16:20:00Z","v":3340,"vw":128.336393},{"c":128.12,"h":128.32,"l":128.12,"n":170,"o":128.285,"t":"2026-10-16T16:25:00Z","v":4933,"vw":128.27299},{"c":128.155,"h":128.27,"l":128.12,"n":92,"o":128.12,"t":"2026-10-16T16:30:00Z","v":1484,"vw":128.1678},{"c":127.95,"h":128.11,"l":127.95,"n":115,"o":128.08,"t":"2026-10-16T16:35:00Z","v":1544,"vw":128.03625},{"c":128.055,"h":128.07,"l":128.03,"n":157,"o":128.03,"t":"2026-10-16T16:40:00Z","v":2825,"vw":128.052805},{"c":127.87,"h":127.96,"l":127.75,"n":154,"o":127.94,"t":"2026-10-16T16:45:00Z","v":2821,"vw":127.867},{"c":127.76,"h":127.785,"l":127.53,"n":150,"o":127.785,"t":"2026-10-16T16:50:00Z","v":3605,"vw":127.616636},{"c":127.785,"h":127.785,"l":127.7,"n":140,"o":127.76,"t":"2026-10-16T16:55:00Z","v":1677,"vw":127.753227},{"c":127.75,"h":127.775,"l":127.75,"n":59,"o":127.775,"t":"2026-10-16T17:00:00Z","v":449,"vw":127.762981},{"c":127.09,"h":127.36,"l":127.09,"n":141,"o":127.36,"t":"2026-10-16T17:05:00Z","v":2755,"vw":127.244733},{"c":127.48,"h":127.48,"l":127.255,"n":175,"o":127.255,"t":"2026-10-16T17:10:00Z","v":5281,"vw":127.430124},{"c":127.43,"h":127.5,"l":127.4,"n":112,"o":127.5,"t":"2026-10-16T17:15:00Z","v":2676,"vw":127.425},{"c":127.39,"h":127.41,"l":127.245,"n":222,"o":127.41,"t":"2026-10-16T17:20:00Z","v":4024,"vw":127.302519},{"c":127.52,"h":127.6,"l":127.455,"n":112,"o":127.455,"t":"2026-10-16T17:25:00Z","v":1629,"vw":127.512},{"c":127.67,"h":127.67,"l":127.43,"n":145,"o":127.62,"t":"2026-10-16T17:30:00Z","v":2908,"vw":127.563797},{"c":127.755,"h":127.83,"l":127.52,"n":123,"o":127.635,"t":"2026-10-16T17:35:00Z","v":2239,"vw":127.714812},{"c":127.93,"h":127.98,"l":127.5201,"n":191,"o":127.5201,"t":"2026-10-16T17:40:00Z","v":7481,"vw":127.898447},{"c":127.66,"h":127.7925,"l":127.52,"n":97,"o":127.7925,"t":"2026-10-16T17:45:00Z","v":1595,"vw":127.68625},{"c":127.14,"h":127.62,"l":127.14,"n":162,"o":127.62,"t":"2026-10-16T17:50:00Z","v":2766,"vw":127.388571},{"c":127.2125,"h":127.3199,"l":127.17,"n":64,"o":127.17,"t":"2026-10-16T17:55:00Z","v":1539,"vw":127.246482},{"c":127.02,"h":127.13,"l":126.89,"n":167,"o":127.13,"t":"2026-10-16T18:00:00Z","v":3772,"vw":127.027085},{"c":127.07,"h":127.07,"l":126.8,"n":172,"o":127.02,"t":"2026-10-16T18:05:00Z","v":4042,"vw":126.941338},{"c":127.07,"h":127.16,"l":127.07,"n":138,"o":127.12,"t":"2026-10-16T18:10:00Z","v":3401,"vw":127.112107},{"c":126.9,"h":127.06,"l":126.88,"n":98,"o":127.06,"t":"2026-10-16T18:15:00Z","v":2637,"vw":126.971818},{"c":126.655,"h":126.82,"l":126.52,"n":247,"o":126.82,"t":"2026-10-16T18:20:00Z","v":8143,"vw":126.722642},{"c":126.49,"h":126.53,"l":126.47,"n":82,"o":126.53,"t":"2026-10-16T18:25:00Z","v":2142,"vw":126.502727},{"c":126.71,"h":126.76,"l":126.47,"n":257,"o":126.47,"t":"2026-10-16T18:30:00Z","v":7659,"vw":126.606559},{"c":126.61,"h":126.72,"l":126.475,"n":259,"o":126.66,"t":"2026-10-16T18:35:00Z","v":5917,"vw":126.581815},{"c":126.66,"h":126.69,"l":126.565,"n":125,"o":126.565,"t":"2026-10-16T18:40:00Z","v":1548,"vw":126.630833},{"c":126.59,"h":126.76,"l":126.55,"n":271,"o":126.6,"t":"2026-10-16T18:45:00Z","v":7355,"vw":126.658719},{"c":126.35,"h":126.56,"l":126.35,"n":138,"o":126.55,"t":"2026-10-16T18:50:00Z","v":3102,"vw":126.477885},{"c":126.65,"h":126.65,"l":126.145,"n":316,"o":126.35,"t":"2026-10-16T18:55:00Z","v":8159,"vw":126.396155},{"c":126.655,"h":126.7,"l":126.585,"n":255,"o":126.65,"t":"2026-10-16T19:00:00Z","v":4818,"vw":126.636429},{"c":126.37,"h":126.6575,"l":126.303,"n":203,"o":126.655,"t":"2026-10-16T19:05:00Z","v":4361,"vw":126.439717},{"c":126.89,"h":126.94,"l":126.365,"n":466,"o":126.365,"t":"2026-10-16T19:10:00Z","v":31535,"vw":126.779238},{"c":126.81,"h":126.96,"l":126.695,"n":296,"o":126.91,"t":"2026-10-16T19:15:00Z","v":8118,"vw":126.815042},{"c":127.085,"h":127.09,"l":126.8,"n":274,"o":126.81,"t":"2026-10-16T19:20:00Z","v":9326,"vw":126.978859},{"c":126.98,"h":127.12,"l":126.885,"n":329,"o":127.09,"t":"2026-10-16T19:25:00Z","v":8883,"vw":127.005171},{"c":127.195,"h":127.25,"l":126.98,"n":427,"o":126.995,"t":"2026-10-16T19:30:00Z","v":13471,"vw":127.108229},{"c":127.36,"h":127.38,"l":127.23,"n":363,"o":127.23,"t":"2026-10-16T19:35:00Z","v":10807,"vw":127.308855},{"c":127.2,"h":127.23,"l":127.0501,"n":313,"o":127.22,"t":"2026-10-16T19:40:00Z","v":9227,"vw":127.178471},{"c":127.24,"h":127.3299,"l":127.18,"n":400,"o":127.24,"t":"2026-10-16T19:45:00Z","v":12443,"vw":127.224139},{"c":127.3,"h":127.48,"l":127.2775,"n":645,"o":127.31,"t":"2026-10-16T19:50:00Z","v":19355,"vw":127.37159},{"c":127.02,"h":127.28,"l":126.81,"n":1934,"o":127.28,"t":"2026-10-16T19:55:00Z","v":97380,"vw":127.05287},{"c":127.02,"h":127.02,"l":127.02,"n":39,"o":127.02,"t":"2026-10-16T20:00:00Z","v":452354,"vw":127.02},{"c":127.19,"h":128.575,"l":126.94,"n":127,"o":127.66,"t":"2026-10-19T13:30:00Z","v":7162,"vw":127.732665},{"c":127.59,"h":127.59,"l":126.88,"n":20,"o":127,"t":"2026-10-19T13:35:00Z","v":525,"vw":127.156667},{"c":126.865,"h":127.29,"l":126.45,"n":45,"o":127.06,"t":"2026-10-19T13:40:00Z","v":4821,"vw":126.744146},{"c":127.25,"h":127.25,"l":126.73,"n":41,"o":126.82,"t":"2026-10-19T13:45:00Z","v":3533,"vw":126.884313},{"c":127.27,"h":127.36,"l":126.85,"n":173,"o":127.15,"t":"2026-10-19T13:50:00Z","v":4576,"vw":127.172061},{"c":126.62,"h":127.22,"l":126.62,"n":75,"o":127.22,"t":"2026-10-19T13:55:00Z","v":6791,"vw":126.887032},{"c":127,"h":127.06,"l":126.655,"n":147,"o":126.86,"t":"2026-10-19T14:00:00Z","v":2921,"vw":126.953226},{"c":127.1,"h":127.165,"l":127.04,"n":83,"o":127.16,"t":"2026-10-19T14:05:00Z","v":1694,"vw":127.116389},{"c":126.72,"h":127.08,"l":126.72,"n":132,"o":127.08,"t":"2026-10-19T14:10:00Z","v":4438,"vw":126.859762},{"c":127.15,"h":127.4,"l":127.01,"n":108,"o":127.01,"t":"2026-10-19T14:15:00Z","v":3206,"vw":127.259853},{"c":126.83,"h":127.13,"l":126.83,"n":76,"o":127.13,"t":"2026-10-19T14:20:00Z","v":2014,"vw":126.97},{"c":126.46,"h":126.88,"l":126.46,"n":50,"o":126.88,"t":"2026-10-19T14:25:00Z","v":928,"vw":126.585},{"c":126.44,"h":126.48,"l":126.23,"n":83,"o":126.48,"t":"2026-10-19T14:30:00Z","v":1559,"vw":126.32875},{"c":126.32,"h":126.39,"l":126,"n":89,"o":126.18,"t":"2026-10-19T14:35:00Z","v":2857,"vw":126.23486},{"c":126.23,"h":126.325,"l":126.16,"n":98,"o":126.325,"t":"2026-10-19T14:40:00Z","v":2566,"vw":126.247191},{"c":126.4,"h":126.52,"l":126.35,"n":144,"o":126.41,"t":"2026-10-19T14:45:00Z","v":5296,"vw":126.430567},{"c":126.06,"h":126.26,"l":125.86,"n":110,"o":126.22,"t":"2026-10-19T14:50:00Z","v":3450,"vw":126.014745},{"c":126.44,"h":126.44,"l":126.04,"n":111,"o":126.04,"t":"2026-10-19T14:55:00Z","v":3454,"vw":126.248077},{"c":126.4402,"h":126.56,"l":126.43,"n":79,"o":126.48,"t":"2026-10-19T15:00:00Z","v":3323,"vw":126.470589},{"c":126.88,"h":126.88,"l":126.565,"n":176,"o":126.565,"t":"2026-10-19T15:05:00Z","v":4307,"vw":126.693889},{"c":126.89,"h":127.07,"l":126.86,"n":149,"o":126.925,"t":"2026-10-19T15:10:00Z","v":4757,"vw":126.959955},{"c":127.19,"h":127.19,"l":126.93,"n":186,"o":126.93,"t":"2026-10-19T15:15:00Z","v":12024,"vw":127.123862},{"c":127.32,"h":127.37,"l":127.09,"n":134,"o":127.35,"t":"2026-10-19T15:20:00Z","v":4103,"vw":127.18534},{"c":127.25,"h":127.35,"l":127.17,"n":112,"o":127.27,"t":"2026-10-19T15:25:00Z","v":2677,"vw":127.261253},{"c":127.12,"h":127.32,"l":127.055,"n":152,"o":127.32,"t":"2026-10-19T15:30:00Z","v":4171,"vw":127.138611},{"c":127.18,"h":127.27,"l":127.17,"n":51,"o":127.17,"t":"2026-10-19T15:35:00Z","v":1122,"vw":127.226},{"c":127.21,"h":127.31,"l":127.185,"n":103,"o":127.25,"t":"2026-10-19T15:40:00Z","v":3205,"vw":127.239722},{"c":127.04,"h":127.155,"l":127.04,"n":75,"o":127.155,"t":"2026-10-19T15:45:00Z","v":1852,"vw":127.106498},{"c":127.04,"h":127.16,"l":126.97,"n":100,"o":127.11,"t":"2026-10-19T15:50:00Z","v":3183,"vw":127.051638},{"c":127.12,"h":127.12,"l":126.96,"n":136,"o":127.085,"t":"2026-10-19T15:55:00Z","v":4652,"vw":127.022794},{"c":126.74,"h":126.855,"l":126.615,"n":153,"o":126.855,"t":"2026-10-19T16:00:00Z","v":3348,"vw":126.707974},{"c":126.76,"h":126.975,"l":126.72,"n":111,"o":126.9,"t":"2026-10-19T16:05:00Z","v":2946,"vw":126.859031},{"c":126.8,"h":126.8,"l":126.675,"n":127,"o":126.76,"t":"2026-10-19T16:10:00Z","v":4486,"vw":126.716455},{"c":126.875,"h":126.9,"l":126.715,"n":155,"o":126.89,"t":"2026-10-19T16:15:00Z","v":5866,"vw":126.831277},{"c":127.03,"h":127.05,"l":126.72,"n":422,"o":126.855,"t":"2026-10-19T16:20:00Z","v":25367,"vw":126.803914},{"c":127.075,"h":127.1486,"l":126.945,"n":137,"o":127.05,"t":"2026-10-19T16:25:00Z","v":4672,"vw":127.065305},{"c":127.27,"h":127.29,"l":126.95,"n":293,"o":127.08,"t":"2026-10-19T16:30:00Z","v":11257,"vw":127.097931},{"c":127.325,"h":127.3575,"l":127.205,"n":162,"o":127.27,"t":"2026-10-19T16:35:00Z","v":5094,"vw":127.295133},{"c":127.475,"h":127.475,"l":127.33,"n":144,"o":127.33,"t":"2026-10-19T16:40:00Z","v":3597,"vw":127.418115},{"c":127.42,"h":127.54,"l":127.36,"n":149,"o":127.43,"t":"2026-10-19T16:45:00Z","v":7583,"vw":127.414936},{"c":127.4,"h":127.51,"l":127.35,"n":109,"o":127.5,"t":"2026-10-19T16:50:00Z","v":3781,"vw":127.462751},{"c":127.365,"h":127.43,"l":127.36,"n":104,"o":127.4,"t":"2026-10-19T16:55:00Z","v":2604,"vw":127.391517},{"c":127.35,"h":127.41,"l":127.205,"n":213,"o":127.365,"t":"2026-10-19T17:00:00Z","v":7717,"vw":127.299019},{"c":127.215,"h":127.45,"l":127.205,"n":119,"o":127.45,"t":"2026-10-19T17:05:00Z","v":3501,"vw":127.28378},{"c":127.29,"h":127.335,"l":127.25,"n":103,"o":127.29,"t":"2026-10-19T17:10:00Z","v":2559,"vw":127.291356},{"c":127.28,"h":127.36,"l":127.245,"n":96,"o":127.245,"t":"2026-10-19T17:15:00Z","v":4529,"vw":127.289037},{"c":127.53,"h":127.55,"l":127.25,"n":182,"o":127.28,"t":"2026-10-19T17:20:00Z","v":5426,"vw":127.440638},{"c":127.5,"h":127.605,"l":127.49,"n":236,"o":127.565,"t":"2026-10-19T17:25:00Z","v":11197,"vw":127.509366},{"c":127.65,"h":127.81,"l":127.5,"n":304,"o":127.51,"t":"2026-10-19T17:30:00Z","v":9274,"vw":127.621135},{"c":127.58,"h":127.66,"l":127.53,"n":118,"o":127.66,"t":"2026-10-19T17:35:00Z","v":3518,"vw":127.576914},{"c":127.695,"h":127.78,"l":127.51,"n":160,"o":127.57,"t":"2026-10-19T17:40:00Z","v":7241,"vw":127.678383},{"c":127.63,"h":127.69,"l":127.55,"n":278,"o":127.61,"t":"2026-10-19T17:45:00Z","v":37061,"vw":127.554181},{"c":127.68,"h":127.79,"l":127.41,"n":459,"o":127.6,"t":"2026-10-19T17:50:00Z","v":36288,"vw":127.626557},{"c":127.8,"h":127.8599,"l":127.61,"n":166,"o":127.62,"t":"2026-10-19T17:55:00Z","v":3995,"vw":127.694668},{"c":127.8,"h":127.8,"l":127.605,"n":171,"o":127.715,"t":"2026-10-19T18:00:00Z","v":5028,"vw":127.724691},{"c":127.67,"h":127.74,"l":127.63,"n":96,"o":127.74,"t":"2026-10-19T18:05:00Z","v":2178,"vw":127.668547},{"c":127.64,"h":127.64,"l":127.57,"n":107,"o":127.64,"t":"2026-10-19T18:10:00Z","v":2647,"vw":127.609723},{"c":127.7,"h":127.7,"l":127.64,"n":116,"o":127.64,"t":"2026-10-19T18:15:00Z","v":2816,"vw":127.673125},{"c":127.68,"h":127.76,"l":127.67,"n":111,"o":127.67,"t":"2026-10-19T18:20:00Z","v":2301,"vw":127.691667},{"c":127.58,"h":127.695,"l":127.53,"n":143,"o":127.67,"t":"2026-10-19T18:25:00Z","v":3633,"vw":127.621478},{"c":127.305,"h":127.66,"l":127.305,"n":175,"o":127.66,"t":"2026-10-19T18:30:00Z","v":4703,"vw":127.508992},{"c":127.53,"h":127.555,"l":127.41,"n":138,"o":127.41,"t":"2026-10-19T18:35:00Z","v":2813,"vw":127.496628},{"c":127.47,"h":127.6,"l":127.47,"n":195,"o":127.52,"t":"2026-10-19T18:40:00Z","v":4390,"vw":127.555608},{"c":127.49,"h":127.54,"l":127.48,"n":122,"o":127.48,"t":"2026-10-19T18:45:00Z","v":2158,"vw":127.504286},{"c":127.49,"h":127.58,"l":127.49,"n":169,"o":127.51,"t":"2026-10-19T18:50:00Z","v":3731,"vw":127.544274},{"c":127.59,"h":127.59,"l":127.42,"n":301,"o":127.52,"t":"2026-10-19T18:55:00Z","v":6150,"vw":127.492059},{"c":127.56,"h":127.715,"l":127.52,"n":262,"o":127.69,"t":"2026-10-19T19:00:00Z","v":5883,"vw":127.645133},{"c":127.64,"h":127.66,"l":127.515,"n":206,"o":127.52,"t":"2026-10-19T19:05:00Z","v":5209,"vw":127.578099},{"c":127.36,"h":127.695,"l":127.36,"n":152,"o":127.65,"t":"2026-10-19T19:10:00Z","v":4972,"vw":127.535491},{"c":127.475,"h":127.475,"l":127.335,"n":239,"o":127.35,"t":"2026-10-19T19:15:00Z","v":6586,"vw":127.39462},{"c":127.77,"h":127.77,"l":127.56,"n":276,"o":127.56,"t":"2026-10-19T19:20:00Z","v":7530,"vw":127.661295},{"c":127.76,"h":127.885,"l":127.76,"n":285,"o":127.84,"t":"2026-10-19T19:25:00Z","v":8390,"vw":127.831582},{"c":127.89,"h":127.94,"l":127.785,"n":213,"o":127.785,"t":"2026-10-19T19:30:00Z","v":8378,"vw":127.905228},{"c":128.12,"h":128.14,"l":127.905,"n":381,"o":127.905,"t":"2026-10-19T19:35:00Z","v":10438,"vw":128.030648},{"c":127.97,"h":128.1,"l":127.97,"n":224,"o":128.08,"t":"2026-10-19T19:40:00Z","v":6197,"vw":128.02895},{"c":127.75,"h":127.95,"l":127.75,"n":363,"o":127.95,"t":"2026-10-19T19:45:00Z","v":9555,"vw":127.826189},{"c":127.4,"h":127.63,"l":127.2375,"n":374,"o":127.63,"t":"2026-10-19T19:50:00Z","v":13452,"vw":127.379509},{"c":127.96,"h":127.97,"l":127.23,"n":1564,"o":127.29,"t":"2026-10-19T19:55:00Z","v":59987,"vw":127.715468},{"c":127.89,"h":127.9,"l":127.89,"n":49,"o":127.9,"t":"2026-10-19T20:00:00Z","v":83525,"vw":127.890013},{"c":125.99,"h":128.5,"l":125.99,"n":19,"o":128.5,"t":"2026-10-20T11:50:00Z","v":1667,"vw":127.52651},{"c":128.01,"h":128.01,"l":126.89,"n":17,"o":126.89,"t":"2026-10-20T11:55:00Z","v":824,"vw":127.371529},{"c":127.48,"h":127.51,"l":127.25,"n":35,"o":127.51,"t":"2026-10-20T12:05:00Z","v":2276,"vw":127.483089},{"c":126.94,"h":126.94,"l":126.94,"n":15,"o":126.94,"t":"2026-10-20T12:10:00Z","v":508,"vw":126.94},{"c":127.61,"h":127.61,"l":127.61,"n":16,"o":127.61,"t":"2026-10-20T12:40:00Z","v":215,"vw":127.61},{"c":128.48,"h":128.48,"l":127.52,"n":80,"o":127.52,"t":"2026-10-20T13:30:00Z","v":5466,"vw":127.667152},{"c":129.195,"h":129.195,"l":128.2,"n":77,"o":128.48,"t":"2026-10-20T13:35:00Z","v":1806,"vw":128.827589},{"c":128.42,"h":128.74,"l":128.11,"n":91,"o":128.74,"t":"2026-10-20T13:40:00Z","v":3828,"vw":128.327708},{"c":128.255,"h":129.01,"l":128,"n":169,"o":128.42,"t":"2026-10-20T13:45:00Z","v":5883,"vw":128.32987},{"c":129.2,"h":129.2,"l":128.45,"n":30,"o":128.45,"t":"2026-10-20T13:50:00Z","v":1080,"vw":128.848172},{"c":130.12,"h":130.175,"l":129.29,"n":106,"o":129.29,"t":"2026-10-20T13:55:00Z","v":5357,"vw":129.70232},{"c":129.58,"h":130.285,"l":129.58,"n":98,"o":130.19,"t":"2026-10-20T14:00:00Z","v":4078,"vw":129.962416},{"c":130,"h":130.0725,"l":129.68,"n":71,"o":129.68,"t":"2026-10-20T14:05:00Z","v":1768,"vw":129.869688},{"c":129.77,"h":129.875,"l":129.74,"n":89,"o":129.875,"t":"2026-10-20T14:10:00Z","v":2394,"vw":129.785714},{"c":130.22,"h":130.24,"l":129.425,"n":87,"o":129.425,"t":"2026-10-20T14:15:00Z","v":2606,"vw":129.933636},{"c":130.99,"h":130.99,"l":130.285,"n":103,"o":130.285,"t":"2026-10-20T14:20:00Z","v":3504,"vw":130.494122},{"c":132.235,"h":132.235,"l":131.09,"n":115,"o":131.125,"t":"2026-10-20T14:25:00Z","v":5662,"vw":131.304023},{"c":131.66,"h":132.48,"l":131.53,"n":91,"o":132.045,"t":"2026-10-20T14:30:00Z","v":3269,"vw":131.923556},{"c":131.72,"h":131.96,"l":131.67,"n":120,"o":131.83,"t":"2026-10-20T14:35:00Z","v":3323,"vw":131.805973},{"c":132.16,"h":132.16,"l":131.995,"n":56,"o":131.995,"t":"2026-10-20T14:40:00Z","v":1528,"vw":132.0458},{"c":132.07,"h":132.64,"l":132.07,"n":179,"o":132.26,"t":"2026-10-20T14:45:00Z","v":5202,"vw":132.39861},{"c":132.87,"h":133.07,"l":132.28,"n":101,"o":132.28,"t":"2026-10-20T14:50:00Z","v":3540,"vw":132.751274},{"c":133.16,"h":133.215,"l":133.04,"n":137,"o":133.04,"t":"2026-10-20T14:55:00Z","v":3463,"vw":133.127605},{"c":132.87,"h":132.96,"l":132.56,"n":233,"o":132.96,"t":"2026-10-20T15:00:00Z","v":7139,"vw":132.779071},{"c":132.2,"h":132.69,"l":132.1703,"n":131,"o":132.69,"t":"2026-10-20T15:05:00Z","v":4736,"vw":132.441138},{"c":131.5,"h":132.29,"l":131.405,"n":199,"o":132.29,"t":"2026-10-20T15:10:00Z","v":5925,"vw":131.908542},{"c":131.96,"h":132.105,"l":131.55,"n":176,"o":131.63,"t":"2026-10-20T15:15:00Z","v":4253,"vw":131.915131},{"c":132.005,"h":132.125,"l":131.98,"n":90,"o":131.98,"t":"2026-10-20T15:20:00Z","v":2195,"vw":132.040017},{"c":131.76,"h":132.16,"l":131.675,"n":132,"o":132.16,"t":"2026-10-20T15:25:00Z","v":2967,"vw":131.987943},{"c":131.61,"h":131.705,"l":131.435,"n":118,"o":131.62,"t":"2026-10-20T15:30:00Z","v":3810,"vw":131.532965},{"c":131.615,"h":131.615,"l":131.485,"n":99,"o":131.5,"t":"2026-10-20T15:35:00Z","v":2657,"vw":131.541772},{"c":131.93,"h":132.03,"l":131.67,"n":143,"o":131.77,"t":"2026-10-20T15:40:00Z","v":3290,"vw":131.844866},{"c":131.615,"h":131.86,"l":131.55,"n":124,"o":131.86,"t":"2026-10-20T15:45:00Z","v":3719,"vw":131.65862},{"c":131.82,"h":131.94,"l":131.66,"n":188,"o":131.66,"t":"2026-10-20T15:50:00Z","v":3958,"vw":131.807406},{"c":131.57,"h":131.89,"l":131.57,"n":88,"o":131.89,"t":"2026-10-20T15:55:00Z","v":1713,"vw":131.692573},{"c":131.57,"h":131.59,"l":131.385,"n":111,"o":131.555,"t":"2026-10-20T16:00:00Z","v":2231,"vw":131.508125},{"c":131.8,"h":131.91,"l":131.56,"n":145,"o":131.56,"t":"2026-10-20T16:05:00Z","v":3486,"vw":131.729444},{"c":131.51,"h":131.75,"l":131.51,"n":161,"o":131.75,"t":"2026-10-20T16:10:00Z","v":4054,"vw":131.640551},{"c":131.17,"h":131.61,"l":131.1,"n":186,"o":131.53,"t":"2026-10-20T16:15:00Z","v":6291,"vw":131.288363},{"c":131.145,"h":131.28,"l":131.145,"n":86,"o":131.22,"t":"2026-10-20T16:20:00Z","v":2977,"vw":131.183797},{"c":131.495,"h":131.54,"l":131.28,"n":174,"o":131.28,"t":"2026-10-20T16:25:00Z","v":3515,"vw":131.38516},{"c":131.56,"h":131.56,"l":131.41,"n":111,"o":131.46,"t":"2026-10-20T16:30:00Z","v":2251,"vw":131.479762},{"c":131.41,"h":131.55,"l":131.41,"n":166,"o":131.5,"t":"2026-10-20T16:35:00Z","v":4087,"vw":131.50625},{"c":131.37,"h":131.4,"l":131.34,"n":67,"o":131.4,"t":"2026-10-20T16:40:00Z","v":1385,"vw":131.35625},{"c":131.4625,"h":131.47,"l":131.28,"n":150,"o":131.335,"t":"2026-10-20T16:45:00Z","v":4540,"vw":131.394991},{"c":131.47,"h":131.74,"l":131.35,"n":291,"o":131.455,"t":"2026-10-20T16:50:00Z","v":8384,"vw":131.501616},{"c":131.55,"h":131.56,"l":131.43,"n":209,"o":131.46,"t":"2026-10-20T16:55:00Z","v":6603,"vw":131.513189},{"c":131.615,"h":131.845,"l":131.57,"n":208,"o":131.61,"t":"2026-10-20T17:00:00Z","v":6062,"vw":131.669863},{"c":131.37,"h":131.56,"l":131.36,"n":99,"o":131.56,"t":"2026-10-20T17:05:00Z","v":2797,"vw":131.46101},{"c":131.46,"h":131.58,"l":131.41,"n":127,"o":131.41,"t":"2026-10-20T17:10:00Z","v":4142,"vw":131.483646},{"c":131.48,"h":131.57,"l":131.425,"n":99,"o":131.515,"t":"2026-10-20T17:15:00Z","v":2344,"vw":131.482377},{"c":131.71,"h":131.75,"l":131.53,"n":195,"o":131.53,"t":"2026-10-20T17:20:00Z","v":7882,"vw":131.67467},{"c":131.85,"h":131.85,"l":131.3549,"n":198,"o":131.66,"t":"2026-10-20T17:25:00Z","v":10922,"vw":131.500896},{"c":132.18,"h":132.26,"l":131.93,"n":201,"o":131.93,"t":"2026-10-20T17:30:00Z","v":9556,"vw":132.130384},{"c":132.82,"h":132.82,"l":132.13,"n":167,"o":132.13,"t":"2026-10-20T17:35:00Z","v":7920,"vw":132.387083},{"c":132.66,"h":132.87,"l":132.54,"n":215,"o":132.84,"t":"2026-10-20T17:40:00Z","v":7745,"vw":132.74382},{"c":132.65,"h":132.85,"l":132.61,"n":183,"o":132.71,"t":"2026-10-20T17:45:00Z","v":6217,"vw":132.729278},{"c":132.8,"h":132.8,"l":132.555,"n":148,"o":132.6,"t":"2026-10-20T17:50:00Z","v":4588,"vw":132.618624},{"c":132.74,"h":132.82,"l":132.67,"n":105,"o":132.82,"t":"2026-10-20T17:55:00Z","v":5132,"vw":132.774751},{"c":132.88,"h":132.88,"l":132.5675,"n":281,"o":132.73,"t":"2026-10-20T18:00:00Z","v":8821,"vw":132.679203},{"c":132.86,"h":132.96,"l":132.79,"n":217,"o":132.83,"t":"2026-10-20T18:05:00Z","v":7215,"vw":132.857285},{"c":133.025,"h":133.14,"l":132.97,"n":285,"o":132.98,"t":"2026-10-20T18:10:00Z","v":9846,"vw":133.03584},{"c":133.04,"h":133.245,"l":133.04,"n":213,"o":133.07,"t":"2026-10-20T18:15:00Z","v":6678,"vw":133.1494},{"c":132.9,"h":133.17,"l":132.895,"n":168,"o":133,"t":"2026-10-20T18:20:00Z","v":4674,"vw":133.045294},{"c":132.965,"h":132.965,"l":132.75,"n":168,"o":132.81,"t":"2026-10-20T18:25:00Z","v":4259,"vw":132.84484},{"c":132.84,"h":132.98,"l":132.79,"n":171,"o":132.94,"t":"2026-10-20T18:30:00Z","v":5010,"vw":132.91904},{"c":132.805,"h":132.93,"l":132.8,"n":145,"o":132.835,"t":"2026-10-20T18:35:00Z","v":4661,"vw":132.878965},{"c":132.75,"h":132.86,"l":132.635,"n":310,"o":132.845,"t":"2026-10-20T18:40:00Z","v":7350,"vw":132.761593},{"c":132.615,"h":132.97,"l":132.53,"n":315,"o":132.85,"t":"2026-10-20T18:45:00Z","v":20885,"vw":132.84853},{"c":132.355,"h":132.6895,"l":132.2125,"n":309,"o":132.615,"t":"2026-10-20T18:50:00Z","v":15930,"vw":132.460104},{"c":132.46,"h":132.56,"l":132.41,"n":282,"o":132.41,"t":"2026-10-20T18:55:00Z","v":9090,"vw":132.465025},{"c":132.575,"h":132.63,"l":132.51,"n":228,"o":132.51,"t":"2026-10-20T19:00:00Z","v":5668,"vw":132.568456},{"c":132.98,"h":132.989,"l":132.575,"n":315,"o":132.575,"t":"2026-10-20T19:05:00Z","v":9536,"vw":132.718604},{"c":132.93,"h":133,"l":132.81,"n":280,"o":132.99,"t":"2026-10-20T19:10:00Z","v":9686,"vw":132.903025},{"c":132.81,"h":132.93,"l":132.77,"n":150,"o":132.93,"t":"2026-10-20T19:15:00Z","v":4401,"vw":132.836128},{"c":133.0525,"h":133.055,"l":132.795,"n":230,"o":132.88,"t":"2026-10-20T19:20:00Z","v":6230,"vw":132.930523},{"c":132.99,"h":133.2,"l":132.99,"n":388,"o":133.055,"t":"2026-10-20T19:25:00Z","v":11552,"vw":133.124902},{"c":132.825,"h":133.09,"l":132.825,"n":325,"o":133.045,"t":"2026-10-20T19:30:00Z","v":10827,"vw":132.984982},{"c":132.66,"h":132.92,"l":132.585,"n":363,"o":132.82,"t":"2026-10-20T19:35:00Z","v":10952,"vw":132.75209},{"c":132.845,"h":132.905,"l":132.68,"n":449,"o":132.71,"t":"2026-10-20T19:40:00Z","v":14641,"vw":132.801897},{"c":132.91,"h":133.23,"l":132.84,"n":504,"o":132.89,"t":"2026-10-20T19:45:00Z","v":16346,"vw":133.020363},{"c":132.895,"h":133.02,"l":132.76,"n":538,"o":132.9025,"t":"2026-10-20T19:50:00Z","v":19198,"vw":132.891832},{"c":132.94,"h":133.115,"l":132.665,"n":2090,"o":132.86,"t":"2026-10-20T19:55:00Z","v":87784,"vw":132.924883},{"c":132.91,"h":132.91,"l":132.84,"n":65,"o":132.85,"t":"2026-10-20T20:00:00Z","v":152240,"vw":132.909319},{"c":132.91,"h":132.91,"l":132.91,"n":1,"o":132.91,"t":"2026-10-20T20:20:00Z","v":28709,"vw":132.91},{"c":134.285,"h":134.56,"l":133.54,"n":74,"o":134.4,"t":"2026-10-21T13:30:00Z","v":6488,"vw":134.398589},{"c":133.67,"h":134.075,"l":133.67,"n":38,"o":134.075,"t":"2026-10-21T13:35:00Z","v":1821,"vw":133.820662},{"c":134.57,"h":134.57,"l":133.325,"n":116,"o":133.68,"t":"2026-10-21T13:40:00Z","v":4124,"vw":134.010469},{"c":134.5,"h":134.87,"l":134.25,"n":105,"o":134.25,"t":"2026-10-21T13:45:00Z","v":2663,"vw":134.554545},{"c":135.13,"h":135.13,"l":134.38,"n":105,"o":134.3925,"t":"2026-10-21T13:50:00Z","v":2229,"vw":134.681173},{"c":135,"h":135.22,"l":134.925,"n":109,"o":134.925,"t":"2026-10-21T13:55:00Z","v":2450,"vw":135.047274},{"c":133.88,"h":134.56,"l":133.88,"n":115,"o":134.5001,"t":"2026-10-21T14:00:00Z","v":3058,"vw":134.29014},{"c":133.415,"h":133.88,"l":133.23,"n":52,"o":133.88,"t":"2026-10-21T14:05:00Z","v":1247,"vw":133.646687},{"c":133.67,"h":133.9785,"l":133.63,"n":63,"o":133.74,"t":"2026-10-21T14:10:00Z","v":3248,"vw":133.819923},{"c":133.535,"h":133.66,"l":133.38,"n":100,"o":133.635,"t":"2026-10-21T14:15:00Z","v":17662,"vw":133.625043},{"c":133.25,"h":133.43,"l":133.03,"n":145,"o":133.03,"t":"2026-10-21T14:20:00Z","v":4846,"vw":133.20692},{"c":133.065,"h":133.07,"l":133.065,"n":84,"o":133.07,"t":"2026-10-21T14:25:00Z","v":2570,"vw":133.069455},{"c":133.445,"h":133.445,"l":133,"n":99,"o":133,"t":"2026-10-21T14:30:00Z","v":1894,"vw":133.318343},{"c":133.46,"h":133.68,"l":133.46,"n":88,"o":133.57,"t":"2026-10-21T14:35:00Z","v":2874,"vw":133.508766},{"c":133.915,"h":133.915,"l":133.495,"n":138,"o":133.64,"t":"2026-10-21T14:40:00Z","v":2959,"vw":133.628333},{"c":134.36,"h":134.36,"l":133.67,"n":106,"o":133.67,"t":"2026-10-21T14:45:00Z","v":1839,"vw":134.075112},{"c":133.94,"h":134.54,"l":133.94,"n":117,"o":134.54,"t":"2026-10-21T14:50:00Z","v":4092,"vw":134.203484},{"c":133.59,"h":134.2395,"l":133.585,"n":154,"o":134.2395,"t":"2026-10-21T14:55:00Z","v":4730,"vw":133.827784},{"c":133.75,"h":133.75,"l":133.3483,"n":167,"o":133.39,"t":"2026-10-21T15:00:00Z","v":3284,"vw":133.458159},{"c":133.75,"h":133.75,"l":133.59,"n":136,"o":133.59,"t":"2026-10-21T15:05:00Z","v":4875,"vw":133.64697},{"c":133.72,"h":133.93,"l":133.71,"n":111,"o":133.71,"t":"2026-10-21T15:10:00Z","v":1901,"vw":133.768257},{"c":133.89,"h":133.95,"l":133.825,"n":107,"o":133.83,"t":"2026-10-21T15:15:00Z","v":3585,"vw":133.920476},{"c":134.09,"h":134.11,"l":134.09,"n":107,"o":134.11,"t":"2026-10-21T15:20:00Z","v":1639,"vw":134.095},{"c":134.44,"h":134.44,"l":134.13,"n":226,"o":134.17,"t":"2026-10-21T15:25:00Z","v":3872,"vw":134.235788},{"c":134.52,"h":134.59,"l":134.52,"n":88,"o":134.59,"t":"2026-10-21T15:30:00Z","v":1550,"vw":134.555},{"c":134.82,"h":134.92,"l":134.65,"n":163,"o":134.65,"t":"2026-10-21T15:35:00Z","v":3925,"vw":134.791991},{"c":134.94,"h":135.025,"l":134.875,"n":145,"o":134.875,"t":"2026-10-21T15:40:00Z","v":4910,"vw":134.969776},{"c":134.35,"h":134.87,"l":134.14,"n":436,"o":134.87,"t":"2026-10-21T15:45:00Z","v":37169,"vw":134.286648},{"c":134.345,"h":134.45,"l":134.34,"n":173,"o":134.425,"t":"2026-10-21T15:50:00Z","v":3639,"vw":134.398936},{"c":134.48,"h":134.56,"l":134.24,"n":170,"o":134.25,"t":"2026-10-21T15:55:00Z","v":4233,"vw":134.396755},{"c":134.55,"h":134.675,"l":134.49,"n":214,"o":134.49,"t":"2026-10-21T16:00:00Z","v":6220,"vw":134.601099},{"c":134.47,"h":134.56,"l":134.47,"n":101,"o":134.56,"t":"2026-10-21T16:05:00Z","v":2287,"vw":134.528971},{"c":134.62,"h":134.62,"l":134.49,"n":70,"o":134.54,"t":"2026-10-21T16:10:00Z","v":1500,"vw":134.528571},{"c":134.77,"h":134.775,"l":134.6,"n":138,"o":134.6,"t":"2026-10-21T16:15:00Z","v":4114,"vw":134.648381},{"c":134.78,"h":134.8,"l":134.69,"n":102,"o":134.78,"t":"2026-10-21T16:20:00Z","v":3514,"vw":134.735107},{"c":134.7,"h":134.725,"l":134.67,"n":64,"o":134.67,"t":"2026-10-21T16:25:00Z","v":1666,"vw":134.695345},{"c":134.91,"h":134.92,"l":134.7425,"n":240,"o":134.78,"t":"2026-10-21T16:30:00Z","v":8251,"vw":134.806908},{"c":135.61,"h":135.75,"l":134.705,"n":410,"o":134.91,"t":"2026-10-21T16:35:00Z","v":14778,"vw":135.037217},{"c":135.175,"h":135.525,"l":135.1575,"n":124,"o":135.5175,"t":"2026-10-21T16:40:00Z","v":2643,"vw":135.278779},{"c":135.17,"h":135.225,"l":135.14,"n":140,"o":135.185,"t":"2026-10-21T16:45:00Z","v":4365,"vw":135.198603},{"c":135.18,"h":135.28,"l":135.09,"n":74,"o":135.17,"t":"2026-10-21T16:50:00Z","v":1462,"vw":135.1795},{"c":135.185,"h":135.3,"l":135.13,"n":94,"o":135.225,"t":"2026-10-21T16:55:00Z","v":3736,"vw":135.204762},{"c":135.27,"h":135.35,"l":135.195,"n":92,"o":135.2,"t":"2026-10-21T17:00:00Z","v":2539,"vw":135.220909},{"c":135.53,"h":135.53,"l":135.3358,"n":148,"o":135.35,"t":"2026-10-21T17:05:00Z","v":3329,"vw":135.415263},{"c":135.405,"h":135.54,"l":135.35,"n":90,"o":135.54,"t":"2026-10-21T17:10:00Z","v":2342,"vw":135.453182},{"c":135.47,"h":135.47,"l":135.405,"n":99,"o":135.43,"t":"2026-10-21T17:15:00Z","v":2980,"vw":135.437},{"c":135.51,"h":135.52,"l":135.465,"n":47,"o":135.52,"t":"2026-10-21T17:20:00Z","v":964,"vw":135.498333},{"c":135.45,"h":135.505,"l":135.33,"n":193,"o":135.46,"t":"2026-10-21T17:25:00Z","v":4562,"vw":135.417315},{"c":135.615,"h":135.655,"l":135.44,"n":175,"o":135.4575,"t":"2026-10-21T17:30:00Z","v":5457,"vw":135.582716},{"c":135.64,"h":135.69,"l":135.62,"n":76,"o":135.63,"t":"2026-10-21T17:35:00Z","v":4219,"vw":135.672394},{"c":135.76,"h":135.81,"l":135.71,"n":152,"o":135.71,"t":"2026-10-21T17:40:00Z","v":3655,"vw":135.76753},{"c":135.75,"h":135.77,"l":135.695,"n":119,"o":135.77,"t":"2026-10-21T17:45:00Z","v":2783,"vw":135.733505},{"c":135.765,"h":135.83,"l":135.72,"n":154,"o":135.785,"t":"2026-10-21T17:50:00Z","v":4753,"vw":135.769344},{"c":135.84,"h":135.89,"l":135.81,"n":107,"o":135.81,"t":"2026-10-21T17:55:00Z","v":3561,"vw":135.845445},{"c":135.96,"h":135.96,"l":135.71,"n":213,"o":135.75,"t":"2026-10-21T18:00:00Z","v":6254,"vw":135.804048},{"c":135.75,"h":136.015,"l":135.75,"n":143,"o":135.965,"t":"2026-10-21T18:05:00Z","v":5233,"vw":135.963139},{"c":135.9,"h":135.9,"l":135.83,"n":61,"o":135.83,"t":"2026-10-21T18:10:00Z","v":1155,"vw":135.865},{"c":135.585,"h":135.89,"l":135.585,"n":187,"o":135.845,"t":"2026-10-21T18:15:00Z","v":5321,"vw":135.801144},{"c":135.5,"h":135.6225,"l":135.5,"n":79,"o":135.61,"t":"2026-10-21T18:20:00Z","v":1994,"vw":135.570312},{"c":135.44,"h":135.53,"l":135.435,"n":149,"o":135.435,"t":"2026-10-21T18:25:00Z","v":4270,"vw":135.47594},{"c":135.565,"h":135.565,"l":135.4,"n":143,"o":135.4,"t":"2026-10-21T18:30:00Z","v":3669,"vw":135.47875},{"c":135.545,"h":135.595,"l":135.51,"n":141,"o":135.57,"t":"2026-10-21T18:35:00Z","v":5021,"vw":135.554651},{"c":135.5328,"h":135.715,"l":135.5328,"n":243,"o":135.6,"t":"2026-10-21T18:40:00Z","v":5316,"vw":135.643382},{"c":135.25,"h":135.82,"l":135.25,"n":296,"o":135.68,"t":"2026-10-21T18:45:00Z","v":8942,"vw":135.592241},{"c":135.31,"h":135.32,"l":135.1,"n":211,"o":135.205,"t":"2026-10-21T18:50:00Z","v":7671,"vw":135.187601},{"c":135.08,"h":135.39,"l":134.94,"n":261,"o":135.39,"t":"2026-10-21T18:55:00Z","v":6773,"vw":135.085284},{"c":134.75,"h":135,"l":134.425,"n":335,"o":135,"t":"2026-10-21T19:00:00Z","v":8307,"vw":134.735576},{"c":134.345,"h":134.665,"l":134.0101,"n":187,"o":134.665,"t":"2026-10-21T19:05:00Z","v":6299,"vw":134.372955},{"c":134.46,"h":134.52,"l":134.32,"n":161,"o":134.4,"t":"2026-10-21T19:10:00Z","v":4656,"vw":134.438594},{"c":135.01,"h":135.01,"l":134.46,"n":370,"o":134.51,"t":"2026-10-21T19:15:00Z","v":10796,"vw":134.809752},{"c":135.14,"h":135.335,"l":134.98,"n":373,"o":135.0275,"t":"2026-10-21T19:20:00Z","v":11073,"vw":135.136076},{"c":135.345,"h":135.43,"l":135.21,"n":195,"o":135.21,"t":"2026-10-21T19:25:00Z","v":4376,"vw":135.340357},{"c":135.7,"h":135.77,"l":135.345,"n":440,"o":135.345,"t":"2026-10-21T19:30:00Z","v":11562,"vw":135.655443},{"c":135.55,"h":135.7369,"l":135.53,"n":347,"o":135.7,"t":"2026-10-21T19:35:00Z","v":11502,"vw":135.640136},{"c":135.56,"h":135.61,"l":135.39,"n":402,"o":135.55,"t":"2026-10-21T19:40:00Z","v":10885,"vw":135.484664},{"c":135.62,"h":135.69,"l":135.49,"n":487,"o":135.5275,"t":"2026-10-21T19:45:00Z","v":16495,"vw":135.575018},{"c":135.72,"h":135.895,"l":135.43,"n":733,"o":135.55,"t":"2026-10-21T19:50:00Z","v":26099,"vw":135.696523},{"c":135.57,"h":135.87,"l":135.51,"n":2679,"o":135.67,"t":"2026-10-21T19:55:00Z","v":115297,"vw":135.687236},{"c":135.53,"h":135.6,"l":135.53,"n":46,"o":135.6,"t":"2026-10-21T20:00:00Z","v":127099,"vw":135.530438},{"c":135.53,"h":135.53,"l":135.53,"n":1,"o":135.53,"t":"2026-10-21T20:10:00Z","v":100,"vw":135.53},{"c":132.4,"h":133.85,"l":132.38,"n":51,"o":133.56,"t":"2026-10-22T13:30:00Z","v":6436,"vw":133.425208},{"c":133.115,"h":133.57,"l":132.565,"n":153,"o":133.47,"t":"2026-10-22T13:35:00Z","v":4030,"vw":133.237393},{"c":132.14,"h":133.3,"l":132.14,"n":91,"o":132.81,"t":"2026-10-22T13:40:00Z","v":9288,"vw":132.766661},{"c":133.11,"h":133.25,"l":131.81,"n":150,"o":131.84,"t":"2026-10-22T13:45:00Z","v":6265,"vw":132.76313},{"c":133.68,"h":133.72,"l":133.24,"n":79,"o":133.24,"t":"2026-10-22T13:50:00Z","v":13440,"vw":133.290542},{"c":134.365,"h":134.365,"l":133.68,"n":156,"o":133.68,"t":"2026-10-22T13:55:00Z","v":3690,"vw":134.039695},{"c":135.395,"h":135.61,"l":134.33,"n":403,"o":134.36,"t":"2026-10-22T14:00:00Z","v":16985,"vw":134.718815},{"c":134.565,"h":135.265,"l":134.28,"n":336,"o":135.25,"t":"2026-10-22T14:05:00Z","v":18624,"vw":134.921095},{"c":134.765,"h":134.93,"l":134.505,"n":161,"o":134.51,"t":"2026-10-22T14:10:00Z","v":3971,"vw":134.760203},{"c":134.875,"h":135.4,"l":134.87,"n":366,"o":134.93,"t":"2026-10-22T14:15:00Z","v":13134,"vw":135.178062},{"c":133.88,"h":134.73,"l":133.815,"n":250,"o":134.73,"t":"2026-10-22T14:20:00Z","v":7811,"vw":134.377235},{"c":133.0001,"h":133.87,"l":133,"n":171,"o":133.87,"t":"2026-10-22T14:25:00Z","v":5132,"vw":133.443689},{"c":133.08,"h":133.41,"l":132.7,"n":173,"o":132.7,"t":"2026-10-22T14:30:00Z","v":4329,"vw":133.069208},{"c":133.165,"h":133.26,"l":132.9,"n":159,"o":132.9,"t":"2026-10-22T14:35:00Z","v":4527,"vw":133.088045},{"c":133.765,"h":133.8742,"l":133.18,"n":234,"o":133.18,"t":"2026-10-22T14:40:00Z","v":9105,"vw":133.647145},{"c":133.135,"h":133.9675,"l":133.13,"n":224,"o":133.7525,"t":"2026-10-22T14:45:00Z","v":8786,"vw":133.494848},{"c":134.05,"h":134.05,"l":133.18,"n":279,"o":133.18,"t":"2026-10-22T14:50:00Z","v":8133,"vw":133.698111},{"c":134.65,"h":134.65,"l":134.05,"n":232,"o":134.22,"t":"2026-10-22T14:55:00Z","v":6833,"vw":134.245662},{"c":133.9,"h":134.575,"l":133.64,"n":254,"o":134.575,"t":"2026-10-22T15:00:00Z","v":9381,"vw":134.105562},{"c":133.22,"h":133.91,"l":133.22,"n":99,"o":133.905,"t":"2026-10-22T15:05:00Z","v":3634,"vw":133.606519},{"c":133.07,"h":133.2975,"l":133.07,"n":147,"o":133.155,"t":"2026-10-22T15:10:00Z","v":5275,"vw":133.21708},{"c":133.81,"h":133.98,"l":133.0775,"n":211,"o":133.0775,"t":"2026-10-22T15:15:00Z","v":6490,"vw":133.584196},{"c":133.93,"h":134.025,"l":133.83,"n":98,"o":133.83,"t":"2026-10-22T15:20:00Z","v":9360,"vw":134.005142},{"c":133.43,"h":133.77,"l":133.38,"n":191,"o":133.77,"t":"2026-10-22T15:25:00Z","v":6432,"vw":133.626172},{"c":133.545,"h":133.67,"l":133.425,"n":167,"o":133.425,"t":"2026-10-22T15:30:00Z","v":5264,"vw":133.547755},{"c":133.795,"h":133.88,"l":133.64,"n":132,"o":133.71,"t":"2026-10-22T15:35:00Z","v":2942,"vw":133.766089},{"c":133.25,"h":133.79,"l":133.02,"n":500,"o":133.79,"t":"2026-10-22T15:40:00Z","v":22461,"vw":133.235098},{"c":133.52,"h":133.675,"l":133.32,"n":83,"o":133.32,"t":"2026-10-22T15:45:00Z","v":3052,"vw":133.514211},{"c":134.02,"h":134.1951,"l":133.615,"n":303,"o":133.615,"t":"2026-10-22T15:50:00Z","v":8027,"vw":133.910397},{"c":134.38,"h":134.54,"l":134.14,"n":197,"o":134.19,"t":"2026-10-22T15:55:00Z","v":11523,"vw":134.341852},{"c":134.205,"h":134.49,"l":134.035,"n":162,"o":134.22,"t":"2026-10-22T16:00:00Z","v":5463,"vw":134.238668},{"c":134.475,"h":134.66,"l":134.22,"n":207,"o":134.29,"t":"2026-10-22T16:05:00Z","v":8874,"vw":134.34841},{"c":134.75,"h":134.86,"l":134.53,"n":237,"o":134.575,"t":"2026-10-22T16:10:00Z","v":10513,"vw":134.580075},{"c":134.73,"h":134.885,"l":134.73,"n":111,"o":134.745,"t":"2026-10-22T16:15:00Z","v":3502,"vw":134.783949},{"c":134.95,"h":134.98,"l":134.7,"n":278,"o":134.82,"t":"2026-10-22T16:20:00Z","v":7843,"vw":134.854446},{"c":134.875,"h":135.205,"l":134.84,"n":274,"o":135.06,"t":"2026-10-22T16:25:00Z","v":12385,"vw":135.017903},{"c":134.4,"h":134.87,"l":134.4,"n":215,"o":134.86,"t":"2026-10-22T16:30:00Z","v":9533,"vw":134.71908},{"c":134.045,"h":134.5425,"l":134.045,"n":185,"o":134.48,"t":"2026-10-22T16:35:00Z","v":5989,"vw":134.341186},{"c":133.875,"h":134.27,"l":133.835,"n":177,"o":134.11,"t":"2026-10-22T16:40:00Z","v":5597,"vw":133.997306},{"c":133.79,"h":133.82,"l":133.485,"n":169,"o":133.71,"t":"2026-10-22T16:45:00Z","v":4703,"vw":133.706984},{"c":134,"h":134.005,"l":133.78,"n":102,"o":133.78,"t":"2026-10-22T16:50:00Z","v":2665,"vw":133.896089},{"c":134.06,"h":134.12,"l":133.85,"n":175,"o":133.98,"t":"2026-10-22T16:55:00Z","v":6425,"vw":133.998234},{"c":133.67,"h":134.07,"l":133.52,"n":147,"o":134.07,"t":"2026-10-22T17:00:00Z","v":5543,"vw":133.886175},{"c":133.68,"h":133.81,"l":133.64,"n":116,"o":133.74,"t":"2026-10-22T17:05:00Z","v":3462,"vw":133.699},{"c":133.71,"h":133.925,"l":133.61,"n":174,"o":133.82,"t":"2026-10-22T17:10:00Z","v":5260,"vw":133.772455},{"c":133.6401,"h":133.85,"l":133.54,"n":198,"o":133.54,"t":"2026-10-22T17:15:00Z","v":8464,"vw":133.669425},{"c":133.47,"h":133.8444,"l":133.47,"n":154,"o":133.66,"t":"2026-10-22T17:20:00Z","v":4838,"vw":133.637155},{"c":133.68,"h":133.76,"l":133.49,"n":152,"o":133.49,"t":"2026-10-22T17:25:00Z","v":3934,"vw":133.597954},{"c":133.7,"h":133.71,"l":133.415,"n":174,"o":133.7,"t":"2026-10-22T17:30:00Z","v":4366,"vw":133.528056},{"c":133.27,"h":133.67,"l":133.27,"n":162,"o":133.67,"t":"2026-10-22T17:35:00Z","v":4975,"vw":133.489627},{"c":133.25,"h":133.25,"l":133.19,"n":106,"o":133.22,"t":"2026-10-22T17:40:00Z","v":2223,"vw":133.212781},{"c":132.99,"h":133.225,"l":132.99,"n":270,"o":133.16,"t":"2026-10-22T17:45:00Z","v":8432,"vw":133.126213},{"c":133.01,"h":133.04,"l":132.805,"n":315,"o":132.95,"t":"2026-10-22T17:50:00Z","v":12432,"vw":132.971619},{"c":133.375,"h":133.375,"l":133.09,"n":101,"o":133.13,"t":"2026-10-22T17:55:00Z","v":2870,"vw":133.213214},{"c":132.83,"h":133.31,"l":132.74,"n":175,"o":133.31,"t":"2026-10-22T18:00:00Z","v":5452,"vw":133.135},{"c":133.23,"h":133.245,"l":132.865,"n":165,"o":132.865,"t":"2026-10-22T18:05:00Z","v":5569,"vw":133.068451},{"c":133.07,"h":133.31,"l":133.05,"n":179,"o":133.23,"t":"2026-10-22T18:10:00Z","v":5387,"vw":133.200344},{"c":133.16,"h":133.24,"l":132.9924,"n":142,"o":133.21,"t":"2026-10-22T18:15:00Z","v":4369,"vw":133.132801},{"c":133.44,"h":133.535,"l":133.16,"n":296,"o":133.225,"t":"2026-10-22T18:20:00Z","v":10323,"vw":133.321009},{"c":133.31,"h":133.4,"l":133.31,"n":86,"o":133.4,"t":"2026-10-22T18:25:00Z","v":1186,"vw":133.36875},{"c":133.07,"h":133.3375,"l":133.04,"n":200,"o":133.31,"t":"2026-10-22T18:30:00Z","v":5397,"vw":133.1979},{"c":132.96,"h":133.13,"l":132.93,"n":156,"o":133.0957,"t":"2026-10-22T18:35:00Z","v":3934,"vw":133.006011},{"c":133.01,"h":133.01,"l":132.85,"n":147,"o":132.89,"t":"2026-10-22T18:40:00Z","v":5344,"vw":132.884905},{"c":132.89,"h":132.95,"l":132.75,"n":262,"o":132.91,"t":"2026-10-22T18:45:00Z","v":6708,"vw":132.837661},{"c":133.02,"h":133.035,"l":132.885,"n":230,"o":132.95,"t":"2026-10-22T18:50:00Z","v":6207,"vw":132.981344},{"c":133.14,"h":133.26,"l":133.04,"n":210,"o":133.05,"t":"2026-10-22T18:55:00Z","v":7128,"vw":133.143117},{"c":132.96,"h":133.055,"l":132.63,"n":238,"o":133.055,"t":"2026-10-22T19:00:00Z","v":7702,"vw":132.808052},{"c":133.36,"h":133.405,"l":132.9925,"n":235,"o":133.03,"t":"2026-10-22T19:05:00Z","v":8400,"vw":133.163726},{"c":133.87,"h":133.935,"l":133.395,"n":213,"o":133.395,"t":"2026-10-22T19:10:00Z","v":8305,"vw":133.711776},{"c":133.88,"h":133.96,"l":133.715,"n":220,"o":133.935,"t":"2026-10-22T19:15:00Z","v":9080,"vw":133.821988},{"c":133.925,"h":134.08,"l":133.78,"n":234,"o":133.92,"t":"2026-10-22T19:20:00Z","v":7480,"vw":133.953663},{"c":134.13,"h":134.165,"l":133.92,"n":233,"o":133.92,"t":"2026-10-22T19:25:00Z","v":8762,"vw":134.073231},{"c":134.175,"h":134.22,"l":133.94,"n":462,"o":134.1,"t":"2026-10-22T19:30:00Z","v":15057,"vw":134.109804},{"c":134.045,"h":134.175,"l":133.81,"n":555,"o":134.17,"t":"2026-10-22T19:35:00Z","v":21931,"vw":133.971733},{"c":133.915,"h":134.12,"l":133.8,"n":423,"o":134.08,"t":"2026-10-22T19:40:00Z","v":17986,"vw":134.009194},{"c":134.065,"h":134.065,"l":133.78,"n":520,"o":133.93,"t":"2026-10-22T19:45:00Z","v":19829,"vw":133.920066},{"c":134.125,"h":134.65,"l":134.02,"n":1051,"o":134.0575,"t":"2026-10-22T19:50:00Z","v":55919,"vw":134.446034},{"c":134.3,"h":134.385,"l":134.01,"n":2161,"o":134.11,"t":"2026-10-22T19:55:00Z","v":121473,"vw":134.232752},{"c":134.29,"h":134.29,"l":134.19,"n":48,"o":134.22,"t":"2026-10-22T20:00:00Z","v":174157,"vw":134.289811}],"history":[{"c":104.27,"h":108.12,"l":104.21,"n":10932,"o":108.12,"t":"2024-10-21T04:00:00Z","v":557180,"vw":104.899288},{"c":105.22,"h":106.73,"l":103.755,"n":13606,"o":104.75,"t":"2024-10-22T04:00:00Z","v":726207,"vw":105.49796},{"c":103.45,"h":104.84,"l":102.43,"n":8059,"o":104.69,"t":"2024-10-23T04:00:00Z","v":317182,"vw":103.667176},{"c":104.16,"h":104.52,"l":102.48,"n":10169,"o":103.66,"t":"2024-10-24T04:00:00Z","v":536747,"vw":103.865334},{"c":106.1,"h":107.12,"l":104.0101,"n":13242,"o":104.95,"t":"2024-10-25T04:00:00Z","v":626050,"vw":105.745478},{"c":110.02,"h":110.81,"l":107,"n":17017,"o":107,"t":"2024-10-28T04:00:00Z","v":1011110,"vw":109.692842},{"c":107.83,"h":110.49,"l":107.39,"n":20293,"o":109.53,"t":"2024-10-29T04:00:00Z","v":941364,"vw":108.353506},{"c":106.46,"h":110.59,"l":103.6,"n":22545,"o":104.93,"t":"2024-10-30T04:00:00Z","v":1426616,"vw":107.340797},{"c":102.24,"h":105.93,"l":102.21,"n":14561,"o":104.58,"t":"2024-10-31T04:00:00Z","v":770124,"vw":103.274703},{"c":103.19,"h":104.98,"l":102.06,"n":11295,"o":102.89,"t":"2024-11-01T04:00:00Z","v":555303,"vw":103.553305},{"c":102.93,"h":104.99,"l":102.44,"n":11198,"o":102.89,"t":"2024-11-04T05:00:00Z","v":492801,"vw":103.622019},{"c":105.13,"h":105.25,"l":102.2,"n":10096,"o":102.61,"t":"2024-11-05T05:00:00Z","v":420333,"vw":104.300949},{"c":115.52,"h":115.96,"l":111.285,"n":18689,"o":112,"t":"2024-11-06T05:00:00Z","v":895695,"vw":115.053108},{"c":112.26,"h":114.86,"l":112.17,"n":14571,"o":114.77,"t":"2024-11-07T05:00:00Z","v":615786,"vw":113.025372},{"c":111.63,"h":112.96,"l":110.66,"n":11500,"o":111.76,"t":"2024-11-08T05:00:00Z","v":513976,"vw":111.710627},{"c":112.54,"h":113.89,"l":112.38,"n":8764,"o":112.88,"t":"2024-11-11T05:00:00Z","v":343538,"vw":112.856154},{"c":111.22,"h":112.3399,"l":110.75,"n":8425,"o":111.94,"t":"2024-11-12T05:00:00Z","v":459545,"vw":111.399673},{"c":110.42,"h":112.42,"l":110.27,"n":10400,"o":111.53,"t":"2024-11-13T05:00:00Z","v":490490,"vw":110.991428},{"c":111.66,"h":113.195,"l":110.38,"n":11932,"o":111.26,"t":"2024-11-14T05:00:00Z","v":580227,"vw":111.61639},{"c":108.6,"h":112.2742,"l":107.84,"n":9270,"o":111.8,"t":"2024-11-15T05:00:00Z","v":469427,"vw":108.69276},{"c":109.23,"h":110.345,"l":108.67,"n":10450,"o":108.94,"t":"2024-11-18T05:00:00Z","v":578279,"vw":109.367158},{"c":107.81,"h":108.46,"l":106.74,"n":8653,"o":107.46,"t":"2024-11-19T05:00:00Z","v":364388,"vw":107.782649},{"c":107.96,"h":108.375,"l":106.84,"n":7202,"o":107.84,"t":"2024-11-20T05:00:00Z","v":282151,"vw":107.791567},{"c":109.33,"h":110.025,"l":107.97,"n":8077,"o":108.87,"t":"2024-11-21T05:00:00Z","v":626727,"vw":109.366969},{"c":111.81,"h":111.97,"l":109.2,"n":6928,"o":109.66,"t":"2024-11-22T05:00:00Z","v":263962,"vw":111.424767},{"c":114.14,"h":115.7,"l":112.82,"n":10634,"o":112.82,"t":"2024-11-25T05:00:00Z","v":373543,"vw":114.361118},{"c":113.58,"h":113.93,"l":112.645,"n":8179,"o":113,"t":"2024-11-26T05:00:00Z","v":302536,"vw":113.393552},{"c":112.77,"h":114.99,"l":112.1,"n":8181,"o":113.97,"t":"2024-11-27T05:00:00Z","v":406991,"vw":112.895478},{"c":113.61,"h":114.99,"l":112.895,"n":4361,"o":113.83,"t":"2024-11-29T05:00:00Z","v":179196,"vw":113.721123},{"c":112.13,"h":114.24,"l":112.1,"n":9261,"o":113.29,"t":"2024-12-02T05:00:00Z","v":386005,"vw":112.632613},{"c":112.59,"h":113.32,"l":111.81,"n":8436,"o":112.34,"t":"2024-12-03T05:00:00Z","v":317380,"vw":112.549175},{"c":113.43,"h":114.94,"l":112.27,"n":10703,"o":112.27,"t":"2024-12-04T05:00:00Z","v":509475,"vw":113.577766},{"c":111.88,"h":113.8,"l":111.705,"n":8511,"o":113.8,"t":"2024-12-05T05:00:00Z","v":448504,"vw":112.251918},{"c":106.63,"h":113.44,"l":103.18,"n":28053,"o":112.65,"t":"2024-12-06T05:00:00Z","v":1756418,"vw":107.199107},{"c":104.12,"h":108.2975,"l":103.52,"n":17294,"o":107.61,"t":"2024-12-09T05:00:00Z","v":843381,"vw":104.836389},{"c":101.49,"h":103.22,"l":100.5,"n":18131,"o":101.5,"t":"2024-12-10T05:00:00Z","v":916796,"vw":102.024253},{"c":102.85,"h":103.82,"l":101.6,"n":13656,"o":102.5,"t":"2024-12-11T05:00:00Z","v":637870,"vw":102.955278},{"c":101.45,"h":103.13,"l":101.28,"n":12552,"o":101.37,"t":"2024-12-12T05:00:00Z","v":617010,"vw":101.933913},{"c":100,"h":101.33,"l":99.88,"n":12301,"o":100.35,"t":"2024-12-13T05:00:00Z","v":486380,"vw":100.287785},{"c":99.1,"h":101.52,"l":99.02,"n":14773,"o":99.95,"t":"2024-12-16T05:00:00Z","v":796269,"vw":99.93778},{"c":97.67,"h":99.785,"l":97.02,"n":14214,"o":99.03,"t":"2024-12-17T05:00:00Z","v":599898,"vw":97.805066},{"c":95.27,"h":99.2765,"l":95.24,"n":17282,"o":98.39,"t":"2024-12-18T05:00:00Z","v":918411,"vw":96.935661},{"c":94.19,"h":97.3,"l":93.85,"n":16155,"o":96.07,"t":"2024-12-19T05:00:00Z","v":917265,"vw":94.779986},{"c":93.84,"h":95.93,"l":93.655,"n":13544,"o":93.69,"t":"2024-12-20T05:00:00Z","v":1218266,"vw":94.184945},{"c":94.69,"h":94.9516,"l":93.49,"n":11370,"o":93.71,"t":"2024-12-23T05:00:00Z","v":460207,"vw":94.484776},{"c":94.72,"h":94.9,"l":94.11,"n":4200,"o":94.53,"t":"2024-12-24T05:00:00Z","v":181201,"vw":94.620129},{"c":95.29,"h":95.67,"l":93.86,"n":8319,"o":94.3,"t":"2024-12-26T05:00:00Z","v":331022,"vw":95.144635},{"c":94.35,"h":95.64,"l":93.5104,"n":8455,"o":94.54,"t":"2024-12-27T05:00:00Z","v":359211,"vw":94.216727},{"c":94.1,"h":94.82,"l":92.61,"n":9613,"o":93.77,"t":"2024-12-30T05:00:00Z","v":428127,"vw":94.192888},{"c":95.07,"h":95.16,"l":94.0308,"n":9707,"o":94.43,"t":"2024-12-31T05:00:00Z","v":377003,"vw":94.805083},{"c":93.57,"h":96.1016,"l":93.38,"n":9938,"o":95.88,"t":"2025-01-02T05:00:00Z","v":401658,"vw":93.985927},{"c":94.24,"h":94.35,"l":92.65,"n":10182,"o":94.09,"t":"2025-01-03T05:00:00Z","v":455915,"vw":93.947043},{"c":92.88,"h":96,"l":92.79,"n":11539,"o":94.91,"t":"2025-01-06T05:00:00Z","v":703517,"vw":93.904357},{"c":92.73,"h":94.1228,"l":92.36,"n":13961,"o":92.9,"t":"2025-01-07T05:00:00Z","v":685226,"vw":92.948043},{"c":92.09,"h":92.35,"l":91,"n":13374,"o":92,"t":"2025-01-08T05:00:00Z","v":679650,"vw":91.943146},{"c":89.56,"h":91.87,"l":89.39,"n":12431,"o":90.53,"t":"2025-01-10T05:00:00Z","v":700062,"vw":90.027071},{"c":91.79,"h":91.98,"l":89.08,"n":14703,"o":89.3,"t":"2025-01-13T05:00:00Z","v":866741,"vw":91.1934},{"c":93.02,"h":93.35,"l":91.49,"n":14041,"o":92.18,"t":"2025-01-14T05:00:00Z","v":523131,"vw":92.57402},{"c":94.01,"h":95.43,"l":93.9814,"n":9769,"o":94.86,"t":"2025-01-15T05:00:00Z","v":455693,"vw":94.274997},{"c":94.52,"h":94.9639,"l":93.66,"n":9678,"o":94.31,"t":"2025-01-16T05:00:00Z","v":334411,"vw":94.492611},{"c":95.87,"h":96.55,"l":94.95,"n":12766,"o":95.64,"t":"2025-01-17T05:00:00Z","v":515179,"vw":95.663465},{"c":97.27,"h":98.45,"l":96.69,"n":10875,"o":97.09,"t":"2025-01-21T05:00:00Z","v":431827,"vw":97.395406},{"c":96.03,"h":97.03,"l":95.83,"n":10045,"o":96.92,"t":"2025-01-22T05:00:00Z","v":404363,"vw":96.190758},{"c":96.2,"h":97.06,"l":95.82,"n":10662,"o":96.1,"t":"2025-01-23T05:00:00Z","v":407547,"vw":96.403264},{"c":97.5,"h":98.73,"l":96.955,"n":11975,"o":97.12,"t":"2025-01-24T05:00:00Z","v":518654,"vw":97.751756},{"c":97.38,"h":98.6,"l":96.43,"n":16281,"o":97.01,"t":"2025-01-27T05:00:00Z","v":734772,"vw":97.339746},{"c":95.63,"h":97.37,"l":95.2625,"n":15410,"o":97.16,"t":"2025-01-28T05:00:00Z","v":680243,"vw":95.939847},{"c":95.63,"h":97.25,"l":95.6,"n":16561,"o":96.05,"t":"2025-01-29T05:00:00Z","v":785497,"vw":96.13528},{"c":113.26,"h":114.73,"l":106.26,"n":40259,"o":108.01,"t":"2025-01-30T05:00:00Z","v":2342210,"vw":112.433793},{"c":116.4,"h":118.39,"l":113.2,"n":32914,"o":114.32,"t":"2025-01-31T05:00:00Z","v":1697593,"vw":116.379066},{"c":112.85,"h":115,"l":111.55,"n":23605,"o":113.1,"t":"2025-02-03T05:00:00Z","v":1361612,"vw":112.550288},{"c":111.43,"h":113.34,"l":110.25,"n":19688,"o":113.27,"t":"2025-02-04T05:00:00Z","v":928986,"vw":111.302535},{"c":110.68,"h":112.945,"l":110.24,"n":17207,"o":112.1,"t":"2025-02-05T05:00:00Z","v":1197266,"vw":110.894198},{"c":111.56,"h":113.66,"l":110.57,"n":15893,"o":111.58,"t":"2025-02-06T05:00:00Z","v":755573,"vw":111.669579},{"c":110.43,"h":113.29,"l":110.35,"n":13996,"o":112.13,"t":"2025-02-07T05:00:00Z","v":732603,"vw":111.156865},{"c":110.21,"h":111.45,"l":108.59,"n":15324,"o":110.99,"t":"2025-02-10T05:00:00Z","v":654639,"vw":110.020154},{"c":111.13,"h":112.27,"l":109.2,"n":14050,"o":109.28,"t":"2025-02-11T05:00:00Z","v":685297,"vw":111.318576},{"c":107.89,"h":109.84,"l":107.74,"n":13627,"o":108.93,"t":"2025-02-12T05:00:00Z","v":809134,"vw":108.373569},{"c":108.52,"h":109,"l":106.86,"n":14264,"o":108.31,"t":"2025-02-13T05:00:00Z","v":573699,"vw":108.146223},{"c":107.4,"h":109.23,"l":106.67,"n":11664,"o":108.94,"t":"2025-02-14T05:00:00Z","v":587145,"vw":107.434005},{"c":109.2,"h":110.09,"l":107.15,"n":14649,"o":108.02,"t":"2025-02-18T05:00:00Z","v":696797,"vw":109.108383},{"c":109.72,"h":111.47,"l":107.9,"n":13005,"o":108,"t":"2025-02-19T05:00:00Z","v":555059,"vw":109.906967},{"c":110.3,"h":111.455,"l":109.195,"n":15039,"o":109.8,"t":"2025-02-20T05:00:00Z","v":741103,"vw":110.141471},{"c":103.17,"h":111.4,"l":102.95,"n":16389,"o":110.81,"t":"2025-02-21T05:00:00Z","v":802826,"vw":104.624547},{"c":102.94,"h":104.6255,"l":101.79,"n":16007,"o":103.47,"t":"2025-02-24T05:00:00Z","v":709935,"vw":103.313343},{"c":102.87,"h":104.055,"l":101.75,"n":10968,"o":103.44,"t":"2025-02-25T05:00:00Z","v":437591,"vw":102.808372},{"c":102.65,"h":104.86,"l":102.59,"n":10372,"o":103.28,"t":"2025-02-26T05:00:00Z","v":465898,"vw":103.305533},{"c":101.34,"h":104.045,"l":101,"n":12820,"o":101.9,"t":"2025-02-27T05:00:00Z","v":578145,"vw":101.755702},{"c":102.3,"h":102.69,"l":100.71,"n":9475,"o":101.25,"t":"2025-02-28T05:00:00Z","v":483642,"vw":101.956237},{"c":97.48,"h":103.5635,"l":97.23,"n":18486,"o":103.07,"t":"2025-03-03T05:00:00Z","v":962342,"vw":98.664964},{"c":95.37,"h":97.37,"l":93.19,"n":17021,"o":95.69,"t":"2025-03-04T05:00:00Z","v":813958,"vw":95.552721},{"c":96.04,"h":97.2799,"l":94.43,"n":17142,"o":95.86,"t":"2025-03-05T05:00:00Z","v":883783,"vw":95.813823},{"c":97.54,"h":98.96,"l":94.95,"n":18131,"o":95.2,"t":"2025-03-06T05:00:00Z","v":1067317,"vw":97.254771},{"c":98.34,"h":98.8,"l":96.26,"n":13749,"o":96.97,"t":"2025-03-07T05:00:00Z","v":623777,"vw":97.996775},{"c":97.03,"h":98.865,"l":96.39,"n":17936,"o":96.55,"t":"2025-03-10T04:00:00Z","v":834337,"vw":97.50314},{"c":96.25,"h":97.41,"l":94.1,"n":14951,"o":97.02,"t":"2025-03-11T04:00:00Z","v":671734,"vw":95.87926},{"c":95.58,"h":96.995,"l":94.57,"n":11508,"o":96.76,"t":"2025-03-12T04:00:00Z","v":493297,"vw":95.486604},{"c":95.02,"h":95.63,"l":93.66,"n":15766,"o":95.08,"t":"2025-03-13T04:00:00Z","v":719694,"vw":94.911795},{"c":95.77,"h":96.55,"l":94.63,"n":16877,"o":96.36,"t":"2025-03-14T04:00:00Z","v":1066065,"vw":95.379953},{"c":96.97,"h":97.35,"l":94.67,"n":16094,"o":95.38,"t":"2025-03-17T04:00:00Z","v":1010374,"vw":95.918864},{"c":95.54,"h":96.825,"l":94.71,"n":15374,"o":96.6,"t":"2025-03-18T04:00:00Z","v":834149,"vw":95.611071},{"c":97.32,"h":97.97,"l":95.8,"n":13162,"o":95.8,"t":"2025-03-19T04:00:00Z","v":591805,"vw":97.185641},{"c":97.68,"h":98.4,"l":96.15,"n":12048,"o":96.15,"t":"2025-03-20T04:00:00Z","v":677594,"vw":97.712134},{"c":95.78,"h":96.57,"l":94.16,"n":14620,"o":96,"t":"2025-03-21T04:00:00Z","v":1047175,"vw":95.656059},{"c":98.7,"h":98.945,"l":97.09,"n":13466,"o":97.09,"t":"2025-03-24T04:00:00Z","v":864573,"vw":98.443402},{"c":99.12,"h":99.595,"l":98.16,"n":11053,"o":99.4,"t":"2025-03-25T04:00:00Z","v":603342,"vw":99.033828},{"c":98.1,"h":100.025,"l":97.77,"n":13557,"o":99.07,"t":"2025-03-26T04:00:00Z","v":596878,"vw":98.306281},{"c":97.06,"h":97.965,"l":96.12,"n":17449,"o":97.56,"t":"2025-03-27T04:00:00Z","v":1303672,"vw":97.126258},{"c":94.31,"h":97.413,"l":93.01,"n":12060,"o":96.59,"t":"2025-03-28T04:00:00Z","v":649863,"vw":94.100985},{"c":94.08,"h":94.71,"l":91.4,"n":16400,"o":92.69,"t":"2025-03-31T04:00:00Z","v":674081,"vw":93.88547},{"c":93.93,"h":94.15,"l":91.6,"n":13271,"o":92.68,"t":"2025-04-01T04:00:00Z","v":540373,"vw":93.371325},{"c":95.79,"h":96.02,"l":92.3,"n":11762,"o":92.3,"t":"2025-04-02T04:00:00Z","v":573783,"vw":95.402999},{"c":86.58,"h":91.785,"l":86.305,"n":20201,"o":91.48,"t":"2025-04-03T04:00:00Z","v":946123,"vw":87.573948},{"c":82.58,"h":84.015,"l":78.74,"n":23318,"o":81.98,"t":"2025-04-04T04:00:00Z","v":946685,"vw":82.100186},{"c":81.61,"h":86.08,"l":76.82,"n":23085,"o":78.5,"t":"2025-04-07T04:00:00Z","v":1258672,"vw":80.962452},{"c":79.17,"h":84.9399,"l":78.1,"n":20809,"o":84.42,"t":"2025-04-08T04:00:00Z","v":837285,"vw":80.254123},{"c":89.05,"h":90.11,"l":77.9,"n":21614,"o":77.9,"t":"2025-04-09T04:00:00Z","v":1165589,"vw":87.226534},{"c":84.49,"h":86.85,"l":82.38,"n":19508,"o":86.85,"t":"2025-04-10T04:00:00Z","v":866093,"vw":84.64279},{"c":85.98,"h":87.425,"l":83.01,"n":15967,"o":85.01,"t":"2025-04-11T04:00:00Z","v":764904,"vw":85.639607},{"c":86.21,"h":87.1,"l":84.7,"n":13217,"o":87.06,"t":"2025-04-14T04:00:00Z","v":706478,"vw":86.297623},{"c":85.16,"h":87.06,"l":84.44,"n":11963,"o":85.65,"t":"2025-04-15T04:00:00Z","v":598380,"vw":85.216729},{"c":84.48,"h":85.8,"l":83.235,"n":14052,"o":84.44,"t":"2025-04-16T04:00:00Z","v":682471,"vw":84.399059},{"c":84.5,"h":85.61,"l":84.22,"n":9161,"o":84.62,"t":"2025-04-17T04:00:00Z","v":420596,"vw":84.676521},{"c":81.66,"h":83.66,"l":80.29,"n":11221,"o":83.06,"t":"2025-04-21T04:00:00Z","v":562144,"vw":81.468664},{"c":83.44,"h":83.96,"l":81.875,"n":12983,"o":82.88,"t":"2025-04-22T04:00:00Z","v":667948,"vw":83.099246},{"c":84.36,"h":89.01,"l":84.3,"n":11559,"o":86.96,"t":"2025-04-23T04:00:00Z","v":448100,"vw":85.442213},{"c":88.71,"h":89.22,"l":84.75,"n":18821,"o":85.35,"t":"2025-04-24T04:00:00Z","v":996536,"vw":88.534142},{"c":88.78,"h":89.91,"l":88.425,"n":18373,"o":88.44,"t":"2025-04-25T04:00:00Z","v":1064499,"vw":88.978104},{"c":88.84,"h":90.445,"l":87.86,"n":15831,"o":88.78,"t":"2025-04-28T04:00:00Z","v":627657,"vw":88.900338},{"c":88.24,"h":89.58,"l":87.65,"n":24852,"o":87.77,"t":"2025-04-29T04:00:00Z","v":1216645,"vw":88.290891},{"c":83.76,"h":86.875,"l":82.14,"n":35311,"o":85.07,"t":"2025-04-30T04:00:00Z","v":2546191,"vw":84.079263},{"c":86.69,"h":88,"l":84.2945,"n":19544,"o":84.76,"t":"2025-05-01T04:00:00Z","v":874875,"vw":86.751232},{"c":89.39,"h":90.58,"l":88.125,"n":19522,"o":88.33,"t":"2025-05-02T04:00:00Z","v":1150606,"vw":89.626032},{"c":89.61,"h":91.05,"l":88.425,"n":16524,"o":88.5,"t":"2025-05-05T04:00:00Z","v":737750,"vw":89.915826},{"c":88.26,"h":89.5,"l":87.54,"n":14075,"o":88.69,"t":"2025-05-06T04:00:00Z","v":738970,"vw":88.406703},{"c":88.65,"h":89.47,"l":87.7,"n":13363,"o":89.06,"t":"2025-05-07T04:00:00Z","v":585193,"vw":88.585908},{"c":91.17,"h":92,"l":88.955,"n":10939,"o":89.9,"t":"2025-05-08T04:00:00Z","v":509989,"vw":91.070225},{"c":92.02,"h":92.35,"l":90.74,"n":13007,"o":91.51,"t":"2025-05-09T04:00:00Z","v":660562,"vw":91.933532},{"c":97.74,"h":98.6899,"l":96.15,"n":16002,"o":97.58,"t":"2025-05-12T04:00:00Z","v":801402,"vw":97.625158},{"c":100.16,"h":100.63,"l":98.81,"n":16935,"o":98.91,"t":"2025-05-13T04:00:00Z","v":712723,"vw":100.08324},{"c":100.83,"h":101.33,"l":98.6536,"n":20908,"o":99.67,"t":"2025-05-14T04:00:00Z","v":1094305,"vw":100.774175},{"c":100.17,"h":100.69,"l":99.365,"n":12945,"o":100,"t":"2025-05-15T04:00:00Z","v":669464,"vw":100.113274},{"c":102.16,"h":102.28,"l":100.26,"n":16595,"o":100.79,"t":"2025-05-16T04:00:00Z","v":796969,"vw":101.793803},{"c":102.68,"h":102.95,"l":100.0181,"n":16929,"o":100.61,"t":"2025-05-19T04:00:00Z","v":980166,"vw":102.278894},{"c":102.43,"h":103.3,"l":101.62,"n":11777,"o":102.08,"t":"2025-05-20T04:00:00Z","v":609820,"vw":102.308504},{"c":98.48,"h":101.9999,"l":98.4109,"n":12870,"o":101.1,"t":"2025-05-21T04:00:00Z","v":570126,"vw":99.254837},{"c":98.43,"h":99.01,"l":97.34,"n":11157,"o":98.31,"t":"2025-05-22T04:00:00Z","v":726980,"vw":98.353709},{"c":97.74,"h":98.38,"l":96.03,"n":13508,"o":96.03,"t":"2025-05-23T04:00:00Z","v":603199,"vw":97.80217},{"c":101.06,"h":101.11,"l":98.5,"n":10852,"o":99.9,"t":"2025-05-27T04:00:00Z","v":415910,"vw":100.613539},{"c":100.06,"h":100.96,"l":99.73,"n":11746,"o":100.86,"t":"2025-05-28T04:00:00Z","v":426814,"vw":100.256799},{"c":100.36,"h":101.09,"l":99.55,"n":13835,"o":100.93,"t":"2025-05-29T04:00:00Z","v":615259,"vw":100.237391},{"c":99.19,"h":100.25,"l":98.4783,"n":14040,"o":99.57,"t":"2025-05-30T04:00:00Z","v":748693,"vw":99.363279},{"c":98.29,"h":99.47,"l":97.275,"n":15310,"o":99.47,"t":"2025-06-02T04:00:00Z","v":727762,"vw":98.184742},{"c":102.33,"h":102.55,"l":100.12,"n":22273,"o":100.2,"t":"2025-06-03T04:00:00Z","v":1032400,"vw":102.013383},{"c":102.13,"h":102.75,"l":101.365,"n":12312,"o":102.75,"t":"2025-06-04T04:00:00Z","v":559227,"vw":102.140656},{"c":109.61,"h":110.55,"l":103.125,"n":42625,"o":103.62,"t":"2025-06-05T04:00:00Z","v":2693424,"vw":108.217894},{"c":109.34,"h":111.98,"l":109.31,"n":25630,"o":111.95,"t":"2025-06-06T04:00:00Z","v":1283795,"vw":110.043819},{"c":110.69,"h":111.53,"l":109.76,"n":18200,"o":110.4,"t":"2025-06-09T04:00:00Z","v":812674,"vw":110.904728},{"c":111.47,"h":112.135,"l":110,"n":14974,"o":111.01,"t":"2025-06-10T04:00:00Z","v":570498,"vw":111.395673},{"c":110.81,"h":112.84,"l":110.78,"n":15706,"o":112.49,"t":"2025-06-11T04:00:00Z","v":725919,"vw":111.324905},{"c":111.28,"h":111.97,"l":109.45,"n":15068,"o":109.77,"t":"2025-06-12T04:00:00Z","v":680546,"vw":111.200454},{"c":110.98,"h":112.01,"l":109.63,"n":14913,"o":110.07,"t":"2025-06-13T04:00:00Z","v":746811,"vw":111.040443},{"c":111.54,"h":112.435,"l":110.97,"n":14231,"o":111.56,"t":"2025-06-16T04:00:00Z","v":583830,"vw":111.596739},{"c":109.82,"h":111.12,"l":109.25,"n":16756,"o":110.76,"t":"2025-06-17T04:00:00Z","v":747681,"vw":110.052594},{"c":109.62,"h":111.19,"l":109.49,"n":16114,"o":110,"t":"2025-06-18T04:00:00Z","v":870967,"vw":109.96916},{"c":109.09,"h":110.67,"l":108.3,"n":15487,"o":110.28,"t":"2025-06-20T04:00:00Z","v":1079950,"vw":109.223092},{"c":108.67,"h":109.37,"l":106.37,"n":16157,"o":108,"t":"2025-06-23T04:00:00Z","v":803349,"vw":108.240575},{"c":110.54,"h":111.01,"l":109.19,"n":11983,"o":109.95,"t":"2025-06-24T04:00:00Z","v":430497,"vw":110.561311},{"c":109.85,"h":110.6935,"l":108.89,"n":10960,"o":110.54,"t":"2025-06-25T04:00:00Z","v":391821,"vw":109.726858},{"c":112.99,"h":113.27,"l":109.8,"n":15074,"o":110.59,"t":"2025-06-26T04:00:00Z","v":641056,"vw":112.538427},{"c":113.62,"h":114.3699,"l":112.59,"n":21587,"o":113.3,"t":"2025-06-27T04:00:00Z","v":1223044,"vw":113.523131},{"c":113.54,"h":114.005,"l":112.84,"n":13311,"o":113,"t":"2025-06-30T04:00:00Z","v":564021,"vw":113.561397},{"c":118.16,"h":119.52,"l":113.93,"n":18377,"o":114.17,"t":"2025-07-01T04:00:00Z","v":842183,"vw":117.860857},{"c":122.48,"h":122.59,"l":117.31,"n":19498,"o":118.16,"t":"2025-07-02T04:00:00Z","v":1064571,"vw":121.554728},{"c":124.21,"h":124.6699,"l":122.72,"n":14945,"o":123,"t":"2025-07-03T04:00:00Z","v":771015,"vw":124.044545},{"c":124.54,"h":124.765,"l":122.4922,"n":23918,"o":123.06,"t":"2025-07-07T04:00:00Z","v":1595448,"vw":123.89509},{"c":125.62,"h":127.72,"l":124.01,"n":22323,"o":124.59,"t":"2025-07-08T04:00:00Z","v":1372513,"vw":126.407047},{"c":125.44,"h":127.4,"l":124.12,"n":17606,"o":127.11,"t":"2025-07-09T04:00:00Z","v":1089781,"vw":125.651233},{"c":126.62,"h":129.02,"l":125.64,"n":16465,"o":125.88,"t":"2025-07-10T04:00:00Z","v":797175,"vw":127.381264},{"c":125.82,"h":126.53,"l":125.065,"n":12425,"o":126.22,"t":"2025-07-11T04:00:00Z","v":601612,"vw":125.83048},{"c":124.48,"h":126.175,"l":124.09,"n":13806,"o":125.82,"t":"2025-07-14T04:00:00Z","v":722230,"vw":124.627449},{"c":122.11,"h":125.22,"l":122.1,"n":17719,"o":125.12,"t":"2025-07-15T04:00:00Z","v":913133,"vw":123.365223},{"c":123.14,"h":123.84,"l":120.89,"n":13869,"o":122.47,"t":"2025-07-16T04:00:00Z","v":623395,"vw":122.897731},{"c":124.37,"h":125.38,"l":122.1976,"n":13783,"o":122.59,"t":"2025-07-17T04:00:00Z","v":780875,"vw":124.375661},{"c":123.37,"h":124.84,"l":122.13,"n":14180,"o":124.84,"t":"2025-07-18T04:00:00Z","v":543480,"vw":123.182257},{"c":122.58,"h":124.65,"l":122.47,"n":15034,"o":124.14,"t":"2025-07-21T04:00:00Z","v":848014,"vw":123.366831},{"c":126.04,"h":126.33,"l":122.69,"n":12735,"o":122.85,"t":"2025-07-22T04:00:00Z","v":750878,"vw":125.332594},{"c":127.89,"h":128.63,"l":126.89,"n":11535,"o":128,"t":"2025-07-23T04:00:00Z","v":534469,"vw":127.840393},{"c":127.83,"h":128.63,"l":127.28,"n":12866,"o":128.05,"t":"2025-07-24T04:00:00Z","v":425713,"vw":127.944536},{"c":128.71,"h":129.145,"l":126.97,"n":10333,"o":128.44,"t":"2025-07-25T04:00:00Z","v":373406,"vw":128.47399},{"c":129.5,"h":130.43,"l":128.26,"n":12919,"o":128.95,"t":"2025-07-28T04:00:00Z","v":583760,"vw":129.478741},{"c":126.45,"h":130.43,"l":125.47,"n":17472,"o":130.43,"t":"2025-07-29T04:00:00Z","v":710713,"vw":126.424855},{"c":125.48,"h":127.47,"l":124.57,"n":16077,"o":126.7,"t":"2025-07-30T04:00:00Z","v":736251,"vw":125.784707},{"c":126.53,"h":128.06,"l":124.735,"n":18761,"o":124.87,"t":"2025-07-31T04:00:00Z","v":882948,"vw":126.957978},{"c":130.54,"h":133.86,"l":126.51,"n":34587,"o":130.21,"t":"2025-08-01T04:00:00Z","v":1492249,"vw":129.320286},{"c":136.84,"h":137.33,"l":131.7634,"n":23362,"o":133.45,"t":"2025-08-04T04:00:00Z","v":1091251,"vw":136.311115},{"c":139.53,"h":139.95,"l":136.55,"n":25452,"o":137.29,"t":"2025-08-05T04:00:00Z","v":1195544,"vw":138.924762},{"c":136.95,"h":139.24,"l":136.29,"n":16553,"o":139.24,"t":"2025-08-06T04:00:00Z","v":625445,"vw":137.111382},{"c":135.23,"h":138.17,"l":134.67,"n":14961,"o":137.72,"t":"2025-08-07T04:00:00Z","v":576698,"vw":135.374122},{"c":134.36,"h":135.98,"l":134.24,"n":13949,"o":135.09,"t":"2025-08-08T04:00:00Z","v":473500,"vw":134.818703},{"c":134.61,"h":135.71,"l":133.8801,"n":12915,"o":134.99,"t":"2025-08-11T04:00:00Z","v":406012,"vw":134.621779},{"c":138.76,"h":139.17,"l":134.82,"n":13309,"o":135.92,"t":"2025-08-12T04:00:00Z","v":432780,"vw":138.546631},{"c":141.69,"h":141.98,"l":138.74,"n":13872,"o":138.74,"t":"2025-08-13T04:00:00Z","v":559370,"vw":141.152133},{"c":140.26,"h":140.73,"l":138.88,"n":12719,"o":140,"t":"2025-08-14T04:00:00Z","v":430663,"vw":140.002527},{"c":138.6,"h":140.555,"l":138.35,"n":10495,"o":140.53,"t":"2025-08-15T04:00:00Z","v":487997,"vw":138.809698},{"c":140.28,"h":140.42,"l":138.51,"n":12160,"o":138.51,"t":"2025-08-18T04:00:00Z","v":485029,"vw":139.947862},{"c":138.96,"h":140.565,"l":138.45,"n":11104,"o":140.27,"t":"2025-08-19T04:00:00Z","v":459181,"vw":139.221253},{"c":137.51,"h":138.8,"l":136.35,"n":14459,"o":138.32,"t":"2025-08-20T04:00:00Z","v":604464,"vw":137.46108},{"c":137.19,"h":137.8631,"l":135.885,"n":12218,"o":136.22,"t":"2025-08-21T04:00:00Z","v":512341,"vw":137.316422},{"c":142.13,"h":142.93,"l":137.71,"n":15610,"o":137.71,"t":"2025-08-22T04:00:00Z","v":514629,"vw":141.799664},{"c":142.45,"h":142.815,"l":140.9674,"n":10897,"o":142.32,"t":"2025-08-25T04:00:00Z","v":391069,"vw":142.237822},{"c":142.44,"h":143.79,"l":142.05,"n":11899,"o":143.35,"t":"2025-08-26T04:00:00Z","v":437679,"vw":142.508543},{"c":143.44,"h":144.03,"l":141.45,"n":12060,"o":141.45,"t":"2025-08-27T04:00:00Z","v":573300,"vw":143.040499},{"c":143.16,"h":144.3,"l":142.445,"n":9651,"o":144.3,"t":"2025-08-28T04:00:00Z","v":536884,"vw":143.008519},{"c":139.37,"h":142.315,"l":138,"n":20342,"o":141.83,"t":"2025-08-29T04:00:00Z","v":876946,"vw":139.226685},{"c":137.76,"h":138.3618,"l":136.58,"n":15183,"o":138,"t":"2025-09-02T04:00:00Z","v":607585,"vw":137.567466},{"c":137.05,"h":138.8975,"l":135.81,"n":14258,"o":137.89,"t":"2025-09-03T04:00:00Z","v":499776,"vw":136.807727},{"c":139.12,"h":139.23,"l":136.5806,"n":13361,"o":137.21,"t":"2025-09-04T04:00:00Z","v":538634,"vw":138.469035},{"c":139.57,"h":140.62,"l":138.28,"n":15378,"o":139.9,"t":"2025-09-05T04:00:00Z","v":653913,"vw":139.496526},{"c":139.06,"h":139.59,"l":136.98,"n":13991,"o":139.59,"t":"2025-09-08T04:00:00Z","v":461648,"vw":138.694425},{"c":135.98,"h":139.12,"l":135.74,"n":12334,"o":139.12,"t":"2025-09-09T04:00:00Z","v":408090,"vw":136.215927},{"c":136.65,"h":137.6,"l":135.78,"n":15887,"o":136.58,"t":"2025-09-10T04:00:00Z","v":701784,"vw":136.614659},{"c":138.69,"h":139.96,"l":136.28,"n":16647,"o":137.12,"t":"2025-09-11T04:00:00Z","v":549775,"vw":138.679109},{"c":137.02,"h":139.51,"l":136.83,"n":16076,"o":139.08,"t":"2025-09-12T04:00:00Z","v":631849,"vw":137.659539},{"c":136.26,"h":138,"l":135,"n":14633,"o":137.68,"t":"2025-09-15T04:00:00Z","v":542600,"vw":136.510069},{"c":135.97,"h":136.79,"l":134.48,"n":14687,"o":136.79,"t":"2025-09-16T04:00:00Z","v":619688,"vw":135.737824},{"c":133.85,"h":137.64,"l":133.0573,"n":20075,"o":136.21,"t":"2025-09-17T04:00:00Z","v":793786,"vw":134.556715},{"c":136.27,"h":137.63,"l":133.2809,"n":18753,"o":134.57,"t":"2025-09-18T04:00:00Z","v":895491,"vw":136.228392},{"c":133.32,"h":136.105,"l":132.51,"n":18178,"o":135.78,"t":"2025-09-19T04:00:00Z","v":1308473,"vw":133.491565},{"c":132.55,"h":133.31,"l":131.19,"n":15573,"o":133.31,"t":"2025-09-22T04:00:00Z","v":573732,"vw":132.479005},{"c":131.54,"h":134.96,"l":130.46,"n":18387,"o":133.44,"t":"2025-09-23T04:00:00Z","v":659482,"vw":131.894643},{"c":129.13,"h":131.665,"l":128.54,"n":23508,"o":131.64,"t":"2025-09-24T04:00:00Z","v":979158,"vw":129.416865},{"c":127.48,"h":128.145,"l":125.75,"n":18275,"o":128.01,"t":"2025-09-25T04:00:00Z","v":573751,"vw":127.467696},{"c":129.97,"h":130.09,"l":127.95,"n":12967,"o":128.05,"t":"2025-09-26T04:00:00Z","v":404675,"vw":129.539173},{"c":128.82,"h":130.6,"l":128.1,"n":13623,"o":130.6,"t":"2025-09-29T04:00:00Z","v":717727,"vw":128.809221},{"c":129.7,"h":129.8,"l":127.3,"n":13949,"o":128.94,"t":"2025-09-30T04:00:00Z","v":575925,"vw":129.007925},{"c":128.78,"h":129.7667,"l":128,"n":17288,"o":128.27,"t":"2025-10-01T04:00:00Z","v":606896,"vw":128.715977},{"c":129.6,"h":130.68,"l":128.02,"n":14688,"o":128.94,"t":"2025-10-02T04:00:00Z","v":457604,"vw":129.490495},{"c":131.41,"h":133.53,"l":130.14,"n":20494,"o":130.14,"t":"2025-10-03T04:00:00Z","v":707429,"vw":131.715299},{"c":131.67,"h":133.55,"l":131.35,"n":13725,"o":132.44,"t":"2025-10-06T04:00:00Z","v":539816,"vw":131.961699},{"c":130.46,"h":133.2339,"l":129.79,"n":13571,"o":131.67,"t":"2025-10-07T04:00:00Z","v":509452,"vw":130.610839},{"c":134.58,"h":135.395,"l":130.875,"n":15488,"o":131.12,"t":"2025-10-08T04:00:00Z","v":692695,"vw":134.055319},{"c":132.56,"h":136,"l":132.45,"n":19461,"o":134.8,"t":"2025-10-09T04:00:00Z","v":661989,"vw":133.493566},{"c":124.22,"h":133.9999,"l":123.97,"n":22981,"o":132.61,"t":"2025-10-10T04:00:00Z","v":899536,"vw":126.490633},{"c":129,"h":129.09,"l":126.46,"n":13650,"o":126.46,"t":"2025-10-13T04:00:00Z","v":624679,"vw":128.433966},{"c":131.46,"h":133.08,"l":127.1,"n":13913,"o":127.8,"t":"2025-10-14T04:00:00Z","v":490821,"vw":131.364736},{"c":136.17,"h":137.369,"l":134.16,"n":19691,"o":135.99,"t":"2025-10-15T04:00:00Z","v":800400,"vw":135.900114},{"c":136.14,"h":137.295,"l":134.685,"n":15310,"o":136.61,"t":"2025-10-16T04:00:00Z","v":553530,"vw":135.840808},{"c":131.88,"h":136.82,"l":131.58,"n":21423,"o":134.39,"t":"2025-10-17T04:00:00Z","v":1870306,"vw":132.228519},{"c":134.83,"h":136.06,"l":133.08,"n":12591,"o":133.29,"t":"2025-10-20T04:00:00Z","v":450701,"vw":134.977372},{"c":136.49,"h":137.31,"l":133.98,"n":12513,"o":133.98,"t":"2025-10-21T04:00:00Z","v":426214,"vw":136.476797},{"c":133.63,"h":136.37,"l":133.37,"n":12788,"o":135.8,"t":"2025-10-22T04:00:00Z","v":479117,"vw":134.280224},{"c":139.9,"h":139.98,"l":134.29,"n":23220,"o":134.53,"t":"2025-10-23T04:00:00Z","v":953977,"vw":138.741967},{"c":139.47,"h":141.125,"l":139.03,"n":19678,"o":140.78,"t":"2025-10-24T04:00:00Z","v":751579,"vw":139.660537},{"c":139.2,"h":141.12,"l":137.61,"n":20683,"o":141.12,"t":"2025-10-27T04:00:00Z","v":928145,"vw":139.22934},{"c":137.53,"h":139.79,"l":136.47,"n":23095,"o":138.86,"t":"2025-10-28T04:00:00Z","v":1061812,"vw":137.814838},{"c":124.81,"h":132.87,"l":122.72,"n":43338,"o":131.48,"t":"2025-10-29T04:00:00Z","v":2224582,"vw":127.158583},{"c":123.24,"h":126.96,"l":122.08,"n":32463,"o":124.01,"t":"2025-10-30T04:00:00Z","v":1407932,"vw":123.752054},{"c":123.29,"h":125.59,"l":121.26,"n":23654,"o":123,"t":"2025-10-31T04:00:00Z","v":1066793,"vw":123.888366},{"c":121.32,"h":122.48,"l":118.53,"n":24597,"o":122.27,"t":"2025-11-03T05:00:00Z","v":1128521,"vw":120.886605},{"c":120.42,"h":121.96,"l":119.38,"n":20444,"o":120.45,"t":"2025-11-04T05:00:00Z","v":1022724,"vw":120.914222},{"c":125.01,"h":125.7,"l":120.5,"n":19892,"o":121.07,"t":"2025-11-05T05:00:00Z","v":838193,"vw":124.448612},{"c":125.64,"h":127.456,"l":122.22,"n":20898,"o":125.82,"t":"2025-11-06T05:00:00Z","v":1133516,"vw":125.172786},{"c":121.46,"h":124.86,"l":119.78,"n":19455,"o":123.64,"t":"2025-11-07T05:00:00Z","v":871524,"vw":121.353868},{"c":122.46,"h":123.135,"l":120.01,"n":15561,"o":122.92,"t":"2025-11-10T05:00:00Z","v":693180,"vw":121.872854},{"c":124.52,"h":124.99,"l":122.44,"n":10492,"o":122.9,"t":"2025-11-11T05:00:00Z","v":371798,"vw":124.210962},{"c":125.15,"h":127.36,"l":124.91,"n":17390,"o":125.02,"t":"2025-11-12T05:00:00Z","v":684244,"vw":125.786282},{"c":124.27,"h":125.8299,"l":123.875,"n":18304,"o":124.13,"t":"2025-11-13T05:00:00Z","v":727553,"vw":124.364671},{"c":124.58,"h":126.36,"l":123.7,"n":13471,"o":124.49,"t":"2025-11-14T05:00:00Z","v":461027,"vw":124.826205},{"c":121.55,"h":124.265,"l":120.595,"n":15705,"o":123.8,"t":"2025-11-17T05:00:00Z","v":577532,"vw":122.155612},{"c":122.29,"h":123.434,"l":119.83,"n":12758,"o":120.19,"t":"2025-11-18T05:00:00Z","v":548243,"vw":122.469653},{"c":121.63,"h":123.855,"l":121.0689,"n":9634,"o":122.51,"t":"2025-11-19T05:00:00Z","v":340790,"vw":121.925774},{"c":118.59,"h":125.01,"l":118.49,"n":13842,"o":123.38,"t":"2025-11-20T05:00:00Z","v":639482,"vw":119.712486},{"c":122.92,"h":124.78,"l":118.9,"n":12900,"o":118.9,"t":"2025-11-21T05:00:00Z","v":598858,"vw":123.191601},{"c":125.23,"h":126.56,"l":122.72,"n":16252,"o":123.98,"t":"2025-11-24T05:00:00Z","v":721511,"vw":125.198208},{"c":127.68,"h":128.03,"l":124.79,"n":16438,"o":127.17,"t":"2025-11-25T05:00:00Z","v":561097,"vw":126.713929},{"c":127.12,"h":128.3,"l":126.46,"n":14112,"o":127.52,"t":"2025-11-26T05:00:00Z","v":515169,"vw":127.382503},{"c":128.18,"h":128.97,"l":126.5,"n":7105,"o":127.67,"t":"2025-11-28T05:00:00Z","v":186914,"vw":128.192561},{"c":127.26,"h":128.77,"l":126.23,"n":17116,"o":126.23,"t":"2025-12-01T05:00:00Z","v":740558,"vw":127.443498},{"c":124.76,"h":129.62,"l":123.56,"n":19751,"o":127.95,"t":"2025-12-02T05:00:00Z","v":815979,"vw":125.321906},{"c":128.15,"h":128.68,"l":124.5,"n":18879,"o":125.43,"t":"2025-12-03T05:00:00Z","v":819866,"vw":127.773677},{"c":130.92,"h":130.94,"l":127.64,"n":13126,"o":128.71,"t":"2025-12-04T05:00:00Z","v":439821,"vw":130.256525},{"c":129.43,"h":131.72,"l":129.19,"n":17254,"o":131,"t":"2025-12-05T05:00:00Z","v":691048,"vw":129.945809},{"c":128.82,"h":131.195,"l":128.215,"n":15573,"o":129.43,"t":"2025-12-08T05:00:00Z","v":624880,"vw":129.365927},{"c":126.06,"h":131.2566,"l":125.55,"n":18704,"o":128.02,"t":"2025-12-09T05:00:00Z","v":740096,"vw":127.204104},{"c":132.47,"h":133.33,"l":126.25,"n":19838,"o":126.47,"t":"2025-12-10T05:00:00Z","v":1082772,"vw":130.357704},{"c":133.55,"h":135.475,"l":132.51,"n":14274,"o":132.69,"t":"2025-12-11T05:00:00Z","v":656995,"vw":133.85321},{"c":132.49,"h":135.28,"l":131.815,"n":16460,"o":134.14,"t":"2025-12-12T05:00:00Z","v":774895,"vw":132.929265},{"c":130.03,"h":134.28,"l":129.59,"n":15681,"o":134.28,"t":"2025-12-15T05:00:00Z","v":548313,"vw":130.391142},{"c":128.52,"h":131.1399,"l":127.68,"n":14096,"o":130.25,"t":"2025-12-16T05:00:00Z","v":590838,"vw":128.752758},{"c":126.23,"h":129.79,"l":126.06,"n":14576,"o":128.26,"t":"2025-12-17T05:00:00Z","v":638420,"vw":126.610411},{"c":128.47,"h":130.135,"l":127.655,"n":13797,"o":127.84,"t":"2025-12-18T05:00:00Z","v":569503,"vw":128.698096},{"c":130.38,"h":130.68,"l":128.29,"n":14766,"o":128.66,"t":"2025-12-19T05:00:00Z","v":1645586,"vw":130.166288},{"c":131.07,"h":132.09,"l":130.42,"n":11200,"o":131.07,"t":"2025-12-22T05:00:00Z","v":451272,"vw":131.100335},{"c":131.07,"h":131.53,"l":130.4,"n":10047,"o":130.97,"t":"2025-12-23T05:00:00Z","v":306299,"vw":131.02237},{"c":130.43,"h":131.55,"l":129.71,"n":4968,"o":130.86,"t":"2025-12-24T05:00:00Z","v":139310,"vw":130.439993},{"c":130.55,"h":131.12,"l":129.43,"n":9585,"o":130.83,"t":"2025-12-26T05:00:00Z","v":250372,"vw":130.311168},{"c":128.41,"h":130.779,"l":127.17,"n":12918,"o":130.3,"t":"2025-12-29T05:00:00Z","v":504978,"vw":128.227871},{"c":126.59,"h":128.27,"l":126.415,"n":13918,"o":128.27,"t":"2025-12-30T05:00:00Z","v":451311,"vw":126.968853},{"c":125.63,"h":127.125,"l":125.51,"n":11645,"o":126.43,"t":"2025-12-31T05:00:00Z","v":462073,"vw":125.876677},{"c":132.22,"h":133,"l":126.25,"n":15468,"o":126.25,"t":"2026-01-02T05:00:00Z","v":657550,"vw":131.242249},{"c":136.71,"h":138,"l":132.4,"n":13973,"o":132.4,"t":"2026-01-05T05:00:00Z","v":604395,"vw":136.556628},{"c":145.47,"h":145.61,"l":135.285,"n":21728,"o":136,"t":"2026-01-06T05:00:00Z","v":1170047,"vw":142.941502},{"c":141.74,"h":145.8,"l":140.7,"n":21762,"o":145.32,"t":"2026-01-07T05:00:00Z","v":1056491,"vw":142.440239},{"c":147.56,"h":147.86,"l":141.405,"n":16065,"o":141.41,"t":"2026-01-08T05:00:00Z","v":713923,"vw":146.839259},{"c":150.47,"h":150.66,"l":147.23,"n":22483,"o":148.21,"t":"2026-01-09T05:00:00Z","v":996018,"vw":149.867972},{"c":149.65,"h":150.41,"l":147.92,"n":16311,"o":149.44,"t":"2026-01-12T05:00:00Z","v":634403,"vw":149.413455},{"c":150.71,"h":152.095,"l":149.09,"n":15890,"o":150.86,"t":"2026-01-13T05:00:00Z","v":611176,"vw":150.671797},{"c":150.77,"h":151.85,"l":149.19,"n":14214,"o":150.35,"t":"2026-01-14T05:00:00Z","v":640427,"vw":150.716749},{"c":153.36,"h":155.71,"l":151.15,"n":14550,"o":152.17,"t":"2026-01-15T05:00:00Z","v":555782,"vw":154.028266},{"c":152.25,"h":154.68,"l":151.48,"n":15508,"o":154.68,"t":"2026-01-16T05:00:00Z","v":750421,"vw":152.356309},{"c":148.8,"h":154.57,"l":148.75,"n":18982,"o":151.47,"t":"2026-01-20T05:00:00Z","v":844668,"vw":149.922853},{"c":154.77,"h":156.235,"l":149.21,"n":15523,"o":150.47,"t":"2026-01-21T05:00:00Z","v":629825,"vw":153.507872},{"c":156.6,"h":158.53,"l":155.06,"n":19098,"o":155.79,"t":"2026-01-22T05:00:00Z","v":914097,"vw":156.962245},{"c":153.91,"h":156.97,"l":151.62,"n":15091,"o":156.31,"t":"2026-01-23T05:00:00Z","v":649570,"vw":153.718309},{"c":152.89,"h":154.5705,"l":150.32,"n":16045,"o":153.44,"t":"2026-01-26T05:00:00Z","v":600783,"vw":152.796694},{"c":150.39,"h":153.57,"l":149.61,"n":17149,"o":152.7,"t":"2026-01-27T05:00:00Z","v":797745,"vw":150.657863},{"c":146.16,"h":151.11,"l":145.98,"n":30740,"o":150.69,"t":"2026-01-28T05:00:00Z","v":1508575,"vw":147.757153},{"c":145.35,"h":152.2,"l":136.55,"n":35342,"o":144.72,"t":"2026-01-29T05:00:00Z","v":1966969,"vw":143.769659},{"c":143.82,"h":145.29,"l":140.55,"n":19722,"o":142.57,"t":"2026-01-30T05:00:00Z","v":920456,"vw":143.646179},{"c":149.48,"h":150.34,"l":143.305,"n":22405,"o":143.79,"t":"2026-02-02T05:00:00Z","v":992665,"vw":148.546302},{"c":159.35,"h":159.4,"l":150.83,"n":27410,"o":151.44,"t":"2026-02-03T05:00:00Z","v":1203497,"vw":157.400738},{"c":166.91,"h":169.62,"l":160.44,"n":38743,"o":160.94,"t":"2026-02-04T05:00:00Z","v":1692155,"vw":166.482761},{"c":163.48,"h":166.78,"l":161.4,"n":26191,"o":164.88,"t":"2026-02-05T05:00:00Z","v":1122623,"vw":163.348581},{"c":171.71,"h":172.9299,"l":163.62,"n":23775,"o":166.26,"t":"2026-02-06T05:00:00Z","v":1348856,"vw":171.411713},{"c":172.52,"h":174.89,"l":169.3672,"n":17213,"o":170.93,"t":"2026-02-09T05:00:00Z","v":785550,"vw":173.277049},{"c":174.45,"h":175.14,"l":171.71,"n":14300,"o":173.23,"t":"2026-02-10T05:00:00Z","v":527660,"vw":174.084396},{"c":174.52,"h":180.49,"l":173.62,"n":19973,"o":176.84,"t":"2026-02-11T05:00:00Z","v":1222775,"vw":175.503791},{"c":167.08,"h":177.78,"l":166.73,"n":22311,"o":174.9,"t":"2026-02-12T05:00:00Z","v":1143315,"vw":170.010461},{"c":171.08,"h":172.74,"l":163.64,"n":16335,"o":167.22,"t":"2026-02-13T05:00:00Z","v":749865,"vw":170.744225},{"c":168.47,"h":170.595,"l":167.84,"n":16848,"o":169.16,"t":"2026-02-17T05:00:00Z","v":661501,"vw":168.772542},{"c":171.58,"h":172.1187,"l":169,"n":14259,"o":169.2,"t":"2026-02-18T05:00:00Z","v":649855,"vw":171.134872},{"c":170.49,"h":173.28,"l":169.175,"n":14079,"o":171.2,"t":"2026-02-19T05:00:00Z","v":688827,"vw":170.941131},{"c":175.52,"h":177.28,"l":169.625,"n":24113,"o":170,"t":"2026-02-20T05:00:00Z","v":1068252,"vw":175.371833},{"c":176.95,"h":177.28,"l":171.58,"n":20242,"o":174.5,"t":"2026-02-23T05:00:00Z","v":861002,"vw":175.882588},{"c":177.94,"h":178.98,"l":175.35,"n":14344,"o":176.62,"t":"2026-02-24T05:00:00Z","v":546625,"vw":177.723284},{"c":172.4,"h":180,"l":170.83,"n":16084,"o":180,"t":"2026-02-25T05:00:00Z","v":656666,"vw":173.105944},{"c":172.02,"h":173.8,"l":168.49,"n":15553,"o":172.63,"t":"2026-02-26T05:00:00Z","v":709962,"vw":171.368255},{"c":170.02,"h":170.49,"l":163.79,"n":19522,"o":169.88,"t":"2026-02-27T05:00:00Z","v":958051,"vw":167.96576},{"c":172.14,"h":173.48,"l":165.04,"n":17631,"o":168.18,"t":"2026-03-02T05:00:00Z","v":760670,"vw":171.932939},{"c":168,"h":168.86,"l":161.4442,"n":16499,"o":166.25,"t":"2026-03-03T05:00:00Z","v":647071,"vw":166.673804},{"c":166.99,"h":168.765,"l":164.47,"n":17000,"o":166.59,"t":"2026-03-04T05:00:00Z","v":790615,"vw":166.96916},{"c":159.99,"h":167.74,"l":158.51,"n":14681,"o":164.95,"t":"2026-03-05T05:00:00Z","v":523738,"vw":161.095964},{"c":154.62,"h":156.8,"l":152.29,"n":14354,"o":156.8,"t":"2026-03-06T05:00:00Z","v":655136,"vw":154.767653},{"c":154.42,"h":154.7099,"l":147.632,"n":17264,"o":151.16,"t":"2026-03-09T04:00:00Z","v":746172,"vw":151.882947},{"c":156.36,"h":159.63,"l":153.615,"n":16960,"o":154.25,"t":"2026-03-10T04:00:00Z","v":794135,"vw":157.037735},{"c":152.4,"h":156.665,"l":152.1201,"n":16058,"o":154.82,"t":"2026-03-11T04:00:00Z","v":615007,"vw":152.923739},{"c":149.86,"h":153.46,"l":148.775,"n":20052,"o":151.2,"t":"2026-03-12T04:00:00Z","v":758514,"vw":150.279111},{"c":147.16,"h":152.374,"l":146.35,"n":12953,"o":150.83,"t":"2026-03-13T04:00:00Z","v":492551,"vw":147.418584},{"c":147.74,"h":149.94,"l":146.76,"n":15923,"o":148.34,"t":"2026-03-16T04:00:00Z","v":507858,"vw":147.874141},{"c":148.27,"h":151.0775,"l":146.04,"n":11785,"o":148.73,"t":"2026-03-17T04:00:00Z","v":457389,"vw":148.580294},{"c":147.2,"h":150.12,"l":147.07,"n":11715,"o":147.83,"t":"2026-03-18T04:00:00Z","v":457419,"vw":147.799936},{"c":144.22,"h":146.26,"l":142.71,"n":17987,"o":144.55,"t":"2026-03-19T04:00:00Z","v":587452,"vw":144.258789},{"c":140.46,"h":144.705,"l":139.4,"n":17471,"o":142.63,"t":"2026-03-20T04:00:00Z","v":1572439,"vw":141.484211},{"c":144.87,"h":148.45,"l":143.8,"n":16919,"o":145.46,"t":"2026-03-23T04:00:00Z","v":609237,"vw":145.935027},{"c":146.65,"h":148.7775,"l":142.66,"n":11726,"o":142.98,"t":"2026-03-24T04:00:00Z","v":466791,"vw":146.57675},{"c":147.89,"h":150.33,"l":146.04,"n":13449,"o":149.01,"t":"2026-03-25T04:00:00Z","v":519303,"vw":147.488488},{"c":143.27,"h":146.59,"l":142.715,"n":12786,"o":144.39,"t":"2026-03-26T04:00:00Z","v":503232,"vw":143.894658},{"c":140.31,"h":143.135,"l":138.92,"n":14169,"o":141.97,"t":"2026-03-27T04:00:00Z","v":587300,"vw":140.731704},{"c":137.64,"h":141.75,"l":137.1,"n":12659,"o":141.75,"t":"2026-03-30T04:00:00Z","v":356371,"vw":137.994186},{"c":147.21,"h":147.39,"l":140.08,"n":15808,"o":140.73,"t":"2026-03-31T04:00:00Z","v":654519,"vw":145.860181},{"c":149.05,"h":151.98,"l":148.71,"n":16172,"o":149.49,"t":"2026-04-01T04:00:00Z","v":723351,"vw":149.869574},{"c":147.51,"h":149.29,"l":142.27,"n":16669,"o":144.64,"t":"2026-04-02T04:00:00Z","v":677874,"vw":145.930612},{"c":148,"h":148.04,"l":144.3,"n":14655,"o":145.83,"t":"2026-04-06T04:00:00Z","v":694206,"vw":147.491656},{"c":146.69,"h":149.55,"l":145.595,"n":19564,"o":147.1,"t":"2026-04-07T04:00:00Z","v":849073,"vw":147.068333},{"c":156.59,"h":157.49,"l":152.36,"n":16346,"o":154.84,"t":"2026-04-08T04:00:00Z","v":621375,"vw":156.401912},{"c":156.56,"h":157.95,"l":153.965,"n":15591,"o":155.15,"t":"2026-04-09T04:00:00Z","v":532470,"vw":156.644187},{"c":151.79,"h":158.61,"l":151.66,"n":14419,"o":156.49,"t":"2026-04-10T04:00:00Z","v":471505,"vw":152.988115},{"c":151.74,"h":151.87,"l":148,"n":12336,"o":150.09,"t":"2026-04-13T04:00:00Z","v":463837,"vw":151.168249},{"c":151.04,"h":152.73,"l":149.625,"n":13608,"o":151.88,"t":"2026-04-14T04:00:00Z","v":543308,"vw":151.508139},{"c":140.21,"h":151,"l":139.43,"n":24854,"o":150.33,"t":"2026-04-15T04:00:00Z","v":1089754,"vw":141.969985},{"c":143.78,"h":145.73,"l":139.46,"n":17764,"o":142,"t":"2026-04-16T04:00:00Z","v":666951,"vw":143.380201},{"c":147.87,"h":151.08,"l":144.905,"n":13991,"o":146.54,"t":"2026-04-17T04:00:00Z","v":774687,"vw":148.250315},{"c":151.8,"h":152.08,"l":145,"n":11778,"o":146.91,"t":"2026-04-20T04:00:00Z","v":429070,"vw":151.238061},{"c":150.11,"h":154.63,"l":148.95,"n":27811,"o":152.11,"t":"2026-04-21T04:00:00Z","v":420469,"vw":151.25037},{"c":148.4,"h":152.6595,"l":147.76,"n":14305,"o":152.07,"t":"2026-04-22T04:00:00Z","v":352150,"vw":148.785333},{"c":153.08,"h":155.7334,"l":150.04,"n":16688,"o":150.04,"t":"2026-04-23T04:00:00Z","v":554294,"vw":153.555776},{"c":150.33,"h":154.92,"l":149.78,"n":13839,"o":152.47,"t":"2026-04-24T04:00:00Z","v":421335,"vw":150.678496},{"c":150.71,"h":153.83,"l":149.35,"n":12133,"o":151.14,"t":"2026-04-27T04:00:00Z","v":356200,"vw":150.800608},{"c":149.65,"h":151.33,"l":148.09,"n":11865,"o":150.55,"t":"2026-04-28T04:00:00Z","v":307657,"vw":149.538254},{"c":147.37,"h":150.43,"l":145.98,"n":10565,"o":149.85,"t":"2026-04-29T04:00:00Z","v":357546,"vw":147.289382},{"c":156.3,"h":158.98,"l":150.09,"n":18881,"o":150.09,"t":"2026-04-30T04:00:00Z","v":706913,"vw":156.737663},{"c":155.29,"h":157.98,"l":153.97,"n":16708,"o":155.67,"t":"2026-05-01T04:00:00Z","v":537241,"vw":155.465506},{"c":149.87,"h":154.475,"l":149.52,"n":16265,"o":153.85,"t":"2026-05-04T04:00:00Z","v":419949,"vw":150.423389},{"c":153.27,"h":155.28,"l":151.32,"n":13066,"o":151.84,"t":"2026-05-05T04:00:00Z","v":490718,"vw":153.660201},{"c":156.71,"h":159.84,"l":155.19,"n":20125,"o":156.88,"t":"2026-05-06T04:00:00Z","v":903857,"vw":156.863793},{"c":153.06,"h":157.815,"l":152.2,"n":20213,"o":156.92,"t":"2026-05-07T04:00:00Z","v":802761,"vw":154.103291},{"c":137.97,"h":140.81,"l":131.44,"n":34523,"o":139.9,"t":"2026-05-08T04:00:00Z","v":1937640,"vw":137.067492},{"c":134.03,"h":140.88,"l":134.03,"n":32162,"o":136.49,"t":"2026-05-11T04:00:00Z","v":1348753,"vw":137.110884},{"c":131.32,"h":134.88,"l":129.59,"n":20867,"o":133.86,"t":"2026-05-12T04:00:00Z","v":976138,"vw":132.129142},{"c":125.31,"h":131.01,"l":125.27,"n":23897,"o":130.8,"t":"2026-05-13T04:00:00Z","v":1195674,"vw":126.561806},{"c":126.12,"h":130,"l":125.6,"n":22206,"o":126.7,"t":"2026-05-14T04:00:00Z","v":1130173,"vw":127.150528},{"c":120.39,"h":124.9,"l":119.35,"n":20479,"o":124.9,"t":"2026-05-15T04:00:00Z","v":1020104,"vw":120.71256},{"c":121.95,"h":123.33,"l":120.32,"n":20868,"o":121.18,"t":"2026-05-18T04:00:00Z","v":1124675,"vw":122.261637},{"c":119.11,"h":121.265,"l":116.77,"n":20218,"o":120.68,"t":"2026-05-19T04:00:00Z","v":985890,"vw":119.204091},{"c":125.8,"h":126.56,"l":119.05,"n":23610,"o":120.11,"t":"2026-05-20T04:00:00Z","v":1227042,"vw":124.798233},{"c":127.12,"h":128.975,"l":122.47,"n":23857,"o":124,"t":"2026-05-21T04:00:00Z","v":1144855,"vw":126.604112},{"c":128.51,"h":129.45,"l":126.475,"n":15134,"o":128.54,"t":"2026-05-22T04:00:00Z","v":625064,"vw":128.241562},{"c":129.42,"h":130.64,"l":128.15,"n":12817,"o":129.56,"t":"2026-05-26T04:00:00Z","v":435831,"vw":129.280821},{"c":129.49,"h":130.82,"l":128.7239,"n":12942,"o":129.85,"t":"2026-05-27T04:00:00Z","v":528870,"vw":129.753901},{"c":129.65,"h":131.68,"l":126.25,"n":20044,"o":127.55,"t":"2026-05-28T04:00:00Z","v":1069256,"vw":129.869976},{"c":130,"h":130.6,"l":128.08,"n":14469,"o":128.74,"t":"2026-05-29T04:00:00Z","v":821498,"vw":129.946806},{"c":126.15,"h":128.005,"l":123.19,"n":16944,"o":126.86,"t":"2026-06-01T04:00:00Z","v":551028,"vw":125.441125},{"c":131.81,"h":132.045,"l":126.6,"n":22661,"o":127.3,"t":"2026-06-02T04:00:00Z","v":1129390,"vw":131.062809},{"c":134.05,"h":134.79,"l":131.195,"n":17829,"o":131.62,"t":"2026-06-03T04:00:00Z","v":607999,"vw":133.916939},{"c":133.13,"h":135.43,"l":132.52,"n":17172,"o":135,"t":"2026-06-04T04:00:00Z","v":695775,"vw":134.022662},{"c":130.53,"h":133.91,"l":130.5,"n":13812,"o":132.1,"t":"2026-06-05T04:00:00Z","v":436858,"vw":131.364524},{"c":131.39,"h":133.07,"l":130.055,"n":15547,"o":131.42,"t":"2026-06-08T04:00:00Z","v":477528,"vw":131.770244},{"c":132.62,"h":135.67,"l":129.68,"n":18444,"o":132.59,"t":"2026-06-09T04:00:00Z","v":786097,"vw":132.207891},{"c":126.95,"h":133.79,"l":126.93,"n":17806,"o":132.09,"t":"2026-06-10T04:00:00Z","v":786310,"vw":128.551067},{"c":133.96,"h":134.87,"l":128.225,"n":13497,"o":129.48,"t":"2026-06-11T04:00:00Z","v":445794,"vw":132.516719},{"c":135.05,"h":136,"l":133.36,"n":14687,"o":135.16,"t":"2026-06-12T04:00:00Z","v":576600,"vw":134.925084},{"c":136.65,"h":139.43,"l":136.53,"n":13156,"o":137.94,"t":"2026-06-15T04:00:00Z","v":443311,"vw":137.337404},{"c":138.1,"h":138.72,"l":136.42,"n":11942,"o":137.16,"t":"2026-06-16T04:00:00Z","v":576848,"vw":137.829272},{"c":137.75,"h":143.01,"l":135.81,"n":17169,"o":138.1,"t":"2026-06-17T04:00:00Z","v":808781,"vw":139.61987},{"c":139.54,"h":142.29,"l":139.49,"n":12054,"o":139.78,"t":"2026-06-18T04:00:00Z","v":834925,"vw":139.874167},{"c":142.3,"h":142.84,"l":138.02,"n":16007,"o":138.54,"t":"2026-06-22T04:00:00Z","v":824052,"vw":141.92406},{"c":139.52,"h":142.93,"l":137.585,"n":14997,"o":139.15,"t":"2026-06-23T04:00:00Z","v":670191,"vw":140.360167},{"c":143.35,"h":144.89,"l":139.53,"n":13746,"o":140.04,"t":"2026-06-24T04:00:00Z","v":463469,"vw":143.031868},{"c":150.99,"h":151.39,"l":145.09,"n":12996,"o":145.09,"t":"2026-06-25T04:00:00Z","v":450547,"vw":150.044035},{"c":151.6,"h":151.96,"l":148.44,"n":20364,"o":149.42,"t":"2026-06-26T04:00:00Z","v":1061623,"vw":151.175071},{"c":153.64,"h":154,"l":148,"n":17627,"o":148.85,"t":"2026-06-29T04:00:00Z","v":625236,"vw":152.607067},{"c":153.48,"h":155.56,"l":153.085,"n":15833,"o":154.19,"t":"2026-06-30T04:00:00Z","v":625102,"vw":153.891251},{"c":144.72,"h":152.55,"l":144.63,"n":19218,"o":151.77,"t":"2026-07-01T04:00:00Z","v":1075510,"vw":148.122924},{"c":142.7,"h":148.68,"l":140.52,"n":17217,"o":146.95,"t":"2026-07-02T04:00:00Z","v":836048,"vw":143.199332},{"c":144.22,"h":145.43,"l":142.165,"n":14860,"o":144.07,"t":"2026-07-06T04:00:00Z","v":541156,"vw":144.158916},{"c":141.83,"h":144.19,"l":139.6,"n":15805,"o":142.95,"t":"2026-07-07T04:00:00Z","v":600706,"vw":141.514875},{"c":139.94,"h":141.529,"l":138.135,"n":13759,"o":139.6,"t":"2026-07-08T04:00:00Z","v":592564,"vw":139.849625},{"c":142.77,"h":144.27,"l":139.525,"n":14610,"o":141.52,"t":"2026-07-09T04:00:00Z","v":632905,"vw":142.641297},{"c":146.34,"h":147.49,"l":142.9,"n":15334,"o":143.17,"t":"2026-07-10T04:00:00Z","v":709827,"vw":146.498755},{"c":145.85,"h":147.93,"l":143.1731,"n":14879,"o":145.29,"t":"2026-07-13T04:00:00Z","v":557719,"vw":145.69925},{"c":145.75,"h":148.72,"l":143.7,"n":14838,"o":148.46,"t":"2026-07-14T04:00:00Z","v":841467,"vw":145.294464},{"c":145.54,"h":146.84,"l":142.6,"n":16769,"o":145.2,"t":"2026-07-15T04:00:00Z","v":728398,"vw":145.045582},{"c":146.72,"h":149.11,"l":143.07,"n":20601,"o":144.23,"t":"2026-07-16T04:00:00Z","v":699303,"vw":147.016659},{"c":143.66,"h":147.8799,"l":142.81,"n":16308,"o":144.855,"t":"2026-07-17T04:00:00Z","v":1120096,"vw":143.969541},{"c":142,"h":145.81,"l":141.17,"n":17797,"o":145.81,"t":"2026-07-20T04:00:00Z","v":554371,"vw":142.352621},{"c":146.4,"h":147.71,"l":140.76,"n":17408,"o":143.88,"t":"2026-07-21T04:00:00Z","v":483085,"vw":145.749358},{"c":148.65,"h":150.1999,"l":146.5,"n":17299,"o":146.5,"t":"2026-07-22T04:00:00Z","v":853291,"vw":149.049206},{"c":151.97,"h":155.89,"l":148.77,"n":24769,"o":148.79,"t":"2026-07-23T04:00:00Z","v":1646512,"vw":152.913643},{"c":155.14,"h":157.25,"l":151.86,"n":18422,"o":152.62,"t":"2026-07-24T04:00:00Z","v":931075,"vw":154.818727},{"c":154.95,"h":158.2,"l":152.79,"n":28384,"o":156.36,"t":"2026-07-27T04:00:00Z","v":1587966,"vw":154.50233},{"c":152.5,"h":160.675,"l":148.24,"n":36415,"o":160,"t":"2026-07-28T04:00:00Z","v":2150080,"vw":152.048349},{"c":142.82,"h":149.97,"l":141.53,"n":26139,"o":147.43,"t":"2026-07-29T04:00:00Z","v":1121671,"vw":144.217862},{"c":142.92,"h":143.17,"l":138.48,"n":21231,"o":143.01,"t":"2026-07-30T04:00:00Z","v":1007943,"vw":141.823645},{"c":142.41,"h":144.93,"l":139.79,"n":17621,"o":142.94,"t":"2026-07-31T04:00:00Z","v":809361,"vw":142.945667},{"c":148.36,"h":148.51,"l":143.015,"n":22200,"o":143.83,"t":"2026-08-03T04:00:00Z","v":1301316,"vw":147.045684},{"c":156.72,"h":157.51,"l":148.96,"n":24764,"o":150.87,"t":"2026-08-04T04:00:00Z","v":1414497,"vw":155.262451},{"c":152.81,"h":160.24,"l":152.18,"n":16114,"o":157.52,"t":"2026-08-05T04:00:00Z","v":842260,"vw":153.556619},{"c":153.44,"h":154.85,"l":152.77,"n":14934,"o":153.77,"t":"2026-08-06T04:00:00Z","v":543063,"vw":153.572912},{"c":155.26,"h":157.005,"l":154.03,"n":14035,"o":154.57,"t":"2026-08-07T04:00:00Z","v":422713,"vw":155.108016},{"c":155.39,"h":155.94,"l":152.92,"n":15050,"o":155.31,"t":"2026-08-10T04:00:00Z","v":643262,"vw":154.879218},{"c":155.78,"h":159.51,"l":155,"n":13046,"o":156.15,"t":"2026-08-11T04:00:00Z","v":581245,"vw":156.528901},{"c":155.66,"h":158.27,"l":152.94,"n":25304,"o":157.52,"t":"2026-08-12T04:00:00Z","v":622090,"vw":155.112953},{"c":152.35,"h":157.325,"l":151.05,"n":14964,"o":155.67,"t":"2026-08-13T04:00:00Z","v":528839,"vw":152.321292},{"c":152.89,"h":154.76,"l":150.36,"n":11506,"o":152.12,"t":"2026-08-14T04:00:00Z","v":400628,"vw":153.221735},{"c":153.97,"h":154.51,"l":151.18,"n":11480,"o":152.57,"t":"2026-08-17T04:00:00Z","v":333907,"vw":153.662448},{"c":147.69,"h":153.4498,"l":147.59,"n":12766,"o":152.74,"t":"2026-08-18T04:00:00Z","v":396971,"vw":148.6788},{"c":149.85,"h":149.92,"l":147.01,"n":12118,"o":149.13,"t":"2026-08-19T04:00:00Z","v":549679,"vw":148.905838},{"c":152.73,"h":154.315,"l":147.2686,"n":16502,"o":148.09,"t":"2026-08-20T04:00:00Z","v":721649,"vw":152.671887},{"c":157.09,"h":158.1,"l":153.33,"n":14275,"o":154.5,"t":"2026-08-21T04:00:00Z","v":766816,"vw":156.808579},{"c":156.33,"h":159,"l":154.91,"n":14850,"o":157,"t":"2026-08-24T04:00:00Z","v":525024,"vw":156.361338},{"c":155.23,"h":159,"l":154.44,"n":12762,"o":159,"t":"2026-08-25T04:00:00Z","v":485094,"vw":155.402476},{"c":157.48,"h":159.26,"l":154.73,"n":11940,"o":155.78,"t":"2026-08-26T04:00:00Z","v":414771,"vw":157.315921},{"c":156.71,"h":157.645,"l":154.5301,"n":11415,"o":156.64,"t":"2026-08-27T04:00:00Z","v":361249,"vw":156.700089},{"c":153.96,"h":158.255,"l":153.06,"n":11997,"o":158.13,"t":"2026-08-28T04:00:00Z","v":434320,"vw":154.287354},{"c":154.11,"h":155.265,"l":151.9596,"n":12828,"o":153.68,"t":"2026-08-31T04:00:00Z","v":435156,"vw":154.074952},{"c":147.68,"h":154.6426,"l":146.83,"n":14618,"o":152.88,"t":"2026-09-01T04:00:00Z","v":429398,"vw":148.725667},{"c":152.89,"h":153.5,"l":147.6154,"n":12774,"o":148.42,"t":"2026-09-02T04:00:00Z","v":510217,"vw":152.414116},{"c":156.36,"h":157.03,"l":151.21,"n":13350,"o":155.22,"t":"2026-09-03T04:00:00Z","v":469812,"vw":155.483889},{"c":157.08,"h":159,"l":154.6128,"n":11649,"o":155.6,"t":"2026-09-04T04:00:00Z","v":316535,"vw":156.427206},{"c":153.78,"h":157.7075,"l":153.46,"n":14261,"o":156.61,"t":"2026-09-08T04:00:00Z","v":308532,"vw":154.515944},{"c":152.04,"h":155.74,"l":149.595,"n":11783,"o":154.07,"t":"2026-09-09T04:00:00Z","v":347546,"vw":151.648083},{"c":147.77,"h":151.005,"l":146.77,"n":15556,"o":150,"t":"2026-09-10T04:00:00Z","v":453941,"vw":147.90975},{"c":145.85,"h":150.02,"l":145.67,"n":13978,"o":150,"t":"2026-09-11T04:00:00Z","v":441298,"vw":146.87488},{"c":143.4,"h":145.91,"l":141.8,"n":14582,"o":143.16,"t":"2026-09-14T04:00:00Z","v":433823,"vw":143.582751},{"c":143.17,"h":145.115,"l":142.365,"n":17874,"o":144.52,"t":"2026-09-15T04:00:00Z","v":559597,"vw":143.151075},{"c":145.04,"h":146.84,"l":142.69,"n":16921,"o":143.62,"t":"2026-09-16T04:00:00Z","v":488609,"vw":145.111422},{"c":144.89,"h":148.75,"l":143.98,"n":14097,"o":148.75,"t":"2026-09-17T04:00:00Z","v":431987,"vw":145.350224},{"c":146.61,"h":146.69,"l":144.06,"n":13406,"o":144.95,"t":"2026-09-18T04:00:00Z","v":1227426,"vw":146.210367},{"c":143.38,"h":147.84,"l":142.85,"n":19410,"o":147.8,"t":"2026-09-21T04:00:00Z","v":733244,"vw":143.956866},{"c":138.04,"h":144.97,"l":137.525,"n":22887,"o":144.68,"t":"2026-09-22T04:00:00Z","v":1207721,"vw":139.948381},{"c":135.49,"h":138.48,"l":134.665,"n":25597,"o":137.41,"t":"2026-09-23T04:00:00Z","v":1092714,"vw":136.022041},{"c":130.17,"h":136.165,"l":128.09,"n":23445,"o":134.63,"t":"2026-09-24T04:00:00Z","v":1153040,"vw":130.018726},{"c":132.75,"h":133.56,"l":130.375,"n":19167,"o":130.51,"t":"2026-09-25T04:00:00Z","v":679434,"vw":132.595217},{"c":132.79,"h":133.8925,"l":130.605,"n":16983,"o":131.73,"t":"2026-09-28T04:00:00Z","v":567527,"vw":132.594811},{"c":131.68,"h":133.93,"l":131.24,"n":15099,"o":133.11,"t":"2026-09-29T04:00:00Z","v":594457,"vw":131.957775},{"c":128.82,"h":131.8,"l":127.835,"n":18316,"o":131.8,"t":"2026-09-30T04:00:00Z","v":719224,"vw":128.929457},{"c":130.82,"h":131.93,"l":127.4,"n":17697,"o":128.89,"t":"2026-10-01T04:00:00Z","v":758973,"vw":130.437304},{"c":133.85,"h":134.865,"l":132.37,"n":17693,"o":132.7,"t":"2026-10-02T04:00:00Z","v":766122,"vw":133.8216},{"c":132.67,"h":135.67,"l":129.36,"n":15685,"o":131.55,"t":"2026-10-05T04:00:00Z","v":728440,"vw":133.238792},{"c":132.13,"h":134.72,"l":132.04,"n":13082,"o":133.7,"t":"2026-10-06T04:00:00Z","v":457812,"vw":133.073652},{"c":128.61,"h":130.5,"l":126.48,"n":16727,"o":130.3,"t":"2026-10-07T04:00:00Z","v":538666,"vw":128.353145},{"c":127.35,"h":128.03,"l":125.31,"n":16182,"o":126.01,"t":"2026-10-08T04:00:00Z","v":625266,"vw":126.933615},{"c":125.23,"h":128.32,"l":124.415,"n":18790,"o":127.56,"t":"2026-10-09T04:00:00Z","v":683710,"vw":125.23669},{"c":126.62,"h":128.11,"l":125.31,"n":13635,"o":125.31,"t":"2026-10-12T04:00:00Z","v":600212,"vw":126.863263},{"c":128.41,"h":129.18,"l":126.06,"n":12718,"o":127.23,"t":"2026-10-13T04:00:00Z","v":591658,"vw":128.309121},{"c":127.57,"h":130.28,"l":126.67,"n":19016,"o":128.46,"t":"2026-10-14T04:00:00Z","v":711552,"vw":127.84106},{"c":128.71,"h":129.35,"l":127.3,"n":17504,"o":127.64,"t":"2026-10-15T04:00:00Z","v":603012,"vw":128.348226},{"c":127.02,"h":130.85,"l":126.145,"n":17155,"o":129.15,"t":"2026-10-16T04:00:00Z","v":928403,"vw":127.214308},{"c":127.89,"h":128.575,"l":125.86,"n":15358,"o":127.66,"t":"2026-10-19T04:00:00Z","v":618202,"vw":127.471604},{"c":132.91,"h":133.245,"l":127.52,"n":17608,"o":127.52,"t":"2026-10-20T04:00:00Z","v":750865,"vw":132.384118},{"c":135.53,"h":136.015,"l":133,"n":17689,"o":134.4,"t":"2026-10-21T04:00:00Z","v":686443,"vw":135.157012},{"c":134.29,"h":135.61,"l":131.81,"n":20078,"o":133.56,"t":"2026-10-22T04:00:00Z","v":948671,"vw":134.029416}],"volatilityBars":[{"c":146.45,"h":147.84,"l":146.45,"n":140,"o":147.8,"t":"2026-09-21T13:30:00Z","v":8566,"vw":147.378824},{"c":146.545,"h":147.05,"l":145.77,"n":109,"o":146.65,"t":"2026-09-21T13:45:00Z","v":2643,"vw":146.503653},{"c":145.305,"h":146.53,"l":145.305,"n":387,"o":146.325,"t":"2026-09-21T14:00:00Z","v":22227,"vw":145.511517},{"c":145.6,"h":145.82,"l":145.33,"n":214,"o":145.44,"t":"2026-09-21T14:15:00Z","v":23006,"vw":145.393553},{"c":145.26,"h":145.57,"l":145,"n":274,"o":145.35,"t":"2026-09-21T14:30:00Z","v":13087,"vw":145.132752},{"c":145.02,"h":145.71,"l":144.92,"n":446,"o":145.15,"t":"2026-09-21T14:45:00Z","v":20080,"vw":145.41142},{"c":144.58,"h":145.1,"l":144.48,"n":421,"o":145.1,"t":"2026-09-21T15:00:00Z","v":10913,"vw":144.793414},{"c":144.665,"h":145.18,"l":144.58,"n":427,"o":144.7,"t":"2026-09-21T15:15:00Z","v":9513,"vw":144.943739},{"c":144.04,"h":144.69,"l":144.04,"n":180,"o":144.58,"t":"2026-09-21T15:30:00Z","v":4756,"vw":144.394892},{"c":143.87,"h":144.39,"l":143.87,"n":366,"o":144.205,"t":"2026-09-21T15:45:00Z","v":6278,"vw":144.185204},{"c":144.735,"h":145.05,"l":144,"n":644,"o":144,"t":"2026-09-21T16:00:00Z","v":14109,"vw":144.614168},{"c":143.9,"h":144.96,"l":143.87,"n":563,"o":144.85,"t":"2026-09-21T16:15:00Z","v":17139,"vw":144.254585},{"c":143.75,"h":144.52,"l":143.55,"n":732,"o":143.55,"t":"2026-09-21T16:30:00Z","v":24320,"vw":144.002197},{"c":144.57,"h":144.7,"l":143.755,"n":544,"o":143.755,"t":"2026-09-21T16:45:00Z","v":13200,"vw":144.306644},{"c":143.805,"h":144.46,"l":143.6,"n":503,"o":144.25,"t":"2026-09-21T17:00:00Z","v":12054,"vw":144.085867},{"c":143.705,"h":144.38,"l":143.705,"n":584,"o":144,"t":"2026-09-21T17:15:00Z","v":15967,"vw":144.095853},{"c":143.83,"h":143.96,"l":143.68,"n":684,"o":143.72,"t":"2026-09-21T17:30:00Z","v":20113,"vw":143.802508},{"c":144.23,"h":144.3,"l":143.65,"n":391,"o":143.915,"t":"2026-09-21T17:45:00Z","v":9439,"vw":143.861429},{"c":143.98,"h":144.53,"l":143.88,"n":515,"o":144.28,"t":"2026-09-21T18:00:00Z","v":14589,"vw":144.150698},{"c":144.51,"h":144.62,"l":144.1,"n":576,"o":144.1,"t":"2026-09-21T18:15:00Z","v":14198,"vw":144.439303},{"c":143.83,"h":144.85,"l":143.545,"n":836,"o":144.58,"t":"2026-09-21T18:30:00Z","v":27580,"vw":144.169071},{"c":143.7825,"h":143.98,"l":143.41,"n":992,"o":143.94,"t":"2026-09-21T18:45:00Z","v":39960,"vw":143.688749},{"c":143.58,"h":144.03,"l":143.385,"n":901,"o":143.75,"t":"2026-09-21T19:00:00Z","v":28009,"vw":143.769404},{"c":143.48,"h":143.77,"l":143.295,"n":982,"o":143.635,"t":"2026-09-21T19:15:00Z","v":35926,"vw":143.585418},{"c":143.66,"h":143.99,"l":143.45,"n":1381,"o":143.595,"t":"2026-09-21T19:30:00Z","v":47551,"vw":143.71907},{"c":143.3,"h":143.86,"l":142.85,"n":3301,"o":143.685,"t":"2026-09-21T19:45:00Z","v":136050,"vw":143.125481},{"c":143.38,"h":143.38,"l":143.3,"n":54,"o":143.3,"t":"2026-09-21T20:00:00Z","v":113848,"vw":143.379925},{"c":144.81,"h":144.97,"l":143.425,"n":181,"o":144.68,"t":"2026-09-22T13:30:00Z","v":11273,"vw":144.248442},{"c":143.59,"h":144.375,"l":143.39,"n":371,"o":144.375,"t":"2026-09-22T13:45:00Z","v":25141,"vw":143.892203},{"c":144.0506,"h":144.435,"l":143.05,"n":1024,"o":143.665,"t":"2026-09-22T14:00:00Z","v":119336,"vw":143.769479},{"c":143.06,"h":143.88,"l":143.06,"n":440,"o":143.71,"t":"2026-09-22T14:15:00Z","v":21142,"vw":143.372398},{"c":142.7375,"h":143.4,"l":142.09,"n":893,"o":143.06,"t":"2026-09-22T14:30:00Z","v":37971,"vw":142.708635},{"c":141.645,"h":142.5225,"l":141.315,"n":589,"o":142.48,"t":"2026-09-22T14:45:00Z","v":21155,"vw":141.88428},{"c":141.89,"h":141.94,"l":141.43,"n":481,"o":141.43,"t":"2026-09-22T15:00:00Z","v":15019,"vw":141.687055},{"c":141.515,"h":141.84,"l":141.26,"n":668,"o":141.82,"t":"2026-09-22T15:15:00Z","v":21441,"vw":141.578097},{"c":141.31,"h":141.56,"l":140.89,"n":644,"o":141.515,"t":"2026-09-22T15:30:00Z","v":23027,"vw":141.130873},{"c":142.75,"h":142.75,"l":141.32,"n":489,"o":141.32,"t":"2026-09-22T15:45:00Z","v":14262,"vw":142.098583},{"c":142.9,"h":143.27,"l":142.78,"n":311,"o":142.78,"t":"2026-09-22T16:00:00Z","v":10323,"vw":143.010282},{"c":142.505,"h":143.055,"l":142.42,"n":330,"o":143.055,"t":"2026-09-22T16:15:00Z","v":9532,"vw":142.756398},{"c":142.21,"h":142.62,"l":142.21,"n":357,"o":142.42,"t":"2026-09-22T16:30:00Z","v":8852,"vw":142.447052},{"c":142.77,"h":143.07,"l":142.235,"n":328,"o":142.235,"t":"2026-09-22T16:45:00Z","v":9177,"vw":142.587544},{"c":141.02,"h":142.77,"l":141.02,"n":484,"o":142.77,"t":"2026-09-22T17:00:00Z","v":15660,"vw":141.622026},{"c":141.14,"h":141.18,"l":140.93,"n":447,"o":141.03,"t":"2026-09-22T17:15:00Z","v":11871,"vw":141.072868},{"c":140.05,"h":141.1,"l":139.74,"n":859,"o":141.1,"t":"2026-09-22T17:30:00Z","v":24774,"vw":140.603152},{"c":141.35,"h":141.35,"l":140.05,"n":601,"o":140.05,"t":"2026-09-22T17:45:00Z","v":17651,"vw":140.487362},{"c":141.3,"h":141.78,"l":140.96,"n":632,"o":141.28,"t":"2026-09-22T18:00:00Z","v":16440,"vw":141.335522},{"c":140.825,"h":141.3,"l":140.7,"n":563,"o":141.14,"t":"2026-09-22T18:15:00Z","v":14943,"vw":140.983609},{"c":139.24,"h":140.86,"l":139.075,"n":850,"o":140.86,"t":"2026-09-22T18:30:00Z","v":29275,"vw":139.826188},{"c":139.89,"h":140.135,"l":139.1,"n":856,"o":139.25,"t":"2026-09-22T18:45:00Z","v":31170,"vw":139.631663},{"c":139.535,"h":140.05,"l":139.44,"n":854,"o":139.9,"t":"2026-09-22T19:00:00Z","v":35571,"vw":139.662795},{"c":138.845,"h":139.54,"l":138.615,"n":1151,"o":139.53,"t":"2026-09-22T19:15:00Z","v":44988,"vw":139.209354},{"c":138.49,"h":139.17,"l":138.36,"n":1750,"o":138.81,"t":"2026-09-22T19:30:00Z","v":73880,"vw":138.834271},{"c":138.01,"h":138.96,"l":137.525,"n":5982,"o":138.52,"t":"2026-09-22T19:45:00Z","v":278123,"vw":138.037517},{"c":138.04,"h":138.15,"l":138.04,"n":44,"o":138.15,"t":"2026-09-22T20:00:00Z","v":258355,"vw":138.040046},{"c":136.7,"h":136.7,"l":136.7,"n":22,"o":136.7,"t":"2026-09-23T12:00:00Z","v":402,"vw":136.7},{"c":136.5,"h":136.5,"l":136.5,"n":22,"o":136.5,"t":"2026-09-23T13:00:00Z","v":242,"vw":136.5},{"c":135.39,"h":138.48,"l":135.37,"n":391,"o":137.41,"t":"2026-09-23T13:30:00Z","v":16510,"vw":136.998383},{"c":135.45,"h":135.48,"l":134.665,"n":563,"o":135.37,"t":"2026-09-23T13:45:00Z","v":25754,"vw":135.075224},{"c":136.515,"h":136.545,"l":135.21,"n":550,"o":135.465,"t":"2026-09-23T14:00:00Z","v":28260,"vw":135.850704},{"c":135.835,"h":136.965,"l":135.82,"n":847,"o":136.44,"t":"2026-09-23T14:15:00Z","v":30428,"vw":136.542153},{"c":135.81,"h":136.27,"l":135.595,"n":719,"o":135.82,"t":"2026-09-23T14:30:00Z","v":33996,"vw":136.052432},{"c":136.285,"h":136.58,"l":135.6,"n":883,"o":135.82,"t":"2026-09-23T14:45:00Z","v":40699,"vw":136.196832},{"c":137.03,"h":137.06,"l":136.22,"n":1067,"o":136.22,"t":"2026-09-23T15:00:00Z","v":67308,"vw":136.685289},{"c":137.11,"h":137.575,"l":136.83,"n":815,"o":137.07,"t":"2026-09-23T15:15:00Z","v":29280,"vw":137.202442},{"c":137.85,"h":137.85,"l":136.9,"n":597,"o":137.05,"t":"2026-09-23T15:30:00Z","v":13052,"vw":137.180913},{"c":137.49,"h":138.04,"l":137.4,"n":502,"o":137.86,"t":"2026-09-23T15:45:00Z","v":10679,"vw":137.637495},{"c":137.645,"h":137.645,"l":137.255,"n":414,"o":137.37,"t":"2026-09-23T16:00:00Z","v":8496,"vw":137.418642},{"c":137.76,"h":138.09,"l":137.55,"n":562,"o":137.6,"t":"2026-09-23T16:15:00Z","v":14716,"vw":137.770601},{"c":137.77,"h":137.905,"l":137.68,"n":388,"o":137.77,"t":"2026-09-23T16:30:00Z","v":10639,"vw":137.802582},{"c":137.625,"h":138,"l":137.57,"n":553,"o":137.845,"t":"2026-09-23T16:45:00Z","v":18738,"vw":137.762317},{"c":137.37,"h":137.63,"l":137.17,"n":525,"o":137.57,"t":"2026-09-23T17:00:00Z","v":14640,"vw":137.400811},{"c":137.21,"h":137.375,"l":137.07,"n":354,"o":137.375,"t":"2026-09-23T17:15:00Z","v":11356,"vw":137.222383},{"c":137.07,"h":137.18,"l":136.77,"n":633,"o":137.16,"t":"2026-09-23T17:30:00Z","v":15695,"vw":136.955589},{"c":137.37,"h":137.37,"l":136.94,"n":481,"o":137.155,"t":"2026-09-23T17:45:00Z","v":12616,"vw":137.157822},{"c":136.6,"h":137.44,"l":136.54,"n":724,"o":137.44,"t":"2026-09-23T18:00:00Z","v":19813,"vw":137.04334},{"c":136.7,"h":136.78,"l":136.42,"n":645,"o":136.62,"t":"2026-09-23T18:15:00Z","v":18402,"vw":136.573126},{"c":136.205,"h":136.78,"l":136.06,"n":1046,"o":136.775,"t":"2026-09-23T18:30:00Z","v":37643,"vw":136.540597},{"c":136.305,"h":136.34,"l":135.87,"n":1098,"o":136.205,"t":"2026-09-23T18:45:00Z","v":35067,"vw":136.111204},{"c":136.025,"h":136.355,"l":135.84,"n":987,"o":136.3,"t":"2026-09-23T19:00:00Z","v":24591,"vw":136.07051},{"c":135.725,"h":136.03,"l":135.51,"n":1320,"o":136.03,"t":"2026-09-23T19:15:00Z","v":52640,"vw":135.67328},{"c":135.45,"h":136.095,"l":135.43,"n":2094,"o":135.65,"t":"2026-09-23T19:30:00Z","v":91260,"vw":135.788587},{"c":135.55,"h":135.7,"l":134.81,"n":5153,"o":135.55,"t":"2026-09-23T19:45:00Z","v":230141,"vw":135.325036},{"c":135.49,"h":135.49,"l":135.49,"n":61,"o":135.49,"t":"2026-09-23T20:00:00Z","v":164662,"vw":135.49},{"c":130.385,"h":136.165,"l":130,"n":756,"o":134.63,"t":"2026-09-24T13:30:00Z","v":40282,"vw":132.166095},{"c":132.075,"h":132.115,"l":129.43,"n":385,"o":129.44,"t":"2026-09-24T13:45:00Z","v":23884,"vw":130.57768},{"c":131.98,"h":132.875,"l":131.49,"n":518,"o":132.075,"t":"2026-09-24T14:00:00Z","v":36342,"vw":131.954687},{"c":130.79,"h":132.075,"l":130.4,"n":840,"o":132.075,"t":"2026-09-24T14:15:00Z","v":55164,"vw":131.257168},{"c":130.875,"h":131.53,"l":130.66,"n":389,"o":130.8,"t":"2026-09-24T14:30:00Z","v":12516,"vw":131.075264},{"c":130.59,"h":131.25,"l":130.31,"n":740,"o":130.99,"t":"2026-09-24T14:45:00Z","v":41296,"vw":130.53484},{"c":129.195,"h":130.695,"l":129.195,"n":822,"o":130.59,"t":"2026-09-24T15:00:00Z","v":28681,"vw":130.045235},{"c":129.33,"h":129.79,"l":129.14,"n":678,"o":129.14,"t":"2026-09-24T15:15:00Z","v":20111,"vw":129.454663},{"c":129.54,"h":129.66,"l":129.02,"n":733,"o":129.455,"t":"2026-09-24T15:30:00Z","v":23224,"vw":129.393716},{"c":129.42,"h":129.625,"l":129.29,"n":550,"o":129.54,"t":"2026-09-24T15:45:00Z","v":18875,"vw":129.463428},{"c":128.57,"h":129.31,"l":128.09,"n":1062,"o":129.27,"t":"2026-09-24T16:00:00Z","v":48174,"vw":128.794781},{"c":129.95,"h":130.52,"l":128.37,"n":1564,"o":128.37,"t":"2026-09-24T16:15:00Z","v":96688,"vw":129.839179},{"c":130.93,"h":130.95,"l":129.45,"n":594,"o":129.64,"t":"2026-09-24T16:30:00Z","v":22161,"vw":130.138403},{"c":129.975,"h":130.78,"l":129.975,"n":633,"o":130.69,"t":"2026-09-24T16:45:00Z","v":20459,"vw":130.408609},{"c":129.97,"h":130.24,"l":129.74,"n":693,"o":129.975,"t":"2026-09-24T17:00:00Z","v":28220,"vw":129.992625},{"c":129.56,"h":130,"l":129,"n":942,"o":129.975,"t":"2026-09-24T17:15:00Z","v":52270,"vw":129.506446},{"c":129.465,"h":130.12,"l":129.45,"n":528,"o":129.565,"t":"2026-09-24T17:30:00Z","v":34198,"vw":129.682205},{"c":130.05,"h":130.05,"l":129.43,"n":582,"o":129.5,"t":"2026-09-24T17:45:00Z","v":27130,"vw":129.556236},{"c":129.64,"h":130.15,"l":129.38,"n":475,"o":129.97,"t":"2026-09-24T18:00:00Z","v":17641,"vw":129.621611},{"c":129.64,"h":129.87,"l":129.4082,"n":649,"o":129.72,"t":"2026-09-24T18:15:00Z","v":16995,"vw":129.59403},{"c":129.32,"h":129.9,"l":129,"n":674,"o":129.64,"t":"2026-09-24T18:30:00Z","v":20253,"vw":129.355533},{"c":129.2455,"h":129.435,"l":128.92,"n":753,"o":129.3,"t":"2026-09-24T18:45:00Z","v":23755,"vw":129.201718},{"c":128.33,"h":129.15,"l":128.24,"n":807,"o":129.15,"t":"2026-09-24T19:00:00Z","v":27712,"vw":128.585412},{"c":128.555,"h":129.005,"l":128.25,"n":1239,"o":128.315,"t":"2026-09-24T19:15:00Z","v":44387,"vw":128.709937},{"c":129.6,"h":129.78,"l":128.555,"n":1521,"o":128.61,"t":"2026-09-24T19:30:00Z","v":59436,"vw":129.159232},{"c":130.09,"h":130.5,"l":129.515,"n":3592,"o":129.605,"t":"2026-09-24T19:45:00Z","v":152286,"vw":130.070829},{"c":130.17,"h":130.17,"l":130.17,"n":80,"o":130.17,"t":"2026-09-24T20:00:00Z","v":137228,"vw":130.17},{"c":130.17,"h":130.17,"l":130.17,"n":1,"o":130.17,"t":"2026-09-24T21:15:00Z","v":8523,"vw":130.17},{"c":131.61,"h":131.805,"l":130.375,"n":130,"o":130.51,"t":"2026-09-25T13:30:00Z","v":9460,"vw":130.634381},{"c":132.23,"h":132.77,"l":131.1247,"n":277,"o":131.61,"t":"2026-09-25T13:45:00Z","v":8796,"vw":131.746036},{"c":132.49,"h":132.77,"l":131.725,"n":743,"o":132.77,"t":"2026-09-25T14:00:00Z","v":20405,"vw":132.362377},{"c":132.805,"h":133.13,"l":132.25,"n":498,"o":132.52,"t":"2026-09-25T14:15:00Z","v":11368,"vw":132.687248},{"c":132.41,"h":132.955,"l":131.985,"n":626,"o":132.8,"t":"2026-09-25T14:30:00Z","v":11490,"vw":132.403313},{"c":132.235,"h":132.54,"l":132.075,"n":621,"o":132.31,"t":"2026-09-25T14:45:00Z","v":15497,"vw":132.297619},{"c":131.9425,"h":132.46,"l":131.58,"n":858,"o":132.325,"t":"2026-09-25T15:00:00Z","v":19642,"vw":132.086297},{"c":131.87,"h":132.15,"l":131.64,"n":697,"o":131.81,"t":"2026-09-25T15:15:00Z","v":22324,"vw":131.845408},{"c":131.9,"h":132.25,"l":131.76,"n":638,"o":132.06,"t":"2026-09-25T15:30:00Z","v":13640,"vw":131.993808},{"c":132.6,"h":132.6,"l":131.64,"n":640,"o":131.81,"t":"2026-09-25T15:45:00Z","v":16139,"vw":132.006329},{"c":133.535,"h":133.535,"l":132.68,"n":598,"o":132.68,"t":"2026-09-25T16:00:00Z","v":16237,"vw":133.071293},{"c":133.32,"h":133.525,"l":133.18,"n":651,"o":133.525,"t":"2026-09-25T16:15:00Z","v":13525,"vw":133.309731},{"c":133.31,"h":133.515,"l":133.125,"n":521,"o":133.38,"t":"2026-09-25T16:30:00Z","v":13140,"vw":133.327868},{"c":132.765,"h":133.56,"l":132.765,"n":820,"o":133.19,"t":"2026-09-25T16:45:00Z","v":37195,"vw":133.337954},{"c":132.36,"h":133,"l":132.36,"n":427,"o":132.755,"t":"2026-09-25T17:00:00Z","v":10868,"vw":132.598604},{"c":132.29,"h":132.47,"l":132.16,"n":386,"o":132.36,"t":"2026-09-25T17:15:00Z","v":12011,"vw":132.348539},{"c":132.61,"h":132.62,"l":132.14,"n":394,"o":132.29,"t":"2026-09-25T17:30:00Z","v":13827,"vw":132.291873},{"c":132.995,"h":132.995,"l":132.53,"n":399,"o":132.58,"t":"2026-09-25T17:45:00Z","v":12049,"vw":132.667983},{"c":132.56,"h":132.995,"l":132.35,"n":482,"o":132.995,"t":"2026-09-25T18:00:00Z","v":14798,"vw":132.574913},{"c":132.225,"h":132.52,"l":132.15,"n":343,"o":132.52,"t":"2026-09-25T18:15:00Z","v":9018,"vw":132.326852},{"c":132.105,"h":132.33,"l":131.65,"n":459,"o":132.3,"t":"2026-09-25T18:30:00Z","v":13004,"vw":132.041012},{"c":132.05,"h":132.34,"l":132.015,"n":484,"o":132.1,"t":"2026-09-25T18:45:00Z","v":14453,"vw":132.193982},{"c":132.145,"h":132.29,"l":131.91,"n":810,"o":132.05,"t":"2026-09-25T19:00:00Z","v":19820,"vw":132.103222},{"c":132.19,"h":132.3,"l":132.06,"n":721,"o":132.25,"t":"2026-09-25T19:15:00Z","v":21350,"vw":132.160582},{"c":132.59,"h":132.59,"l":132.21,"n":1039,"o":132.27,"t":"2026-09-25T19:30:00Z","v":30526,"vw":132.410123},{"c":132.75,"h":133.5,"l":132.56,"n":3473,"o":132.56,"t":"2026-09-25T19:45:00Z","v":114910,"vw":133.063408},{"c":132.75,"h":132.75,"l":132.75,"n":35,"o":132.75,"t":"2026-09-25T20:00:00Z","v":113528,"vw":132.75},{"c":132.75,"h":132.75,"l":132.75,"n":1,"o":132.75,"t":"2026-09-25T20:30:00Z","v":17046,"vw":132.75},{"c":132.5,"h":132.5,"l":132.5,"n":2,"o":132.5,"t":"2026-09-28T10:00:00Z","v":441,"vw":132.5},{"c":131.7625,"h":132.2,"l":130.815,"n":247,"o":131.73,"t":"2026-09-28T13:30:00Z","v":19044,"vw":131.584768},{"c":132.235,"h":132.35,"l":131.73,"n":387,"o":131.955,"t":"2026-09-28T13:45:00Z","v":16650,"vw":131.928656},{"c":132.61,"h":132.9,"l":131.16,"n":521,"o":132.02,"t":"2026-09-28T14:00:00Z","v":16832,"vw":132.018629},{"c":132.75,"h":132.87,"l":132.615,"n":260,"o":132.87,"t":"2026-09-28T14:15:00Z","v":7995,"vw":132.759902},{"c":132.93,"h":132.94,"l":132.61,"n":264,"o":132.745,"t":"2026-09-28T14:30:00Z","v":6987,"vw":132.819731},{"c":132.115,"h":132.99,"l":132.05,"n":322,"o":132.99,"t":"2026-09-28T14:45:00Z","v":9353,"vw":132.542406},{"c":130.895,"h":132.05,"l":130.895,"n":368,"o":132.05,"t":"2026-09-28T15:00:00Z","v":8384,"vw":131.480409},{"c":131.18,"h":131.18,"l":130.605,"n":364,"o":131.041,"t":"2026-09-28T15:15:00Z","v":8907,"vw":130.859834},{"c":131.33,"h":131.56,"l":131.2175,"n":332,"o":131.46,"t":"2026-09-28T15:30:00Z","v":9914,"vw":131.388551},{"c":131.465,"h":131.5,"l":131.04,"n":430,"o":131.41,"t":"2026-09-28T15:45:00Z","v":8680,"vw":131.268997},{"c":131.55,"h":131.72,"l":131.315,"n":515,"o":131.485,"t":"2026-09-28T16:00:00Z","v":12854,"vw":131.572362},{"c":132.86,"h":133.09,"l":131.59,"n":625,"o":131.64,"t":"2026-09-28T16:15:00Z","v":18085,"vw":132.144024},{"c":132.4,"h":132.88,"l":132.24,"n":433,"o":132.79,"t":"2026-09-28T16:30:00Z","v":11972,"vw":132.551275},{"c":132.09,"h":132.47,"l":131.8,"n":351,"o":132.46,"t":"2026-09-28T16:45:00Z","v":7619,"vw":132.057693},{"c":133.175,"h":133.41,"l":131.965,"n":554,"o":132.2,"t":"2026-09-28T17:00:00Z","v":16053,"vw":132.664682},{"c":132.685,"h":133.08,"l":132.62,"n":369,"o":132.89,"t":"2026-09-28T17:15:00Z","v":8319,"vw":132.801829},{"c":133,"h":133.37,"l":132.76,"n":653,"o":132.76,"t":"2026-09-28T17:30:00Z","v":17977,"vw":133.017865},{"c":133.36,"h":133.38,"l":132.9,"n":447,"o":133.005,"t":"2026-09-28T17:45:00Z","v":11574,"vw":133.139419},{"c":133.24,"h":133.27,"l":132.715,"n":609,"o":133.27,"t":"2026-09-28T18:00:00Z","v":15231,"vw":133.024692},{"c":133.46,"h":133.5,"l":133.22,"n":449,"o":133.37,"t":"2026-09-28T18:15:00Z","v":11519,"vw":133.359155},{"c":133.6,"h":133.8925,"l":133.325,"n":652,"o":133.44,"t":"2026-09-28T18:30:00Z","v":16143,"vw":133.560132},{"c":133.5,"h":133.76,"l":133.44,"n":691,"o":133.67,"t":"2026-09-28T18:45:00Z","v":18934,"vw":133.577111},{"c":132.745,"h":133.4634,"l":132.71,"n":503,"o":133.4634,"t":"2026-09-28T19:00:00Z","v":14591,"vw":133.017946},{"c":132.79,"h":132.9,"l":132.7,"n":762,"o":132.74,"t":"2026-09-28T19:15:00Z","v":22196,"vw":132.803074},{"c":133.045,"h":133.13,"l":132.8,"n":1144,"o":132.84,"t":"2026-09-28T19:30:00Z","v":34471,"vw":133.041993},{"c":132.84,"h":133.155,"l":132.5,"n":3061,"o":133.07,"t":"2026-09-28T19:45:00Z","v":85044,"vw":132.824988},{"c":132.79,"h":132.79,"l":132.79,"n":40,"o":132.79,"t":"2026-09-28T20:00:00Z","v":74999,"vw":132.79},{"c":132.79,"h":132.79,"l":132.79,"n":1,"o":132.79,"t":"2026-09-28T20:30:00Z","v":34092,"vw":132.79},{"c":132.98,"h":132.98,"l":132.98,"n":2,"o":132.98,"t":"2026-09-29T11:00:00Z","v":143,"vw":132.98},{"c":133.4,"h":133.4,"l":133.4,"n":8,"o":133.4,"t":"2026-09-29T11:15:00Z","v":267,"vw":133.4},{"c":133.9,"h":134.11,"l":133.8,"n":10,"o":134.11,"t":"2026-09-29T12:15:00Z","v":408,"vw":133.955},{"c":134.11,"h":134.21,"l":133.89,"n":11,"o":134.21,"t":"2026-09-29T12:30:00Z","v":405,"vw":134.07},{"c":134.11,"h":134.21,"l":133.89,"n":13,"o":134.21,"t":"2026-09-29T12:45:00Z","v":564,"vw":134.071538},{"c":134.29,"h":134.29,"l":134,"n":16,"o":134,"t":"2026-09-29T13:00:00Z","v":473,"vw":134.112947},{"c":133.81,"h":133.81,"l":133.81,"n":3,"o":133.81,"t":"2026-09-29T13:15:00Z","v":108,"vw":133.81},{"c":133.465,"h":133.93,"l":132.46,"n":251,"o":133.11,"t":"2026-09-29T13:30:00Z","v":12261,"vw":133.035559},{"c":132.545,"h":133.44,"l":132.45,"n":175,"o":133.44,"t":"2026-09-29T13:45:00Z","v":5173,"vw":132.841694},{"c":133.07,"h":133.09,"l":132.485,"n":279,"o":132.49,"t":"2026-09-29T14:00:00Z","v":7645,"vw":132.922178},{"c":133.43,"h":133.49,"l":132.535,"n":432,"o":132.96,"t":"2026-09-29T14:15:00Z","v":14577,"vw":133.039363},{"c":133.35,"h":133.645,"l":132.89,"n":322,"o":133.5,"t":"2026-09-29T14:30:00Z","v":8053,"vw":133.244578},{"c":133.28,"h":133.5,"l":133.12,"n":208,"o":133.33,"t":"2026-09-29T14:45:00Z","v":5170,"vw":133.317727},{"c":132.18,"h":133.24,"l":132.18,"n":252,"o":133.24,"t":"2026-09-29T15:00:00Z","v":5892,"vw":132.667983},{"c":132.46,"h":132.8,"l":132.17,"n":395,"o":132.18,"t":"2026-09-29T15:15:00Z","v":10512,"vw":132.35471},{"c":132.26,"h":132.705,"l":132.16,"n":445,"o":132.2,"t":"2026-09-29T15:30:00Z","v":11356,"vw":132.33891},{"c":132.23,"h":132.89,"l":132.025,"n":402,"o":132.36,"t":"2026-09-29T15:45:00Z","v":8095,"vw":132.34486},{"c":132.81,"h":132.81,"l":131.96,"n":461,"o":132.18,"t":"2026-09-29T16:00:00Z","v":29431,"vw":132.45533},{"c":133.1,"h":133.15,"l":132.565,"n":411,"o":132.84,"t":"2026-09-29T16:15:00Z","v":14792,"vw":132.892785},{"c":132.54,"h":133.105,"l":132.54,"n":233,"o":133.055,"t":"2026-09-29T16:30:00Z","v":7479,"vw":132.868165},{"c":132.16,"h":132.45,"l":132.04,"n":303,"o":132.45,"t":"2026-09-29T16:45:00Z","v":6914,"vw":132.258468},{"c":132.14,"h":132.265,"l":131.93,"n":160,"o":132.07,"t":"2026-09-29T17:00:00Z","v":4467,"vw":132.094494},{"c":132.52,"h":132.52,"l":132.31,"n":322,"o":132.4,"t":"2026-09-29T17:15:00Z","v":8224,"vw":132.382296},{"c":132.51,"h":132.62,"l":132.47,"n":230,"o":132.56,"t":"2026-09-29T17:30:00Z","v":5901,"vw":132.51109},{"c":132.035,"h":132.73,"l":131.95,"n":285,"o":132.63,"t":"2026-09-29T17:45:00Z","v":8238,"vw":132.391047},{"c":131.98,"h":132.58,"l":131.855,"n":450,"o":132.22,"t":"2026-09-29T18:00:00Z","v":16456,"vw":132.214164},{"c":132.005,"h":132.29,"l":131.885,"n":432,"o":131.955,"t":"2026-09-29T18:15:00Z","v":11233,"vw":132.045298},{"c":131.86,"h":132.56,"l":131.71,"n":558,"o":132.13,"t":"2026-09-29T18:30:00Z","v":18208,"vw":132.121456},{"c":131.91,"h":132.29,"l":131.6,"n":442,"o":132.16,"t":"2026-09-29T18:45:00Z","v":9783,"vw":131.831503},{"c":131.7,"h":132.14,"l":131.58,"n":711,"o":131.73,"t":"2026-09-29T19:00:00Z","v":17654,"vw":131.855674},{"c":131.55,"h":131.67,"l":131.24,"n":758,"o":131.67,"t":"2026-09-29T19:15:00Z","v":23111,"vw":131.412868},{"c":131.4,"h":131.615,"l":131.31,"n":925,"o":131.58,"t":"2026-09-29T19:30:00Z","v":27410,"vw":131.49061},{"c":131.59,"h":131.93,"l":131.2425,"n":3215,"o":131.5,"t":"2026-09-29T19:45:00Z","v":120640,"vw":131.565482},{"c":131.68,"h":131.68,"l":131.68,"n":45,"o":131.68,"t":"2026-09-29T20:00:00Z","v":154448,"vw":131.68},{"c":132.51,"h":132.51,"l":132.51,"n":2,"o":132.51,"t":"2026-09-30T13:00:00Z","v":200,"vw":132.51},{"c":133.01,"h":133.01,"l":133.01,"n":11,"o":133.01,"t":"2026-09-30T13:15:00Z","v":111,"vw":133.01},{"c":130.46,"h":131.8,"l":130.075,"n":234,"o":131.8,"t":"2026-09-30T13:30:00Z","v":10511,"vw":131.026627},{"c":130.285,"h":130.68,"l":130.095,"n":218,"o":130.38,"t":"2026-09-30T13:45:00Z","v":6079,"vw":130.367318},{"c":130.42,"h":130.48,"l":129.55,"n":704,"o":130.22,"t":"2026-09-30T14:00:00Z","v":23207,"vw":130.03757},{"c":129.775,"h":130.435,"l":129.775,"n":452,"o":130.435,"t":"2026-09-30T14:15:00Z","v":11969,"vw":130.037772},{"c":129.88,"h":129.88,"l":129.51,"n":371,"o":129.77,"t":"2026-09-30T14:30:00Z","v":9964,"vw":129.685879},{"c":129.445,"h":129.74,"l":128.85,"n":693,"o":129.59,"t":"2026-09-30T14:45:00Z","v":15840,"vw":129.429118},{"c":129.64,"h":129.74,"l":129.26,"n":484,"o":129.26,"t":"2026-09-30T15:00:00Z","v":12759,"vw":129.529021},{"c":129.16,"h":129.71,"l":129.06,"n":541,"o":129.53,"t":"2026-09-30T15:15:00Z","v":12943,"vw":129.334696},{"c":128.59,"h":129.38,"l":128.59,"n":594,"o":129.19,"t":"2026-09-30T15:30:00Z","v":13380,"vw":129.054268},{"c":128.85,"h":128.95,"l":128.62,"n":383,"o":128.625,"t":"2026-09-30T15:45:00Z","v":6260,"vw":128.789431},{"c":129.0675,"h":129.16,"l":128.84,"n":557,"o":128.84,"t":"2026-09-30T16:00:00Z","v":13020,"vw":129.013325},{"c":128.92,"h":129.12,"l":128.82,"n":328,"o":129.12,"t":"2026-09-30T16:15:00Z","v":6182,"vw":128.983541},{"c":129.36,"h":129.59,"l":129.07,"n":562,"o":129.22,"t":"2026-09-30T16:30:00Z","v":14869,"vw":129.380324},{"c":128.62,"h":129.33,"l":128.62,"n":414,"o":129.33,"t":"2026-09-30T16:45:00Z","v":12324,"vw":128.903146},{"c":128.74,"h":128.76,"l":128.46,"n":444,"o":128.615,"t":"2026-09-30T17:00:00Z","v":14580,"vw":128.667666},{"c":128.29,"h":128.65,"l":128.24,"n":572,"o":128.61,"t":"2026-09-30T17:15:00Z","v":12415,"vw":128.417012},{"c":128.64,"h":128.66,"l":128.275,"n":553,"o":128.31,"t":"2026-09-30T17:30:00Z","v":15323,"vw":128.415616},{"c":128.7,"h":128.7,"l":128.455,"n":546,"o":128.61,"t":"2026-09-30T17:45:00Z","v":11392,"vw":128.609551},{"c":128.48,"h":128.74,"l":128.31,"n":615,"o":128.65,"t":"2026-09-30T18:00:00Z","v":14993,"vw":128.504321},{"c":128.45,"h":128.73,"l":128.255,"n":545,"o":128.54,"t":"2026-09-30T18:15:00Z","v":14074,"vw":128.51719},{"c":128.53,"h":128.725,"l":128.425,"n":455,"o":128.505,"t":"2026-09-30T18:30:00Z","v":11490,"vw":128.593909},{"c":128.12,"h":128.37,"l":128.01,"n":687,"o":128.33,"t":"2026-09-30T18:45:00Z","v":18948,"vw":128.146315},{"c":128.23,"h":128.285,"l":127.835,"n":795,"o":128.135,"t":"2026-09-30T19:00:00Z","v":23085,"vw":128.060405},{"c":129.03,"h":129.03,"l":128.24,"n":848,"o":128.26,"t":"2026-09-30T19:15:00Z","v":30961,"vw":128.659166},{"c":129.06,"h":129.34,"l":128.945,"n":1020,"o":128.99,"t":"2026-09-30T19:30:00Z","v":31919,"vw":129.124983},{"c":128.84,"h":129.06,"l":128.48,"n":3500,"o":129.06,"t":"2026-09-30T19:45:00Z","v":173154,"vw":128.818801},{"c":128.82,"h":128.82,"l":128.78,"n":73,"o":128.78,"t":"2026-09-30T20:00:00Z","v":163366,"vw":128.819975},{"c":128.19,"h":129.24,"l":127.7074,"n":266,"o":128.89,"t":"2026-10-01T13:30:00Z","v":11664,"vw":128.653628},{"c":128.13,"h":129.17,"l":128.02,"n":390,"o":128.49,"t":"2026-10-01T13:45:00Z","v":9557,"vw":128.52777},{"c":128.26,"h":128.42,"l":127.4,"n":424,"o":127.99,"t":"2026-10-01T14:00:00Z","v":10703,"vw":127.887822},{"c":128.48,"h":129.02,"l":128.24,"n":392,"o":128.53,"t":"2026-10-01T14:15:00Z","v":13263,"vw":128.568546},{"c":128.8,"h":128.93,"l":128.23,"n":574,"o":128.47,"t":"2026-10-01T14:30:00Z","v":36856,"vw":128.605063},{"c":129.01,"h":129.44,"l":128.73,"n":370,"o":129.06,"t":"2026-10-01T14:45:00Z","v":10133,"vw":129.024545},{"c":128.5,"h":129.065,"l":128.22,"n":547,"o":129.065,"t":"2026-10-01T15:00:00Z","v":17565,"vw":128.484121},{"c":129.02,"h":129.15,"l":128.36,"n":585,"o":128.53,"t":"2026-10-01T15:15:00Z","v":21004,"vw":128.793892},{"c":129.35,"h":129.565,"l":128.81,"n":620,"o":128.85,"t":"2026-10-01T15:30:00Z","v":25018,"vw":129.090965},{"c":130.4,"h":130.49,"l":129.36,"n":362,"o":129.36,"t":"2026-10-01T15:45:00Z","v":9217,"vw":129.903711},{"c":130.28,"h":130.99,"l":130.15,"n":669,"o":130.99,"t":"2026-10-01T16:00:00Z","v":34157,"vw":130.495044},{"c":130.59,"h":131.06,"l":130.33,"n":363,"o":130.51,"t":"2026-10-01T16:15:00Z","v":9343,"vw":130.597665},{"c":131.245,"h":131.245,"l":130.59,"n":335,"o":130.59,"t":"2026-10-01T16:30:00Z","v":7775,"vw":130.997667},{"c":130.9,"h":131.25,"l":130.74,"n":344,"o":131.25,"t":"2026-10-01T16:45:00Z","v":6898,"vw":130.964819},{"c":131.045,"h":131.38,"l":130.86,"n":250,"o":130.86,"t":"2026-10-01T17:00:00Z","v":4523,"vw":131.076355},{"c":130.94,"h":131.28,"l":130.86,"n":397,"o":130.94,"t":"2026-10-01T17:15:00Z","v":9431,"vw":131.12144},{"c":131.46,"h":131.67,"l":130.93,"n":493,"o":130.93,"t":"2026-10-01T17:30:00Z","v":14960,"vw":131.203851},{"c":131.1,"h":131.93,"l":130.935,"n":560,"o":131.46,"t":"2026-10-01T17:45:00Z","v":18321,"vw":131.468602},{"c":131.3175,"h":131.375,"l":130.62,"n":460,"o":130.995,"t":"2026-10-01T18:00:00Z","v":12555,"vw":130.908669},{"c":130.75,"h":131.47,"l":130.745,"n":777,"o":131.47,"t":"2026-10-01T18:15:00Z","v":33957,"vw":131.171366},{"c":131.24,"h":131.42,"l":130.61,"n":607,"o":130.64,"t":"2026-10-01T18:30:00Z","v":21837,"vw":130.95545},{"c":131.48,"h":131.58,"l":131.13,"n":569,"o":131.25,"t":"2026-10-01T18:45:00Z","v":20214,"vw":131.266161},{"c":131.13,"h":131.58,"l":131.03,"n":543,"o":131.57,"t":"2026-10-01T19:00:00Z","v":18071,"vw":131.236864},{"c":131.36,"h":131.44,"l":130.98,"n":984,"o":131.13,"t":"2026-10-01T19:15:00Z","v":41656,"vw":131.195865},{"c":130.985,"h":131.38,"l":130.72,"n":1058,"o":131.36,"t":"2026-10-01T19:30:00Z","v":35122,"vw":131.011173},{"c":130.78,"h":131.2,"l":130.395,"n":3588,"o":131.02,"t":"2026-10-01T19:45:00Z","v":154931,"vw":130.853713},{"c":130.82,"h":130.82,"l":130.82,"n":46,"o":130.82,"t":"2026-10-01T20:00:00Z","v":140147,"vw":130.82},{"c":132.99,"h":132.99,"l":131.1,"n":27,"o":131.1,"t":"2026-10-02T12:30:00Z","v":462,"vw":132.126986},{"c":133.71,"h":133.81,"l":132.82,"n":22,"o":133.81,"t":"2026-10-02T12:45:00Z","v":1087,"vw":133.49502},{"c":132.795,"h":134.04,"l":132.7,"n":240,"o":132.7,"t":"2026-10-02T13:30:00Z","v":9815,"vw":133.19039},{"c":133.07,"h":134.62,"l":132.63,"n":243,"o":134.45,"t":"2026-10-02T13:45:00Z","v":5753,"vw":133.858499},{"c":133.01,"h":133.27,"l":132.65,"n":371,"o":132.65,"t":"2026-10-02T14:00:00Z","v":10005,"vw":132.891272},{"c":132.37,"h":133.04,"l":132.37,"n":476,"o":132.76,"t":"2026-10-02T14:15:00Z","v":11144,"vw":132.810439},{"c":133.756,"h":133.756,"l":132.57,"n":273,"o":132.58,"t":"2026-10-02T14:30:00Z","v":9036,"vw":133.044567},{"c":134.055,"h":134.59,"l":133.58,"n":278,"o":133.58,"t":"2026-10-02T14:45:00Z","v":8128,"vw":134.002955},{"c":133.03,"h":134.08,"l":132.845,"n":512,"o":134.08,"t":"2026-10-02T15:00:00Z","v":10059,"vw":133.335449},{"c":133.61,"h":133.61,"l":132.69,"n":343,"o":132.995,"t":"2026-10-02T15:15:00Z","v":7102,"vw":133.045813},{"c":133.96,"h":133.96,"l":133.52,"n":306,"o":133.52,"t":"2026-10-02T15:30:00Z","v":6007,"vw":133.764094},{"c":134.28,"h":134.5,"l":133.9225,"n":358,"o":133.9225,"t":"2026-10-02T15:45:00Z","v":6444,"vw":134.189211},{"c":134.405,"h":134.455,"l":133.775,"n":522,"o":134.335,"t":"2026-10-02T16:00:00Z","v":11691,"vw":134.141939},{"c":134.745,"h":134.865,"l":134.055,"n":428,"o":134.36,"t":"2026-10-02T16:15:00Z","v":11507,"vw":134.403063},{"c":133.85,"h":134.6,"l":133.46,"n":530,"o":134.57,"t":"2026-10-02T16:30:00Z","v":15709,"vw":134.095506},{"c":134.305,"h":134.42,"l":133.885,"n":346,"o":133.885,"t":"2026-10-02T16:45:00Z","v":8437,"vw":134.187389},{"c":134.15,"h":134.385,"l":134.08,"n":351,"o":134.15,"t":"2026-10-02T17:00:00Z","v":9716,"vw":134.271566},{"c":133.34,"h":134.3499,"l":133,"n":840,"o":134.17,"t":"2026-10-02T17:15:00Z","v":42328,"vw":133.745788},{"c":133.66,"h":133.87,"l":133.43,"n":739,"o":133.43,"t":"2026-10-02T17:30:00Z","v":34596,"vw":133.751276},{"c":133.46,"h":133.795,"l":133.365,"n":480,"o":133.71,"t":"2026-10-02T17:45:00Z","v":18604,"vw":133.641955},{"c":134.39,"h":134.39,"l":133.565,"n":1312,"o":133.575,"t":"2026-10-02T18:00:00Z","v":109337,"vw":133.910126},{"c":134.115,"h":134.39,"l":133.87,"n":491,"o":134.39,"t":"2026-10-02T18:15:00Z","v":14537,"vw":134.090291},{"c":133.87,"h":134.095,"l":133.58,"n":410,"o":134.05,"t":"2026-10-02T18:30:00Z","v":12257,"vw":133.902327},{"c":134.215,"h":134.235,"l":133.77,"n":483,"o":133.915,"t":"2026-10-02T18:45:00Z","v":11491,"vw":133.944537},{"c":134.51,"h":134.52,"l":134.11,"n":578,"o":134.175,"t":"2026-10-02T19:00:00Z","v":14215,"vw":134.275486},{"c":133.87,"h":134.415,"l":133.75,"n":884,"o":134.345,"t":"2026-10-02T19:15:00Z","v":33419,"vw":134.007357},{"c":133.93,"h":134.18,"l":133.85,"n":1008,"o":133.925,"t":"2026-10-02T19:30:00Z","v":34311,"vw":134.052912},{"c":133.91,"h":134.02,"l":133.31,"n":3159,"o":133.93,"t":"2026-10-02T19:45:00Z","v":138327,"vw":133.758051},{"c":133.85,"h":133.85,"l":133.81,"n":47,"o":133.81,"t":"2026-10-02T20:00:00Z","v":118641,"vw":133.849964},{"c":129.865,"h":132,"l":129.585,"n":548,"o":132,"t":"2026-10-05T13:30:00Z","v":30285,"vw":131.089748},{"c":130.88,"h":130.995,"l":129.36,"n":466,"o":129.825,"t":"2026-10-05T13:45:00Z","v":33921,"vw":129.984804},{"c":132.56,"h":132.63,"l":130.71,"n":358,"o":130.71,"t":"2026-10-05T14:00:00Z","v":10913,"vw":132.240605},{"c":133.41,"h":133.685,"l":132.69,"n":255,"o":132.69,"t":"2026-10-05T14:15:00Z","v":7034,"vw":133.32151},{"c":133.275,"h":133.375,"l":132.52,"n":454,"o":133.375,"t":"2026-10-05T14:30:00Z","v":12385,"vw":133.003423},{"c":133.94,"h":134.075,"l":133.25,"n":366,"o":133.26,"t":"2026-10-05T14:45:00Z","v":10440,"vw":133.564214},{"c":133.835,"h":133.98,"l":133.62,"n":391,"o":133.96,"t":"2026-10-05T15:00:00Z","v":9668,"vw":133.80009},{"c":133.78,"h":133.99,"l":133.44,"n":429,"o":133.88,"t":"2026-10-05T15:15:00Z","v":11087,"vw":133.805311},{"c":134.13,"h":134.24,"l":133.7,"n":255,"o":133.77,"t":"2026-10-05T15:30:00Z","v":6030,"vw":133.93313},{"c":134.495,"h":134.56,"l":133.94,"n":306,"o":134.08,"t":"2026-10-05T15:45:00Z","v":9529,"vw":134.299901},{"c":134.61,"h":134.7,"l":134.45,"n":341,"o":134.59,"t":"2026-10-05T16:00:00Z","v":9172,"vw":134.543697},{"c":134.695,"h":134.755,"l":134.54,"n":216,"o":134.575,"t":"2026-10-05T16:15:00Z","v":5795,"vw":134.616862},{"c":135.095,"h":135.095,"l":134.69,"n":324,"o":134.695,"t":"2026-10-05T16:30:00Z","v":10353,"vw":134.87619},{"c":135.03,"h":135.145,"l":134.805,"n":353,"o":135.0825,"t":"2026-10-05T16:45:00Z","v":9597,"vw":134.964425},{"c":135.175,"h":135.32,"l":134.96,"n":326,"o":135.03,"t":"2026-10-05T17:00:00Z","v":11329,"vw":135.10785},{"c":134.84,"h":135.255,"l":134.84,"n":517,"o":135.255,"t":"2026-10-05T17:15:00Z","v":16435,"vw":135.034148},{"c":135.5775,"h":135.595,"l":134.655,"n":433,"o":134.77,"t":"2026-10-05T17:30:00Z","v":17725,"vw":135.027492},{"c":135.5495,"h":135.64,"l":134.99,"n":574,"o":135.64,"t":"2026-10-05T17:45:00Z","v":28322,"vw":135.231517},{"c":135.52,"h":135.66,"l":135.31,"n":663,"o":135.48,"t":"2026-10-05T18:00:00Z","v":17003,"vw":135.540922},{"c":135.39,"h":135.67,"l":135.39,"n":471,"o":135.53,"t":"2026-10-05T18:15:00Z","v":13748,"vw":135.508155},{"c":135.12,"h":135.4075,"l":135.03,"n":529,"o":135.36,"t":"2026-10-05T18:30:00Z","v":16226,"vw":135.207219},{"c":135.1,"h":135.18,"l":134.84,"n":466,"o":135.095,"t":"2026-10-05T18:45:00Z","v":14786,"vw":134.969937},{"c":135.3,"h":135.36,"l":135.0468,"n":605,"o":135.18,"t":"2026-10-05T19:00:00Z","v":17042,"vw":135.22899},{"c":134.51,"h":135.295,"l":134.42,"n":864,"o":135.295,"t":"2026-10-05T19:15:00Z","v":27906,"vw":134.863957},{"c":133.94,"h":134.47,"l":133.88,"n":1121,"o":134.47,"t":"2026-10-05T19:30:00Z","v":33806,"vw":134.258315},{"c":132.72,"h":133.995,"l":132.64,"n":2985,"o":133.97,"t":"2026-10-05T19:45:00Z","v":127055,"vw":133.054955},{"c":132.67,"h":132.67,"l":132.67,"n":49,"o":132.67,"t":"2026-10-05T20:00:00Z","v":199788,"vw":132.67},{"c":133.5,"h":133.5,"l":133.5,"n":1,"o":133.5,"t":"2026-10-06T11:15:00Z","v":141,"vw":133.5},{"c":134.21,"h":134.41,"l":134.15,"n":11,"o":134.2,"t":"2026-10-06T11:45:00Z","v":792,"vw":134.253089},{"c":134.15,"h":134.26,"l":134.1,"n":12,"o":134.1,"t":"2026-10-06T12:00:00Z","v":489,"vw":134.176813},{"c":134.36,"h":134.76,"l":134.2,"n":25,"o":134.76,"t":"2026-10-06T12:15:00Z","v":902,"vw":134.433396},{"c":133.7,"h":133.75,"l":133.7,"n":44,"o":133.71,"t":"2026-10-06T13:15:00Z","v":459,"vw":133.71974},{"c":133.33,"h":134.48,"l":133.33,"n":150,"o":133.7,"t":"2026-10-06T13:30:00Z","v":6839,"vw":133.744814},{"c":133.98,"h":134,"l":133.39,"n":274,"o":134,"t":"2026-10-06T13:45:00Z","v":15105,"vw":133.521478},{"c":134.395,"h":134.72,"l":133.9801,"n":210,"o":134,"t":"2026-10-06T14:00:00Z","v":6778,"vw":134.375409},{"c":134.3,"h":134.6899,"l":133.95,"n":313,"o":134.396,"t":"2026-10-06T14:15:00Z","v":7805,"vw":134.368633},{"c":134.11,"h":134.67,"l":133.82,"n":396,"o":133.82,"t":"2026-10-06T14:30:00Z","v":7692,"vw":134.233978},{"c":134.11,"h":134.35,"l":133.96,"n":315,"o":134.1,"t":"2026-10-06T14:45:00Z","v":10446,"vw":134.186191},{"c":134.13,"h":134.42,"l":133.955,"n":592,"o":134.22,"t":"2026-10-06T15:00:00Z","v":23024,"vw":134.183034},{"c":134.24,"h":134.37,"l":134.11,"n":480,"o":134.13,"t":"2026-10-06T15:15:00Z","v":18685,"vw":134.221527},{"c":134.19,"h":134.56,"l":134.05,"n":482,"o":134.12,"t":"2026-10-06T15:30:00Z","v":11462,"vw":134.303377},{"c":134.275,"h":134.43,"l":134.17,"n":293,"o":134.28,"t":"2026-10-06T15:45:00Z","v":7226,"vw":134.307283},{"c":133.825,"h":134.255,"l":133.69,"n":450,"o":134.15,"t":"2026-10-06T16:00:00Z","v":11563,"vw":133.998935},{"c":133.84,"h":134.055,"l":133.66,"n":384,"o":133.86,"t":"2026-10-06T16:15:00Z","v":9780,"vw":133.856288},{"c":133.54,"h":133.88,"l":133.2891,"n":350,"o":133.835,"t":"2026-10-06T16:30:00Z","v":17354,"vw":133.583204},{"c":133.73,"h":133.83,"l":133.355,"n":322,"o":133.54,"t":"2026-10-06T16:45:00Z","v":22043,"vw":133.569686},{"c":133.86,"h":133.97,"l":133.7,"n":228,"o":133.73,"t":"2026-10-06T17:00:00Z","v":5053,"vw":133.856224},{"c":133.505,"h":133.85,"l":133.38,"n":279,"o":133.85,"t":"2026-10-06T17:15:00Z","v":5904,"vw":133.633928},{"c":133.54,"h":133.79,"l":133.54,"n":148,"o":133.63,"t":"2026-10-06T17:30:00Z","v":3681,"vw":133.628875},{"c":133.52,"h":133.65,"l":133.38,"n":241,"o":133.52,"t":"2026-10-06T17:45:00Z","v":8611,"vw":133.56295},{"c":133.315,"h":133.54,"l":133.23,"n":309,"o":133.47,"t":"2026-10-06T18:00:00Z","v":6567,"vw":133.389118},{"c":132.8,"h":133.23,"l":132.8,"n":321,"o":133.23,"t":"2026-10-06T18:15:00Z","v":7635,"vw":133.009615},{"c":132.575,"h":132.8,"l":132.38,"n":408,"o":132.67,"t":"2026-10-06T18:30:00Z","v":16403,"vw":132.615187},{"c":132.555,"h":132.7,"l":132.26,"n":436,"o":132.6,"t":"2026-10-06T18:45:00Z","v":13683,"vw":132.515924},{"c":132.68,"h":132.7299,"l":132.34,"n":409,"o":132.55,"t":"2026-10-06T19:00:00Z","v":12366,"vw":132.488736},{"c":132.375,"h":132.75,"l":132.375,"n":824,"o":132.7,"t":"2026-10-06T19:15:00Z","v":31722,"vw":132.596098},{"c":132.2,"h":132.45,"l":132.145,"n":782,"o":132.45,"t":"2026-10-06T19:30:00Z","v":17736,"vw":132.298458},{"c":132.19,"h":132.59,"l":132.04,"n":2263,"o":132.19,"t":"2026-10-06T19:45:00Z","v":67675,"vw":132.291021},{"c":132.13,"h":132.13,"l":132.13,"n":39,"o":132.13,"t":"2026-10-06T20:00:00Z","v":68111,"vw":132.13},{"c":130.33,"h":130.5,"l":129.6,"n":184,"o":130.3,"t":"2026-10-07T13:30:00Z","v":7200,"vw":130.063734},{"c":128.75,"h":130.205,"l":128.75,"n":240,"o":130.14,"t":"2026-10-07T13:45:00Z","v":6455,"vw":129.761756},{"c":128.85,"h":129.44,"l":128.5,"n":412,"o":128.85,"t":"2026-10-07T14:00:00Z","v":8383,"vw":128.922735},{"c":128.465,"h":128.95,"l":128.31,"n":463,"o":128.85,"t":"2026-10-07T14:15:00Z","v":11443,"vw":128.574274},{"c":127.67,"h":128.44,"l":127.67,"n":498,"o":128.43,"t":"2026-10-07T14:30:00Z","v":9391,"vw":128.110154},{"c":127.3,"h":127.62,"l":127.1,"n":498,"o":127.54,"t":"2026-10-07T14:45:00Z","v":10205,"vw":127.333563},{"c":127.31,"h":127.49,"l":126.895,"n":575,"o":127.25,"t":"2026-10-07T15:00:00Z","v":14230,"vw":127.166122},{"c":126.81,"h":126.99,"l":126.48,"n":480,"o":126.955,"t":"2026-10-07T15:15:00Z","v":8969,"vw":126.700991},{"c":127.07,"h":127.07,"l":126.7,"n":389,"o":126.815,"t":"2026-10-07T15:30:00Z","v":11217,"vw":126.82831},{"c":127.685,"h":127.685,"l":126.99,"n":460,"o":127.005,"t":"2026-10-07T15:45:00Z","v":10783,"vw":127.27314},{"c":127.775,"h":127.9,"l":127.59,"n":463,"o":127.73,"t":"2026-10-07T16:00:00Z","v":10298,"vw":127.746404},{"c":127.71,"h":127.91,"l":127.51,"n":383,"o":127.89,"t":"2026-10-07T16:15:00Z","v":7920,"vw":127.706574},{"c":127.68,"h":127.76,"l":127.48,"n":433,"o":127.71,"t":"2026-10-07T16:30:00Z","v":11200,"vw":127.617456},{"c":127.56,"h":127.895,"l":127.51,"n":405,"o":127.69,"t":"2026-10-07T16:45:00Z","v":8939,"vw":127.678118},{"c":127.62,"h":127.95,"l":127.25,"n":493,"o":127.56,"t":"2026-10-07T17:00:00Z","v":13763,"vw":127.663782},{"c":128.09,"h":128.09,"l":127.59,"n":431,"o":127.73,"t":"2026-10-07T17:15:00Z","v":13615,"vw":127.816167},{"c":128.35,"h":128.48,"l":127.86,"n":404,"o":128,"t":"2026-10-07T17:30:00Z","v":12411,"vw":128.256851},{"c":128.75,"h":129.06,"l":128.41,"n":624,"o":128.44,"t":"2026-10-07T17:45:00Z","v":16702,"vw":128.792779},{"c":128.89,"h":128.92,"l":128.51,"n":703,"o":128.76,"t":"2026-10-07T18:00:00Z","v":27093,"vw":128.716031},{"c":128.7301,"h":128.84,"l":128.61,"n":518,"o":128.84,"t":"2026-10-07T18:15:00Z","v":14127,"vw":128.704847},{"c":128.56,"h":128.76,"l":128.53,"n":514,"o":128.635,"t":"2026-10-07T18:30:00Z","v":13617,"vw":128.635197},{"c":128.83,"h":128.86,"l":128.49,"n":799,"o":128.575,"t":"2026-10-07T18:45:00Z","v":26715,"vw":128.642787},{"c":128.72,"h":128.86,"l":128.425,"n":666,"o":128.86,"t":"2026-10-07T19:00:00Z","v":19272,"vw":128.647937},{"c":128.215,"h":128.69,"l":128.17,"n":891,"o":128.65,"t":"2026-10-07T19:15:00Z","v":32063,"vw":128.348818},{"c":128.23,"h":128.525,"l":128.15,"n":988,"o":128.28,"t":"2026-10-07T19:30:00Z","v":31014,"vw":128.294808},{"c":128.66,"h":128.66,"l":128.09,"n":2646,"o":128.17,"t":"2026-10-07T19:45:00Z","v":89757,"vw":128.366452},{"c":128.61,"h":128.61,"l":128.61,"n":43,"o":128.61,"t":"2026-10-07T20:00:00Z","v":80380,"vw":128.61},{"c":127.49,"h":127.65,"l":127.49,"n":16,"o":127.65,"t":"2026-10-08T12:30:00Z","v":446,"vw":127.560145},{"c":127.66,"h":127.66,"l":127.56,"n":31,"o":127.56,"t":"2026-10-08T13:00:00Z","v":1017,"vw":127.57443},{"c":126.06,"h":127.885,"l":125.91,"n":125,"o":126.01,"t":"2026-10-08T13:30:00Z","v":9826,"vw":126.109288},{"c":126.63,"h":126.99,"l":125.91,"n":222,"o":126.22,"t":"2026-10-08T13:45:00Z","v":6889,"vw":126.291177},{"c":126.56,"h":126.9599,"l":126.48,"n":203,"o":126.56,"t":"2026-10-08T14:00:00Z","v":4658,"vw":126.726339},{"c":126.96,"h":127.26,"l":126.48,"n":264,"o":126.675,"t":"2026-10-08T14:15:00Z","v":8872,"vw":126.763252},{"c":126.8,"h":127.19,"l":126.68,"n":155,"o":126.99,"t":"2026-10-08T14:30:00Z","v":4031,"vw":126.97251},{"c":126.75,"h":127.1,"l":126.75,"n":358,"o":126.84,"t":"2026-10-08T14:45:00Z","v":9039,"vw":126.909608},{"c":126.415,"h":126.9055,"l":126.36,"n":412,"o":126.85,"t":"2026-10-08T15:00:00Z","v":11787,"vw":126.602754},{"c":126.055,"h":126.38,"l":126,"n":395,"o":126.37,"t":"2026-10-08T15:15:00Z","v":11044,"vw":126.210292},{"c":125.875,"h":126.1,"l":125.31,"n":630,"o":126.06,"t":"2026-10-08T15:30:00Z","v":19476,"vw":125.630265},{"c":126.36,"h":126.45,"l":125.5345,"n":422,"o":125.88,"t":"2026-10-08T15:45:00Z","v":14859,"vw":126.062231},{"c":126.85,"h":126.97,"l":126.46,"n":436,"o":126.46,"t":"2026-10-08T16:00:00Z","v":12282,"vw":126.647101},{"c":127.12,"h":128.03,"l":126.89,"n":629,"o":126.89,"t":"2026-10-08T16:15:00Z","v":21933,"vw":127.412073},{"c":127.46,"h":127.53,"l":127.025,"n":393,"o":127.025,"t":"2026-10-08T16:30:00Z","v":9795,"vw":127.28065},{"c":126.535,"h":127.35,"l":126.31,"n":602,"o":127.33,"t":"2026-10-08T16:45:00Z","v":22313,"vw":126.551848},{"c":126.72,"h":126.95,"l":125.91,"n":441,"o":126.53,"t":"2026-10-08T17:00:00Z","v":12563,"vw":126.384501},{"c":126.6,"h":127,"l":126.126,"n":319,"o":126.7,"t":"2026-10-08T17:15:00Z","v":9991,"vw":126.540463},{"c":127.035,"h":127.19,"l":126.47,"n":503,"o":126.86,"t":"2026-10-08T17:30:00Z","v":17644,"vw":126.890035},{"c":126.94,"h":127.185,"l":126.645,"n":465,"o":127.0475,"t":"2026-10-08T17:45:00Z","v":16408,"vw":126.955805},{"c":126.84,"h":127.04,"l":126.535,"n":572,"o":126.81,"t":"2026-10-08T18:00:00Z","v":20288,"vw":126.809931},{"c":126.72,"h":127,"l":126.5,"n":514,"o":126.83,"t":"2026-10-08T18:15:00Z","v":16556,"vw":126.729212},{"c":126.7,"h":126.92,"l":126.63,"n":438,"o":126.6518,"t":"2026-10-08T18:30:00Z","v":11983,"vw":126.738422},{"c":126.57,"h":126.795,"l":126.385,"n":565,"o":126.67,"t":"2026-10-08T18:45:00Z","v":19163,"vw":126.589833},{"c":126.57,"h":126.68,"l":126.29,"n":629,"o":126.5,"t":"2026-10-08T19:00:00Z","v":18632,"vw":126.4829},{"c":126.66,"h":126.895,"l":126.5,"n":832,"o":126.57,"t":"2026-10-08T19:15:00Z","v":24709,"vw":126.71003},{"c":127.04,"h":127.29,"l":126.42,"n":1486,"o":126.56,"t":"2026-10-08T19:30:00Z","v":60099,"vw":126.824324},{"c":127.34,"h":127.695,"l":127.02,"n":2845,"o":127.05,"t":"2026-10-08T19:45:00Z","v":126295,"vw":127.358651},{"c":127.35,"h":127.35,"l":127.35,"n":52,"o":127.35,"t":"2026-10-08T20:00:00Z","v":90550,"vw":127.35},{"c":125.5,"h":128.32,"l":125.5,"n":281,"o":127.56,"t":"2026-10-09T13:30:00Z","v":14472,"vw":126.596755},{"c":126.65,"h":126.65,"l":125,"n":255,"o":125.335,"t":"2026-10-09T13:45:00Z","v":10120,"vw":125.627051},{"c":125.98,"h":126.93,"l":125.98,"n":240,"o":126.54,"t":"2026-10-09T14:00:00Z","v":5704,"vw":126.375441},{"c":125.89,"h":126.26,"l":125.81,"n":387,"o":126.18,"t":"2026-10-09T14:15:00Z","v":12772,"vw":126.129241},{"c":125.42,"h":126.07,"l":125.18,"n":383,"o":126.07,"t":"2026-10-09T14:30:00Z","v":11691,"vw":125.46597},{"c":125.53,"h":125.88,"l":125.25,"n":380,"o":125.32,"t":"2026-10-09T14:45:00Z","v":10300,"vw":125.533856},{"c":125.715,"h":125.99,"l":125.42,"n":660,"o":125.5,"t":"2026-10-09T15:00:00Z","v":19754,"vw":125.759779},{"c":126.09,"h":126.22,"l":125.62,"n":654,"o":125.62,"t":"2026-10-09T15:15:00Z","v":18631,"vw":125.986721},{"c":125.64,"h":126.075,"l":125.55,"n":575,"o":126.02,"t":"2026-10-09T15:30:00Z","v":12480,"vw":125.820415},{"c":125.49,"h":125.74,"l":125.44,"n":440,"o":125.53,"t":"2026-10-09T15:45:00Z","v":8358,"vw":125.580931},{"c":125.21,"h":125.535,"l":125,"n":575,"o":125.45,"t":"2026-10-09T16:00:00Z","v":16351,"vw":125.266037},{"c":124.69,"h":125.25,"l":124.54,"n":606,"o":125.02,"t":"2026-10-09T16:15:00Z","v":14044,"vw":124.958285},{"c":124.835,"h":124.93,"l":124.71,"n":562,"o":124.76,"t":"2026-10-09T16:30:00Z","v":16905,"vw":124.820293},{"c":124.59,"h":124.975,"l":124.49,"n":649,"o":124.86,"t":"2026-10-09T16:45:00Z","v":17409,"vw":124.739562},{"c":124.755,"h":124.86,"l":124.5,"n":532,"o":124.59,"t":"2026-10-09T17:00:00Z","v":13837,"vw":124.756284},{"c":124.77,"h":125.025,"l":124.62,"n":553,"o":124.775,"t":"2026-10-09T17:15:00Z","v":20038,"vw":124.768186},{"c":124.48,"h":124.9,"l":124.415,"n":626,"o":124.835,"t":"2026-10-09T17:30:00Z","v":17434,"vw":124.625861},{"c":124.94,"h":124.945,"l":124.475,"n":489,"o":124.52,"t":"2026-10-09T17:45:00Z","v":13665,"vw":124.724556},{"c":124.98,"h":125.096,"l":124.79,"n":545,"o":124.94,"t":"2026-10-09T18:00:00Z","v":17529,"vw":124.936044},{"c":124.93,"h":124.99,"l":124.76,"n":605,"o":124.9,"t":"2026-10-09T18:15:00Z","v":15794,"vw":124.868823},{"c":124.88,"h":125.1,"l":124.67,"n":665,"o":124.98,"t":"2026-10-09T18:30:00Z","v":16737,"vw":124.904981},{"c":125.19,"h":125.21,"l":124.82,"n":811,"o":124.9,"t":"2026-10-09T18:45:00Z","v":26771,"vw":125.058478},{"c":125.2706,"h":125.4,"l":125.01,"n":627,"o":125.16,"t":"2026-10-09T19:00:00Z","v":22272,"vw":125.163129},{"c":125.32,"h":125.39,"l":125.17,"n":823,"o":125.255,"t":"2026-10-09T19:15:00Z","v":23217,"vw":125.2784},{"c":125.27,"h":125.39,"l":124.9975,"n":1085,"o":125.29,"t":"2026-10-09T19:30:00Z","v":31424,"vw":125.160245},{"c":125.26,"h":125.379,"l":124.97,"n":3829,"o":125.27,"t":"2026-10-09T19:45:00Z","v":127801,"vw":125.152834},{"c":125.23,"h":125.23,"l":125.23,"n":45,"o":125.23,"t":"2026-10-09T20:00:00Z","v":139150,"vw":125.23},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-12T13:00:00Z","v":156,"vw":125},{"c":126.19,"h":126.43,"l":125.31,"n":194,"o":125.31,"t":"2026-10-12T13:30:00Z","v":10029,"vw":125.760467},{"c":126.84,"h":126.95,"l":126.405,"n":290,"o":126.49,"t":"2026-10-12T13:45:00Z","v":7229,"vw":126.698387},{"c":127.825,"h":128.01,"l":126.71,"n":393,"o":126.71,"t":"2026-10-12T14:00:00Z","v":11775,"vw":127.264409},{"c":127.505,"h":127.86,"l":127.16,"n":312,"o":127.86,"t":"2026-10-12T14:15:00Z","v":9095,"vw":127.489644},{"c":127.67,"h":127.91,"l":127.505,"n":279,"o":127.505,"t":"2026-10-12T14:30:00Z","v":6922,"vw":127.71424},{"c":127.6,"h":127.865,"l":127.49,"n":295,"o":127.76,"t":"2026-10-12T14:45:00Z","v":7490,"vw":127.736655},{"c":127.4,"h":127.55,"l":127.28,"n":222,"o":127.49,"t":"2026-10-12T15:00:00Z","v":5628,"vw":127.420441},{"c":127.87,"h":127.91,"l":127.37,"n":331,"o":127.54,"t":"2026-10-12T15:15:00Z","v":9732,"vw":127.616066},{"c":127.76,"h":127.88,"l":127.74,"n":243,"o":127.78,"t":"2026-10-12T15:30:00Z","v":4475,"vw":127.839361},{"c":127.64,"h":127.7977,"l":127.58,"n":242,"o":127.76,"t":"2026-10-12T15:45:00Z","v":3764,"vw":127.710549},{"c":127.7375,"h":128.11,"l":127.58,"n":317,"o":127.6275,"t":"2026-10-12T16:00:00Z","v":7858,"vw":127.736472},{"c":127.465,"h":127.76,"l":127.465,"n":228,"o":127.72,"t":"2026-10-12T16:15:00Z","v":4288,"vw":127.595873},{"c":127.5,"h":127.6,"l":127.47,"n":283,"o":127.52,"t":"2026-10-12T16:30:00Z","v":6605,"vw":127.529376},{"c":127.46,"h":127.55,"l":127.2901,"n":264,"o":127.5,"t":"2026-10-12T16:45:00Z","v":6326,"vw":127.412669},{"c":127.895,"h":127.895,"l":127.51,"n":258,"o":127.51,"t":"2026-10-12T17:00:00Z","v":5663,"vw":127.717918},{"c":127.72,"h":127.91,"l":127.6,"n":275,"o":127.905,"t":"2026-10-12T17:15:00Z","v":7956,"vw":127.821096},{"c":127.68,"h":127.82,"l":127.675,"n":208,"o":127.675,"t":"2026-10-12T17:30:00Z","v":5961,"vw":127.746678},{"c":127.335,"h":127.67,"l":127.1875,"n":319,"o":127.67,"t":"2026-10-12T17:45:00Z","v":6949,"vw":127.453953},{"c":127.34,"h":127.54,"l":127.225,"n":450,"o":127.25,"t":"2026-10-12T18:00:00Z","v":11483,"vw":127.345238},{"c":127.46,"h":127.55,"l":127.28,"n":325,"o":127.28,"t":"2026-10-12T18:15:00Z","v":7629,"vw":127.446124},{"c":127.52,"h":127.72,"l":127.405,"n":412,"o":127.48,"t":"2026-10-12T18:30:00Z","v":11687,"vw":127.563705},{"c":127.4,"h":127.57,"l":127.23,"n":424,"o":127.49,"t":"2026-10-12T18:45:00Z","v":11328,"vw":127.443022},{"c":127.39,"h":127.52,"l":127.28,"n":487,"o":127.355,"t":"2026-10-12T19:00:00Z","v":9400,"vw":127.390347},{"c":127.1,"h":127.44,"l":127.06,"n":741,"o":127.4,"t":"2026-10-12T19:15:00Z","v":15580,"vw":127.193135},{"c":127.28,"h":127.33,"l":127.01,"n":1207,"o":127.065,"t":"2026-10-12T19:30:00Z","v":36269,"vw":127.144449},{"c":126.64,"h":127.36,"l":126.54,"n":2563,"o":127.245,"t":"2026-10-12T19:45:00Z","v":86001,"vw":126.843149},{"c":126.62,"h":126.62,"l":126.62,"n":47,"o":126.62,"t":"2026-10-12T20:00:00Z","v":212489,"vw":126.62},{"c":126.62,"h":126.62,"l":126.62,"n":1,"o":126.62,"t":"2026-10-12T20:15:00Z","v":45456,"vw":126.62},{"c":127.44,"h":127.68,"l":126.875,"n":83,"o":127.23,"t":"2026-10-13T13:30:00Z","v":4425,"vw":127.246714},{"c":126.5,"h":127.32,"l":126.5,"n":123,"o":127.32,"t":"2026-10-13T13:45:00Z","v":4630,"vw":126.999787},{"c":126.69,"h":126.86,"l":126.06,"n":309,"o":126.59,"t":"2026-10-13T14:00:00Z","v":8557,"vw":126.448829},{"c":126.85,"h":126.9968,"l":126.52,"n":178,"o":126.755,"t":"2026-10-13T14:15:00Z","v":4904,"vw":126.777206},{"c":127.05,"h":127.34,"l":126.8,"n":270,"o":126.89,"t":"2026-10-13T14:30:00Z","v":8239,"vw":127.086154},{"c":127,"h":127.05,"l":126.79,"n":352,"o":126.95,"t":"2026-10-13T14:45:00Z","v":10572,"vw":126.983328},{"c":127.32,"h":127.58,"l":126.581,"n":467,"o":126.89,"t":"2026-10-13T15:00:00Z","v":13102,"vw":127.081251},{"c":127.58,"h":127.78,"l":127.26,"n":478,"o":127.46,"t":"2026-10-13T15:15:00Z","v":18163,"vw":127.500925},{"c":127.315,"h":127.61,"l":127.2275,"n":406,"o":127.55,"t":"2026-10-13T15:30:00Z","v":13967,"vw":127.440904},{"c":127.67,"h":127.71,"l":127.22,"n":357,"o":127.4,"t":"2026-10-13T15:45:00Z","v":10164,"vw":127.476912},{"c":127.87,"h":128.035,"l":127.66,"n":392,"o":127.72,"t":"2026-10-13T16:00:00Z","v":13793,"vw":127.822698},{"c":128.15,"h":128.185,"l":127.86,"n":337,"o":127.86,"t":"2026-10-13T16:15:00Z","v":8835,"vw":128.042749},{"c":128.525,"h":128.53,"l":128.125,"n":366,"o":128.125,"t":"2026-10-13T16:30:00Z","v":11545,"vw":128.309124},{"c":128.34,"h":128.54,"l":128.34,"n":240,"o":128.49,"t":"2026-10-13T16:45:00Z","v":5533,"vw":128.426189},{"c":128.245,"h":128.37,"l":128.2,"n":325,"o":128.3,"t":"2026-10-13T17:00:00Z","v":8369,"vw":128.292694},{"c":128.28,"h":128.43,"l":128.0901,"n":376,"o":128.29,"t":"2026-10-13T17:15:00Z","v":9466,"vw":128.239734},{"c":128.53,"h":128.535,"l":128.28,"n":395,"o":128.28,"t":"2026-10-13T17:30:00Z","v":13188,"vw":128.421036},{"c":128.12,"h":128.55,"l":128,"n":335,"o":128.55,"t":"2026-10-13T17:45:00Z","v":8510,"vw":128.212105},{"c":128.55,"h":128.57,"l":128.11,"n":342,"o":128.15,"t":"2026-10-13T18:00:00Z","v":10504,"vw":128.335209},{"c":128.61,"h":128.63,"l":128.42,"n":397,"o":128.53,"t":"2026-10-13T18:15:00Z","v":13725,"vw":128.547611},{"c":129.085,"h":129.11,"l":128.3,"n":699,"o":128.65,"t":"2026-10-13T18:30:00Z","v":33130,"vw":128.729082},{"c":129.06,"h":129.06,"l":128.61,"n":394,"o":129.01,"t":"2026-10-13T18:45:00Z","v":12587,"vw":128.835498},{"c":129.1,"h":129.13,"l":128.92,"n":517,"o":129.035,"t":"2026-10-13T19:00:00Z","v":18567,"vw":129.032386},{"c":129,"h":129.18,"l":128.94,"n":693,"o":129.15,"t":"2026-10-13T19:15:00Z","v":23534,"vw":129.050929},{"c":128.9,"h":129.11,"l":128.575,"n":823,"o":128.99,"t":"2026-10-13T19:30:00Z","v":33528,"vw":128.846058},{"c":128.41,"h":128.9175,"l":128.21,"n":2276,"o":128.91,"t":"2026-10-13T19:45:00Z","v":99682,"vw":128.543124},{"c":128.41,"h":128.41,"l":128.41,"n":42,"o":128.41,"t":"2026-10-13T20:00:00Z","v":162535,"vw":128.41},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-14T11:30:00Z","v":100,"vw":129},{"c":128.88,"h":129.355,"l":128.41,"n":295,"o":128.46,"t":"2026-10-14T13:30:00Z","v":17880,"vw":128.67016},{"c":128.88,"h":129.515,"l":128.72,"n":476,"o":128.97,"t":"2026-10-14T13:45:00Z","v":15109,"vw":129.045603},{"c":129.17,"h":129.79,"l":128.48,"n":621,"o":128.88,"t":"2026-10-14T14:00:00Z","v":16710,"vw":128.971234},{"c":129.74,"h":130.28,"l":129.35,"n":593,"o":129.35,"t":"2026-10-14T14:15:00Z","v":14079,"vw":129.835478},{"c":129.495,"h":130.04,"l":129.4,"n":538,"o":129.8,"t":"2026-10-14T14:30:00Z","v":15044,"vw":129.720127},{"c":128.61,"h":129.46,"l":128.54,"n":612,"o":129.38,"t":"2026-10-14T14:45:00Z","v":15830,"vw":129.064174},{"c":128.045,"h":128.66,"l":128.04,"n":747,"o":128.5,"t":"2026-10-14T15:00:00Z","v":17119,"vw":128.369267},{"c":128.475,"h":128.475,"l":127.87,"n":651,"o":127.97,"t":"2026-10-14T15:15:00Z","v":18829,"vw":128.149132},{"c":128.24,"h":128.79,"l":128.14,"n":618,"o":128.405,"t":"2026-10-14T15:30:00Z","v":27097,"vw":128.62697},{"c":128.11,"h":128.34,"l":127.915,"n":437,"o":128.14,"t":"2026-10-14T15:45:00Z","v":13856,"vw":128.180568},{"c":127.705,"h":128.29,"l":127.6,"n":405,"o":128.19,"t":"2026-10-14T16:00:00Z","v":12435,"vw":127.901098},{"c":128.02,"h":128.21,"l":127.7,"n":595,"o":127.71,"t":"2026-10-14T16:15:00Z","v":22613,"vw":127.89605},{"c":128.1,"h":128.37,"l":128.04,"n":521,"o":128.08,"t":"2026-10-14T16:30:00Z","v":13361,"vw":128.146132},{"c":128.11,"h":128.21,"l":127.85,"n":454,"o":128.13,"t":"2026-10-14T16:45:00Z","v":12094,"vw":128.080168},{"c":127.52,"h":128.31,"l":127.36,"n":522,"o":128.29,"t":"2026-10-14T17:00:00Z","v":17381,"vw":127.878636},{"c":127.24,"h":127.6,"l":127.24,"n":340,"o":127.455,"t":"2026-10-14T17:15:00Z","v":8297,"vw":127.431532},{"c":127.045,"h":127.315,"l":126.785,"n":507,"o":127.305,"t":"2026-10-14T17:30:00Z","v":14147,"vw":127.028358},{"c":126.93,"h":127.04,"l":126.67,"n":507,"o":126.945,"t":"2026-10-14T17:45:00Z","v":14786,"vw":126.799655},{"c":127.22,"h":127.22,"l":126.83,"n":910,"o":126.91,"t":"2026-10-14T18:00:00Z","v":29729,"vw":127.000577},{"c":127.61,"h":127.62,"l":127.085,"n":554,"o":127.26,"t":"2026-10-14T18:15:00Z","v":14685,"vw":127.332436},{"c":127.52,"h":127.915,"l":127.41,"n":840,"o":127.59,"t":"2026-10-14T18:30:00Z","v":33895,"vw":127.721824},{"c":127.37,"h":127.47,"l":126.9078,"n":728,"o":127.47,"t":"2026-10-14T18:45:00Z","v":17470,"vw":127.222436},{"c":127.615,"h":127.69,"l":127.29,"n":724,"o":127.4,"t":"2026-10-14T19:00:00Z","v":18922,"vw":127.463333},{"c":127.735,"h":128.07,"l":127.54,"n":806,"o":127.645,"t":"2026-10-14T19:15:00Z","v":23880,"vw":127.760498},{"c":127.97,"h":128.33,"l":127.79,"n":1110,"o":127.85,"t":"2026-10-14T19:30:00Z","v":37650,"vw":128.057785},{"c":127.63,"h":127.945,"l":127.1,"n":2833,"o":127.945,"t":"2026-10-14T19:45:00Z","v":112108,"vw":127.389873},{"c":127.57,"h":127.57,"l":127.57,"n":38,"o":127.57,"t":"2026-10-14T20:00:00Z","v":123149,"vw":127.57},{"c":128.3,"h":129.35,"l":127.64,"n":366,"o":127.64,"t":"2026-10-15T13:30:00Z","v":17457,"vw":128.069457},{"c":128.11,"h":128.655,"l":127.73,"n":459,"o":128.05,"t":"2026-10-15T13:45:00Z","v":13417,"vw":128.188132},{"c":128.015,"h":128.96,"l":128.015,"n":405,"o":128.115,"t":"2026-10-15T14:00:00Z","v":9651,"vw":128.316009},{"c":127.305,"h":128.48,"l":127.305,"n":501,"o":128.27,"t":"2026-10-15T14:15:00Z","v":13496,"vw":128.059549},{"c":128.16,"h":128.16,"l":127.3,"n":536,"o":127.3,"t":"2026-10-15T14:30:00Z","v":13385,"vw":127.854809},{"c":128.19,"h":128.19,"l":127.825,"n":595,"o":128.17,"t":"2026-10-15T14:45:00Z","v":11451,"vw":128.030734},{"c":128.81,"h":128.81,"l":128.215,"n":544,"o":128.42,"t":"2026-10-15T15:00:00Z","v":12765,"vw":128.470769},{"c":128.45,"h":129.07,"l":128.39,"n":511,"o":128.9,"t":"2026-10-15T15:15:00Z","v":10635,"vw":128.755196},{"c":128.56,"h":128.75,"l":128.035,"n":393,"o":128.38,"t":"2026-10-15T15:30:00Z","v":9275,"vw":128.263948},{"c":128.28,"h":128.68,"l":128.28,"n":401,"o":128.61,"t":"2026-10-15T15:45:00Z","v":11171,"vw":128.464714},{"c":128.465,"h":128.67,"l":128.3,"n":373,"o":128.425,"t":"2026-10-15T16:00:00Z","v":11956,"vw":128.479657},{"c":128.09,"h":128.54,"l":128.09,"n":413,"o":128.46,"t":"2026-10-15T16:15:00Z","v":12173,"vw":128.388725},{"c":128,"h":128.39,"l":127.94,"n":467,"o":127.96,"t":"2026-10-15T16:30:00Z","v":11221,"vw":128.14069},{"c":127.94,"h":128.24,"l":127.65,"n":413,"o":128.13,"t":"2026-10-15T16:45:00Z","v":10103,"vw":127.95122},{"c":127.91,"h":128.07,"l":127.66,"n":395,"o":128.07,"t":"2026-10-15T17:00:00Z","v":10907,"vw":127.885077},{"c":128.175,"h":128.18,"l":127.865,"n":446,"o":127.985,"t":"2026-10-15T17:15:00Z","v":10903,"vw":128.008452},{"c":128.545,"h":128.545,"l":128.24,"n":530,"o":128.24,"t":"2026-10-15T17:30:00Z","v":13705,"vw":128.43421},{"c":128.24,"h":128.575,"l":128.05,"n":593,"o":128.535,"t":"2026-10-15T17:45:00Z","v":15138,"vw":128.327041},{"c":128.17,"h":128.36,"l":128.03,"n":659,"o":128.31,"t":"2026-10-15T18:00:00Z","v":19409,"vw":128.194231},{"c":127.835,"h":128.24,"l":127.77,"n":552,"o":128.17,"t":"2026-10-15T18:15:00Z","v":16397,"vw":127.992137},{"c":127.88,"h":128.0177,"l":127.64,"n":717,"o":127.835,"t":"2026-10-15T18:30:00Z","v":25949,"vw":127.860632},{"c":127.645,"h":127.89,"l":127.54,"n":748,"o":127.83,"t":"2026-10-15T18:45:00Z","v":19833,"vw":127.688301},{"c":127.96,"h":127.96,"l":127.73,"n":563,"o":127.73,"t":"2026-10-15T19:00:00Z","v":18536,"vw":127.862172},{"c":128.12,"h":128.32,"l":127.93,"n":825,"o":127.98,"t":"2026-10-15T19:15:00Z","v":25839,"vw":128.122565},{"c":128.23,"h":128.53,"l":128.115,"n":1110,"o":128.17,"t":"2026-10-15T19:30:00Z","v":43218,"vw":128.345625},{"c":128.675,"h":128.82,"l":128.11,"n":2775,"o":128.185,"t":"2026-10-15T19:45:00Z","v":117812,"vw":128.526098},{"c":128.71,"h":128.71,"l":128.71,"n":39,"o":128.71,"t":"2026-10-15T20:00:00Z","v":84333,"vw":128.71},{"c":130.68,"h":130.85,"l":127.5,"n":279,"o":129.15,"t":"2026-10-16T13:30:00Z","v":12020,"vw":129.304017},{"c":130.36,"h":130.85,"l":129.75,"n":260,"o":130.85,"t":"2026-10-16T13:45:00Z","v":11860,"vw":130.108968},{"c":129.99,"h":130.32,"l":129.97,"n":302,"o":130.08,"t":"2026-10-16T14:00:00Z","v":6148,"vw":130.122662},{"c":130.1,"h":130.1,"l":129.56,"n":289,"o":129.76,"t":"2026-10-16T14:15:00Z","v":6201,"vw":129.893348},{"c":129.02,"h":130.15,"l":129.02,"n":314,"o":130.12,"t":"2026-10-16T14:30:00Z","v":7906,"vw":129.577055},{"c":128.87,"h":129.37,"l":128.66,"n":434,"o":129.0625,"t":"2026-10-16T14:45:00Z","v":10786,"vw":129.043211},{"c":128.67,"h":129.09,"l":128.57,"n":436,"o":128.9,"t":"2026-10-16T15:00:00Z","v":8785,"vw":128.77523},{"c":128.43,"h":128.605,"l":128.11,"n":413,"o":128.605,"t":"2026-10-16T15:15:00Z","v":9488,"vw":128.330141},{"c":127.965,"h":128.5,"l":127.96,"n":434,"o":128.33,"t":"2026-10-16T15:30:00Z","v":9090,"vw":128.230628},{"c":128.03,"h":128.16,"l":127.98,"n":417,"o":128.055,"t":"2026-10-16T15:45:00Z","v":8300,"vw":128.061484},{"c":128.61,"h":128.63,"l":127.87,"n":439,"o":127.98,"t":"2026-10-16T16:00:00Z","v":10524,"vw":128.140688},{"c":128.12,"h":128.62,"l":128.12,"n":525,"o":128.62,"t":"2026-10-16T16:15:00Z","v":14199,"vw":128.356937},{"c":128.055,"h":128.27,"l":127.95,"n":364,"o":128.12,"t":"2026-10-16T16:30:00Z","v":5853,"vw":128.078936},{"c":127.785,"h":127.96,"l":127.53,"n":444,"o":127.94,"t":"2026-10-16T16:45:00Z","v":8103,"vw":127.721697},{"c":127.48,"h":127.775,"l":127.09,"n":375,"o":127.775,"t":"2026-10-16T17:00:00Z","v":8485,"vw":127.405665},{"c":127.52,"h":127.6,"l":127.245,"n":446,"o":127.5,"t":"2026-10-16T17:15:00Z","v":8329,"vw":127.389348},{"c":127.93,"h":127.98,"l":127.43,"n":459,"o":127.62,"t":"2026-10-16T17:30:00Z","v":12628,"vw":127.815514},{"c":127.2125,"h":127.7925,"l":127.14,"n":323,"o":127.7925,"t":"2026-10-16T17:45:00Z","v":5900,"vw":127.418266},{"c":127.07,"h":127.16,"l":126.8,"n":477,"o":127.13,"t":"2026-10-16T18:00:00Z","v":11215,"vw":127.027625},{"c":126.49,"h":127.06,"l":126.47,"n":427,"o":127.06,"t":"2026-10-16T18:15:00Z","v":12922,"vw":126.727854},{"c":126.66,"h":126.76,"l":126.47,"n":641,"o":126.47,"t":"2026-10-16T18:30:00Z","v":15124,"vw":126.600012},{"c":126.65,"h":126.76,"l":126.145,"n":725,"o":126.6,"t":"2026-10-16T18:45:00Z","v":18616,"vw":126.52358},{"c":126.89,"h":126.94,"l":126.303,"n":924,"o":126.65,"t":"2026-10-16T19:00:00Z","v":40714,"vw":126.74493},{"c":126.98,"h":127.12,"l":126.695,"n":899,"o":126.91,"t":"2026-10-16T19:15:00Z","v":26327,"vw":126.941697},{"c":127.2,"h":127.38,"l":126.98,"n":1103,"o":126.995,"t":"2026-10-16T19:30:00Z","v":33505,"vw":127.175881},{"c":127.02,"h":127.48,"l":126.81,"n":2979,"o":127.24,"t":"2026-10-16T19:45:00Z","v":129178,"vw":127.095465},{"c":127.02,"h":127.02,"l":127.02,"n":39,"o":127.02,"t":"2026-10-16T20:00:00Z","v":452354,"vw":127.02},{"c":126.865,"h":128.575,"l":126.45,"n":192,"o":127.66,"t":"2026-10-19T13:30:00Z","v":12508,"vw":127.287852},{"c":126.62,"h":127.36,"l":126.62,"n":289,"o":126.82,"t":"2026-10-19T13:45:00Z","v":14900,"vw":126.951516},{"c":126.72,"h":127.165,"l":126.655,"n":362,"o":126.86,"t":"2026-10-19T14:00:00Z","v":9053,"vw":126.927355},{"c":126.46,"h":127.4,"l":126.46,"n":234,"o":127.01,"t":"2026-10-19T14:15:00Z","v":6148,"vw":127.1055},{"c":126.23,"h":126.48,"l":126,"n":270,"o":126.48,"t":"2026-10-19T14:30:00Z","v":6982,"vw":126.260206},{"c":126.44,"h":126.52,"l":125.86,"n":365,"o":126.41,"t":"2026-10-19T14:45:00Z","v":12200,"vw":126.267222},{"c":126.89,"h":127.07,"l":126.43,"n":404,"o":126.48,"t":"2026-10-19T15:00:00Z","v":12387,"vw":126.717934},{"c":127.25,"h":127.37,"l":126.93,"n":432,"o":126.93,"t":"2026-10-19T15:15:00Z","v":18804,"vw":127.148504},{"c":127.21,"h":127.32,"l":127.055,"n":306,"o":127.32,"t":"2026-10-19T15:30:00Z","v":8498,"vw":127.193658},{"c":127.12,"h":127.16,"l":126.96,"n":311,"o":127.155,"t":"2026-10-19T15:45:00Z","v":9687,"vw":127.04299},{"c":126.8,"h":126.975,"l":126.615,"n":391,"o":126.855,"t":"2026-10-19T16:00:00Z","v":10780,"vw":126.752049},{"c":127.075,"h":127.1486,"l":126.715,"n":714,"o":126.89,"t":"2026-10-19T16:15:00Z","v":35905,"vw":126.834986},{"c":127.475,"h":127.475,"l":126.95,"n":599,"o":127.08,"t":"2026-10-19T16:30:00Z","v":19948,"vw":127.194096},{"c":127.365,"h":127.54,"l":127.35,"n":362,"o":127.43,"t":"2026-10-19T16:45:00Z","v":13968,"vw":127.421469},{"c":127.29,"h":127.45,"l":127.205,"n":435,"o":127.365,"t":"2026-10-19T17:00:00Z","v":13777,"vw":127.293486},{"c":127.5,"h":127.605,"l":127.245,"n":514,"o":127.245,"t":"2026-10-19T17:15:00Z","v":21152,"vw":127.437051},{"c":127.695,"h":127.81,"l":127.5,"n":582,"o":127.51,"t":"2026-10-19T17:30:00Z","v":20033,"vw":127.642061},{"c":127.8,"h":127.8599,"l":127.41,"n":903,"o":127.61,"t":"2026-10-19T17:45:00Z","v":77344,"vw":127.594043},{"c":127.64,"h":127.8,"l":127.57,"n":374,"o":127.715,"t":"2026-10-19T18:00:00Z","v":9853,"vw":127.679393},{"c":127.58,"h":127.76,"l":127.53,"n":370,"o":127.64,"t":"2026-10-19T18:15:00Z","v":8750,"vw":127.646938},{"c":127.47,"h":127.66,"l":127.305,"n":508,"o":127.66,"t":"2026-10-19T18:30:00Z","v":11906,"vw":127.526812},{"c":127.59,"h":127.59,"l":127.42,"n":592,"o":127.48,"t":"2026-10-19T18:45:00Z","v":12039,"vw":127.513963},{"c":127.36,"h":127.715,"l":127.36,"n":620,"o":127.69,"t":"2026-10-19T19:00:00Z","v":16064,"vw":127.581478},{"c":127.76,"h":127.885,"l":127.335,"n":800,"o":127.35,"t":"2026-10-19T19:15:00Z","v":22506,"vw":127.652858},{"c":127.97,"h":128.14,"l":127.785,"n":818,"o":127.785,"t":"2026-10-19T19:30:00Z","v":25013,"vw":127.979294},{"c":127.96,"h":127.97,"l":127.23,"n":2301,"o":127.95,"t":"2026-10-19T19:45:00Z","v":82994,"vw":127.676403},{"c":127.89,"h":127.9,"l":127.89,"n":49,"o":127.9,"t":"2026-10-19T20:00:00Z","v":83525,"vw":127.890013},{"c":128.01,"h":128.5,"l":125.99,"n":36,"o":128.5,"t":"2026-10-20T11:45:00Z","v":2491,"vw":127.474292},{"c":126.94,"h":127.51,"l":126.94,"n":50,"o":127.51,"t":"2026-10-20T12:00:00Z","v":2784,"vw":127.413173},{"c":127.61,"h":127.61,"l":127.61,"n":16,"o":127.61,"t":"2026-10-20T12:30:00Z","v":215,"vw":127.61},{"c":128.42,"h":129.195,"l":127.52,"n":248,"o":127.52,"t":"2026-10-20T13:30:00Z","v":11100,"vw":128.015873},{"c":130.12,"h":130.175,"l":128,"n":305,"o":128.42,"t":"2026-10-20T13:45:00Z","v":12320,"vw":128.95547},{"c":129.77,"h":130.285,"l":129.58,"n":258,"o":130.19,"t":"2026-10-20T14:00:00Z","v":8240,"vw":129.915382},{"c":132.235,"h":132.235,"l":129.425,"n":305,"o":129.425,"t":"2026-10-20T14:15:00Z","v":11772,"vw":130.895357},{"c":132.16,"h":132.48,"l":131.53,"n":267,"o":132.045,"t":"2026-10-20T14:30:00Z","v":8120,"vw":131.901217},{"c":133.16,"h":133.215,"l":132.07,"n":417,"o":132.26,"t":"2026-10-20T14:45:00Z","v":12205,"vw":132.734954},{"c":131.5,"h":132.96,"l":131.405,"n":563,"o":132.96,"t":"2026-10-20T15:00:00Z","v":17800,"vw":132.398664},{"c":131.76,"h":132.16,"l":131.55,"n":398,"o":131.63,"t":"2026-10-20T15:15:00Z","v":9415,"vw":131.971691},{"c":131.93,"h":132.03,"l":131.435,"n":360,"o":131.62,"t":"2026-10-20T15:30:00Z","v":9757,"vw":131.657087},{"c":131.57,"h":131.94,"l":131.55,"n":400,"o":131.86,"t":"2026-10-20T15:45:00Z","v":9390,"vw":131.719039},{"c":131.51,"h":131.91,"l":131.385,"n":417,"o":131.555,"t":"2026-10-20T16:00:00Z","v":9771,"vw":131.652649},{"c":131.495,"h":131.61,"l":131.1,"n":446,"o":131.53,"t":"2026-10-20T16:15:00Z","v":12783,"vw":131.278255},{"c":131.37,"h":131.56,"l":131.34,"n":344,"o":131.46,"t":"2026-10-20T16:30:00Z","v":7723,"vw":131.462786},{"c":131.55,"h":131.74,"l":131.28,"n":650,"o":131.335,"t":"2026-10-20T16:45:00Z","v":19527,"vw":131.477771},{"c":131.46,"h":131.845,"l":131.36,"n":434,"o":131.61,"t":"2026-10-20T17:00:00Z","v":13001,"vw":131.566633},{"c":131.85,"h":131.85,"l":131.3549,"n":492,"o":131.515,"t":"2026-10-20T17:15:00Z","v":21148,"vw":131.566466},{"c":132.66,"h":132.87,"l":131.93,"n":583,"o":131.93,"t":"2026-10-20T17:30:00Z","v":25221,"vw":132.387533},{"c":132.74,"h":132.85,"l":132.555,"n":436,"o":132.71,"t":"2026-10-20T17:45:00Z","v":15937,"vw":132.716653},{"c":133.025,"h":133.14,"l":132.5675,"n":783,"o":132.73,"t":"2026-10-20T18:00:00Z","v":25882,"vw":132.876719},{"c":132.965,"h":133.245,"l":132.75,"n":549,"o":133.07,"t":"2026-10-20T18:15:00Z","v":15611,"vw":133.063687},{"c":132.75,"h":132.98,"l":132.635,"n":626,"o":132.94,"t":"2026-10-20T18:30:00Z","v":17021,"vw":132.847683},{"c":132.46,"h":132.97,"l":132.2125,"n":906,"o":132.85,"t":"2026-10-20T18:45:00Z","v":45905,"vw":132.657034},{"c":132.93,"h":133,"l":132.51,"n":823,"o":132.51,"t":"2026-10-20T19:00:00Z","v":24890,"vw":132.779678},{"c":132.99,"h":133.2,"l":132.77,"n":768,"o":132.93,"t":"2026-10-20T19:15:00Z","v":22183,"vw":133.027495},{"c":132.845,"h":133.09,"l":132.585,"n":1137,"o":133.045,"t":"2026-10-20T19:30:00Z","v":36420,"vw":132.845353},{"c":132.94,"h":133.23,"l":132.665,"n":3132,"o":132.89,"t":"2026-10-20T19:45:00Z","v":123328,"vw":132.933679},{"c":132.91,"h":132.91,"l":132.84,"n":65,"o":132.85,"t":"2026-10-20T20:00:00Z","v":152240,"vw":132.909319},{"c":132.91,"h":132.91,"l":132.91,"n":1,"o":132.91,"t":"2026-10-20T20:15:00Z","v":28709,"vw":132.91},{"c":134.57,"h":134.57,"l":133.325,"n":228,"o":134.4,"t":"2026-10-21T13:30:00Z","v":12433,"vw":134.22464},{"c":135,"h":135.22,"l":134.25,"n":319,"o":134.25,"t":"2026-10-21T13:45:00Z","v":7342,"vw":134.779576},{"c":133.67,"h":134.56,"l":133.23,"n":230,"o":134.5001,"t":"2026-10-21T14:00:00Z","v":7553,"vw":133.928645},{"c":133.065,"h":133.66,"l":133.03,"n":329,"o":133.635,"t":"2026-10-21T14:15:00Z","v":25078,"vw":133.537847},{"c":133.915,"h":133.915,"l":133,"n":325,"o":133,"t":"2026-10-21T14:30:00Z","v":7727,"vw":133.49225},{"c":133.59,"h":134.54,"l":133.585,"n":377,"o":133.67,"t":"2026-10-21T14:45:00Z","v":10661,"vw":134.024885},{"c":133.72,"h":133.93,"l":133.3483,"n":414,"o":133.39,"t":"2026-10-21T15:00:00Z","v":10060,"vw":133.610514},{"c":134.44,"h":134.44,"l":133.825,"n":440,"o":133.83,"t":"2026-10-21T15:15:00Z","v":9096,"vw":134.0583},{"c":134.94,"h":135.025,"l":134.52,"n":396,"o":134.59,"t":"2026-10-21T15:30:00Z","v":10385,"vw":134.888901},{"c":134.48,"h":134.87,"l":134.14,"n":779,"o":134.87,"t":"2026-10-21T15:45:00Z","v":45041,"vw":134.297895},{"c":134.62,"h":134.675,"l":134.47,"n":385,"o":134.49,"t":"2026-10-21T16:00:00Z","v":10007,"vw":134.572462},{"c":134.7,"h":134.8,"l":134.6,"n":304,"o":134.6,"t":"2026-10-21T16:15:00Z","v":9294,"vw":134.691468},{"c":135.175,"h":135.75,"l":134.705,"n":774,"o":134.78,"t":"2026-10-21T16:30:00Z","v":25672,"vw":134.98852},{"c":135.185,"h":135.3,"l":135.09,"n":308,"o":135.185,"t":"2026-10-21T16:45:00Z","v":9563,"vw":135.197684},{"c":135.405,"h":135.54,"l":135.195,"n":330,"o":135.2,"t":"2026-10-21T17:00:00Z","v":8210,"vw":135.368079},{"c":135.45,"h":135.52,"l":135.33,"n":339,"o":135.43,"t":"2026-10-21T17:15:00Z","v":8506,"vw":135.430583},{"c":135.76,"h":135.81,"l":135.44,"n":403,"o":135.4575,"t":"2026-10-21T17:30:00Z","v":13331,"vw":135.652214},{"c":135.84,"h":135.89,"l":135.695,"n":380,"o":135.77,"t":"2026-10-21T17:45:00Z","v":11097,"vw":135.785253},{"c":135.9,"h":136.015,"l":135.71,"n":417,"o":135.75,"t":"2026-10-21T18:00:00Z","v":12642,"vw":135.882749},{"c":135.44,"h":135.89,"l":135.435,"n":415,"o":135.845,"t":"2026-10-21T18:15:00Z","v":11585,"vw":135.654907},{"c":135.5328,"h":135.715,"l":135.4,"n":527,"o":135.4,"t":"2026-10-21T18:30:00Z","v":14006,"vw":135.564774},{"c":135.08,"h":135.82,"l":134.94,"n":768,"o":135.68,"t":"2026-10-21T18:45:00Z","v":23386,"vw":135.30249},{"c":134.46,"h":135,"l":134.0101,"n":683,"o":135,"t":"2026-10-21T19:00:00Z","v":19262,"vw":134.517341},{"c":135.345,"h":135.43,"l":134.46,"n":938,"o":134.51,"t":"2026-10-21T19:15:00Z","v":26245,"vw":135.020623},{"c":135.56,"h":135.77,"l":135.345,"n":1189,"o":135.345,"t":"2026-10-21T19:30:00Z","v":33949,"vw":135.601638},{"c":135.57,"h":135.895,"l":135.43,"n":3899,"o":135.5275,"t":"2026-10-21T19:45:00Z","v":157891,"vw":135.67869},{"c":135.53,"h":135.6,"l":135.53,"n":47,"o":135.6,"t":"2026-10-21T20:00:00Z","v":127199,"vw":135.530438},{"c":132.14,"h":133.85,"l":132.14,"n":295,"o":133.56,"t":"2026-10-22T13:30:00Z","v":19754,"vw":133.076977},{"c":134.365,"h":134.365,"l":131.81,"n":385,"o":131.84,"t":"2026-10-22T13:45:00Z","v":23395,"vw":133.245373},{"c":134.765,"h":135.61,"l":134.28,"n":900,"o":134.36,"t":"2026-10-22T14:00:00Z","v":39580,"vw":134.826403},{"c":133.0001,"h":135.4,"l":133,"n":787,"o":134.93,"t":"2026-10-22T14:15:00Z","v":26077,"vw":134.656522},{"c":133.765,"h":133.8742,"l":132.7,"n":566,"o":132.7,"t":"2026-10-22T14:30:00Z","v":17961,"vw":133.379672},{"c":134.65,"h":134.65,"l":133.13,"n":735,"o":133.7525,"t":"2026-10-22T14:45:00Z","v":23752,"vw":133.76881},{"c":133.07,"h":134.575,"l":133.07,"n":500,"o":134.575,"t":"2026-10-22T15:00:00Z","v":18290,"vw":133.693345},{"c":133.43,"h":134.025,"l":133.0775,"n":500,"o":133.0775,"t":"2026-10-22T15:15:00Z","v":22282,"vw":133.827328},{"c":133.25,"h":133.88,"l":133.02,"n":799,"o":133.425,"t":"2026-10-22T15:30:00Z","v":30667,"vw":133.327267},{"c":134.38,"h":134.54,"l":133.32,"n":583,"o":133.32,"t":"2026-10-22T15:45:00Z","v":22602,"vw":134.124808},{"c":134.75,"h":134.86,"l":134.035,"n":606,"o":134.22,"t":"2026-10-22T16:00:00Z","v":24850,"vw":134.422559},{"c":134.875,"h":135.205,"l":134.7,"n":663,"o":134.745,"t":"2026-10-22T16:15:00Z","v":23730,"vw":134.938096},{"c":133.875,"h":134.87,"l":133.835,"n":577,"o":134.86,"t":"2026-10-22T16:30:00Z","v":21119,"vw":134.458362},{"c":134.06,"h":134.12,"l":133.485,"n":446,"o":133.71,"t":"2026-10-22T16:45:00Z","v":13793,"vw":133.884853},{"c":133.71,"h":134.07,"l":133.52,"n":437,"o":134.07,"t":"2026-10-22T17:00:00Z","v":14265,"vw":133.812929},{"c":133.68,"h":133.85,"l":133.47,"n":504,"o":133.54,"t":"2026-10-22T17:15:00Z","v":17236,"vw":133.645979},{"c":133.25,"h":133.71,"l":133.19,"n":442,"o":133.7,"t":"2026-10-22T17:30:00Z","v":11564,"vw":133.44189},{"c":133.375,"h":133.375,"l":132.805,"n":686,"o":133.16,"t":"2026-10-22T17:45:00Z","v":23734,"vw":133.05262},{"c":133.07,"h":133.31,"l":132.74,"n":519,"o":133.31,"t":"2026-10-22T18:00:00Z","v":16408,"vw":133.136304},{"c":133.31,"h":133.535,"l":132.9924,"n":524,"o":133.21,"t":"2026-10-22T18:15:00Z","v":15878,"vw":133.277559},{"c":133.01,"h":133.3375,"l":132.85,"n":503,"o":133.31,"t":"2026-10-22T18:30:00Z","v":14675,"vw":133.010009},{"c":133.14,"h":133.26,"l":132.75,"n":702,"o":132.91,"t":"2026-10-22T18:45:00Z","v":20043,"vw":132.996953},{"c":133.87,"h":133.935,"l":132.63,"n":686,"o":133.055,"t":"2026-10-22T19:00:00Z","v":24407,"vw":133.249563},{"c":134.13,"h":134.165,"l":133.715,"n":687,"o":133.935,"t":"2026-10-22T19:15:00Z","v":25322,"vw":133.947583},{"c":133.915,"h":134.22,"l":133.8,"n":1440,"o":134.1,"t":"2026-10-22T19:30:00Z","v":54974,"vw":134.019657},{"c":134.3,"h":134.65,"l":133.78,"n":3732,"o":133.93,"t":"2026-10-22T19:45:00Z","v":197221,"vw":134.273132},{"c":134.29,"h":134.29,"l":134.19,"n":48,"o":134.22,"t":"2026-10-22T20:00:00Z","v":174157,"vw":134.289811}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2065009670691291,"strike":179.3499032930871,"iv":0.7332869902974105,"gamma":0.006340497270403601,"theta":-0.08561951185578434,"vega":0.06628617332948467,"rho":0.00937215809417285,"breakevenPct":34.452605748869026},{"delta":0.15,"premium":1.3294588009797768,"strike":156.78352039191074,"iv":0.4836393230905527,"gamma":0.012934299420842697,"theta":-0.07523568155776723,"vega":0.08814516747216498,"rho":0.014290701126907739,"breakevenPct":17.739950251612566},{"delta":0.2,"premium":1.6236897717666952,"strike":148.8377007607777,"iv":0.3925839391377853,"gamma":0.018513609467455623,"theta":-0.07384091293322063,"vega":0.10437117497886729,"rho":0.01914219093082443,"breakevenPct":12.042140541026429},{"delta":0.25,"premium":2.257671174978867,"strike":146.7244294167371,"iv":0.4116456466610313,"gamma":0.019992899408284023,"theta":-0.08791530008453086,"vega":0.11831876584953509,"rho":0.02390151494451552,"breakevenPct":10.940576805209613},{"delta":0.3,"premium":2.916696428571428,"strike":144.58928571428572,"iv":0.42848964285714286,"gamma":0.02135607142857143,"theta":-0.10086214285714286,"vega":0.13108,"rho":0.028647502306682716,"breakevenPct":9.841374743359264},{"delta":0.35,"premium":3.6867857142857137,"strike":142.35714285714286,"iv":0.43549857142857146,"gamma":0.022204285714285715,"theta":-0.10880857142857142,"vega":0.13858,"rho":0.03333434451861354,"breakevenPct":8.752646192142812},{"delta":0.4,"premium":4.456875,"strike":140.125,"iv":0.4425075,"gamma":0.0230525,"theta":-0.116755,"vega":0.14608,"rho":0.03802118673054437,"breakevenPct":7.663917640926359},{"delta":0.45,"premium":5.395944779982743,"strike":137.9637618636756,"iv":0.44701320103537534,"gamma":0.023140724762726488,"theta":-0.12021363244176014,"vega":0.148251164797239,"rho":0.042610138632479776,"breakevenPct":6.7538213148099855},{"delta":0.5,"premium":6.345038826574632,"strike":135.80672993960312,"iv":0.45137040552200175,"gamma":0.023183865401207936,"theta":-0.1234060396893874,"vega":0.15010621225194132,"rho":0.04719328348212733,"breakevenPct":5.854321815606329},{"delta":0.55,"premium":7.335532994923858,"strike":133.67597292724196,"iv":0.4488425549915398,"gamma":0.023067597292724194,"theta":-0.12213730964467005,"vega":0.14846971235194584,"rho":0.05175139813462409,"breakevenPct":5.005217009580623},{"delta":0.6,"premium":8.350761421319795,"strike":131.56091370558377,"iv":0.44220126903553303,"gamma":0.022856091370558378,"theta":-0.1182032994923858,"vega":0.1447472081218274,"rho":0.05629455864377515,"breakevenPct":4.18622021513408},{"delta":0.65,"premium":9.450690846286701,"strike":129.43436960276338,"iv":0.4360216753022453,"gamma":0.0223493091537133,"theta":-0.11327504317789291,"vega":0.13946597582037995,"rho":0.06078161787630674,"breakevenPct":3.4217443212823655},{"delta":0.7,"premium":10.78920552677029,"strike":127.27547495682211,"iv":0.43114257340241796,"gamma":0.021010794473229708,"theta":-0.10554620034542316,"vega":0.12979412780656305,"rho":0.06511065137545972,"breakevenPct":2.8108425672741095},{"delta":0.75,"premium":12.127720207253883,"strike":125.11658031088083,"iv":0.42626347150259064,"gamma":0.019672279792746113,"theta":-0.09781735751295337,"vega":0.12012227979274612,"rho":0.06943968487461273,"breakevenPct":2.199940813265852},{"delta":0.8,"premium":14.739391979301427,"strike":121.9404915912031,"iv":0.447661319534282,"gamma":0.016479301423027164,"theta":-0.09066908150064683,"vega":0.10503673997412676,"rho":0.07283989707742737,"breakevenPct":1.779643734086326},{"delta":0.85,"premium":17.92142857142857,"strike":118.21428571428571,"iv":0.4730785714285714,"gamma":0.013000000000000001,"theta":-0.08154285714285715,"vega":0.08765714285714285,"rho":0.07579844227327799,"breakevenPct":1.3744242205036041},{"delta":0.9,"premium":22.418393782383422,"strike":113.18652849740933,"iv":0.5063227979274612,"gamma":0.009139378238341968,"theta":-0.06801243523316061,"vega":0.0660362694300518,"rho":0.07772571516129428,"breakevenPct":0.9791661924139934}],"put":[{"delta":0.1,"premium":1.4560034521773897,"strike":105.30017260886949,"iv":0.7448206726210712,"gamma":0.006245845618635741,"theta":-0.0835486234323956,"vega":0.06628655689084269,"rho":-0.01211883342264798,"breakevenPct":22.671703658729545},{"delta":0.15,"premium":1.8433264887063656,"strike":115.17453798767967,"iv":0.5816347022587269,"gamma":0.010618685831622178,"theta":-0.08603039014373717,"vega":0.08820739219712526,"rho":-0.017852073604046677,"breakevenPct":15.607110358944588},{"delta":0.2,"premium":2.3852062588904697,"strike":120.21337126600285,"iv":0.5252601706970128,"gamma":0.01407923186344239,"theta":-0.09267311522048363,"vega":0.1058321479374111,"rho":-0.02377248271116671,"breakevenPct":12.25842206633972},{"delta":0.25,"premium":2.971977240398293,"strike":123.76955903271693,"iv":0.49126301564722613,"gamma":0.01706642958748222,"theta":-0.09722503556187767,"vega":0.11970128022759602,"rho":-0.029700239137412036,"breakevenPct":10.047224817694062},{"delta":0.3,"premium":3.593573667711599,"strike":126.70846394984326,"iv":0.4649780564263323,"gamma":0.0196717868338558,"theta":-0.09965423197492163,"vega":0.1304796238244514,"rho":-0.035642332755301195,"breakevenPct":8.321624631669023},{"delta":0.35,"premium":4.233594566353187,"strike":129.32079414838034,"iv":0.44277324973876697,"gamma":0.02207513061650993,"theta":-0.10096039707419018,"vega":0.13962277951933122,"rho":-0.04159201149292853,"breakevenPct":6.852930536877525},{"delta":0.4,"premium":5.094328607172645,"strike":131.54295246038365,"iv":0.43499416180150124,"gamma":0.023255462885738116,"theta":-0.1022257714762302,"vega":0.14474645537948289,"rho":-0.047662963839345485,"breakevenPct":5.839136307088381},{"delta":0.45,"premium":6.0326105087572985,"strike":133.628023352794,"iv":0.4322835696413678,"gamma":0.02400608840700584,"theta":-0.1034768140116764,"vega":0.14845788156797332,"rho":-0.05377652583209393,"breakevenPct":4.985171759597364},{"delta":0.5,"premium":7.199301675977654,"strike":135.79608938547486,"iv":0.436008938547486,"gamma":0.024117877094972068,"theta":-0.10495279329608939,"vega":0.15029497206703912,"rho":-0.060043321926135866,"breakevenPct":4.239490870878539},{"delta":0.55,"premium":8.805446927374302,"strike":138.1238361266294,"iv":0.4521169459962756,"gamma":0.02300055865921788,"theta":-0.10686154562383612,"vega":0.14852588454376164,"rho":-0.06660493684664309,"breakevenPct":3.7021452086863276},{"delta":0.6,"premium":10.48358613217768,"strike":140.52546045503792,"iv":0.4667919826652221,"gamma":0.021837269772481044,"theta":-0.10758028169014085,"vega":0.14581787648970748,"rho":-0.07322097994054348,"breakevenPct":3.1633968852034773},{"delta":0.65,"premium":12.460834236186349,"strike":143.23401950162514,"iv":0.47551354279523295,"gamma":0.02048299024918743,"theta":-0.10335492957746478,"vega":0.13920899241603465,"rho":-0.08006315245586092,"breakevenPct":2.618821010172912},{"delta":0.7,"premium":14.564963503649633,"strike":146.05839416058393,"iv":0.48155985401459855,"gamma":0.019007299270072994,"theta":-0.09708613138686131,"vega":0.13098394160583943,"rho":-0.08700127820985495,"breakevenPct":2.0824851761603136},{"delta":0.75,"premium":16.906812652068126,"strike":149.09975669099757,"iv":0.48259391727493917,"gamma":0.017304136253041363,"theta":-0.08698880778588809,"vega":0.11973090024330901,"rho":-0.09411917842251903,"breakevenPct":1.561587579917006},{"delta":0.8,"premium":19.9974358974359,"strike":152.82051282051282,"iv":0.48786410256410256,"gamma":0.01505128205128205,"theta":-0.07486153846153847,"vega":0.10534358974358975,"rho":-0.10179999508458938,"breakevenPct":1.0923546629853773},{"delta":0.85,"premium":24.794999999999998,"strike":158.16666666666666,"iv":0.5112066666666666,"gamma":0.012053333333333334,"theta":-0.06248000000000001,"vega":0.08806000000000001,"rho":-0.11079568048885215,"breakevenPct":0.6838434234368334},{"delta":0.9,"premium":34.386526946107786,"strike":168.23353293413174,"iv":0.577040119760479,"gamma":0.008029940119760479,"theta":-0.04918982035928144,"vega":0.06636167664670659,"rho":-0.12355421473864185,"breakevenPct":0.3298786298131181}]},"raw":{"call":[{"delta":0.1,"premium":1.2065009670691291,"strike":179.3499032930871,"iv":0.7332869902974105,"gamma":0.006340497270403601,"theta":-0.08561951185578434,"vega":0.06628617332948467,"rho":0.00937215809417285,"breakevenPct":34.452605748869026},{"delta":0.15,"premium":1.3294588009797768,"strike":156.78352039191074,"iv":0.4836393230905527,"gamma":0.012934299420842697,"theta":-0.07523568155776723,"vega":0.08814516747216498,"rho":0.014290701126907739,"breakevenPct":17.739950251612566},{"delta":0.2,"premium":1.6236897717666952,"strike":148.8377007607777,"iv":0.3925839391377853,"gamma":0.018513609467455623,"theta":-0.07384091293322063,"vega":0.10437117497886729,"rho":0.01914219093082443,"breakevenPct":12.042140541026429},{"delta":0.25,"premium":2.257671174978867,"strike":146.7244294167371,"iv":0.4116456466610313,"gamma":0.019992899408284023,"theta":-0.08791530008453086,"vega":0.11831876584953509,"rho":0.02390151494451552,"breakevenPct":10.940576805209613},{"delta":0.3,"premium":2.916696428571428,"strike":144.58928571428572,"iv":0.42848964285714286,"gamma":0.02135607142857143,"theta":-0.10086214285714286,"vega":0.13108,"rho":0.028647502306682716,"breakevenPct":9.841374743359264},{"delta":0.35,"premium":3.6867857142857137,"strike":142.35714285714286,"iv":0.43549857142857146,"gamma":0.022204285714285715,"theta":-0.10880857142857142,"vega":0.13858,"rho":0.03333434451861354,"breakevenPct":8.752646192142812},{"delta":0.4,"premium":4.456875,"strike":140.125,"iv":0.4425075,"gamma":0.0230525,"theta":-0.116755,"vega":0.14608,"rho":0.03802118673054437,"breakevenPct":7.663917640926359},{"delta":0.45,"premium":5.395944779982743,"strike":137.9637618636756,"iv":0.44701320103537534,"gamma":0.023140724762726488,"theta":-0.12021363244176014,"vega":0.148251164797239,"rho":0.042610138632479776,"breakevenPct":6.7538213148099855},{"delta":0.5,"premium":6.345038826574632,"strike":135.80672993960312,"iv":0.45137040552200175,"gamma":0.023183865401207936,"theta":-0.1234060396893874,"vega":0.15010621225194132,"rho":0.04719328348212733,"breakevenPct":5.854321815606329},{"delta":0.55,"premium":7.335532994923858,"strike":133.67597292724196,"iv":0.4488425549915398,"gamma":0.023067597292724194,"theta":-0.12213730964467005,"vega":0.14846971235194584,"rho":0.05175139813462409,"breakevenPct":5.005217009580623},{"delta":0.6,"premium":8.350761421319795,"strike":131.56091370558377,"iv":0.44220126903553303,"gamma":0.022856091370558378,"theta":-0.1182032994923858,"vega":0.1447472081218274,"rho":0.05629455864377515,"breakevenPct":4.18622021513408},{"delta":0.65,"premium":9.450690846286701,"strike":129.43436960276338,"iv":0.4360216753022453,"gamma":0.0223493091537133,"theta":-0.11327504317789291,"vega":0.13946597582037995,"rho":0.06078161787630674,"breakevenPct":3.4217443212823655},{"delta":0.7,"premium":10.78920552677029,"strike":127.27547495682211,"iv":0.43114257340241796,"gamma":0.021010794473229708,"theta":-0.10554620034542316,"vega":0.12979412780656305,"rho":0.06511065137545972,"breakevenPct":2.8108425672741095},{"delta":0.75,"premium":12.127720207253883,"strike":125.11658031088083,"iv":0.42626347150259064,"gamma":0.019672279792746113,"theta":-0.09781735751295337,"vega":0.12012227979274612,"rho":0.06943968487461273,"breakevenPct":2.199940813265852},{"delta":0.8,"premium":14.739391979301427,"strike":121.9404915912031,"iv":0.447661319534282,"gamma":0.016479301423027164,"theta":-0.09066908150064683,"vega":0.10503673997412676,"rho":0.07283989707742737,"breakevenPct":1.779643734086326},{"delta":0.85,"premium":17.92142857142857,"strike":118.21428571428571,"iv":0.4730785714285714,"gamma":0.013000000000000001,"theta":-0.08154285714285715,"vega":0.08765714285714285,"rho":0.07579844227327799,"breakevenPct":1.3744242205036041},{"delta":0.9,"premium":22.418393782383422,"strike":113.18652849740933,"iv":0.5063227979274612,"gamma":0.009139378238341968,"theta":-0.06801243523316061,"vega":0.0660362694300518,"rho":0.07772571516129428,"breakevenPct":0.9791661924139934}],"put":[{"delta":0.1,"premium":1.4560034521773897,"strike":105.30017260886949,"iv":0.7448206726210712,"gamma":0.006245845618635741,"theta":-0.0835486234323956,"vega":0.06628655689084269,"rho":-0.01211883342264798,"breakevenPct":22.671703658729545},{"delta":0.15,"premium":1.8433264887063656,"strike":115.17453798767967,"iv":0.5816347022587269,"gamma":0.010618685831622178,"theta":-0.08603039014373717,"vega":0.08820739219712526,"rho":-0.017852073604046677,"breakevenPct":15.607110358944588},{"delta":0.2,"premium":2.3852062588904697,"strike":120.21337126600285,"iv":0.5252601706970128,"gamma":0.01407923186344239,"theta":-0.09267311522048363,"vega":0.1058321479374111,"rho":-0.02377248271116671,"breakevenPct":12.25842206633972},{"delta":0.25,"premium":2.971977240398293,"strike":123.76955903271693,"iv":0.49126301564722613,"gamma":0.01706642958748222,"theta":-0.09722503556187767,"vega":0.11970128022759602,"rho":-0.029700239137412036,"breakevenPct":10.047224817694062},{"delta":0.3,"premium":3.593573667711599,"strike":126.70846394984326,"iv":0.4649780564263323,"gamma":0.0196717868338558,"theta":-0.09965423197492163,"vega":0.1304796238244514,"rho":-0.035642332755301195,"breakevenPct":8.321624631669023},{"delta":0.35,"premium":4.233594566353187,"strike":129.32079414838034,"iv":0.44277324973876697,"gamma":0.02207513061650993,"theta":-0.10096039707419018,"vega":0.13962277951933122,"rho":-0.04159201149292853,"breakevenPct":6.852930536877525},{"delta":0.4,"premium":5.094328607172645,"strike":131.54295246038365,"iv":0.43499416180150124,"gamma":0.023255462885738116,"theta":-0.1022257714762302,"vega":0.14474645537948289,"rho":-0.047662963839345485,"breakevenPct":5.839136307088381},{"delta":0.45,"premium":6.0326105087572985,"strike":133.628023352794,"iv":0.4322835696413678,"gamma":0.02400608840700584,"theta":-0.1034768140116764,"vega":0.14845788156797332,"rho":-0.05377652583209393,"breakevenPct":4.985171759597364},{"delta":0.5,"premium":7.199301675977654,"strike":135.79608938547486,"iv":0.436008938547486,"gamma":0.024117877094972068,"theta":-0.10495279329608939,"vega":0.15029497206703912,"rho":-0.060043321926135866,"breakevenPct":4.239490870878539},{"delta":0.55,"premium":8.805446927374302,"strike":138.1238361266294,"iv":0.4521169459962756,"gamma":0.02300055865921788,"theta":-0.10686154562383612,"vega":0.14852588454376164,"rho":-0.06660493684664309,"breakevenPct":3.7021452086863276},{"delta":0.6,"premium":10.48358613217768,"strike":140.52546045503792,"iv":0.4667919826652221,"gamma":0.021837269772481044,"theta":-0.10758028169014085,"vega":0.14581787648970748,"rho":-0.07322097994054348,"breakevenPct":3.1633968852034773},{"delta":0.65,"premium":12.460834236186349,"strike":143.23401950162514,"iv":0.47551354279523295,"gamma":0.02048299024918743,"theta":-0.10335492957746478,"vega":0.13920899241603465,"rho":-0.08006315245586092,"breakevenPct":2.618821010172912},{"delta":0.7,"premium":14.564963503649633,"strike":146.05839416058393,"iv":0.48155985401459855,"gamma":0.019007299270072994,"theta":-0.09708613138686131,"vega":0.13098394160583943,"rho":-0.08700127820985495,"breakevenPct":2.0824851761603136},{"delta":0.75,"premium":16.906812652068126,"strike":149.09975669099757,"iv":0.48259391727493917,"gamma":0.017304136253041363,"theta":-0.08698880778588809,"vega":0.11973090024330901,"rho":-0.09411917842251903,"breakevenPct":1.561587579917006},{"delta":0.8,"premium":19.9974358974359,"strike":152.82051282051282,"iv":0.48786410256410256,"gamma":0.01505128205128205,"theta":-0.07486153846153847,"vega":0.10534358974358975,"rho":-0.10179999508458938,"breakevenPct":1.0923546629853773},{"delta":0.85,"premium":24.794999999999998,"strike":158.16666666666666,"iv":0.5112066666666666,"gamma":0.012053333333333334,"theta":-0.06248000000000001,"vega":0.08806000000000001,"rho":-0.11079568048885215,"breakevenPct":0.6838434234368334},{"delta":0.9,"premium":34.386526946107786,"strike":168.23353293413174,"iv":0.577040119760479,"gamma":0.008029940119760479,"theta":-0.04918982035928144,"vega":0.06636167664670659,"rho":-0.12355421473864185,"breakevenPct":0.3298786298131181}]}},"errors":["fundamentals:provider_http_429"],"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"}}