{"symbol":"PEP","url":"https://intraalpha.com/companies/PEP","capturedAt":"2026-10-15T21:02:27.180Z","state":"ready","quote":{"symbol":"PEP","last_price":128.5867,"prev_close":129.27,"regular_close":128.38,"change":-0.6833,"change_pct":-0.5286,"regular_change":-0.89,"regular_change_pct":-0.6885,"extended_change":0.2067,"extended_change_pct":0.161,"bid":128.28,"ask":128.6,"bid_size":1500,"ask_size":100,"volume":10741085,"vwap":129.724789,"open":131.4,"high":133.15,"low":127.27,"close":128.38,"trade_count":142048,"last_trade_at":"2026-10-15T21:02:25.422144825Z","last_quote_at":"2026-10-15T21:01:42.867283116Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PEP","fetched_at":"2026-10-15T21:02:26.000207+00:00","name":"PepsiCo Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"PepsiCo, Inc. is an American based multinational food, snack, and beverage corporation headquartered in Harrison, New York, in the hamlet of Purchase. PepsiCo's business encompasses all aspects of the food and beverage market. It oversees the manufacturing, distribution, and marketing of its products.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":176161554000,"ebitda":19171000000,"pe_ratio":16.02,"peg_ratio":1.376,"book_value":16.34,"dividend_per_share":5.8,"dividend_yield":0.0456,"eps":8.07,"revenue_ttm":98241004000,"gross_profit_ttm":53370999000,"profit_margin":0.111,"operating_margin_ttm":0.169,"return_on_assets_ttm":0.0902,"return_on_equity_ttm":0.522,"quarterly_earnings_growth":0.174,"quarterly_revenue_growth":0.056,"analyst_target_price":141.59,"analyst_number":2,"beta":0.364,"fifty_two_week_high":166.41,"fifty_two_week_low":123.47,"fifty_day_ma":134.81,"two_hundred_day_ma":146.44,"shares_outstanding":1362741000,"forward_pe":14.86,"price_to_sales":1.793,"price_to_book":8.3,"ev_to_revenue":2.331,"ev_to_ebitda":12.12},"bars":[{"c":123.79,"h":124.03,"l":123.75,"n":512,"o":124,"t":"2026-10-08T08:00:00Z","v":16857,"vw":123.903168},{"c":124.2715,"h":124.2715,"l":124.2715,"n":9,"o":124.2715,"t":"2026-10-08T08:05:00Z","v":180,"vw":124.2715},{"c":124.05,"h":124.3,"l":124.05,"n":18,"o":124.3,"t":"2026-10-08T08:10:00Z","v":581,"vw":124.153801},{"c":124.275,"h":124.275,"l":124.275,"n":4,"o":124.275,"t":"2026-10-08T08:15:00Z","v":814,"vw":124.275},{"c":124.01,"h":124.08,"l":124.01,"n":114,"o":124.03,"t":"2026-10-08T08:25:00Z","v":2906,"vw":124.031119},{"c":124.17,"h":124.17,"l":124,"n":18,"o":124,"t":"2026-10-08T08:30:00Z","v":1463,"vw":124.15105},{"c":124,"h":124,"l":123.8,"n":36,"o":124,"t":"2026-10-08T08:35:00Z","v":900,"vw":123.952672},{"c":124,"h":124,"l":124,"n":9,"o":124,"t":"2026-10-08T08:40:00Z","v":167,"vw":124},{"c":124.3,"h":124.3,"l":124.18,"n":19,"o":124.18,"t":"2026-10-08T08:45:00Z","v":1075,"vw":124.267143},{"c":124.01,"h":124.07,"l":124.01,"n":10,"o":124.01,"t":"2026-10-08T08:50:00Z","v":1138,"vw":124.023874},{"c":124.1,"h":124.1,"l":124.1,"n":2,"o":124.1,"t":"2026-10-08T09:00:00Z","v":102,"vw":124.1},{"c":124,"h":124.04,"l":124,"n":20,"o":124.02,"t":"2026-10-08T09:05:00Z","v":3941,"vw":124.002911},{"c":124,"h":124.1,"l":124,"n":12,"o":124.1,"t":"2026-10-08T09:10:00Z","v":1101,"vw":124.06875},{"c":124.18,"h":124.18,"l":124,"n":7,"o":124,"t":"2026-10-08T09:15:00Z","v":337,"vw":124.096279},{"c":124.16,"h":124.16,"l":124.1,"n":5,"o":124.1,"t":"2026-10-08T09:20:00Z","v":641,"vw":124.11},{"c":124.15,"h":124.15,"l":124.15,"n":5,"o":124.15,"t":"2026-10-08T09:25:00Z","v":161,"vw":124.15},{"c":124,"h":124,"l":124,"n":89,"o":124,"t":"2026-10-08T09:30:00Z","v":815,"vw":124},{"c":124,"h":124,"l":124,"n":3,"o":124,"t":"2026-10-08T09:35:00Z","v":1216,"vw":124},{"c":124.0397,"h":124.06,"l":123.99,"n":58,"o":123.99,"t":"2026-10-08T09:45:00Z","v":3115,"vw":124.014138},{"c":123.45,"h":124.01,"l":123.45,"n":195,"o":124.01,"t":"2026-10-08T09:50:00Z","v":7553,"vw":123.665867},{"c":124.25,"h":127.22,"l":123.376,"n":522,"o":123.47,"t":"2026-10-08T09:55:00Z","v":39477,"vw":125.374268},{"c":125.5,"h":126.23,"l":124.11,"n":465,"o":124.48,"t":"2026-10-08T10:00:00Z","v":67129,"vw":125.617284},{"c":125,"h":125.7,"l":124.61,"n":260,"o":125.25,"t":"2026-10-08T10:05:00Z","v":41103,"vw":125.231556},{"c":123,"h":125.5,"l":122.4,"n":772,"o":125.25,"t":"2026-10-08T10:10:00Z","v":62839,"vw":124.03133},{"c":123.7,"h":124.2,"l":123,"n":453,"o":123,"t":"2026-10-08T10:15:00Z","v":49314,"vw":123.51793},{"c":123.5,"h":123.8,"l":123.05,"n":134,"o":123.7,"t":"2026-10-08T10:20:00Z","v":46323,"vw":123.504734},{"c":123.51,"h":123.83,"l":123.39,"n":64,"o":123.5,"t":"2026-10-08T10:25:00Z","v":15123,"vw":123.764773},{"c":124.31,"h":124.7,"l":123.49,"n":283,"o":123.73,"t":"2026-10-08T10:30:00Z","v":35941,"vw":123.784183},{"c":124.7,"h":124.7,"l":124.1066,"n":54,"o":124.3,"t":"2026-10-08T10:35:00Z","v":8907,"vw":124.495776},{"c":125,"h":125.29,"l":124.7,"n":136,"o":124.7,"t":"2026-10-08T10:40:00Z","v":17745,"vw":125.057547},{"c":124.9137,"h":125.1,"l":124.78,"n":71,"o":124.78,"t":"2026-10-08T10:45:00Z","v":6754,"vw":124.987355},{"c":125,"h":125.1,"l":124.7261,"n":54,"o":124.9,"t":"2026-10-08T10:50:00Z","v":9170,"vw":124.985648},{"c":125.02,"h":125.02,"l":124.92,"n":38,"o":124.98,"t":"2026-10-08T10:55:00Z","v":7373,"vw":124.965656},{"c":126,"h":126.3,"l":124.81,"n":536,"o":125.01,"t":"2026-10-08T11:00:00Z","v":62323,"vw":125.632015},{"c":126.1,"h":126.21,"l":125.731,"n":233,"o":125.924,"t":"2026-10-08T11:05:00Z","v":28995,"vw":125.989436},{"c":125.89,"h":126.22,"l":125.89,"n":129,"o":126,"t":"2026-10-08T11:10:00Z","v":9251,"vw":126.011559},{"c":126.55,"h":126.75,"l":126,"n":274,"o":126,"t":"2026-10-08T11:15:00Z","v":44906,"vw":126.28803},{"c":126.8,"h":127,"l":126.46,"n":245,"o":126.6,"t":"2026-10-08T11:20:00Z","v":25751,"vw":126.767453},{"c":126.75,"h":126.84,"l":126.5325,"n":140,"o":126.7,"t":"2026-10-08T11:25:00Z","v":15349,"vw":126.695024},{"c":127,"h":127.02,"l":126.4,"n":197,"o":126.68,"t":"2026-10-08T11:30:00Z","v":23020,"vw":126.642008},{"c":126.55,"h":126.99,"l":126.4,"n":246,"o":126.84,"t":"2026-10-08T11:35:00Z","v":12194,"vw":126.771195},{"c":126.5,"h":126.646,"l":126.11,"n":181,"o":126.646,"t":"2026-10-08T11:40:00Z","v":14124,"vw":126.295131},{"c":126.4563,"h":126.5,"l":126.1826,"n":120,"o":126.31,"t":"2026-10-08T11:45:00Z","v":11916,"vw":126.290972},{"c":126.24,"h":126.59,"l":126.17,"n":117,"o":126.51,"t":"2026-10-08T11:50:00Z","v":11658,"vw":126.366599},{"c":126,"h":126.22,"l":125.92,"n":123,"o":126.1136,"t":"2026-10-08T11:55:00Z","v":13401,"vw":126.053416},{"c":125.8,"h":126.08,"l":125.8,"n":175,"o":126,"t":"2026-10-08T12:00:00Z","v":18362,"vw":125.962381},{"c":125.85,"h":126,"l":125.8,"n":138,"o":125.85,"t":"2026-10-08T12:05:00Z","v":5633,"vw":125.89194},{"c":125.84,"h":126,"l":125.7844,"n":77,"o":125.82,"t":"2026-10-08T12:10:00Z","v":5668,"vw":125.865224},{"c":125.906,"h":125.906,"l":125.68,"n":154,"o":125.8,"t":"2026-10-08T12:15:00Z","v":7872,"vw":125.779653},{"c":125.6,"h":125.86,"l":125.6,"n":181,"o":125.85,"t":"2026-10-08T12:20:00Z","v":8321,"vw":125.6971},{"c":125.75,"h":125.8,"l":125.65,"n":76,"o":125.67,"t":"2026-10-08T12:25:00Z","v":6019,"vw":125.724312},{"c":126.025,"h":126.2207,"l":125.75,"n":162,"o":125.84,"t":"2026-10-08T12:30:00Z","v":13933,"vw":125.99334},{"c":125.27,"h":126.19,"l":125.1,"n":332,"o":126.12,"t":"2026-10-08T12:35:00Z","v":15847,"vw":125.551964},{"c":125,"h":125.42,"l":124.75,"n":315,"o":125.31,"t":"2026-10-08T12:40:00Z","v":41326,"vw":125.095512},{"c":124.8,"h":125.15,"l":124.7,"n":344,"o":125.15,"t":"2026-10-08T12:45:00Z","v":12041,"vw":124.975194},{"c":124.4031,"h":124.9,"l":124.3,"n":463,"o":124.7408,"t":"2026-10-08T12:50:00Z","v":52884,"vw":124.469333},{"c":124.78,"h":124.8,"l":124.05,"n":537,"o":124.35,"t":"2026-10-08T12:55:00Z","v":42819,"vw":124.28829},{"c":124.73,"h":124.83,"l":124.51,"n":247,"o":124.8,"t":"2026-10-08T13:00:00Z","v":17129,"vw":124.652088},{"c":124.702,"h":125,"l":124.51,"n":333,"o":124.72,"t":"2026-10-08T13:05:00Z","v":25868,"vw":124.833729},{"c":124.74,"h":124.74,"l":124.6,"n":219,"o":124.655,"t":"2026-10-08T13:10:00Z","v":10539,"vw":124.672728},{"c":124.8486,"h":124.8486,"l":124.73,"n":62,"o":124.8271,"t":"2026-10-08T13:15:00Z","v":5796,"vw":124.77095},{"c":125.02,"h":125.45,"l":124.87,"n":786,"o":124.913,"t":"2026-10-08T13:20:00Z","v":44638,"vw":125.017754},{"c":124.34,"h":124.9204,"l":124.19,"n":443,"o":124.82,"t":"2026-10-08T13:25:00Z","v":35756,"vw":124.424141},{"c":124.4101,"h":125.46,"l":124.05,"n":9470,"o":124.27,"t":"2026-10-08T13:30:00Z","v":1005509,"vw":124.578488},{"c":125.74,"h":126.01,"l":124.21,"n":6253,"o":124.53,"t":"2026-10-08T13:35:00Z","v":580036,"vw":125.110087},{"c":126.525,"h":126.75,"l":125.6,"n":4996,"o":125.774,"t":"2026-10-08T13:40:00Z","v":417859,"vw":126.217493},{"c":126.12,"h":126.65,"l":126.12,"n":4402,"o":126.49,"t":"2026-10-08T13:45:00Z","v":341657,"vw":126.378295},{"c":126.01,"h":126.42,"l":125.685,"n":3871,"o":126.14,"t":"2026-10-08T13:50:00Z","v":339960,"vw":126.054943},{"c":126.2,"h":126.34,"l":125.77,"n":4036,"o":126.05,"t":"2026-10-08T13:55:00Z","v":289527,"vw":126.029175},{"c":126.085,"h":126.47,"l":125.9101,"n":3189,"o":126.16,"t":"2026-10-08T14:00:00Z","v":259011,"vw":126.163296},{"c":126.3,"h":126.59,"l":126.11,"n":2428,"o":126.11,"t":"2026-10-08T14:05:00Z","v":176536,"vw":126.365634},{"c":126.46,"h":126.66,"l":126.24,"n":3246,"o":126.335,"t":"2026-10-08T14:10:00Z","v":246078,"vw":126.498049},{"c":126.285,"h":126.68,"l":126.03,"n":3346,"o":126.46,"t":"2026-10-08T14:15:00Z","v":297253,"vw":126.417695},{"c":126.49,"h":126.59,"l":126.2001,"n":2252,"o":126.285,"t":"2026-10-08T14:20:00Z","v":135381,"vw":126.412465},{"c":126.62,"h":126.65,"l":126.35,"n":2589,"o":126.49,"t":"2026-10-08T14:25:00Z","v":164536,"vw":126.507083},{"c":126.62,"h":126.69,"l":126.36,"n":4083,"o":126.64,"t":"2026-10-08T14:30:00Z","v":445120,"vw":126.562172},{"c":126.29,"h":126.66,"l":126.11,"n":3553,"o":126.625,"t":"2026-10-08T14:35:00Z","v":278934,"vw":126.349349},{"c":126.25,"h":126.48,"l":126.16,"n":2706,"o":126.25,"t":"2026-10-08T14:40:00Z","v":142474,"vw":126.310809},{"c":126.2516,"h":126.34,"l":126.16,"n":2111,"o":126.27,"t":"2026-10-08T14:45:00Z","v":102656,"vw":126.242334},{"c":125.82,"h":126.24,"l":125.75,"n":4901,"o":126.24,"t":"2026-10-08T14:50:00Z","v":471973,"vw":125.997994},{"c":125.89,"h":126.12,"l":125.76,"n":2728,"o":125.81,"t":"2026-10-08T14:55:00Z","v":150664,"vw":125.911499},{"c":125.195,"h":125.94,"l":124.96,"n":4137,"o":125.885,"t":"2026-10-08T15:00:00Z","v":462127,"vw":125.545905},{"c":125.01,"h":125.335,"l":124.945,"n":2362,"o":125.18,"t":"2026-10-08T15:05:00Z","v":130447,"vw":125.168511},{"c":124.9199,"h":125.265,"l":124.91,"n":2456,"o":125,"t":"2026-10-08T15:10:00Z","v":151462,"vw":125.076491},{"c":124.865,"h":124.98,"l":124.59,"n":3050,"o":124.91,"t":"2026-10-08T15:15:00Z","v":163010,"vw":124.827053},{"c":124.735,"h":124.97,"l":124.7,"n":2017,"o":124.86,"t":"2026-10-08T15:20:00Z","v":89833,"vw":124.821445},{"c":124.86,"h":124.96,"l":124.665,"n":2654,"o":124.72,"t":"2026-10-08T15:25:00Z","v":196048,"vw":124.750284},{"c":124.875,"h":124.89,"l":124.71,"n":1968,"o":124.88,"t":"2026-10-08T15:30:00Z","v":103835,"vw":124.822124},{"c":124.93,"h":124.99,"l":124.8644,"n":1898,"o":124.88,"t":"2026-10-08T15:35:00Z","v":86962,"vw":124.927957},{"c":125.045,"h":125.08,"l":124.86,"n":1864,"o":124.95,"t":"2026-10-08T15:40:00Z","v":108311,"vw":124.966127},{"c":125.215,"h":125.298,"l":125.06,"n":1954,"o":125.06,"t":"2026-10-08T15:45:00Z","v":128006,"vw":125.173807},{"c":125.05,"h":125.21,"l":124.91,"n":2061,"o":125.21,"t":"2026-10-08T15:50:00Z","v":112620,"vw":125.018818},{"c":125.22,"h":125.25,"l":125.005,"n":1708,"o":125.04,"t":"2026-10-08T15:55:00Z","v":102651,"vw":125.091647},{"c":125.175,"h":125.23,"l":125.0017,"n":1535,"o":125.2191,"t":"2026-10-08T16:00:00Z","v":66143,"vw":125.130744},{"c":125.09,"h":125.24,"l":125.05,"n":1686,"o":125.16,"t":"2026-10-08T16:05:00Z","v":106353,"vw":125.121353},{"c":125.26,"h":125.32,"l":125.11,"n":1652,"o":125.12,"t":"2026-10-08T16:10:00Z","v":82715,"vw":125.20648},{"c":125.38,"h":125.58,"l":125.255,"n":1994,"o":125.26,"t":"2026-10-08T16:15:00Z","v":85313,"vw":125.37202},{"c":125.165,"h":125.4,"l":125.14,"n":1503,"o":125.38,"t":"2026-10-08T16:20:00Z","v":87589,"vw":125.229809},{"c":125.1,"h":125.21,"l":124.93,"n":1821,"o":125.165,"t":"2026-10-08T16:25:00Z","v":96131,"vw":125.089729},{"c":125.115,"h":125.16,"l":125.04,"n":1423,"o":125.08,"t":"2026-10-08T16:30:00Z","v":73900,"vw":125.112247},{"c":125.105,"h":125.1325,"l":125.02,"n":1359,"o":125.1,"t":"2026-10-08T16:35:00Z","v":71028,"vw":125.079664},{"c":125.265,"h":125.31,"l":125.025,"n":1523,"o":125.105,"t":"2026-10-08T16:40:00Z","v":74392,"vw":125.148281},{"c":125.59,"h":125.61,"l":125.26,"n":1539,"o":125.26,"t":"2026-10-08T16:45:00Z","v":59457,"vw":125.392164},{"c":126.03,"h":126.1,"l":125.615,"n":3078,"o":125.615,"t":"2026-10-08T16:50:00Z","v":153843,"vw":125.908078},{"c":126.045,"h":126.11,"l":125.93,"n":3043,"o":126.03,"t":"2026-10-08T16:55:00Z","v":205445,"vw":126.021564},{"c":126.36,"h":126.36,"l":125.955,"n":2305,"o":126.02,"t":"2026-10-08T17:00:00Z","v":135654,"vw":126.146868},{"c":126.16,"h":126.595,"l":126.11,"n":2224,"o":126.37,"t":"2026-10-08T17:05:00Z","v":120103,"vw":126.346112},{"c":126.095,"h":126.32,"l":126.06,"n":1827,"o":126.15,"t":"2026-10-08T17:10:00Z","v":99572,"vw":126.179213},{"c":126.355,"h":126.445,"l":126.05,"n":2029,"o":126.09,"t":"2026-10-08T17:15:00Z","v":125933,"vw":126.273105},{"c":126.68,"h":126.725,"l":126.37,"n":2433,"o":126.37,"t":"2026-10-08T17:20:00Z","v":132860,"vw":126.626295},{"c":126.4,"h":126.685,"l":126.38,"n":1842,"o":126.68,"t":"2026-10-08T17:25:00Z","v":89071,"vw":126.569504},{"c":126.32,"h":126.58,"l":126.2901,"n":2391,"o":126.42,"t":"2026-10-08T17:30:00Z","v":167843,"vw":126.432408},{"c":126.455,"h":126.565,"l":126.28,"n":1610,"o":126.32,"t":"2026-10-08T17:35:00Z","v":105460,"vw":126.467806},{"c":126.38,"h":126.52,"l":126.36,"n":1671,"o":126.48,"t":"2026-10-08T17:40:00Z","v":88214,"vw":126.44466},{"c":126.6011,"h":126.66,"l":126.375,"n":1760,"o":126.38,"t":"2026-10-08T17:45:00Z","v":94593,"vw":126.572542},{"c":126.345,"h":126.61,"l":126.31,"n":2757,"o":126.605,"t":"2026-10-08T17:50:00Z","v":177242,"vw":126.504192},{"c":126.51,"h":126.5299,"l":126.2501,"n":1654,"o":126.3177,"t":"2026-10-08T17:55:00Z","v":79280,"vw":126.404897},{"c":126.795,"h":126.84,"l":126.52,"n":2150,"o":126.52,"t":"2026-10-08T18:00:00Z","v":106776,"vw":126.683609},{"c":127.02,"h":127.175,"l":126.74,"n":2788,"o":126.8,"t":"2026-10-08T18:05:00Z","v":144802,"vw":126.94677},{"c":126.455,"h":127.025,"l":126.4432,"n":2524,"o":127.025,"t":"2026-10-08T18:10:00Z","v":156169,"vw":126.792977},{"c":126.265,"h":126.465,"l":126.26,"n":1585,"o":126.45,"t":"2026-10-08T18:15:00Z","v":116002,"vw":126.382429},{"c":126.325,"h":126.3395,"l":126.1428,"n":1682,"o":126.264,"t":"2026-10-08T18:20:00Z","v":67804,"vw":126.238298},{"c":126.3943,"h":126.46,"l":126.27,"n":1366,"o":126.325,"t":"2026-10-08T18:25:00Z","v":76151,"vw":126.347375},{"c":126.59,"h":126.61,"l":126.3,"n":1747,"o":126.37,"t":"2026-10-08T18:30:00Z","v":69392,"vw":126.456318},{"c":126.76,"h":126.86,"l":126.585,"n":1628,"o":126.59,"t":"2026-10-08T18:35:00Z","v":83156,"vw":126.727098},{"c":126.86,"h":126.93,"l":126.77,"n":1646,"o":126.77,"t":"2026-10-08T18:40:00Z","v":105394,"vw":126.874799},{"c":127.08,"h":127.095,"l":126.86,"n":1703,"o":126.86,"t":"2026-10-08T18:45:00Z","v":79054,"vw":127.020894},{"c":127.02,"h":127.12,"l":126.97,"n":1879,"o":127.07,"t":"2026-10-08T18:50:00Z","v":121860,"vw":127.029064},{"c":127.03,"h":127.1399,"l":126.965,"n":1836,"o":127.01,"t":"2026-10-08T18:55:00Z","v":90279,"vw":127.055671},{"c":127.07,"h":127.08,"l":126.64,"n":2869,"o":127.04,"t":"2026-10-08T19:00:00Z","v":522962,"vw":126.900281},{"c":127.245,"h":127.36,"l":127.03,"n":4017,"o":127.07,"t":"2026-10-08T19:05:00Z","v":561426,"vw":127.233805},{"c":127.38,"h":127.415,"l":127.24,"n":2378,"o":127.24,"t":"2026-10-08T19:10:00Z","v":213540,"vw":127.297206},{"c":127.41,"h":127.5,"l":127.295,"n":2391,"o":127.37,"t":"2026-10-08T19:15:00Z","v":155679,"vw":127.395425},{"c":127.35,"h":127.54,"l":127.27,"n":2804,"o":127.4,"t":"2026-10-08T19:20:00Z","v":172542,"vw":127.38656},{"c":127.55,"h":127.55,"l":127.35,"n":2613,"o":127.36,"t":"2026-10-08T19:25:00Z","v":134928,"vw":127.425889},{"c":127.46,"h":127.67,"l":127.46,"n":3079,"o":127.55,"t":"2026-10-08T19:30:00Z","v":188569,"vw":127.538139},{"c":127.5999,"h":127.67,"l":127.42,"n":3032,"o":127.45,"t":"2026-10-08T19:35:00Z","v":192002,"vw":127.539951},{"c":127.64,"h":127.77,"l":127.51,"n":3198,"o":127.595,"t":"2026-10-08T19:40:00Z","v":165821,"vw":127.638846},{"c":127.675,"h":127.72,"l":127.49,"n":3545,"o":127.65,"t":"2026-10-08T19:45:00Z","v":239520,"vw":127.595182},{"c":127.701,"h":127.81,"l":127.52,"n":5126,"o":127.675,"t":"2026-10-08T19:50:00Z","v":322915,"vw":127.662901},{"c":128.66,"h":128.77,"l":127.7,"n":19652,"o":127.7,"t":"2026-10-08T19:55:00Z","v":1463915,"vw":128.187547},{"c":128.4,"h":129.5,"l":127.9934,"n":508,"o":128.73,"t":"2026-10-08T20:00:00Z","v":6637036,"vw":128.340923},{"c":128.26,"h":128.424,"l":128.26,"n":99,"o":128.424,"t":"2026-10-08T20:05:00Z","v":36082,"vw":128.388183},{"c":128.28,"h":128.47,"l":128.2763,"n":62,"o":128.4,"t":"2026-10-08T20:10:00Z","v":360157,"vw":128.373161},{"c":128.4259,"h":128.4259,"l":128.37,"n":40,"o":128.37,"t":"2026-10-08T20:15:00Z","v":17515,"vw":128.401199},{"c":128.48,"h":128.48,"l":128.4,"n":22,"o":128.4,"t":"2026-10-08T20:20:00Z","v":1929,"vw":128.417455},{"c":128.3332,"h":128.3371,"l":128.3,"n":52,"o":128.3371,"t":"2026-10-08T20:25:00Z","v":1214,"vw":128.329784},{"c":128.331,"h":128.4,"l":128.331,"n":8,"o":128.4,"t":"2026-10-08T20:30:00Z","v":987,"vw":128.339372},{"c":128.47,"h":128.47,"l":128.34,"n":95,"o":128.34,"t":"2026-10-08T20:35:00Z","v":1664,"vw":128.39044},{"c":128.35,"h":128.35,"l":128.3293,"n":8,"o":128.3293,"t":"2026-10-08T20:40:00Z","v":455,"vw":128.339332},{"c":128.3,"h":128.3,"l":128.3,"n":4,"o":128.3,"t":"2026-10-08T20:45:00Z","v":2014,"vw":128.3},{"c":128.37,"h":128.45,"l":128.3501,"n":39,"o":128.36,"t":"2026-10-08T20:50:00Z","v":1846,"vw":128.365159},{"c":128.32,"h":128.3628,"l":128.08,"n":56,"o":128.3628,"t":"2026-10-08T20:55:00Z","v":3477,"vw":128.256484},{"c":128.3283,"h":128.3283,"l":128.3283,"n":3,"o":128.3283,"t":"2026-10-08T21:00:00Z","v":104,"vw":128.3283},{"c":128.29,"h":128.31,"l":128.29,"n":20,"o":128.31,"t":"2026-10-08T21:05:00Z","v":717,"vw":128.297291},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-08T21:10:00Z","v":246,"vw":128},{"c":128.24,"h":128.24,"l":128,"n":10,"o":128,"t":"2026-10-08T21:15:00Z","v":722,"vw":128.19092},{"c":128,"h":128.28,"l":128,"n":16,"o":128.25,"t":"2026-10-08T21:20:00Z","v":852,"vw":128.202},{"c":128.2,"h":128.21,"l":128.2,"n":13,"o":128.21,"t":"2026-10-08T21:25:00Z","v":555,"vw":128.206212},{"c":128.23,"h":128.23,"l":128.23,"n":24,"o":128.23,"t":"2026-10-08T21:30:00Z","v":420,"vw":128.23},{"c":128.12,"h":128.12,"l":128.12,"n":7,"o":128.12,"t":"2026-10-08T21:35:00Z","v":483,"vw":128.12},{"c":128.1,"h":128.1,"l":128.1,"n":6,"o":128.1,"t":"2026-10-08T21:40:00Z","v":296,"vw":128.1},{"c":128.12,"h":128.17,"l":128.12,"n":15,"o":128.17,"t":"2026-10-08T21:45:00Z","v":478,"vw":128.146685},{"c":128.17,"h":128.28,"l":128.17,"n":3,"o":128.28,"t":"2026-10-08T21:50:00Z","v":632,"vw":128.261667},{"c":128.2,"h":128.2,"l":128.1,"n":6,"o":128.1,"t":"2026-10-08T21:55:00Z","v":662,"vw":128.119103},{"c":128.05,"h":128.16,"l":128.05,"n":22,"o":128.16,"t":"2026-10-08T22:00:00Z","v":1905,"vw":128.087217},{"c":128.16,"h":128.16,"l":128.1,"n":22,"o":128.1,"t":"2026-10-08T22:05:00Z","v":894,"vw":128.14},{"c":128.13,"h":128.2,"l":128.09,"n":38,"o":128.09,"t":"2026-10-08T22:10:00Z","v":6006,"vw":128.145466},{"c":128.06,"h":128.11,"l":128.06,"n":18,"o":128.11,"t":"2026-10-08T22:15:00Z","v":1132,"vw":128.092123},{"c":128.09,"h":128.09,"l":128.08,"n":6,"o":128.08,"t":"2026-10-08T22:20:00Z","v":303,"vw":128.086656},{"c":128.12,"h":128.12,"l":128.08,"n":10,"o":128.08,"t":"2026-10-08T22:25:00Z","v":843,"vw":128.097152},{"c":128,"h":128.05,"l":128,"n":43,"o":128.01,"t":"2026-10-08T22:30:00Z","v":2733,"vw":128.011142},{"c":128,"h":128.03,"l":128,"n":63,"o":128.03,"t":"2026-10-08T22:35:00Z","v":1686,"vw":128.006763},{"c":127.6475,"h":127.99,"l":127.6475,"n":12,"o":127.97,"t":"2026-10-08T22:40:00Z","v":1515,"vw":127.945883},{"c":127.86,"h":127.86,"l":127.8465,"n":15,"o":127.8465,"t":"2026-10-08T22:45:00Z","v":1175,"vw":127.855938},{"c":127.93,"h":127.93,"l":127.89,"n":5,"o":127.89,"t":"2026-10-08T22:50:00Z","v":818,"vw":127.91},{"c":127.91,"h":127.91,"l":127.87,"n":8,"o":127.87,"t":"2026-10-08T23:05:00Z","v":725,"vw":127.902857},{"c":127.88,"h":127.88,"l":127.88,"n":5,"o":127.88,"t":"2026-10-08T23:10:00Z","v":158,"vw":127.88},{"c":127.9,"h":127.9,"l":127.9,"n":2,"o":127.9,"t":"2026-10-08T23:15:00Z","v":102,"vw":127.9},{"c":128.1791,"h":128.1791,"l":128.1791,"n":11,"o":128.1791,"t":"2026-10-08T23:20:00Z","v":316,"vw":128.1791},{"c":128.08,"h":128.16,"l":128.08,"n":7,"o":128.16,"t":"2026-10-08T23:30:00Z","v":425,"vw":128.099704},{"c":128,"h":128,"l":128,"n":5,"o":128,"t":"2026-10-08T23:45:00Z","v":288,"vw":128},{"c":128.13,"h":128.13,"l":128.13,"n":4,"o":128.13,"t":"2026-10-08T23:50:00Z","v":216,"vw":128.13},{"c":128.16,"h":128.16,"l":128.16,"n":6,"o":128.16,"t":"2026-10-08T23:55:00Z","v":566,"vw":128.16},{"c":128.03,"h":128.32,"l":127.84,"n":227,"o":127.85,"t":"2026-10-09T08:00:00Z","v":7360,"vw":128.065733},{"c":128.02,"h":128.02,"l":127.85,"n":9,"o":127.85,"t":"2026-10-09T08:05:00Z","v":1055,"vw":127.979056},{"c":127.38,"h":127.8,"l":127.38,"n":22,"o":127.8,"t":"2026-10-09T08:10:00Z","v":2569,"vw":127.580692},{"c":127.25,"h":127.38,"l":127.24,"n":22,"o":127.38,"t":"2026-10-09T08:15:00Z","v":1986,"vw":127.301405},{"c":127.3513,"h":127.37,"l":127.2,"n":24,"o":127.21,"t":"2026-10-09T08:20:00Z","v":2075,"vw":127.263088},{"c":127.26,"h":127.29,"l":127,"n":13,"o":127.29,"t":"2026-10-09T08:30:00Z","v":878,"vw":127.152857},{"c":127.27,"h":127.27,"l":127.27,"n":7,"o":127.27,"t":"2026-10-09T08:35:00Z","v":280,"vw":127.27},{"c":127.27,"h":127.27,"l":127.2,"n":12,"o":127.2,"t":"2026-10-09T08:40:00Z","v":1736,"vw":127.233745},{"c":127.24,"h":127.29,"l":127.24,"n":88,"o":127.29,"t":"2026-10-09T08:45:00Z","v":3171,"vw":127.281609},{"c":127.13,"h":127.13,"l":127.13,"n":4,"o":127.13,"t":"2026-10-09T08:50:00Z","v":357,"vw":127.13},{"c":127.2,"h":127.2,"l":127.2,"n":6,"o":127.2,"t":"2026-10-09T08:55:00Z","v":449,"vw":127.2},{"c":127.2,"h":127.29,"l":127.2,"n":6,"o":127.29,"t":"2026-10-09T09:00:00Z","v":482,"vw":127.22069},{"c":127.21,"h":127.21,"l":127.21,"n":8,"o":127.21,"t":"2026-10-09T09:05:00Z","v":433,"vw":127.21},{"c":127.23,"h":127.23,"l":127.21,"n":9,"o":127.2179,"t":"2026-10-09T09:10:00Z","v":1189,"vw":127.218451},{"c":127.54,"h":127.54,"l":127.23,"n":25,"o":127.23,"t":"2026-10-09T09:15:00Z","v":3348,"vw":127.331661},{"c":127.52,"h":127.52,"l":127.41,"n":8,"o":127.41,"t":"2026-10-09T09:20:00Z","v":770,"vw":127.439851},{"c":127.47,"h":127.47,"l":127.47,"n":2,"o":127.47,"t":"2026-10-09T09:25:00Z","v":105,"vw":127.47},{"c":127.42,"h":127.42,"l":127.35,"n":17,"o":127.35,"t":"2026-10-09T09:30:00Z","v":1645,"vw":127.389457},{"c":127.46,"h":127.49,"l":127.46,"n":8,"o":127.49,"t":"2026-10-09T09:45:00Z","v":914,"vw":127.470442},{"c":127.5,"h":127.52,"l":127.48,"n":12,"o":127.48,"t":"2026-10-09T09:50:00Z","v":1337,"vw":127.498792},{"c":127.46,"h":127.46,"l":127.46,"n":3,"o":127.46,"t":"2026-10-09T10:00:00Z","v":595,"vw":127.46},{"c":127.44,"h":127.44,"l":127.44,"n":5,"o":127.44,"t":"2026-10-09T10:05:00Z","v":698,"vw":127.44},{"c":127.56,"h":127.57,"l":127.4,"n":26,"o":127.4184,"t":"2026-10-09T10:15:00Z","v":2474,"vw":127.496884},{"c":128.2,"h":128.33,"l":127.74,"n":86,"o":127.74,"t":"2026-10-09T10:20:00Z","v":5258,"vw":128.152621},{"c":128.01,"h":128.2,"l":128,"n":12,"o":128.2,"t":"2026-10-09T10:25:00Z","v":1424,"vw":128.065068},{"c":127.91,"h":128,"l":127.91,"n":27,"o":128,"t":"2026-10-09T10:30:00Z","v":2373,"vw":127.982266},{"c":127.75,"h":127.91,"l":127.75,"n":12,"o":127.91,"t":"2026-10-09T10:35:00Z","v":672,"vw":127.857419},{"c":127.8,"h":127.8,"l":127.8,"n":3,"o":127.8,"t":"2026-10-09T10:40:00Z","v":318,"vw":127.8},{"c":127.76,"h":127.76,"l":127.76,"n":7,"o":127.76,"t":"2026-10-09T10:45:00Z","v":646,"vw":127.76},{"c":127.81,"h":127.81,"l":127.81,"n":3,"o":127.81,"t":"2026-10-09T10:55:00Z","v":686,"vw":127.81},{"c":127.826,"h":127.84,"l":127.7958,"n":39,"o":127.8392,"t":"2026-10-09T11:00:00Z","v":1349,"vw":127.827583},{"c":127.82,"h":127.95,"l":127.82,"n":29,"o":127.9,"t":"2026-10-09T11:05:00Z","v":2856,"vw":127.887282},{"c":127.92,"h":127.92,"l":127.78,"n":29,"o":127.79,"t":"2026-10-09T11:10:00Z","v":3439,"vw":127.786708},{"c":127.6844,"h":127.84,"l":127.61,"n":4,"o":127.84,"t":"2026-10-09T11:15:00Z","v":953,"vw":127.799325},{"c":127.9,"h":127.92,"l":127.9,"n":6,"o":127.9,"t":"2026-10-09T11:20:00Z","v":1110,"vw":127.902166},{"c":127.9,"h":127.9,"l":127.9,"n":3,"o":127.9,"t":"2026-10-09T11:25:00Z","v":324,"vw":127.9},{"c":127.6,"h":127.8,"l":127.6,"n":13,"o":127.8,"t":"2026-10-09T11:30:00Z","v":1778,"vw":127.781818},{"c":127.5,"h":127.57,"l":127.5,"n":21,"o":127.57,"t":"2026-10-09T11:40:00Z","v":575,"vw":127.528},{"c":127.5,"h":127.51,"l":127.46,"n":25,"o":127.46,"t":"2026-10-09T11:45:00Z","v":2690,"vw":127.499832},{"c":127.42,"h":127.42,"l":127.42,"n":14,"o":127.42,"t":"2026-10-09T11:50:00Z","v":462,"vw":127.42},{"c":127.48,"h":127.48,"l":127.4783,"n":6,"o":127.4783,"t":"2026-10-09T11:55:00Z","v":749,"vw":127.479402},{"c":127.4952,"h":127.52,"l":127.4952,"n":9,"o":127.52,"t":"2026-10-09T12:00:00Z","v":486,"vw":127.512727},{"c":127.47,"h":127.47,"l":127.47,"n":16,"o":127.47,"t":"2026-10-09T12:05:00Z","v":371,"vw":127.47},{"c":127.53,"h":127.53,"l":127.53,"n":8,"o":127.53,"t":"2026-10-09T12:10:00Z","v":119,"vw":127.53},{"c":127.52,"h":127.6225,"l":127.5,"n":17,"o":127.5,"t":"2026-10-09T12:15:00Z","v":881,"vw":127.520213},{"c":127.5199,"h":127.52,"l":127.5199,"n":5,"o":127.52,"t":"2026-10-09T12:20:00Z","v":418,"vw":127.51995},{"c":127.59,"h":127.59,"l":127.48,"n":14,"o":127.48,"t":"2026-10-09T12:25:00Z","v":2104,"vw":127.511152},{"c":127.55,"h":127.55,"l":127.53,"n":5,"o":127.53,"t":"2026-10-09T12:30:00Z","v":738,"vw":127.532766},{"c":127.49,"h":127.4939,"l":127.49,"n":30,"o":127.49,"t":"2026-10-09T12:35:00Z","v":1299,"vw":127.49082},{"c":127.4,"h":127.4,"l":127.4,"n":5,"o":127.4,"t":"2026-10-09T12:40:00Z","v":619,"vw":127.4},{"c":127.6,"h":127.6,"l":127.3758,"n":15,"o":127.3879,"t":"2026-10-09T12:45:00Z","v":3505,"vw":127.47147},{"c":127.63,"h":127.63,"l":127.59,"n":19,"o":127.59,"t":"2026-10-09T12:50:00Z","v":940,"vw":127.623968},{"c":127.66,"h":127.67,"l":127.66,"n":6,"o":127.67,"t":"2026-10-09T12:55:00Z","v":513,"vw":127.663941},{"c":127.7893,"h":127.7893,"l":127.7893,"n":8,"o":127.7893,"t":"2026-10-09T13:00:00Z","v":265,"vw":127.7893},{"c":127.6606,"h":127.662,"l":127.6606,"n":8,"o":127.662,"t":"2026-10-09T13:05:00Z","v":1616,"vw":127.661865},{"c":127.61,"h":127.61,"l":127.61,"n":13,"o":127.61,"t":"2026-10-09T13:10:00Z","v":417,"vw":127.61},{"c":127.5098,"h":127.63,"l":127.5098,"n":33,"o":127.58,"t":"2026-10-09T13:15:00Z","v":2610,"vw":127.555123},{"c":127.63,"h":127.69,"l":127.62,"n":11,"o":127.69,"t":"2026-10-09T13:20:00Z","v":1029,"vw":127.646655},{"c":126.7,"h":127.92,"l":126.6,"n":313,"o":127.92,"t":"2026-10-09T13:25:00Z","v":26138,"vw":126.988934},{"c":126.09,"h":127.0969,"l":125.79,"n":4920,"o":126.7,"t":"2026-10-09T13:30:00Z","v":499335,"vw":126.446168},{"c":125.75,"h":126.64,"l":125.71,"n":3131,"o":126.111,"t":"2026-10-09T13:35:00Z","v":335844,"vw":126.18906},{"c":125.445,"h":125.765,"l":125.315,"n":3680,"o":125.74,"t":"2026-10-09T13:40:00Z","v":232783,"vw":125.500342},{"c":125.665,"h":125.97,"l":125.29,"n":2741,"o":125.4,"t":"2026-10-09T13:45:00Z","v":208201,"vw":125.711523},{"c":125.57,"h":125.87,"l":125.53,"n":2315,"o":125.67,"t":"2026-10-09T13:50:00Z","v":142579,"vw":125.690854},{"c":125.82,"h":125.89,"l":125.53,"n":2348,"o":125.555,"t":"2026-10-09T13:55:00Z","v":135508,"vw":125.74466},{"c":125.58,"h":126.075,"l":125.54,"n":2382,"o":125.8,"t":"2026-10-09T14:00:00Z","v":131507,"vw":125.817778},{"c":125.54,"h":125.84,"l":125.51,"n":2331,"o":125.58,"t":"2026-10-09T14:05:00Z","v":126659,"vw":125.686245},{"c":125.75,"h":125.81,"l":125.538,"n":1898,"o":125.538,"t":"2026-10-09T14:10:00Z","v":141978,"vw":125.708322},{"c":125.815,"h":125.96,"l":125.675,"n":2122,"o":125.7416,"t":"2026-10-09T14:15:00Z","v":157758,"vw":125.842408},{"c":125.675,"h":125.955,"l":125.58,"n":2063,"o":125.8,"t":"2026-10-09T14:20:00Z","v":98949,"vw":125.754713},{"c":125.645,"h":125.81,"l":125.57,"n":1969,"o":125.67,"t":"2026-10-09T14:25:00Z","v":106408,"vw":125.681253},{"c":125.595,"h":125.7,"l":125.49,"n":2649,"o":125.66,"t":"2026-10-09T14:30:00Z","v":149860,"vw":125.562641},{"c":125.755,"h":125.855,"l":125.6,"n":1987,"o":125.6,"t":"2026-10-09T14:35:00Z","v":108757,"vw":125.732443},{"c":125.745,"h":125.83,"l":125.66,"n":1979,"o":125.77,"t":"2026-10-09T14:40:00Z","v":103893,"vw":125.763302},{"c":125.84,"h":125.99,"l":125.71,"n":2043,"o":125.76,"t":"2026-10-09T14:45:00Z","v":139628,"vw":125.856786},{"c":126.075,"h":126.11,"l":125.87,"n":1720,"o":125.875,"t":"2026-10-09T14:50:00Z","v":111031,"vw":125.985501},{"c":125.99,"h":126.1,"l":125.88,"n":1613,"o":126.08,"t":"2026-10-09T14:55:00Z","v":73102,"vw":125.966912},{"c":125.92,"h":126.02,"l":125.86,"n":1537,"o":126,"t":"2026-10-09T15:00:00Z","v":82804,"vw":125.947867},{"c":125.9,"h":125.95,"l":125.76,"n":1823,"o":125.91,"t":"2026-10-09T15:05:00Z","v":104776,"vw":125.851999},{"c":126.04,"h":126.055,"l":125.89,"n":1585,"o":125.89,"t":"2026-10-09T15:10:00Z","v":90630,"vw":125.989872},{"c":126.01,"h":126.13,"l":125.98,"n":1661,"o":126.05,"t":"2026-10-09T15:15:00Z","v":93494,"vw":126.045593},{"c":125.89,"h":126.055,"l":125.83,"n":1747,"o":126.015,"t":"2026-10-09T15:20:00Z","v":91133,"vw":125.949193},{"c":125.64,"h":125.905,"l":125.61,"n":1753,"o":125.89,"t":"2026-10-09T15:25:00Z","v":115768,"vw":125.751582},{"c":125.74,"h":125.74,"l":125.5205,"n":1502,"o":125.64,"t":"2026-10-09T15:30:00Z","v":73568,"vw":125.600396},{"c":125.73,"h":125.8,"l":125.6401,"n":1696,"o":125.75,"t":"2026-10-09T15:35:00Z","v":91726,"vw":125.71371},{"c":125.8,"h":125.91,"l":125.68,"n":1906,"o":125.76,"t":"2026-10-09T15:40:00Z","v":117671,"vw":125.778161},{"c":125.795,"h":125.86,"l":125.72,"n":1231,"o":125.81,"t":"2026-10-09T15:45:00Z","v":57621,"vw":125.787287},{"c":125.7,"h":125.79,"l":125.695,"n":1241,"o":125.78,"t":"2026-10-09T15:50:00Z","v":68450,"vw":125.747125},{"c":125.76,"h":125.78,"l":125.7,"n":1288,"o":125.7,"t":"2026-10-09T15:55:00Z","v":72413,"vw":125.74425},{"c":125.84,"h":125.84,"l":125.71,"n":1674,"o":125.765,"t":"2026-10-09T16:00:00Z","v":92120,"vw":125.7826},{"c":125.74,"h":125.85,"l":125.7,"n":1400,"o":125.84,"t":"2026-10-09T16:05:00Z","v":67342,"vw":125.762561},{"c":125.82,"h":125.84,"l":125.73,"n":1362,"o":125.73,"t":"2026-10-09T16:10:00Z","v":83906,"vw":125.795942},{"c":125.86,"h":125.88,"l":125.77,"n":1238,"o":125.815,"t":"2026-10-09T16:15:00Z","v":64637,"vw":125.824263},{"c":126.06,"h":126.0899,"l":125.83,"n":1154,"o":125.86,"t":"2026-10-09T16:20:00Z","v":57126,"vw":125.944908},{"c":126.09,"h":126.11,"l":125.98,"n":1202,"o":126.055,"t":"2026-10-09T16:25:00Z","v":78156,"vw":126.069516},{"c":125.98,"h":126.13,"l":125.945,"n":1290,"o":126.09,"t":"2026-10-09T16:30:00Z","v":68838,"vw":126.02335},{"c":126.195,"h":126.26,"l":125.958,"n":1535,"o":125.98,"t":"2026-10-09T16:35:00Z","v":99458,"vw":126.132404},{"c":126.36,"h":126.42,"l":126.18,"n":1296,"o":126.19,"t":"2026-10-09T16:40:00Z","v":69240,"vw":126.302592},{"c":126.37,"h":126.45,"l":126.34,"n":1401,"o":126.355,"t":"2026-10-09T16:45:00Z","v":69682,"vw":126.392567},{"c":126.32,"h":126.41,"l":126.3,"n":1459,"o":126.38,"t":"2026-10-09T16:50:00Z","v":82227,"vw":126.352685},{"c":126.4,"h":126.41,"l":126.27,"n":1214,"o":126.3,"t":"2026-10-09T16:55:00Z","v":53497,"vw":126.345041},{"c":126.37,"h":126.53,"l":126.37,"n":1530,"o":126.41,"t":"2026-10-09T17:00:00Z","v":93354,"vw":126.457622},{"c":126.35,"h":126.37,"l":126.27,"n":1068,"o":126.35,"t":"2026-10-09T17:05:00Z","v":58499,"vw":126.306244},{"c":126.3145,"h":126.4,"l":126.3145,"n":1123,"o":126.35,"t":"2026-10-09T17:10:00Z","v":55296,"vw":126.353878},{"c":126.375,"h":126.4,"l":126.27,"n":1094,"o":126.31,"t":"2026-10-09T17:15:00Z","v":56172,"vw":126.303769},{"c":126.24,"h":126.38,"l":126.195,"n":1423,"o":126.37,"t":"2026-10-09T17:20:00Z","v":97026,"vw":126.266953},{"c":126.17,"h":126.265,"l":126.07,"n":1230,"o":126.2347,"t":"2026-10-09T17:25:00Z","v":65848,"vw":126.165321},{"c":126.1101,"h":126.26,"l":126.0105,"n":1240,"o":126.16,"t":"2026-10-09T17:30:00Z","v":59417,"vw":126.130691},{"c":125.815,"h":126.125,"l":125.8,"n":1607,"o":126.12,"t":"2026-10-09T17:35:00Z","v":107056,"vw":126.011675},{"c":125.93,"h":125.965,"l":125.83,"n":1112,"o":125.83,"t":"2026-10-09T17:40:00Z","v":57536,"vw":125.902868},{"c":125.96,"h":125.98,"l":125.845,"n":1390,"o":125.915,"t":"2026-10-09T17:45:00Z","v":53795,"vw":125.910857},{"c":125.95,"h":125.975,"l":125.87,"n":948,"o":125.935,"t":"2026-10-09T17:50:00Z","v":47739,"vw":125.912199},{"c":125.86,"h":125.95,"l":125.77,"n":1398,"o":125.945,"t":"2026-10-09T17:55:00Z","v":69268,"vw":125.848971},{"c":126.025,"h":126.05,"l":125.86,"n":1300,"o":125.865,"t":"2026-10-09T18:00:00Z","v":62267,"vw":125.9338},{"c":126.1,"h":126.1,"l":125.99,"n":1052,"o":126.01,"t":"2026-10-09T18:05:00Z","v":52985,"vw":126.046336},{"c":126.11,"h":126.18,"l":126.1,"n":1277,"o":126.11,"t":"2026-10-09T18:10:00Z","v":80179,"vw":126.130738},{"c":126.11,"h":126.1499,"l":126.05,"n":1006,"o":126.12,"t":"2026-10-09T18:15:00Z","v":51692,"vw":126.08636},{"c":126.07,"h":126.11,"l":126,"n":1406,"o":126.1,"t":"2026-10-09T18:20:00Z","v":91311,"vw":126.038005},{"c":126.1,"h":126.15,"l":126.055,"n":1020,"o":126.08,"t":"2026-10-09T18:25:00Z","v":57122,"vw":126.097186},{"c":126.06,"h":126.1,"l":126,"n":1404,"o":126.095,"t":"2026-10-09T18:30:00Z","v":75093,"vw":126.051756},{"c":125.87,"h":126.1,"l":125.85,"n":1445,"o":126.07,"t":"2026-10-09T18:35:00Z","v":97455,"vw":125.969158},{"c":125.915,"h":125.92,"l":125.85,"n":1234,"o":125.87,"t":"2026-10-09T18:40:00Z","v":67510,"vw":125.893283},{"c":125.97,"h":126.06,"l":125.895,"n":1199,"o":125.93,"t":"2026-10-09T18:45:00Z","v":57759,"vw":125.967413},{"c":125.9,"h":126.035,"l":125.82,"n":1132,"o":125.98,"t":"2026-10-09T18:50:00Z","v":59113,"vw":125.935762},{"c":125.94,"h":125.96,"l":125.89,"n":1254,"o":125.9,"t":"2026-10-09T18:55:00Z","v":59865,"vw":125.918965},{"c":126.08,"h":126.1,"l":125.95,"n":1337,"o":125.95,"t":"2026-10-09T19:00:00Z","v":67010,"vw":126.033153},{"c":126.065,"h":126.16,"l":126.05,"n":1365,"o":126.075,"t":"2026-10-09T19:05:00Z","v":58763,"vw":126.097997},{"c":126.07,"h":126.14,"l":126.055,"n":1223,"o":126.06,"t":"2026-10-09T19:10:00Z","v":58406,"vw":126.097192},{"c":126.035,"h":126.15,"l":126.01,"n":1575,"o":126.065,"t":"2026-10-09T19:15:00Z","v":113866,"vw":126.085212},{"c":126.06,"h":126.085,"l":126.0163,"n":1369,"o":126.03,"t":"2026-10-09T19:20:00Z","v":71542,"vw":126.048956},{"c":126.14,"h":126.15,"l":126.04,"n":1659,"o":126.06,"t":"2026-10-09T19:25:00Z","v":96045,"vw":126.086514},{"c":126.06,"h":126.14,"l":126.025,"n":1912,"o":126.125,"t":"2026-10-09T19:30:00Z","v":111195,"vw":126.089287},{"c":126.04,"h":126.1,"l":125.975,"n":1724,"o":126.07,"t":"2026-10-09T19:35:00Z","v":75763,"vw":126.038477},{"c":126.09,"h":126.11,"l":126.04,"n":2058,"o":126.04,"t":"2026-10-09T19:40:00Z","v":112452,"vw":126.077558},{"c":125.97,"h":126.1,"l":125.96,"n":2236,"o":126.09,"t":"2026-10-09T19:45:00Z","v":126401,"vw":126.036483},{"c":125.9544,"h":126.04,"l":125.83,"n":4068,"o":125.98,"t":"2026-10-09T19:50:00Z","v":275839,"vw":125.930277},{"c":126.01,"h":126.01,"l":125.78,"n":8263,"o":125.96,"t":"2026-10-09T19:55:00Z","v":686384,"vw":125.93309},{"c":126.08,"h":126.61,"l":125.97,"n":480,"o":125.97,"t":"2026-10-09T20:00:00Z","v":1283691,"vw":125.971441},{"c":126.03,"h":126.19,"l":126,"n":61,"o":126.12,"t":"2026-10-09T20:05:00Z","v":13068,"vw":126.097264},{"c":125.97,"h":125.97,"l":125.97,"n":14,"o":125.97,"t":"2026-10-09T20:10:00Z","v":123,"vw":125.97},{"c":126.03,"h":126.03,"l":126,"n":27,"o":126,"t":"2026-10-09T20:15:00Z","v":1081,"vw":126.006462},{"c":126.0786,"h":126.0786,"l":126.0786,"n":2,"o":126.0786,"t":"2026-10-09T20:20:00Z","v":504,"vw":126.0786},{"c":126.08,"h":126.08,"l":125.984,"n":23,"o":125.984,"t":"2026-10-09T20:25:00Z","v":1614,"vw":126.043636},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-09T20:30:00Z","v":2051,"vw":126},{"c":126.1,"h":126.1,"l":126.03,"n":17,"o":126.03,"t":"2026-10-09T20:45:00Z","v":2219,"vw":126.085242},{"c":126.0499,"h":126.0499,"l":126.0499,"n":3,"o":126.0499,"t":"2026-10-09T20:50:00Z","v":157,"vw":126.0499},{"c":126.1,"h":126.1,"l":126.1,"n":3,"o":126.1,"t":"2026-10-09T21:00:00Z","v":605,"vw":126.1},{"c":126.08,"h":126.09,"l":126.08,"n":12,"o":126.09,"t":"2026-10-09T21:05:00Z","v":1006,"vw":126.08125},{"c":126.06,"h":126.07,"l":126.05,"n":13,"o":126.05,"t":"2026-10-09T21:10:00Z","v":674,"vw":126.06},{"c":126.07,"h":126.08,"l":126.05,"n":22,"o":126.08,"t":"2026-10-09T21:15:00Z","v":2231,"vw":126.066108},{"c":126.05,"h":126.05,"l":126.05,"n":3,"o":126.05,"t":"2026-10-09T21:20:00Z","v":250,"vw":126.05},{"c":126.15,"h":126.15,"l":126.09,"n":7,"o":126.0993,"t":"2026-10-09T21:40:00Z","v":1679,"vw":126.099102},{"c":126.05,"h":126.05,"l":126.05,"n":6,"o":126.05,"t":"2026-10-09T21:55:00Z","v":223,"vw":126.05},{"c":126.07,"h":126.07,"l":126.069,"n":4,"o":126.069,"t":"2026-10-09T22:20:00Z","v":495,"vw":126.069203},{"c":126.0654,"h":126.0654,"l":126.0654,"n":1,"o":126.0654,"t":"2026-10-09T22:40:00Z","v":100,"vw":126.0654},{"c":126.07,"h":126.07,"l":126.03,"n":40,"o":126.0692,"t":"2026-10-09T22:45:00Z","v":1843,"vw":126.048084},{"c":126.15,"h":126.15,"l":126.15,"n":1,"o":126.15,"t":"2026-10-09T22:55:00Z","v":100,"vw":126.15},{"c":126.13,"h":126.13,"l":126.13,"n":4,"o":126.13,"t":"2026-10-09T23:05:00Z","v":1054,"vw":126.13},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-09T23:20:00Z","v":100,"vw":126},{"c":126.1499,"h":126.1499,"l":126.1499,"n":5,"o":126.1499,"t":"2026-10-09T23:35:00Z","v":200,"vw":126.1499},{"c":126.05,"h":126.05,"l":126,"n":3,"o":126,"t":"2026-10-09T23:40:00Z","v":410,"vw":126.0375},{"c":126.14,"h":126.14,"l":126.14,"n":8,"o":126.14,"t":"2026-10-09T23:45:00Z","v":443,"vw":126.14},{"c":126.1462,"h":126.1462,"l":126.1462,"n":2,"o":126.1462,"t":"2026-10-09T23:55:00Z","v":101,"vw":126.1462},{"c":126.41,"h":126.66,"l":126.28,"n":256,"o":126.66,"t":"2026-10-12T08:00:00Z","v":6236,"vw":126.391136},{"c":126.42,"h":126.42,"l":126.4,"n":6,"o":126.4,"t":"2026-10-12T08:05:00Z","v":863,"vw":126.402667},{"c":126.31,"h":126.31,"l":126.31,"n":8,"o":126.31,"t":"2026-10-12T08:10:00Z","v":708,"vw":126.31},{"c":126.31,"h":126.31,"l":126.31,"n":8,"o":126.31,"t":"2026-10-12T08:20:00Z","v":574,"vw":126.31},{"c":126.28,"h":126.3,"l":126.28,"n":19,"o":126.3,"t":"2026-10-12T08:30:00Z","v":1157,"vw":126.288133},{"c":126.34,"h":126.34,"l":126.31,"n":30,"o":126.31,"t":"2026-10-12T08:40:00Z","v":1419,"vw":126.322109},{"c":126.19,"h":126.21,"l":126.19,"n":33,"o":126.21,"t":"2026-10-12T08:45:00Z","v":872,"vw":126.200526},{"c":126.28,"h":126.28,"l":126.28,"n":6,"o":126.28,"t":"2026-10-12T08:50:00Z","v":616,"vw":126.28},{"c":126.32,"h":126.32,"l":126.32,"n":9,"o":126.32,"t":"2026-10-12T09:00:00Z","v":268,"vw":126.32},{"c":126.3,"h":126.32,"l":126.24,"n":16,"o":126.24,"t":"2026-10-12T09:05:00Z","v":1187,"vw":126.254852},{"c":126.24,"h":126.24,"l":126.24,"n":7,"o":126.24,"t":"2026-10-12T09:10:00Z","v":668,"vw":126.24},{"c":126.23,"h":126.23,"l":126.23,"n":3,"o":126.23,"t":"2026-10-12T09:25:00Z","v":487,"vw":126.23},{"c":126.3,"h":126.3,"l":126.3,"n":3,"o":126.3,"t":"2026-10-12T09:35:00Z","v":711,"vw":126.3},{"c":125.9,"h":126.21,"l":125.9,"n":172,"o":126.21,"t":"2026-10-12T09:40:00Z","v":6003,"vw":125.992594},{"c":126.02,"h":126.02,"l":126,"n":9,"o":126.01,"t":"2026-10-12T09:50:00Z","v":1441,"vw":126.011224},{"c":126.02,"h":126.04,"l":125.99,"n":14,"o":125.99,"t":"2026-10-12T09:55:00Z","v":1454,"vw":126.005678},{"c":126.02,"h":126.02,"l":126.02,"n":6,"o":126.02,"t":"2026-10-12T10:00:00Z","v":274,"vw":126.02},{"c":126.07,"h":126.07,"l":126.07,"n":3,"o":126.07,"t":"2026-10-12T10:20:00Z","v":515,"vw":126.07},{"c":126.1,"h":126.1,"l":126.1,"n":5,"o":126.1,"t":"2026-10-12T10:25:00Z","v":528,"vw":126.1},{"c":126.05,"h":126.08,"l":126.05,"n":11,"o":126.08,"t":"2026-10-12T10:30:00Z","v":928,"vw":126.057561},{"c":126.09,"h":126.09,"l":126.09,"n":6,"o":126.09,"t":"2026-10-12T10:35:00Z","v":670,"vw":126.09},{"c":126.13,"h":126.13,"l":126.13,"n":1,"o":126.13,"t":"2026-10-12T10:40:00Z","v":200,"vw":126.13},{"c":126.1,"h":126.1,"l":126.1,"n":3,"o":126.1,"t":"2026-10-12T10:45:00Z","v":109,"vw":126.1},{"c":126.15,"h":126.2,"l":126.1,"n":29,"o":126.14,"t":"2026-10-12T11:00:00Z","v":1218,"vw":126.141218},{"c":126.0393,"h":126.08,"l":126.01,"n":17,"o":126.01,"t":"2026-10-12T11:05:00Z","v":662,"vw":126.043084},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-12T11:10:00Z","v":654,"vw":126},{"c":126.15,"h":126.15,"l":126.14,"n":6,"o":126.14,"t":"2026-10-12T11:15:00Z","v":1680,"vw":126.149365},{"c":126,"h":126.07,"l":126,"n":23,"o":126.07,"t":"2026-10-12T11:25:00Z","v":614,"vw":126.04},{"c":126.04,"h":126.1,"l":126.0051,"n":49,"o":126.1,"t":"2026-10-12T11:30:00Z","v":3111,"vw":126.034736},{"c":126.04,"h":126.04,"l":126.02,"n":45,"o":126.04,"t":"2026-10-12T11:35:00Z","v":1937,"vw":126.03672},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-12T11:40:00Z","v":1002,"vw":126},{"c":126.0327,"h":126.0327,"l":126.0327,"n":1,"o":126.0327,"t":"2026-10-12T11:45:00Z","v":300,"vw":126.0327},{"c":126.1,"h":126.1,"l":126.1,"n":6,"o":126.1,"t":"2026-10-12T11:50:00Z","v":253,"vw":126.1},{"c":126.2,"h":126.2,"l":126.2,"n":11,"o":126.2,"t":"2026-10-12T11:55:00Z","v":268,"vw":126.2},{"c":126.11,"h":126.11,"l":126.11,"n":2,"o":126.11,"t":"2026-10-12T12:05:00Z","v":450,"vw":126.11},{"c":126.29,"h":126.29,"l":126.29,"n":2,"o":126.29,"t":"2026-10-12T12:10:00Z","v":116,"vw":126.29},{"c":126.28,"h":126.28,"l":126.28,"n":25,"o":126.28,"t":"2026-10-12T12:15:00Z","v":587,"vw":126.28},{"c":126.22,"h":126.22,"l":126.22,"n":4,"o":126.22,"t":"2026-10-12T12:20:00Z","v":456,"vw":126.22},{"c":126.28,"h":126.3,"l":126.22,"n":29,"o":126.22,"t":"2026-10-12T12:25:00Z","v":2261,"vw":126.291252},{"c":126.31,"h":126.35,"l":126.31,"n":8,"o":126.35,"t":"2026-10-12T12:30:00Z","v":737,"vw":126.321726},{"c":126.25,"h":126.25,"l":126.25,"n":6,"o":126.25,"t":"2026-10-12T12:50:00Z","v":311,"vw":126.25},{"c":126.2,"h":126.2,"l":126.2,"n":4,"o":126.2,"t":"2026-10-12T12:55:00Z","v":502,"vw":126.2},{"c":126.169,"h":126.169,"l":126.1,"n":11,"o":126.1,"t":"2026-10-12T13:00:00Z","v":438,"vw":126.149286},{"c":126.17,"h":126.17,"l":126.17,"n":1,"o":126.17,"t":"2026-10-12T13:05:00Z","v":100,"vw":126.17},{"c":125.95,"h":126,"l":125.95,"n":60,"o":126,"t":"2026-10-12T13:10:00Z","v":2057,"vw":125.979868},{"c":126.03,"h":126.03,"l":126.03,"n":5,"o":126.03,"t":"2026-10-12T13:15:00Z","v":192,"vw":126.03},{"c":125.98,"h":126.02,"l":125.98,"n":5,"o":126.02,"t":"2026-10-12T13:20:00Z","v":205,"vw":126},{"c":126.6,"h":126.77,"l":126.1,"n":123,"o":126.2,"t":"2026-10-12T13:25:00Z","v":5488,"vw":126.545198},{"c":126.49,"h":127.2074,"l":126.36,"n":3353,"o":126.755,"t":"2026-10-12T13:30:00Z","v":323687,"vw":126.844774},{"c":125.9108,"h":126.63,"l":125.9,"n":2085,"o":126.45,"t":"2026-10-12T13:35:00Z","v":99892,"vw":126.281976},{"c":126.18,"h":126.55,"l":125.91,"n":2481,"o":125.93,"t":"2026-10-12T13:40:00Z","v":148802,"vw":126.246236},{"c":125.985,"h":126.26,"l":125.9526,"n":1674,"o":126.18,"t":"2026-10-12T13:45:00Z","v":89302,"vw":126.119943},{"c":126.05,"h":126.18,"l":125.98,"n":1194,"o":126.01,"t":"2026-10-12T13:50:00Z","v":60671,"vw":126.06346},{"c":126.14,"h":126.22,"l":125.96,"n":1493,"o":126.055,"t":"2026-10-12T13:55:00Z","v":78832,"vw":126.058925},{"c":126.425,"h":126.5,"l":126.11,"n":2162,"o":126.15,"t":"2026-10-12T14:00:00Z","v":114202,"vw":126.260162},{"c":126.44,"h":126.48,"l":126.27,"n":1295,"o":126.425,"t":"2026-10-12T14:05:00Z","v":54800,"vw":126.364705},{"c":126.3,"h":126.56,"l":126.26,"n":1425,"o":126.5,"t":"2026-10-12T14:10:00Z","v":71116,"vw":126.444668},{"c":126.225,"h":126.445,"l":126.21,"n":1364,"o":126.33,"t":"2026-10-12T14:15:00Z","v":62767,"vw":126.345005},{"c":126.19,"h":126.27,"l":126.11,"n":1610,"o":126.22,"t":"2026-10-12T14:20:00Z","v":74089,"vw":126.203274},{"c":126,"h":126.22,"l":126,"n":1561,"o":126.21,"t":"2026-10-12T14:25:00Z","v":64479,"vw":126.105857},{"c":126.25,"h":126.25,"l":126.03,"n":1310,"o":126.03,"t":"2026-10-12T14:30:00Z","v":50689,"vw":126.120545},{"c":126.02,"h":126.245,"l":125.935,"n":1464,"o":126.245,"t":"2026-10-12T14:35:00Z","v":65515,"vw":126.049376},{"c":126.0201,"h":126.05,"l":125.945,"n":1199,"o":126,"t":"2026-10-12T14:40:00Z","v":57152,"vw":125.998619},{"c":126.135,"h":126.185,"l":126.005,"n":1338,"o":126.01,"t":"2026-10-12T14:45:00Z","v":75966,"vw":126.089844},{"c":126.08,"h":126.225,"l":126.04,"n":1356,"o":126.135,"t":"2026-10-12T14:50:00Z","v":62446,"vw":126.164297},{"c":125.98,"h":126.0818,"l":125.82,"n":1237,"o":126.07,"t":"2026-10-12T14:55:00Z","v":54648,"vw":125.956417},{"c":126.02,"h":126.035,"l":125.92,"n":979,"o":125.975,"t":"2026-10-12T15:00:00Z","v":42278,"vw":125.989089},{"c":125.89,"h":125.9983,"l":125.845,"n":1227,"o":125.98,"t":"2026-10-12T15:05:00Z","v":51169,"vw":125.898608},{"c":126.2723,"h":126.35,"l":125.92,"n":2580,"o":125.92,"t":"2026-10-12T15:10:00Z","v":141342,"vw":126.16807},{"c":126.34,"h":126.38,"l":126.26,"n":930,"o":126.275,"t":"2026-10-12T15:15:00Z","v":35072,"vw":126.318266},{"c":126.2699,"h":126.45,"l":126.23,"n":1028,"o":126.335,"t":"2026-10-12T15:20:00Z","v":77981,"vw":126.352628},{"c":126.26,"h":126.29,"l":126.09,"n":978,"o":126.25,"t":"2026-10-12T15:25:00Z","v":59938,"vw":126.198715},{"c":126.415,"h":126.42,"l":126.23,"n":923,"o":126.25,"t":"2026-10-12T15:30:00Z","v":60765,"vw":126.337845},{"c":126.43,"h":126.45,"l":126.35,"n":1029,"o":126.4,"t":"2026-10-12T15:35:00Z","v":54366,"vw":126.397804},{"c":126.32,"h":126.45,"l":126.32,"n":943,"o":126.435,"t":"2026-10-12T15:40:00Z","v":39769,"vw":126.402107},{"c":126.4098,"h":126.4098,"l":126.28,"n":900,"o":126.32,"t":"2026-10-12T15:45:00Z","v":42445,"vw":126.337646},{"c":126.59,"h":126.59,"l":126.39,"n":1074,"o":126.42,"t":"2026-10-12T15:50:00Z","v":71360,"vw":126.470596},{"c":126.54,"h":126.6,"l":126.51,"n":779,"o":126.6,"t":"2026-10-12T15:55:00Z","v":35251,"vw":126.543041},{"c":126.58,"h":126.63,"l":126.5399,"n":846,"o":126.54,"t":"2026-10-12T16:00:00Z","v":39795,"vw":126.584644},{"c":126.665,"h":126.68,"l":126.535,"n":821,"o":126.56,"t":"2026-10-12T16:05:00Z","v":33076,"vw":126.621821},{"c":126.77,"h":126.77,"l":126.66,"n":1101,"o":126.66,"t":"2026-10-12T16:10:00Z","v":48993,"vw":126.727232},{"c":126.795,"h":126.885,"l":126.71,"n":984,"o":126.7606,"t":"2026-10-12T16:15:00Z","v":57842,"vw":126.799173},{"c":126.73,"h":126.825,"l":126.72,"n":813,"o":126.8,"t":"2026-10-12T16:20:00Z","v":34980,"vw":126.768789},{"c":126.835,"h":126.8995,"l":126.68,"n":957,"o":126.73,"t":"2026-10-12T16:25:00Z","v":41555,"vw":126.781172},{"c":126.78,"h":126.84,"l":126.7699,"n":768,"o":126.825,"t":"2026-10-12T16:30:00Z","v":32920,"vw":126.802157},{"c":126.85,"h":126.9,"l":126.77,"n":770,"o":126.77,"t":"2026-10-12T16:35:00Z","v":33657,"vw":126.838628},{"c":126.91,"h":126.93,"l":126.85,"n":768,"o":126.85,"t":"2026-10-12T16:40:00Z","v":31255,"vw":126.893712},{"c":127.14,"h":127.14,"l":126.89,"n":1573,"o":126.91,"t":"2026-10-12T16:45:00Z","v":134197,"vw":127.011622},{"c":127.15,"h":127.19,"l":127.035,"n":1116,"o":127.145,"t":"2026-10-12T16:50:00Z","v":75491,"vw":127.107882},{"c":127.13,"h":127.23,"l":127.1,"n":865,"o":127.14,"t":"2026-10-12T16:55:00Z","v":38777,"vw":127.157408},{"c":127.085,"h":127.165,"l":127.085,"n":784,"o":127.13,"t":"2026-10-12T17:00:00Z","v":30637,"vw":127.14031},{"c":127.09,"h":127.15,"l":127.07,"n":960,"o":127.08,"t":"2026-10-12T17:05:00Z","v":46295,"vw":127.109836},{"c":127.1,"h":127.13,"l":127.02,"n":936,"o":127.09,"t":"2026-10-12T17:10:00Z","v":44789,"vw":127.081781},{"c":126.935,"h":127.11,"l":126.9271,"n":1251,"o":127.09,"t":"2026-10-12T17:15:00Z","v":74262,"vw":127.036487},{"c":126.83,"h":126.97,"l":126.82,"n":991,"o":126.935,"t":"2026-10-12T17:20:00Z","v":69711,"vw":126.886956},{"c":126.9856,"h":127.04,"l":126.83,"n":1040,"o":126.83,"t":"2026-10-12T17:25:00Z","v":49939,"vw":126.943215},{"c":126.965,"h":127.03,"l":126.91,"n":1020,"o":127.0098,"t":"2026-10-12T17:30:00Z","v":57460,"vw":126.969426},{"c":126.94,"h":127.005,"l":126.92,"n":849,"o":126.98,"t":"2026-10-12T17:35:00Z","v":37748,"vw":126.956806},{"c":126.905,"h":126.95,"l":126.88,"n":819,"o":126.93,"t":"2026-10-12T17:40:00Z","v":36956,"vw":126.920052},{"c":126.89,"h":126.94,"l":126.87,"n":885,"o":126.91,"t":"2026-10-12T17:45:00Z","v":38518,"vw":126.912611},{"c":126.85,"h":126.91,"l":126.83,"n":1057,"o":126.89,"t":"2026-10-12T17:50:00Z","v":29066,"vw":126.879707},{"c":126.75,"h":126.855,"l":126.73,"n":953,"o":126.83,"t":"2026-10-12T17:55:00Z","v":40919,"vw":126.812358},{"c":126.64,"h":126.78,"l":126.605,"n":951,"o":126.76,"t":"2026-10-12T18:00:00Z","v":41073,"vw":126.69196},{"c":126.595,"h":126.64,"l":126.58,"n":838,"o":126.63,"t":"2026-10-12T18:05:00Z","v":30346,"vw":126.619736},{"c":126.56,"h":126.63,"l":126.525,"n":865,"o":126.58,"t":"2026-10-12T18:10:00Z","v":32080,"vw":126.581571},{"c":126.61,"h":126.615,"l":126.55,"n":868,"o":126.56,"t":"2026-10-12T18:15:00Z","v":34119,"vw":126.589609},{"c":126.44,"h":126.615,"l":126.44,"n":1066,"o":126.615,"t":"2026-10-12T18:20:00Z","v":42027,"vw":126.504665},{"c":126.32,"h":126.465,"l":126.3,"n":1103,"o":126.445,"t":"2026-10-12T18:25:00Z","v":63562,"vw":126.361051},{"c":126.3712,"h":126.3963,"l":126.27,"n":1092,"o":126.325,"t":"2026-10-12T18:30:00Z","v":53261,"vw":126.324542},{"c":126.615,"h":126.62,"l":126.34,"n":1195,"o":126.37,"t":"2026-10-12T18:35:00Z","v":75560,"vw":126.468899},{"c":126.51,"h":126.62,"l":126.5,"n":817,"o":126.615,"t":"2026-10-12T18:40:00Z","v":37036,"vw":126.560425},{"c":126.61,"h":126.63,"l":126.5232,"n":1043,"o":126.53,"t":"2026-10-12T18:45:00Z","v":53339,"vw":126.587228},{"c":126.645,"h":126.68,"l":126.605,"n":947,"o":126.61,"t":"2026-10-12T18:50:00Z","v":45571,"vw":126.648377},{"c":126.67,"h":126.7,"l":126.64,"n":1190,"o":126.65,"t":"2026-10-12T18:55:00Z","v":53060,"vw":126.662156},{"c":126.7,"h":126.73,"l":126.66,"n":953,"o":126.67,"t":"2026-10-12T19:00:00Z","v":41317,"vw":126.681631},{"c":126.7,"h":126.73,"l":126.67,"n":951,"o":126.7,"t":"2026-10-12T19:05:00Z","v":43011,"vw":126.691181},{"c":126.66,"h":126.76,"l":126.62,"n":1078,"o":126.71,"t":"2026-10-12T19:10:00Z","v":48278,"vw":126.708026},{"c":126.685,"h":126.72,"l":126.63,"n":1108,"o":126.63,"t":"2026-10-12T19:15:00Z","v":43086,"vw":126.684653},{"c":126.71,"h":126.73,"l":126.665,"n":1223,"o":126.67,"t":"2026-10-12T19:20:00Z","v":63639,"vw":126.693584},{"c":126.56,"h":126.725,"l":126.52,"n":1226,"o":126.69,"t":"2026-10-12T19:25:00Z","v":57594,"vw":126.587474},{"c":126.54,"h":126.6,"l":126.5,"n":1369,"o":126.56,"t":"2026-10-12T19:30:00Z","v":61808,"vw":126.555531},{"c":126.625,"h":126.65,"l":126.52,"n":1630,"o":126.53,"t":"2026-10-12T19:35:00Z","v":79350,"vw":126.601903},{"c":126.715,"h":126.74,"l":126.56,"n":1720,"o":126.62,"t":"2026-10-12T19:40:00Z","v":103413,"vw":126.64644},{"c":126.58,"h":126.78,"l":126.56,"n":1879,"o":126.7,"t":"2026-10-12T19:45:00Z","v":124210,"vw":126.665722},{"c":126.82,"h":126.85,"l":126.49,"n":3540,"o":126.56,"t":"2026-10-12T19:50:00Z","v":279028,"vw":126.690614},{"c":126.7,"h":126.83,"l":126.5,"n":10210,"o":126.82,"t":"2026-10-12T19:55:00Z","v":745427,"vw":126.653924},{"c":127.48,"h":128,"l":126.66,"n":489,"o":126.71,"t":"2026-10-12T20:00:00Z","v":1941722,"vw":126.691942},{"c":127.01,"h":127.11,"l":127.01,"n":56,"o":127.01,"t":"2026-10-12T20:05:00Z","v":165478,"vw":127.068081},{"c":126.82,"h":126.82,"l":126.82,"n":10,"o":126.82,"t":"2026-10-12T20:10:00Z","v":951,"vw":126.82},{"c":126.95,"h":126.95,"l":126.95,"n":3,"o":126.95,"t":"2026-10-12T20:15:00Z","v":118,"vw":126.95},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-12T20:30:00Z","v":100,"vw":127.2},{"c":127.0751,"h":127.0751,"l":127.0751,"n":2,"o":127.0751,"t":"2026-10-12T20:50:00Z","v":103,"vw":127.0751},{"c":126.9,"h":126.9,"l":126.9,"n":7,"o":126.9,"t":"2026-10-12T20:55:00Z","v":136,"vw":126.9},{"c":126.999,"h":126.999,"l":126.9,"n":8,"o":126.9,"t":"2026-10-12T21:10:00Z","v":1567,"vw":126.966},{"c":126.992,"h":126.992,"l":126.992,"n":1,"o":126.992,"t":"2026-10-12T21:45:00Z","v":200,"vw":126.992},{"c":127,"h":127,"l":127,"n":40,"o":127,"t":"2026-10-12T22:00:00Z","v":281,"vw":127},{"c":126.85,"h":126.85,"l":126.85,"n":1,"o":126.85,"t":"2026-10-12T22:10:00Z","v":180,"vw":126.85},{"c":127,"h":127,"l":127,"n":8,"o":127,"t":"2026-10-12T22:30:00Z","v":500,"vw":127},{"c":127,"h":127.1597,"l":127,"n":2,"o":127.1597,"t":"2026-10-12T22:40:00Z","v":200,"vw":127.07985},{"c":126.98,"h":126.98,"l":126.98,"n":2,"o":126.98,"t":"2026-10-12T23:05:00Z","v":122,"vw":126.98},{"c":126.95,"h":126.98,"l":126.95,"n":6,"o":126.98,"t":"2026-10-12T23:15:00Z","v":380,"vw":126.970571},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-12T23:20:00Z","v":101,"vw":127.2},{"c":127.08,"h":127.15,"l":127.05,"n":17,"o":127.15,"t":"2026-10-12T23:45:00Z","v":908,"vw":127.082641},{"c":127.1,"h":127.1,"l":127.1,"n":5,"o":127.1,"t":"2026-10-12T23:55:00Z","v":309,"vw":127.1},{"c":127.95,"h":127.99,"l":127.73,"n":448,"o":127.73,"t":"2026-10-13T08:00:00Z","v":6776,"vw":127.88349},{"c":127.99,"h":127.99,"l":127.99,"n":3,"o":127.99,"t":"2026-10-13T08:05:00Z","v":102,"vw":127.99},{"c":127.78,"h":127.78,"l":127.78,"n":2,"o":127.78,"t":"2026-10-13T08:15:00Z","v":119,"vw":127.78},{"c":127.7,"h":127.7,"l":127.7,"n":10,"o":127.7,"t":"2026-10-13T08:25:00Z","v":627,"vw":127.7},{"c":127.7,"h":127.7,"l":127.7,"n":2,"o":127.7,"t":"2026-10-13T08:30:00Z","v":104,"vw":127.7},{"c":127.74,"h":127.74,"l":127.74,"n":6,"o":127.74,"t":"2026-10-13T08:40:00Z","v":393,"vw":127.74},{"c":127.7,"h":127.7,"l":127.7,"n":21,"o":127.7,"t":"2026-10-13T08:45:00Z","v":1052,"vw":127.7},{"c":127.68,"h":127.68,"l":127.68,"n":3,"o":127.68,"t":"2026-10-13T09:00:00Z","v":201,"vw":127.68},{"c":127.52,"h":127.52,"l":127.52,"n":1,"o":127.52,"t":"2026-10-13T09:25:00Z","v":610,"vw":127.52},{"c":127.6,"h":127.6,"l":127.6,"n":3,"o":127.6,"t":"2026-10-13T09:35:00Z","v":105,"vw":127.6},{"c":127.63,"h":127.64,"l":127.63,"n":7,"o":127.64,"t":"2026-10-13T10:25:00Z","v":316,"vw":127.636},{"c":127.79,"h":127.79,"l":127.79,"n":21,"o":127.79,"t":"2026-10-13T10:35:00Z","v":766,"vw":127.79},{"c":127.84,"h":127.84,"l":127.84,"n":2,"o":127.84,"t":"2026-10-13T10:55:00Z","v":132,"vw":127.84},{"c":128.16,"h":128.16,"l":127.82,"n":46,"o":127.82,"t":"2026-10-13T11:00:00Z","v":2115,"vw":127.891104},{"c":128.1,"h":128.1,"l":128.1,"n":13,"o":128.1,"t":"2026-10-13T11:05:00Z","v":650,"vw":128.1},{"c":128.1838,"h":128.1838,"l":128.1838,"n":3,"o":128.1838,"t":"2026-10-13T11:10:00Z","v":133,"vw":128.1838},{"c":128.17,"h":128.2,"l":128.08,"n":49,"o":128.09,"t":"2026-10-13T11:15:00Z","v":10657,"vw":128.128497},{"c":128.25,"h":128.25,"l":128.25,"n":9,"o":128.25,"t":"2026-10-13T11:20:00Z","v":6087,"vw":128.25},{"c":128.37,"h":128.37,"l":128.23,"n":29,"o":128.23,"t":"2026-10-13T11:25:00Z","v":1310,"vw":128.338205},{"c":128.3,"h":128.3,"l":128.3,"n":8,"o":128.3,"t":"2026-10-13T11:30:00Z","v":151,"vw":128.3},{"c":128.32,"h":128.32,"l":128.29,"n":29,"o":128.3,"t":"2026-10-13T11:35:00Z","v":1092,"vw":128.295277},{"c":128.34,"h":128.34,"l":128.34,"n":8,"o":128.34,"t":"2026-10-13T11:40:00Z","v":162,"vw":128.34},{"c":128.31,"h":128.31,"l":128.3,"n":7,"o":128.3,"t":"2026-10-13T11:45:00Z","v":441,"vw":128.305725},{"c":128.4,"h":128.4,"l":128.31,"n":29,"o":128.31,"t":"2026-10-13T11:50:00Z","v":978,"vw":128.381419},{"c":128.42,"h":128.42,"l":128.42,"n":2,"o":128.42,"t":"2026-10-13T11:55:00Z","v":412,"vw":128.42},{"c":128.52,"h":128.5354,"l":128.43,"n":35,"o":128.43,"t":"2026-10-13T12:00:00Z","v":1216,"vw":128.462982},{"c":128.55,"h":128.55,"l":128.55,"n":36,"o":128.55,"t":"2026-10-13T12:10:00Z","v":1873,"vw":128.55},{"c":128.57,"h":128.6307,"l":128.55,"n":38,"o":128.6307,"t":"2026-10-13T12:20:00Z","v":1534,"vw":128.591112},{"c":128.65,"h":128.65,"l":128.4449,"n":14,"o":128.4449,"t":"2026-10-13T12:25:00Z","v":380,"vw":128.581633},{"c":128.75,"h":128.75,"l":128.4965,"n":71,"o":128.4965,"t":"2026-10-13T12:35:00Z","v":1880,"vw":128.673519},{"c":128.6,"h":128.68,"l":128.6,"n":34,"o":128.68,"t":"2026-10-13T12:40:00Z","v":2817,"vw":128.642611},{"c":128.6472,"h":128.8,"l":128.6472,"n":35,"o":128.65,"t":"2026-10-13T12:45:00Z","v":2258,"vw":128.752216},{"c":128.8,"h":128.8,"l":128.8,"n":6,"o":128.8,"t":"2026-10-13T12:50:00Z","v":185,"vw":128.8},{"c":128.73,"h":128.74,"l":128.73,"n":32,"o":128.74,"t":"2026-10-13T12:55:00Z","v":1735,"vw":128.734913},{"c":128.6,"h":128.73,"l":128.53,"n":67,"o":128.73,"t":"2026-10-13T13:00:00Z","v":2961,"vw":128.674878},{"c":128.74,"h":128.74,"l":128.4,"n":16,"o":128.4,"t":"2026-10-13T13:05:00Z","v":493,"vw":128.594286},{"c":128.41,"h":128.41,"l":128.41,"n":97,"o":128.41,"t":"2026-10-13T13:15:00Z","v":2042,"vw":128.41},{"c":128.4737,"h":128.4737,"l":128.38,"n":193,"o":128.38,"t":"2026-10-13T13:20:00Z","v":1625,"vw":128.406201},{"c":128,"h":128.31,"l":127.98,"n":375,"o":128.25,"t":"2026-10-13T13:25:00Z","v":3870,"vw":128.170565},{"c":127.62,"h":128.15,"l":127.39,"n":2902,"o":128.15,"t":"2026-10-13T13:30:00Z","v":309621,"vw":127.723773},{"c":126.97,"h":127.89,"l":126.945,"n":1748,"o":127.64,"t":"2026-10-13T13:35:00Z","v":88316,"vw":127.462215},{"c":126.54,"h":126.99,"l":126.42,"n":2090,"o":126.955,"t":"2026-10-13T13:40:00Z","v":147829,"vw":126.656791},{"c":126.535,"h":126.69,"l":126.4,"n":2001,"o":126.54,"t":"2026-10-13T13:45:00Z","v":141017,"vw":126.532418},{"c":126.62,"h":126.83,"l":126.55,"n":1609,"o":126.55,"t":"2026-10-13T13:50:00Z","v":125637,"vw":126.655749},{"c":126.28,"h":126.62,"l":126.21,"n":1643,"o":126.615,"t":"2026-10-13T13:55:00Z","v":85132,"vw":126.378217},{"c":126.25,"h":126.3,"l":126,"n":1892,"o":126.29,"t":"2026-10-13T14:00:00Z","v":152201,"vw":126.162592},{"c":126.25,"h":126.44,"l":126.17,"n":1147,"o":126.265,"t":"2026-10-13T14:05:00Z","v":59508,"vw":126.329259},{"c":126.03,"h":126.31,"l":125.82,"n":2065,"o":126.27,"t":"2026-10-13T14:10:00Z","v":131563,"vw":126.048196},{"c":126.27,"h":126.285,"l":125.955,"n":1273,"o":126.045,"t":"2026-10-13T14:15:00Z","v":54282,"vw":126.105148},{"c":126.075,"h":126.275,"l":126.03,"n":1046,"o":126.275,"t":"2026-10-13T14:20:00Z","v":39354,"vw":126.130867},{"c":126.33,"h":126.37,"l":126.1005,"n":1255,"o":126.11,"t":"2026-10-13T14:25:00Z","v":57355,"vw":126.233362},{"c":126.295,"h":126.34,"l":126.18,"n":1573,"o":126.33,"t":"2026-10-13T14:30:00Z","v":55649,"vw":126.264401},{"c":126.35,"h":126.39,"l":126.25,"n":1226,"o":126.3,"t":"2026-10-13T14:35:00Z","v":59577,"vw":126.32912},{"c":126.57,"h":126.65,"l":126.3,"n":1453,"o":126.365,"t":"2026-10-13T14:40:00Z","v":89361,"vw":126.512765},{"c":126.175,"h":126.59,"l":126.175,"n":1390,"o":126.56,"t":"2026-10-13T14:45:00Z","v":67272,"vw":126.412585},{"c":126.405,"h":126.4401,"l":126.17,"n":1376,"o":126.18,"t":"2026-10-13T14:50:00Z","v":67292,"vw":126.305402},{"c":126.4042,"h":126.445,"l":126.335,"n":1293,"o":126.37,"t":"2026-10-13T14:55:00Z","v":69873,"vw":126.390921},{"c":126.28,"h":126.41,"l":126.22,"n":1101,"o":126.405,"t":"2026-10-13T15:00:00Z","v":41075,"vw":126.303533},{"c":126.525,"h":126.53,"l":126.3,"n":1023,"o":126.3,"t":"2026-10-13T15:05:00Z","v":42229,"vw":126.406129},{"c":126.455,"h":126.62,"l":126.42,"n":1224,"o":126.525,"t":"2026-10-13T15:10:00Z","v":74696,"vw":126.514704},{"c":126.45,"h":126.48,"l":126.4,"n":1097,"o":126.445,"t":"2026-10-13T15:15:00Z","v":43927,"vw":126.434308},{"c":126.575,"h":126.6,"l":126.3701,"n":1345,"o":126.43,"t":"2026-10-13T15:20:00Z","v":84821,"vw":126.493422},{"c":126.71,"h":126.73,"l":126.505,"n":1080,"o":126.58,"t":"2026-10-13T15:25:00Z","v":44991,"vw":126.573299},{"c":126.945,"h":126.955,"l":126.685,"n":1270,"o":126.69,"t":"2026-10-13T15:30:00Z","v":60881,"vw":126.817974},{"c":126.975,"h":127.02,"l":126.9,"n":1515,"o":126.965,"t":"2026-10-13T15:35:00Z","v":104876,"vw":126.951833},{"c":126.85,"h":126.9701,"l":126.82,"n":905,"o":126.97,"t":"2026-10-13T15:40:00Z","v":36607,"vw":126.865205},{"c":126.84,"h":126.8917,"l":126.8352,"n":730,"o":126.84,"t":"2026-10-13T15:45:00Z","v":30582,"vw":126.858237},{"c":126.78,"h":126.9,"l":126.76,"n":893,"o":126.8308,"t":"2026-10-13T15:50:00Z","v":39631,"vw":126.824907},{"c":126.625,"h":126.8,"l":126.615,"n":1024,"o":126.79,"t":"2026-10-13T15:55:00Z","v":33374,"vw":126.664944},{"c":126.65,"h":126.745,"l":126.59,"n":1696,"o":126.63,"t":"2026-10-13T16:00:00Z","v":102375,"vw":126.634716},{"c":126.7,"h":126.715,"l":126.615,"n":991,"o":126.6599,"t":"2026-10-13T16:05:00Z","v":53635,"vw":126.665362},{"c":126.79,"h":126.79,"l":126.71,"n":956,"o":126.72,"t":"2026-10-13T16:10:00Z","v":47950,"vw":126.753465},{"c":126.65,"h":126.7743,"l":126.55,"n":1630,"o":126.75,"t":"2026-10-13T16:15:00Z","v":85760,"vw":126.629806},{"c":126.605,"h":126.655,"l":126.56,"n":1050,"o":126.65,"t":"2026-10-13T16:20:00Z","v":40190,"vw":126.622153},{"c":126.462,"h":126.59,"l":126.44,"n":1046,"o":126.59,"t":"2026-10-13T16:25:00Z","v":47480,"vw":126.52216},{"c":126.395,"h":126.5,"l":126.352,"n":955,"o":126.475,"t":"2026-10-13T16:30:00Z","v":50356,"vw":126.431278},{"c":126.52,"h":126.54,"l":126.4024,"n":859,"o":126.403,"t":"2026-10-13T16:35:00Z","v":34807,"vw":126.48936},{"c":126.575,"h":126.605,"l":126.49,"n":853,"o":126.51,"t":"2026-10-13T16:40:00Z","v":48053,"vw":126.569713},{"c":126.56,"h":126.61,"l":126.56,"n":1029,"o":126.59,"t":"2026-10-13T16:45:00Z","v":42696,"vw":126.586927},{"c":126.62,"h":126.65,"l":126.54,"n":856,"o":126.555,"t":"2026-10-13T16:50:00Z","v":40835,"vw":126.589021},{"c":126.67,"h":126.67,"l":126.5968,"n":912,"o":126.62,"t":"2026-10-13T16:55:00Z","v":34445,"vw":126.637634},{"c":126.86,"h":126.93,"l":126.63,"n":1904,"o":126.64,"t":"2026-10-13T17:00:00Z","v":122157,"vw":126.835079},{"c":126.885,"h":126.93,"l":126.81,"n":1100,"o":126.85,"t":"2026-10-13T17:05:00Z","v":62920,"vw":126.857662},{"c":126.99,"h":127,"l":126.89,"n":929,"o":126.9,"t":"2026-10-13T17:10:00Z","v":53318,"vw":126.960104},{"c":126.9582,"h":127.01,"l":126.934,"n":823,"o":126.99,"t":"2026-10-13T17:15:00Z","v":32521,"vw":126.968918},{"c":126.99,"h":127,"l":126.905,"n":896,"o":126.95,"t":"2026-10-13T17:20:00Z","v":36838,"vw":126.959132},{"c":126.95,"h":127,"l":126.8961,"n":942,"o":126.975,"t":"2026-10-13T17:25:00Z","v":40650,"vw":126.954622},{"c":126.82,"h":127.025,"l":126.79,"n":1222,"o":126.96,"t":"2026-10-13T17:30:00Z","v":64372,"vw":126.941878},{"c":126.83,"h":126.9,"l":126.76,"n":1330,"o":126.81,"t":"2026-10-13T17:35:00Z","v":118372,"vw":126.785179},{"c":126.735,"h":126.8395,"l":126.66,"n":1099,"o":126.82,"t":"2026-10-13T17:40:00Z","v":389695,"vw":126.753618},{"c":126.855,"h":126.95,"l":126.75,"n":1001,"o":126.75,"t":"2026-10-13T17:45:00Z","v":49678,"vw":126.859294},{"c":126.895,"h":126.92,"l":126.85,"n":1010,"o":126.855,"t":"2026-10-13T17:50:00Z","v":38878,"vw":126.885927},{"c":126.925,"h":126.95,"l":126.885,"n":755,"o":126.91,"t":"2026-10-13T17:55:00Z","v":34509,"vw":126.91919},{"c":127.176,"h":127.18,"l":126.93,"n":947,"o":126.93,"t":"2026-10-13T18:00:00Z","v":40498,"vw":127.010198},{"c":127.16,"h":127.29,"l":127.16,"n":989,"o":127.19,"t":"2026-10-13T18:05:00Z","v":42275,"vw":127.218256},{"c":127.14,"h":127.23,"l":127.14,"n":783,"o":127.16,"t":"2026-10-13T18:10:00Z","v":38390,"vw":127.197318},{"c":127.04,"h":127.13,"l":126.9,"n":962,"o":127.13,"t":"2026-10-13T18:15:00Z","v":59662,"vw":126.998567},{"c":126.88,"h":127.04,"l":126.87,"n":700,"o":127.025,"t":"2026-10-13T18:20:00Z","v":32565,"vw":126.968405},{"c":126.965,"h":126.965,"l":126.85,"n":963,"o":126.89,"t":"2026-10-13T18:25:00Z","v":45982,"vw":126.872456},{"c":126.97,"h":127.005,"l":126.905,"n":1059,"o":126.97,"t":"2026-10-13T18:30:00Z","v":60013,"vw":126.953021},{"c":127.08,"h":127.08,"l":126.955,"n":806,"o":126.9689,"t":"2026-10-13T18:35:00Z","v":35269,"vw":127.018248},{"c":127.1,"h":127.12,"l":127.0495,"n":731,"o":127.08,"t":"2026-10-13T18:40:00Z","v":36919,"vw":127.083007},{"c":127.08,"h":127.14,"l":127,"n":1120,"o":127.085,"t":"2026-10-13T18:45:00Z","v":51536,"vw":127.082471},{"c":127.15,"h":127.17,"l":127.08,"n":866,"o":127.08,"t":"2026-10-13T18:50:00Z","v":39898,"vw":127.125158},{"c":127.24,"h":127.24,"l":127.14,"n":1065,"o":127.16,"t":"2026-10-13T18:55:00Z","v":49945,"vw":127.17895},{"c":127.29,"h":127.3,"l":127.21,"n":1049,"o":127.24,"t":"2026-10-13T19:00:00Z","v":48434,"vw":127.260272},{"c":127.325,"h":127.35,"l":127.25,"n":979,"o":127.3,"t":"2026-10-13T19:05:00Z","v":56241,"vw":127.292931},{"c":127.34,"h":127.37,"l":127.3,"n":1011,"o":127.325,"t":"2026-10-13T19:10:00Z","v":47011,"vw":127.333011},{"c":127.22,"h":127.3601,"l":127.22,"n":960,"o":127.3578,"t":"2026-10-13T19:15:00Z","v":39669,"vw":127.298575},{"c":127.315,"h":127.315,"l":127.155,"n":1116,"o":127.22,"t":"2026-10-13T19:20:00Z","v":47332,"vw":127.224246},{"c":127.32,"h":127.36,"l":127.28,"n":994,"o":127.31,"t":"2026-10-13T19:25:00Z","v":43690,"vw":127.315854},{"c":127.335,"h":127.3699,"l":127.245,"n":1310,"o":127.33,"t":"2026-10-13T19:30:00Z","v":65325,"vw":127.311019},{"c":127.395,"h":127.46,"l":127.35,"n":1346,"o":127.35,"t":"2026-10-13T19:35:00Z","v":75447,"vw":127.417877},{"c":127.33,"h":127.44,"l":127.29,"n":2102,"o":127.4,"t":"2026-10-13T19:40:00Z","v":1579837,"vw":127.350977},{"c":127.33,"h":127.34,"l":127.2,"n":2263,"o":127.32,"t":"2026-10-13T19:45:00Z","v":132132,"vw":127.263728},{"c":127.35,"h":127.4,"l":127.19,"n":3544,"o":127.3,"t":"2026-10-13T19:50:00Z","v":224551,"vw":127.308894},{"c":127.3,"h":127.4,"l":127.28,"n":6559,"o":127.35,"t":"2026-10-13T19:55:00Z","v":569577,"vw":127.320945},{"c":127.31,"h":127.5,"l":127.28,"n":209,"o":127.305,"t":"2026-10-13T20:00:00Z","v":1879149,"vw":127.300027},{"c":127.27,"h":127.27,"l":127.27,"n":13,"o":127.27,"t":"2026-10-13T20:25:00Z","v":3530,"vw":127.27},{"c":127.3,"h":127.3,"l":127.3,"n":4,"o":127.3,"t":"2026-10-13T20:35:00Z","v":234,"vw":127.3},{"c":127.05,"h":127.06,"l":127.05,"n":15,"o":127.06,"t":"2026-10-13T20:45:00Z","v":812,"vw":127.053514},{"c":127.2899,"h":127.29,"l":127.25,"n":14,"o":127.25,"t":"2026-10-13T20:50:00Z","v":637,"vw":127.280354},{"c":127.27,"h":127.27,"l":127.27,"n":5,"o":127.27,"t":"2026-10-13T20:55:00Z","v":126,"vw":127.27},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-13T21:10:00Z","v":400,"vw":127.2},{"c":127.2,"h":127.2,"l":127.2,"n":9,"o":127.2,"t":"2026-10-13T21:30:00Z","v":466,"vw":127.2},{"c":127.25,"h":127.25,"l":127.22,"n":11,"o":127.22,"t":"2026-10-13T22:15:00Z","v":499,"vw":127.235},{"c":127.19,"h":127.19,"l":127.19,"n":1,"o":127.19,"t":"2026-10-13T22:35:00Z","v":153,"vw":127.19},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-13T22:55:00Z","v":104,"vw":127.25},{"c":127.0225,"h":127.18,"l":127.0225,"n":3,"o":127.18,"t":"2026-10-13T23:25:00Z","v":300,"vw":127.127324},{"c":127.27,"h":127.27,"l":127.27,"n":2,"o":127.27,"t":"2026-10-13T23:45:00Z","v":105,"vw":127.27},{"c":127.0641,"h":127.0641,"l":127.0641,"n":1,"o":127.0641,"t":"2026-10-13T23:50:00Z","v":115,"vw":127.0641},{"c":127.46,"h":127.52,"l":127.1,"n":402,"o":127.5,"t":"2026-10-14T08:00:00Z","v":4808,"vw":127.40763},{"c":127.35,"h":127.39,"l":127.35,"n":139,"o":127.39,"t":"2026-10-14T08:05:00Z","v":1297,"vw":127.378146},{"c":127.3,"h":127.3,"l":127.3,"n":171,"o":127.3,"t":"2026-10-14T08:30:00Z","v":446,"vw":127.3},{"c":127.45,"h":127.45,"l":127.45,"n":5,"o":127.45,"t":"2026-10-14T09:00:00Z","v":138,"vw":127.45},{"c":127.67,"h":127.67,"l":127.67,"n":3,"o":127.67,"t":"2026-10-14T09:45:00Z","v":503,"vw":127.67},{"c":127.65,"h":127.65,"l":127.65,"n":9,"o":127.65,"t":"2026-10-14T10:00:00Z","v":811,"vw":127.65},{"c":127.67,"h":127.67,"l":127.67,"n":6,"o":127.67,"t":"2026-10-14T10:05:00Z","v":158,"vw":127.67},{"c":127.66,"h":127.73,"l":127.65,"n":9,"o":127.73,"t":"2026-10-14T10:40:00Z","v":2481,"vw":127.662923},{"c":127.65,"h":127.65,"l":127.65,"n":5,"o":127.65,"t":"2026-10-14T10:55:00Z","v":1913,"vw":127.65},{"c":127.73,"h":127.75,"l":127.57,"n":41,"o":127.67,"t":"2026-10-14T11:00:00Z","v":8896,"vw":127.69547},{"c":127.84,"h":127.87,"l":127.75,"n":17,"o":127.8,"t":"2026-10-14T11:05:00Z","v":2651,"vw":127.76625},{"c":127.91,"h":128,"l":127.9,"n":66,"o":127.9,"t":"2026-10-14T11:10:00Z","v":10678,"vw":127.972914},{"c":128,"h":128,"l":127.8025,"n":8,"o":127.8025,"t":"2026-10-14T11:20:00Z","v":508,"vw":127.851875},{"c":128.08,"h":128.08,"l":128,"n":10,"o":128,"t":"2026-10-14T11:25:00Z","v":966,"vw":128.044421},{"c":128.08,"h":128.08,"l":128.08,"n":3,"o":128.08,"t":"2026-10-14T11:30:00Z","v":215,"vw":128.08},{"c":128,"h":128,"l":128,"n":54,"o":128,"t":"2026-10-14T11:35:00Z","v":1190,"vw":128},{"c":128.05,"h":128.118,"l":128.05,"n":28,"o":128.08,"t":"2026-10-14T11:45:00Z","v":6433,"vw":128.095638},{"c":127.975,"h":127.975,"l":127.975,"n":4,"o":127.975,"t":"2026-10-14T11:50:00Z","v":112,"vw":127.975},{"c":128,"h":128.12,"l":128,"n":43,"o":128.08,"t":"2026-10-14T12:00:00Z","v":5510,"vw":128.023546},{"c":128.05,"h":128.05,"l":127.89,"n":20,"o":127.89,"t":"2026-10-14T12:05:00Z","v":3116,"vw":127.942979},{"c":128.05,"h":128.05,"l":128.05,"n":17,"o":128.05,"t":"2026-10-14T12:10:00Z","v":3348,"vw":128.05},{"c":127.89,"h":128.1,"l":127.84,"n":16,"o":128.1,"t":"2026-10-14T12:15:00Z","v":7352,"vw":128.047376},{"c":128.18,"h":128.18,"l":128.15,"n":13,"o":128.15,"t":"2026-10-14T12:20:00Z","v":4471,"vw":128.177926},{"c":127.8,"h":128.1,"l":127.8,"n":65,"o":128.1,"t":"2026-10-14T12:30:00Z","v":1831,"vw":128.008176},{"c":127.79,"h":127.9,"l":127.79,"n":17,"o":127.9,"t":"2026-10-14T12:35:00Z","v":1260,"vw":127.819358},{"c":128.03,"h":128.03,"l":127.8818,"n":20,"o":127.8818,"t":"2026-10-14T12:40:00Z","v":594,"vw":127.926305},{"c":127.7677,"h":128,"l":127.73,"n":20,"o":128,"t":"2026-10-14T12:45:00Z","v":5068,"vw":127.81785},{"c":127.7958,"h":127.7958,"l":127.7958,"n":3,"o":127.7958,"t":"2026-10-14T12:50:00Z","v":115,"vw":127.7958},{"c":127.94,"h":128.07,"l":127.88,"n":19,"o":127.88,"t":"2026-10-14T12:55:00Z","v":830,"vw":127.931667},{"c":128.01,"h":128.01,"l":127.87,"n":18,"o":127.9,"t":"2026-10-14T13:00:00Z","v":616,"vw":127.911364},{"c":128.1,"h":128.1,"l":127.9,"n":79,"o":127.95,"t":"2026-10-14T13:05:00Z","v":4512,"vw":128.02571},{"c":128.15,"h":128.15,"l":128.05,"n":15,"o":128.05,"t":"2026-10-14T13:10:00Z","v":835,"vw":128.096745},{"c":128.18,"h":128.18,"l":128,"n":26,"o":128,"t":"2026-10-14T13:15:00Z","v":2512,"vw":128.139016},{"c":128.23,"h":128.26,"l":128.1,"n":84,"o":128.1,"t":"2026-10-14T13:20:00Z","v":2227,"vw":128.215711},{"c":127.78,"h":128.07,"l":127.78,"n":89,"o":128.07,"t":"2026-10-14T13:25:00Z","v":2063,"vw":127.839506},{"c":128.04,"h":128.2399,"l":127.61,"n":2614,"o":128.2,"t":"2026-10-14T13:30:00Z","v":240112,"vw":127.952506},{"c":127.795,"h":128.32,"l":127.79,"n":1583,"o":128.06,"t":"2026-10-14T13:35:00Z","v":73487,"vw":128.14487},{"c":127.63,"h":127.92,"l":127.6,"n":1148,"o":127.77,"t":"2026-10-14T13:40:00Z","v":54938,"vw":127.763001},{"c":127.59,"h":127.65,"l":127.34,"n":1987,"o":127.585,"t":"2026-10-14T13:45:00Z","v":154592,"vw":127.506398},{"c":127.64,"h":127.8,"l":127.55,"n":1419,"o":127.62,"t":"2026-10-14T13:50:00Z","v":141818,"vw":127.658051},{"c":127.575,"h":127.7,"l":127.54,"n":1124,"o":127.635,"t":"2026-10-14T13:55:00Z","v":79109,"vw":127.611329},{"c":127.2629,"h":127.55,"l":127.2,"n":2034,"o":127.55,"t":"2026-10-14T14:00:00Z","v":105627,"vw":127.351249},{"c":127.48,"h":127.51,"l":127.24,"n":1542,"o":127.24,"t":"2026-10-14T14:05:00Z","v":80986,"vw":127.358949},{"c":127.48,"h":127.63,"l":127.44,"n":1409,"o":127.45,"t":"2026-10-14T14:10:00Z","v":65196,"vw":127.543841},{"c":127.6,"h":127.62,"l":127.38,"n":1107,"o":127.469,"t":"2026-10-14T14:15:00Z","v":45190,"vw":127.4922},{"c":127.55,"h":127.73,"l":127.55,"n":1218,"o":127.625,"t":"2026-10-14T14:20:00Z","v":45476,"vw":127.648094},{"c":127.6898,"h":127.72,"l":127.5157,"n":1016,"o":127.55,"t":"2026-10-14T14:25:00Z","v":39926,"vw":127.620281},{"c":127.76,"h":127.82,"l":127.61,"n":1509,"o":127.675,"t":"2026-10-14T14:30:00Z","v":90426,"vw":127.735607},{"c":127.8,"h":127.85,"l":127.71,"n":1344,"o":127.7463,"t":"2026-10-14T14:35:00Z","v":66490,"vw":127.778317},{"c":127.74,"h":127.88,"l":127.725,"n":1331,"o":127.785,"t":"2026-10-14T14:40:00Z","v":56654,"vw":127.82738},{"c":127.73,"h":127.77,"l":127.55,"n":1122,"o":127.735,"t":"2026-10-14T14:45:00Z","v":57065,"vw":127.644664},{"c":127.78,"h":127.81,"l":127.69,"n":874,"o":127.725,"t":"2026-10-14T14:50:00Z","v":30997,"vw":127.757668},{"c":127.66,"h":127.785,"l":127.62,"n":1018,"o":127.765,"t":"2026-10-14T14:55:00Z","v":40763,"vw":127.723269},{"c":127.75,"h":127.7974,"l":127.53,"n":956,"o":127.655,"t":"2026-10-14T15:00:00Z","v":35225,"vw":127.618044},{"c":127.855,"h":127.87,"l":127.7301,"n":1161,"o":127.75,"t":"2026-10-14T15:05:00Z","v":56021,"vw":127.792153},{"c":128.085,"h":128.23,"l":127.86,"n":1558,"o":127.86,"t":"2026-10-14T15:10:00Z","v":71428,"vw":128.051351},{"c":128.16,"h":128.18,"l":128.075,"n":1097,"o":128.08,"t":"2026-10-14T15:15:00Z","v":45146,"vw":128.130357},{"c":128.3,"h":128.37,"l":128.145,"n":1306,"o":128.145,"t":"2026-10-14T15:20:00Z","v":57561,"vw":128.27645},{"c":128.4016,"h":128.43,"l":128.25,"n":1314,"o":128.3,"t":"2026-10-14T15:25:00Z","v":62493,"vw":128.343264},{"c":128.42,"h":128.465,"l":128.29,"n":1268,"o":128.4,"t":"2026-10-14T15:30:00Z","v":69822,"vw":128.373943},{"c":128.56,"h":128.8,"l":128.3877,"n":2475,"o":128.42,"t":"2026-10-14T15:35:00Z","v":284913,"vw":128.704594},{"c":128.61,"h":128.6899,"l":128.5501,"n":1232,"o":128.56,"t":"2026-10-14T15:40:00Z","v":59320,"vw":128.620205},{"c":128.515,"h":128.57,"l":128.39,"n":1307,"o":128.57,"t":"2026-10-14T15:45:00Z","v":75035,"vw":128.493876},{"c":128.5499,"h":128.64,"l":128.4907,"n":1016,"o":128.525,"t":"2026-10-14T15:50:00Z","v":43260,"vw":128.562172},{"c":128.42,"h":128.55,"l":128.39,"n":959,"o":128.53,"t":"2026-10-14T15:55:00Z","v":32360,"vw":128.470928},{"c":128.49,"h":128.54,"l":128.35,"n":1131,"o":128.43,"t":"2026-10-14T16:00:00Z","v":49004,"vw":128.45142},{"c":128.495,"h":128.54,"l":128.42,"n":1416,"o":128.4878,"t":"2026-10-14T16:05:00Z","v":64467,"vw":128.480537},{"c":128.44,"h":128.57,"l":128.43,"n":1489,"o":128.4601,"t":"2026-10-14T16:10:00Z","v":416354,"vw":128.544879},{"c":128.36,"h":128.52,"l":128.31,"n":1256,"o":128.45,"t":"2026-10-14T16:15:00Z","v":49850,"vw":128.403438},{"c":128.57,"h":128.61,"l":128.34,"n":1331,"o":128.34,"t":"2026-10-14T16:20:00Z","v":68506,"vw":128.525078},{"c":128.66,"h":128.71,"l":128.515,"n":1423,"o":128.58,"t":"2026-10-14T16:25:00Z","v":62851,"vw":128.644179},{"c":128.77,"h":128.81,"l":128.65,"n":1253,"o":128.6501,"t":"2026-10-14T16:30:00Z","v":44124,"vw":128.733938},{"c":128.51,"h":128.7899,"l":128.5,"n":1212,"o":128.78,"t":"2026-10-14T16:35:00Z","v":81063,"vw":128.619541},{"c":128.49,"h":128.51,"l":128.38,"n":1187,"o":128.48,"t":"2026-10-14T16:40:00Z","v":46493,"vw":128.43464},{"c":128.88,"h":129.03,"l":128.4378,"n":2518,"o":128.52,"t":"2026-10-14T16:45:00Z","v":167545,"vw":128.814851},{"c":129.05,"h":129.08,"l":128.82,"n":1706,"o":128.9,"t":"2026-10-14T16:50:00Z","v":112138,"vw":128.921186},{"c":128.9,"h":129.07,"l":128.8301,"n":1093,"o":129.03,"t":"2026-10-14T16:55:00Z","v":49468,"vw":128.954864},{"c":128.81,"h":128.925,"l":128.775,"n":1048,"o":128.88,"t":"2026-10-14T17:00:00Z","v":40695,"vw":128.852467},{"c":128.84,"h":128.915,"l":128.78,"n":1162,"o":128.79,"t":"2026-10-14T17:05:00Z","v":50410,"vw":128.840454},{"c":128.885,"h":128.97,"l":128.8057,"n":808,"o":128.85,"t":"2026-10-14T17:10:00Z","v":29451,"vw":128.909376},{"c":128.85,"h":128.96,"l":128.82,"n":1137,"o":128.91,"t":"2026-10-14T17:15:00Z","v":45383,"vw":128.876005},{"c":128.81,"h":128.855,"l":128.7651,"n":1127,"o":128.81,"t":"2026-10-14T17:20:00Z","v":45384,"vw":128.804491},{"c":128.8,"h":128.89,"l":128.78,"n":1285,"o":128.82,"t":"2026-10-14T17:25:00Z","v":47814,"vw":128.837462},{"c":128.96,"h":128.96,"l":128.77,"n":1407,"o":128.8,"t":"2026-10-14T17:30:00Z","v":72378,"vw":128.872924},{"c":128.985,"h":129.03,"l":128.91,"n":1497,"o":128.9405,"t":"2026-10-14T17:35:00Z","v":97482,"vw":128.969065},{"c":128.865,"h":128.99,"l":128.84,"n":990,"o":128.97,"t":"2026-10-14T17:40:00Z","v":36923,"vw":128.932256},{"c":128.69,"h":128.92,"l":128.6754,"n":1496,"o":128.88,"t":"2026-10-14T17:45:00Z","v":72178,"vw":128.782673},{"c":128.56,"h":128.665,"l":128.54,"n":1938,"o":128.665,"t":"2026-10-14T17:50:00Z","v":79097,"vw":128.614365},{"c":128.67,"h":128.67,"l":128.54,"n":1523,"o":128.55,"t":"2026-10-14T17:55:00Z","v":59873,"vw":128.59563},{"c":128.74,"h":128.75,"l":128.625,"n":1278,"o":128.655,"t":"2026-10-14T18:00:00Z","v":45459,"vw":128.687289},{"c":128.93,"h":128.93,"l":128.7433,"n":1179,"o":128.7433,"t":"2026-10-14T18:05:00Z","v":50359,"vw":128.859117},{"c":128.937,"h":129,"l":128.905,"n":1203,"o":128.93,"t":"2026-10-14T18:10:00Z","v":53221,"vw":128.955344},{"c":128.925,"h":128.99,"l":128.87,"n":1033,"o":128.93,"t":"2026-10-14T18:15:00Z","v":51265,"vw":128.927423},{"c":128.93,"h":128.975,"l":128.915,"n":1145,"o":128.94,"t":"2026-10-14T18:20:00Z","v":45004,"vw":128.942361},{"c":129.03,"h":129.03,"l":128.93,"n":1443,"o":128.93,"t":"2026-10-14T18:25:00Z","v":47318,"vw":129.000071},{"c":128.9129,"h":129.035,"l":128.87,"n":1087,"o":129.03,"t":"2026-10-14T18:30:00Z","v":46286,"vw":128.933358},{"c":128.9001,"h":128.955,"l":128.87,"n":1007,"o":128.9163,"t":"2026-10-14T18:35:00Z","v":56769,"vw":128.913101},{"c":128.95,"h":128.97,"l":128.9,"n":1116,"o":128.9,"t":"2026-10-14T18:40:00Z","v":40608,"vw":128.940486},{"c":128.965,"h":128.99,"l":128.9152,"n":1273,"o":128.96,"t":"2026-10-14T18:45:00Z","v":48155,"vw":128.96027},{"c":128.815,"h":128.99,"l":128.76,"n":1782,"o":128.97,"t":"2026-10-14T18:50:00Z","v":91465,"vw":128.905437},{"c":128.84,"h":128.85,"l":128.75,"n":1174,"o":128.8119,"t":"2026-10-14T18:55:00Z","v":46624,"vw":128.800586},{"c":129.045,"h":129.07,"l":128.845,"n":1684,"o":128.845,"t":"2026-10-14T19:00:00Z","v":82110,"vw":128.961215},{"c":129.02,"h":129.085,"l":128.9801,"n":1355,"o":129.035,"t":"2026-10-14T19:05:00Z","v":61549,"vw":129.029091},{"c":128.85,"h":129.04,"l":128.83,"n":1483,"o":129.02,"t":"2026-10-14T19:10:00Z","v":75672,"vw":128.94882},{"c":128.95,"h":129.01,"l":128.85,"n":1730,"o":128.85,"t":"2026-10-14T19:15:00Z","v":77145,"vw":128.943869},{"c":128.82,"h":129.005,"l":128.82,"n":1345,"o":128.94,"t":"2026-10-14T19:20:00Z","v":58309,"vw":128.89825},{"c":128.765,"h":128.82,"l":128.66,"n":1897,"o":128.82,"t":"2026-10-14T19:25:00Z","v":85597,"vw":128.73394},{"c":128.79,"h":128.83,"l":128.75,"n":1722,"o":128.76,"t":"2026-10-14T19:30:00Z","v":103269,"vw":128.791626},{"c":128.87,"h":128.87,"l":128.76,"n":1783,"o":128.78,"t":"2026-10-14T19:35:00Z","v":76029,"vw":128.798588},{"c":128.895,"h":128.96,"l":128.855,"n":1919,"o":128.8732,"t":"2026-10-14T19:40:00Z","v":88502,"vw":128.901287},{"c":129.03,"h":129.06,"l":128.83,"n":2173,"o":128.895,"t":"2026-10-14T19:45:00Z","v":131286,"vw":128.937253},{"c":129.0425,"h":129.17,"l":128.91,"n":3688,"o":129.04,"t":"2026-10-14T19:50:00Z","v":220531,"vw":129.02499},{"c":129.32,"h":129.36,"l":128.88,"n":11676,"o":129.03,"t":"2026-10-14T19:55:00Z","v":839046,"vw":129.236456},{"c":129.19,"h":129.32,"l":128.77,"n":137,"o":129.32,"t":"2026-10-14T20:00:00Z","v":2484329,"vw":129.269951},{"c":129.21,"h":129.21,"l":129.16,"n":5,"o":129.16,"t":"2026-10-14T20:05:00Z","v":225,"vw":129.185},{"c":129.24,"h":129.24,"l":129.24,"n":15,"o":129.24,"t":"2026-10-14T20:10:00Z","v":214,"vw":129.24},{"c":129.25,"h":129.25,"l":129.2058,"n":13,"o":129.2058,"t":"2026-10-14T20:15:00Z","v":527,"vw":129.225248},{"c":129.17,"h":129.22,"l":129.17,"n":12,"o":129.22,"t":"2026-10-14T20:20:00Z","v":457,"vw":129.19},{"c":129.18,"h":129.18,"l":129.18,"n":2,"o":129.18,"t":"2026-10-14T20:25:00Z","v":125,"vw":129.18},{"c":129.2592,"h":129.2592,"l":129.2592,"n":1,"o":129.2592,"t":"2026-10-14T20:40:00Z","v":100,"vw":129.2592},{"c":129.2155,"h":129.27,"l":129.2155,"n":14,"o":129.27,"t":"2026-10-14T20:45:00Z","v":2818,"vw":129.268054},{"c":129.216,"h":129.3,"l":129.216,"n":16,"o":129.3,"t":"2026-10-14T20:50:00Z","v":437,"vw":129.272},{"c":129.01,"h":129.27,"l":129.01,"n":46,"o":129.27,"t":"2026-10-14T20:55:00Z","v":2530,"vw":129.160227},{"c":129.375,"h":129.375,"l":129.2,"n":14,"o":129.25,"t":"2026-10-14T21:05:00Z","v":658,"vw":129.279696},{"c":129.27,"h":129.27,"l":129.27,"n":3,"o":129.27,"t":"2026-10-14T21:10:00Z","v":355,"vw":129.27},{"c":129.35,"h":129.37,"l":129.35,"n":15,"o":129.37,"t":"2026-10-14T21:20:00Z","v":536,"vw":129.360683},{"c":129.35,"h":129.35,"l":129.35,"n":3,"o":129.35,"t":"2026-10-14T21:30:00Z","v":215,"vw":129.35},{"c":129.3,"h":129.3,"l":129.3,"n":8,"o":129.3,"t":"2026-10-14T21:35:00Z","v":308,"vw":129.3},{"c":129.3,"h":129.3,"l":129.3,"n":6,"o":129.3,"t":"2026-10-14T21:40:00Z","v":148073,"vw":129.3},{"c":129.38,"h":129.4,"l":129.38,"n":7,"o":129.4,"t":"2026-10-14T22:00:00Z","v":297,"vw":129.39},{"c":129.3366,"h":129.3366,"l":129.3366,"n":2,"o":129.3366,"t":"2026-10-14T22:10:00Z","v":399,"vw":129.3366},{"c":129.45,"h":129.45,"l":129.38,"n":31,"o":129.38,"t":"2026-10-14T22:15:00Z","v":2355,"vw":129.390208},{"c":129.45,"h":129.45,"l":129.45,"n":3,"o":129.45,"t":"2026-10-14T22:20:00Z","v":134,"vw":129.45},{"c":129.65,"h":129.68,"l":129.43,"n":82,"o":129.48,"t":"2026-10-14T22:25:00Z","v":5454,"vw":129.615999},{"c":129.4,"h":129.4,"l":129.4,"n":3,"o":129.4,"t":"2026-10-14T22:30:00Z","v":1383,"vw":129.4},{"c":129.65,"h":129.65,"l":129.41,"n":17,"o":129.43,"t":"2026-10-14T22:35:00Z","v":818,"vw":129.512729},{"c":129.61,"h":129.61,"l":129.54,"n":10,"o":129.54,"t":"2026-10-14T22:40:00Z","v":255,"vw":129.575},{"c":129.6115,"h":129.68,"l":129.6,"n":48,"o":129.68,"t":"2026-10-14T22:45:00Z","v":1193,"vw":129.657155},{"c":129.5,"h":129.5,"l":129.5,"n":3,"o":129.5,"t":"2026-10-14T22:50:00Z","v":504,"vw":129.5},{"c":129.41,"h":129.41,"l":129.41,"n":2,"o":129.41,"t":"2026-10-14T23:15:00Z","v":232,"vw":129.41},{"c":129.6625,"h":129.6625,"l":129.6625,"n":3,"o":129.6625,"t":"2026-10-14T23:25:00Z","v":103,"vw":129.6625},{"c":129.61,"h":129.61,"l":129.61,"n":3,"o":129.61,"t":"2026-10-14T23:30:00Z","v":5006,"vw":129.61},{"c":129.68,"h":129.68,"l":129.68,"n":1,"o":129.68,"t":"2026-10-14T23:40:00Z","v":125,"vw":129.68},{"c":129.7,"h":129.7,"l":129.6072,"n":8,"o":129.6072,"t":"2026-10-14T23:45:00Z","v":1473,"vw":129.680519},{"c":129.74,"h":129.75,"l":129.6,"n":41,"o":129.62,"t":"2026-10-14T23:50:00Z","v":1616,"vw":129.690844},{"c":130.1,"h":130.46,"l":129.48,"n":824,"o":130.01,"t":"2026-10-15T08:00:00Z","v":17088,"vw":129.787513},{"c":130.54,"h":130.56,"l":129.59,"n":145,"o":130.5,"t":"2026-10-15T08:05:00Z","v":1793,"vw":130.378915},{"c":130.28,"h":130.28,"l":130.28,"n":19,"o":130.28,"t":"2026-10-15T08:10:00Z","v":587,"vw":130.28},{"c":130.74,"h":130.74,"l":130.5,"n":35,"o":130.5,"t":"2026-10-15T08:15:00Z","v":1523,"vw":130.704524},{"c":130.78,"h":130.82,"l":130.78,"n":14,"o":130.82,"t":"2026-10-15T08:40:00Z","v":936,"vw":130.802676},{"c":130.6,"h":130.68,"l":130.6,"n":5,"o":130.68,"t":"2026-10-15T08:50:00Z","v":778,"vw":130.64911},{"c":130.7,"h":130.7,"l":130.7,"n":6,"o":130.7,"t":"2026-10-15T08:55:00Z","v":223,"vw":130.7},{"c":130.79,"h":130.79,"l":130.79,"n":3,"o":130.79,"t":"2026-10-15T09:00:00Z","v":125,"vw":130.79},{"c":130.79,"h":130.79,"l":130.75,"n":18,"o":130.75,"t":"2026-10-15T09:20:00Z","v":1166,"vw":130.75534},{"c":130.81,"h":130.81,"l":130.81,"n":1,"o":130.81,"t":"2026-10-15T09:30:00Z","v":150,"vw":130.81},{"c":130.9609,"h":130.9609,"l":130.9609,"n":1,"o":130.9609,"t":"2026-10-15T09:40:00Z","v":1043,"vw":130.9609},{"c":130.78,"h":130.82,"l":130.78,"n":9,"o":130.82,"t":"2026-10-15T09:45:00Z","v":1591,"vw":130.787725},{"c":130.81,"h":130.81,"l":130.6234,"n":14,"o":130.6234,"t":"2026-10-15T09:50:00Z","v":371,"vw":130.714467},{"c":130.94,"h":130.94,"l":130.94,"n":6,"o":130.94,"t":"2026-10-15T10:15:00Z","v":106,"vw":130.94},{"c":130.7,"h":130.9,"l":130.7,"n":46,"o":130.9,"t":"2026-10-15T10:25:00Z","v":6266,"vw":130.740988},{"c":130.69,"h":130.69,"l":130.69,"n":2,"o":130.69,"t":"2026-10-15T10:30:00Z","v":474,"vw":130.69},{"c":130.7,"h":130.7,"l":130.7,"n":1,"o":130.7,"t":"2026-10-15T10:35:00Z","v":100,"vw":130.7},{"c":130.94,"h":130.94,"l":130.94,"n":7,"o":130.94,"t":"2026-10-15T10:45:00Z","v":261,"vw":130.94},{"c":131.2,"h":131.2,"l":130.99,"n":74,"o":130.99,"t":"2026-10-15T10:55:00Z","v":2989,"vw":131.021304},{"c":131.4303,"h":131.45,"l":130.7,"n":213,"o":130.95,"t":"2026-10-15T11:00:00Z","v":6743,"vw":131.012698},{"c":131.4032,"h":131.4032,"l":130.94,"n":45,"o":131.235,"t":"2026-10-15T11:05:00Z","v":1416,"vw":131.169704},{"c":131.45,"h":131.45,"l":131.45,"n":8,"o":131.45,"t":"2026-10-15T11:10:00Z","v":220,"vw":131.45},{"c":131.3696,"h":131.44,"l":131.3317,"n":63,"o":131.3317,"t":"2026-10-15T11:15:00Z","v":2094,"vw":131.356332},{"c":131.4,"h":131.4,"l":131.3,"n":63,"o":131.31,"t":"2026-10-15T11:20:00Z","v":3759,"vw":131.33533},{"c":131.5,"h":131.5,"l":131.4,"n":63,"o":131.4,"t":"2026-10-15T11:25:00Z","v":3946,"vw":131.435974},{"c":131.3552,"h":131.5,"l":131.3,"n":20,"o":131.3,"t":"2026-10-15T11:30:00Z","v":5074,"vw":131.330583},{"c":131.3,"h":131.5,"l":131.3,"n":113,"o":131.5,"t":"2026-10-15T11:35:00Z","v":1664,"vw":131.453131},{"c":131.25,"h":131.25,"l":131,"n":12,"o":131,"t":"2026-10-15T11:40:00Z","v":1511,"vw":131.060893},{"c":131.3,"h":131.3,"l":131.15,"n":36,"o":131.21,"t":"2026-10-15T11:45:00Z","v":2643,"vw":131.17678},{"c":131.2,"h":131.3,"l":131.2,"n":24,"o":131.3,"t":"2026-10-15T11:50:00Z","v":1475,"vw":131.216667},{"c":131.34,"h":131.3896,"l":131.25,"n":18,"o":131.3896,"t":"2026-10-15T11:55:00Z","v":689,"vw":131.321872},{"c":131.37,"h":131.37,"l":131.3,"n":5,"o":131.3,"t":"2026-10-15T12:00:00Z","v":706,"vw":131.354286},{"c":131.3,"h":131.35,"l":131.3,"n":12,"o":131.35,"t":"2026-10-15T12:05:00Z","v":599,"vw":131.32087},{"c":131.39,"h":131.4,"l":131.3,"n":35,"o":131.3606,"t":"2026-10-15T12:10:00Z","v":4860,"vw":131.386581},{"c":131.42,"h":131.42,"l":131.3,"n":18,"o":131.31,"t":"2026-10-15T12:15:00Z","v":2233,"vw":131.395562},{"c":131.4,"h":131.53,"l":131.365,"n":47,"o":131.44,"t":"2026-10-15T12:20:00Z","v":4713,"vw":131.42805},{"c":131.5,"h":131.58,"l":131.4,"n":56,"o":131.5311,"t":"2026-10-15T12:25:00Z","v":3418,"vw":131.488412},{"c":131.5,"h":131.5,"l":131.3,"n":20,"o":131.3,"t":"2026-10-15T12:30:00Z","v":761,"vw":131.411894},{"c":131.3,"h":131.48,"l":131.3,"n":36,"o":131.48,"t":"2026-10-15T12:35:00Z","v":1452,"vw":131.3475},{"c":131.3,"h":131.4,"l":131.3,"n":40,"o":131.4,"t":"2026-10-15T12:40:00Z","v":2115,"vw":131.343884},{"c":131.2,"h":131.44,"l":131.2,"n":18,"o":131.44,"t":"2026-10-15T12:45:00Z","v":1219,"vw":131.248},{"c":131.5,"h":131.59,"l":131.38,"n":132,"o":131.38,"t":"2026-10-15T12:50:00Z","v":7768,"vw":131.4907},{"c":131.51,"h":131.52,"l":131.41,"n":26,"o":131.5,"t":"2026-10-15T12:55:00Z","v":2507,"vw":131.46816},{"c":131.5261,"h":131.6,"l":131.4723,"n":18,"o":131.6,"t":"2026-10-15T13:00:00Z","v":768,"vw":131.554786},{"c":131.55,"h":131.55,"l":131.53,"n":36,"o":131.53,"t":"2026-10-15T13:05:00Z","v":848,"vw":131.535714},{"c":131.58,"h":131.58,"l":131.54,"n":36,"o":131.58,"t":"2026-10-15T13:10:00Z","v":833,"vw":131.566939},{"c":131.3101,"h":131.6,"l":131.3101,"n":59,"o":131.48,"t":"2026-10-15T13:15:00Z","v":1811,"vw":131.519917},{"c":131.61,"h":131.61,"l":131.47,"n":109,"o":131.54,"t":"2026-10-15T13:20:00Z","v":2297,"vw":131.521667},{"c":132.16,"h":132.16,"l":131.01,"n":447,"o":131.33,"t":"2026-10-15T13:25:00Z","v":34942,"vw":131.790998},{"c":131.92,"h":132.35,"l":131.4,"n":5436,"o":132.16,"t":"2026-10-15T13:30:00Z","v":521571,"vw":131.916769},{"c":131.51,"h":132.22,"l":131.485,"n":4448,"o":131.97,"t":"2026-10-15T13:35:00Z","v":286325,"vw":131.93587},{"c":131.06,"h":131.8597,"l":131.04,"n":2325,"o":131.55,"t":"2026-10-15T13:40:00Z","v":107179,"vw":131.395587},{"c":131.925,"h":132,"l":131.075,"n":3271,"o":131.09,"t":"2026-10-15T13:45:00Z","v":245763,"vw":131.689634},{"c":132.72,"h":132.79,"l":131.895,"n":4402,"o":131.925,"t":"2026-10-15T13:50:00Z","v":337822,"vw":132.430897},{"c":132.435,"h":133.15,"l":132.435,"n":3951,"o":132.75,"t":"2026-10-15T13:55:00Z","v":252031,"vw":132.867097},{"c":132.085,"h":132.48,"l":132,"n":2694,"o":132.425,"t":"2026-10-15T14:00:00Z","v":150372,"vw":132.146925},{"c":132.0233,"h":132.36,"l":131.97,"n":2353,"o":132.12,"t":"2026-10-15T14:05:00Z","v":141683,"vw":132.174353},{"c":132.29,"h":132.35,"l":131.86,"n":1849,"o":132.03,"t":"2026-10-15T14:10:00Z","v":132891,"vw":132.061676},{"c":132.19,"h":132.545,"l":132.18,"n":1887,"o":132.29,"t":"2026-10-15T14:15:00Z","v":146087,"vw":132.409156},{"c":132.22,"h":132.315,"l":132.095,"n":1368,"o":132.21,"t":"2026-10-15T14:20:00Z","v":81881,"vw":132.23136},{"c":132.03,"h":132.22,"l":131.96,"n":1556,"o":132.22,"t":"2026-10-15T14:25:00Z","v":96381,"vw":132.064598},{"c":132.06,"h":132.3,"l":132.04,"n":2172,"o":132.0545,"t":"2026-10-15T14:30:00Z","v":146086,"vw":132.185329},{"c":131.865,"h":132.35,"l":131.8282,"n":1618,"o":132.085,"t":"2026-10-15T14:35:00Z","v":113797,"vw":132.160415},{"c":131.33,"h":131.85,"l":131.2801,"n":1586,"o":131.85,"t":"2026-10-15T14:40:00Z","v":129182,"vw":131.59491},{"c":131.1701,"h":131.39,"l":131.035,"n":1712,"o":131.335,"t":"2026-10-15T14:45:00Z","v":104767,"vw":131.224043},{"c":130.9254,"h":131.255,"l":130.8,"n":1454,"o":131.2,"t":"2026-10-15T14:50:00Z","v":66344,"vw":130.979798},{"c":130.67,"h":130.9,"l":130.52,"n":1679,"o":130.89,"t":"2026-10-15T14:55:00Z","v":95806,"vw":130.696449},{"c":130.63,"h":130.92,"l":130.6,"n":1309,"o":130.64,"t":"2026-10-15T15:00:00Z","v":58039,"vw":130.744444},{"c":130.75,"h":131.065,"l":130.54,"n":1244,"o":130.655,"t":"2026-10-15T15:05:00Z","v":60261,"vw":130.765852},{"c":130.59,"h":130.82,"l":130.59,"n":1145,"o":130.76,"t":"2026-10-15T15:10:00Z","v":42740,"vw":130.727325},{"c":130.7,"h":130.76,"l":130.525,"n":1422,"o":130.59,"t":"2026-10-15T15:15:00Z","v":59980,"vw":130.623752},{"c":130.63,"h":130.785,"l":130.6,"n":1598,"o":130.7,"t":"2026-10-15T15:20:00Z","v":62947,"vw":130.690128},{"c":130.835,"h":130.84,"l":130.61,"n":1151,"o":130.63,"t":"2026-10-15T15:25:00Z","v":51647,"vw":130.720261},{"c":130.88,"h":130.92,"l":130.75,"n":1525,"o":130.83,"t":"2026-10-15T15:30:00Z","v":86144,"vw":130.875193},{"c":130.735,"h":130.96,"l":130.7,"n":1491,"o":130.876,"t":"2026-10-15T15:35:00Z","v":87711,"vw":130.832124},{"c":130.79,"h":130.81,"l":130.635,"n":1184,"o":130.75,"t":"2026-10-15T15:40:00Z","v":68743,"vw":130.729964},{"c":130.58,"h":130.77,"l":130.58,"n":1118,"o":130.77,"t":"2026-10-15T15:45:00Z","v":61625,"vw":130.674962},{"c":130.275,"h":130.5581,"l":130.26,"n":1351,"o":130.5581,"t":"2026-10-15T15:50:00Z","v":65214,"vw":130.409255},{"c":130.16,"h":130.415,"l":130.16,"n":1123,"o":130.275,"t":"2026-10-15T15:55:00Z","v":42657,"vw":130.26868},{"c":130.17,"h":130.18,"l":130.01,"n":1071,"o":130.18,"t":"2026-10-15T16:00:00Z","v":48738,"vw":130.096266},{"c":130.29,"h":130.315,"l":130.11,"n":1228,"o":130.18,"t":"2026-10-15T16:05:00Z","v":54051,"vw":130.196022},{"c":130.38,"h":130.48,"l":130.3,"n":1119,"o":130.3,"t":"2026-10-15T16:10:00Z","v":62668,"vw":130.404477},{"c":130.48,"h":130.5,"l":130.36,"n":960,"o":130.375,"t":"2026-10-15T16:15:00Z","v":42366,"vw":130.436791},{"c":130.59,"h":130.65,"l":130.49,"n":921,"o":130.5,"t":"2026-10-15T16:20:00Z","v":40592,"vw":130.57481},{"c":130.66,"h":130.7499,"l":130.585,"n":985,"o":130.6,"t":"2026-10-15T16:25:00Z","v":44222,"vw":130.643294},{"c":130.63,"h":130.7,"l":130.59,"n":927,"o":130.66,"t":"2026-10-15T16:30:00Z","v":40443,"vw":130.657846},{"c":130.62,"h":130.66,"l":130.575,"n":819,"o":130.62,"t":"2026-10-15T16:35:00Z","v":38492,"vw":130.609507},{"c":130.58,"h":130.66,"l":130.56,"n":889,"o":130.625,"t":"2026-10-15T16:40:00Z","v":35321,"vw":130.610432},{"c":130.665,"h":130.72,"l":130.53,"n":862,"o":130.58,"t":"2026-10-15T16:45:00Z","v":35928,"vw":130.616958},{"c":130.51,"h":130.69,"l":130.48,"n":797,"o":130.67,"t":"2026-10-15T16:50:00Z","v":29730,"vw":130.587676},{"c":130.505,"h":130.52,"l":130.49,"n":257,"o":130.51,"t":"2026-10-15T16:55:00Z","v":8465,"vw":130.506615},{"c":130.03,"h":130.0484,"l":129.9,"n":707,"o":129.94,"t":"2026-10-15T18:10:00Z","v":34109,"vw":129.966501},{"c":130.05,"h":130.125,"l":129.9934,"n":876,"o":130.02,"t":"2026-10-15T18:15:00Z","v":37395,"vw":130.057947},{"c":130.06,"h":130.11,"l":130.04,"n":960,"o":130.05,"t":"2026-10-15T18:20:00Z","v":33331,"vw":130.083189},{"c":129.9301,"h":130.1,"l":129.9301,"n":1065,"o":130.05,"t":"2026-10-15T18:25:00Z","v":48655,"vw":130.008618},{"c":130.06,"h":130.07,"l":129.935,"n":1097,"o":129.94,"t":"2026-10-15T18:30:00Z","v":46454,"vw":129.992747},{"c":130.06,"h":130.0927,"l":130.01,"n":921,"o":130.0435,"t":"2026-10-15T18:35:00Z","v":44079,"vw":130.059021},{"c":129.84,"h":130.08,"l":129.83,"n":1113,"o":130.065,"t":"2026-10-15T18:40:00Z","v":69733,"vw":129.926614},{"c":129.83,"h":129.91,"l":129.79,"n":990,"o":129.83,"t":"2026-10-15T18:45:00Z","v":54469,"vw":129.843639},{"c":129.88,"h":129.93,"l":129.83,"n":1050,"o":129.83,"t":"2026-10-15T18:50:00Z","v":49602,"vw":129.887027},{"c":129.805,"h":129.875,"l":129.8,"n":993,"o":129.875,"t":"2026-10-15T18:55:00Z","v":44877,"vw":129.833196},{"c":129.68,"h":129.8,"l":129.63,"n":1254,"o":129.8,"t":"2026-10-15T19:00:00Z","v":58024,"vw":129.719837},{"c":129.69,"h":129.75,"l":129.66,"n":1175,"o":129.67,"t":"2026-10-15T19:05:00Z","v":53259,"vw":129.695601},{"c":129.525,"h":129.69,"l":129.5,"n":1299,"o":129.685,"t":"2026-10-15T19:10:00Z","v":70225,"vw":129.591855},{"c":127.85,"h":129.6,"l":127.53,"n":17879,"o":129.52,"t":"2026-10-15T19:15:00Z","v":1415364,"vw":128.35112},{"c":128.37,"h":128.3795,"l":127.27,"n":6326,"o":127.83,"t":"2026-10-15T19:20:00Z","v":588270,"vw":127.719172},{"c":128.355,"h":128.55,"l":128.16,"n":2430,"o":128.37,"t":"2026-10-15T19:25:00Z","v":159118,"vw":128.369835},{"c":128.74,"h":128.77,"l":128.32,"n":2666,"o":128.35,"t":"2026-10-15T19:30:00Z","v":202190,"vw":128.553466},{"c":128.5099,"h":128.8,"l":128.32,"n":2325,"o":128.75,"t":"2026-10-15T19:35:00Z","v":154432,"vw":128.567347},{"c":128.47,"h":128.59,"l":128.3,"n":2016,"o":128.51,"t":"2026-10-15T19:40:00Z","v":116583,"vw":128.423092},{"c":128.29,"h":128.512,"l":128.18,"n":2648,"o":128.46,"t":"2026-10-15T19:45:00Z","v":176909,"vw":128.353867},{"c":128.42,"h":128.48,"l":128.09,"n":4630,"o":128.27,"t":"2026-10-15T19:50:00Z","v":290256,"vw":128.234826},{"c":128.39,"h":128.61,"l":128.18,"n":10514,"o":128.38,"t":"2026-10-15T19:55:00Z","v":869816,"vw":128.450476},{"c":128.46,"h":129.45,"l":128.38,"n":250,"o":128.38,"t":"2026-10-15T20:00:00Z","v":1560577,"vw":128.381132},{"c":128.43,"h":128.43,"l":128.36,"n":16,"o":128.43,"t":"2026-10-15T20:05:00Z","v":714,"vw":128.403262},{"c":128.4,"h":128.48,"l":128.4,"n":7,"o":128.48,"t":"2026-10-15T20:10:00Z","v":219,"vw":128.44},{"c":128.41,"h":128.41,"l":128.41,"n":7,"o":128.41,"t":"2026-10-15T20:15:00Z","v":413,"vw":128.41},{"c":128.4,"h":130.04,"l":128.4,"n":11,"o":130.04,"t":"2026-10-15T20:20:00Z","v":546,"vw":128.958126},{"c":128.46,"h":128.52,"l":128.36,"n":167,"o":128.41,"t":"2026-10-15T20:25:00Z","v":3729,"vw":128.415697},{"c":128.32,"h":128.41,"l":128.32,"n":28,"o":128.41,"t":"2026-10-15T20:30:00Z","v":580,"vw":128.35},{"c":128.22,"h":128.3,"l":128.22,"n":64,"o":128.3,"t":"2026-10-15T20:35:00Z","v":3198,"vw":128.242598},{"c":128.41,"h":128.64,"l":128.25,"n":33,"o":128.27,"t":"2026-10-15T20:40:00Z","v":4240,"vw":128.445797},{"c":128.5,"h":128.5,"l":128.5,"n":4,"o":128.5,"t":"2026-10-15T20:45:00Z","v":784,"vw":128.5},{"c":128.31,"h":128.5534,"l":128.31,"n":18,"o":128.5534,"t":"2026-10-15T20:50:00Z","v":673,"vw":128.487517},{"c":128.28,"h":128.28,"l":128.28,"n":3,"o":128.28,"t":"2026-10-15T20:55:00Z","v":251,"vw":128.28},{"c":128.5,"h":128.5,"l":128.5,"n":4,"o":128.5,"t":"2026-10-15T21:00:00Z","v":150,"vw":128.5}],"history":[{"c":176.1,"h":176.27,"l":174.44,"n":75266,"o":174.955,"t":"2024-10-14T04:00:00Z","v":4536048,"vw":175.544965},{"c":175.9,"h":177.39,"l":175.12,"n":99368,"o":176.355,"t":"2024-10-15T04:00:00Z","v":5802290,"vw":176.001341},{"c":174.48,"h":175.33,"l":173.63,"n":75514,"o":175.01,"t":"2024-10-16T04:00:00Z","v":4400852,"vw":174.397098},{"c":174.67,"h":175.47,"l":173.695,"n":66939,"o":174.38,"t":"2024-10-17T04:00:00Z","v":4125910,"vw":174.576927},{"c":175.06,"h":175.33,"l":172.12,"n":65979,"o":172.3,"t":"2024-10-18T04:00:00Z","v":5097170,"vw":174.379782},{"c":175.01,"h":177.5,"l":174.3487,"n":84775,"o":174.46,"t":"2024-10-21T04:00:00Z","v":6436516,"vw":175.45568},{"c":174.37,"h":174.95,"l":173.505,"n":64825,"o":174.51,"t":"2024-10-22T04:00:00Z","v":3790452,"vw":174.291204},{"c":172.95,"h":173.84,"l":172.47,"n":74519,"o":173.7,"t":"2024-10-23T04:00:00Z","v":3800654,"vw":173.114328},{"c":172.16,"h":173.535,"l":171.7,"n":68901,"o":172.92,"t":"2024-10-24T04:00:00Z","v":4244903,"vw":172.230966},{"c":171.79,"h":174,"l":171.6,"n":74477,"o":172.47,"t":"2024-10-25T04:00:00Z","v":4442863,"vw":172.431807},{"c":169.84,"h":172.98,"l":169.725,"n":77130,"o":172.98,"t":"2024-10-28T04:00:00Z","v":5186635,"vw":170.304323},{"c":167.5,"h":169.2,"l":166.97,"n":86475,"o":169.2,"t":"2024-10-29T04:00:00Z","v":5127890,"vw":167.747202},{"c":166.21,"h":167.6399,"l":166.08,"n":84390,"o":167,"t":"2024-10-30T04:00:00Z","v":4801541,"vw":166.501701},{"c":166.08,"h":167.5048,"l":165.81,"n":85231,"o":166.1,"t":"2024-10-31T04:00:00Z","v":5582423,"vw":166.433973},{"c":165.59,"h":166.25,"l":165.21,"n":76971,"o":166.09,"t":"2024-11-01T04:00:00Z","v":6339121,"vw":165.685935},{"c":166.34,"h":166.65,"l":165.1852,"n":74308,"o":165.59,"t":"2024-11-04T05:00:00Z","v":4885472,"vw":166.120762},{"c":167.85,"h":167.96,"l":165.67,"n":61034,"o":165.95,"t":"2024-11-05T05:00:00Z","v":3678708,"vw":167.502284},{"c":164.71,"h":167.41,"l":163.6,"n":125202,"o":167.37,"t":"2024-11-06T05:00:00Z","v":7849309,"vw":164.820271},{"c":164,"h":164.9,"l":163.47,"n":90487,"o":164.5,"t":"2024-11-07T05:00:00Z","v":5333532,"vw":164.175256},{"c":165.11,"h":165.82,"l":163.645,"n":69693,"o":163.84,"t":"2024-11-08T05:00:00Z","v":4618265,"vw":165.128136},{"c":164.26,"h":166.15,"l":163.98,"n":71923,"o":164.41,"t":"2024-11-11T05:00:00Z","v":3761969,"vw":164.536673},{"c":164.34,"h":165,"l":163.15,"n":79574,"o":164.09,"t":"2024-11-12T05:00:00Z","v":5386925,"vw":164.163144},{"c":164.74,"h":164.8,"l":162.37,"n":80425,"o":163.49,"t":"2024-11-13T05:00:00Z","v":4145443,"vw":163.907137},{"c":165.15,"h":166.885,"l":163.83,"n":94526,"o":164.74,"t":"2024-11-14T05:00:00Z","v":5422685,"vw":165.511564},{"c":158.62,"h":164.38,"l":158.05,"n":159000,"o":164.38,"t":"2024-11-15T05:00:00Z","v":9108948,"vw":159.596566},{"c":158.33,"h":159.85,"l":157.76,"n":115437,"o":159.405,"t":"2024-11-18T05:00:00Z","v":6992256,"vw":158.719161},{"c":156.72,"h":157.87,"l":155.85,"n":98166,"o":157.75,"t":"2024-11-19T05:00:00Z","v":8248864,"vw":156.695585},{"c":158.74,"h":159.11,"l":156.2,"n":84903,"o":156.45,"t":"2024-11-20T05:00:00Z","v":5065572,"vw":158.24313},{"c":160.34,"h":160.5,"l":157.95,"n":79904,"o":158.39,"t":"2024-11-21T05:00:00Z","v":5976987,"vw":159.797009},{"c":162,"h":162.06,"l":159.89,"n":83987,"o":160.9,"t":"2024-11-22T05:00:00Z","v":5846256,"vw":161.14608},{"c":163.05,"h":163.59,"l":162,"n":83617,"o":162.7,"t":"2024-11-25T05:00:00Z","v":8580393,"vw":162.90541},{"c":162.16,"h":163.68,"l":161.9,"n":75461,"o":163.27,"t":"2024-11-26T05:00:00Z","v":4653842,"vw":162.252642},{"c":162.72,"h":165.13,"l":161.68,"n":63382,"o":161.94,"t":"2024-11-27T05:00:00Z","v":3622893,"vw":163.116389},{"c":163.45,"h":163.585,"l":160.95,"n":44207,"o":161.43,"t":"2024-11-29T05:00:00Z","v":2799312,"vw":163.002765},{"c":163.05,"h":163.65,"l":161.76,"n":69819,"o":163.315,"t":"2024-12-02T05:00:00Z","v":4967612,"vw":162.860906},{"c":161.7,"h":163.05,"l":161.42,"n":68267,"o":162.84,"t":"2024-12-03T05:00:00Z","v":4277392,"vw":162.102661},{"c":160.18,"h":161.0327,"l":159.41,"n":81682,"o":160.6,"t":"2024-12-04T05:00:00Z","v":6964605,"vw":160.070744},{"c":160.49,"h":161.01,"l":158.83,"n":74164,"o":160.93,"t":"2024-12-05T05:00:00Z","v":5229646,"vw":160.251946},{"c":157.79,"h":160.8,"l":157.69,"n":90414,"o":159.35,"t":"2024-12-06T05:00:00Z","v":8359166,"vw":158.488652},{"c":159.47,"h":161.5,"l":157.14,"n":102888,"o":157.91,"t":"2024-12-09T05:00:00Z","v":8380406,"vw":159.643855},{"c":159.84,"h":160.42,"l":157.35,"n":83483,"o":159,"t":"2024-12-10T05:00:00Z","v":5329401,"vw":159.412226},{"c":156.77,"h":160.515,"l":156.26,"n":101428,"o":160.21,"t":"2024-12-11T05:00:00Z","v":7925928,"vw":157.387007},{"c":158.9,"h":159.4,"l":157.97,"n":82232,"o":159.09,"t":"2024-12-12T05:00:00Z","v":6849507,"vw":158.749785},{"c":157.97,"h":159.57,"l":157.06,"n":66168,"o":157.53,"t":"2024-12-13T05:00:00Z","v":4353854,"vw":158.285158},{"c":156.02,"h":158.82,"l":155.88,"n":95355,"o":157.85,"t":"2024-12-16T05:00:00Z","v":6696490,"vw":156.966306},{"c":156.14,"h":158.5,"l":155.24,"n":94120,"o":155.74,"t":"2024-12-17T05:00:00Z","v":6572560,"vw":156.434483},{"c":154.43,"h":155.83,"l":154.11,"n":110126,"o":155.03,"t":"2024-12-18T05:00:00Z","v":7620865,"vw":154.726337},{"c":151.47,"h":154.0794,"l":151.41,"n":121742,"o":153.09,"t":"2024-12-19T05:00:00Z","v":9829489,"vw":152.322287},{"c":152.79,"h":153.49,"l":150.51,"n":102747,"o":150.86,"t":"2024-12-20T05:00:00Z","v":19205164,"vw":152.281623},{"c":151.29,"h":152.41,"l":149.7056,"n":98874,"o":152.41,"t":"2024-12-23T05:00:00Z","v":6822232,"vw":150.874731},{"c":152.81,"h":152.83,"l":150.41,"n":49946,"o":150.5,"t":"2024-12-24T05:00:00Z","v":3399800,"vw":152.318749},{"c":152.44,"h":153.1799,"l":152.24,"n":56356,"o":152.53,"t":"2024-12-26T05:00:00Z","v":5529590,"vw":152.57569},{"c":152.89,"h":153.47,"l":151.26,"n":69951,"o":151.29,"t":"2024-12-27T05:00:00Z","v":4287007,"vw":152.859054},{"c":151.72,"h":153.09,"l":151.09,"n":87488,"o":152.66,"t":"2024-12-30T05:00:00Z","v":5397016,"vw":151.895314},{"c":152.06,"h":153.15,"l":150.94,"n":66685,"o":151.8,"t":"2024-12-31T05:00:00Z","v":4274960,"vw":151.789076},{"c":150.21,"h":153.66,"l":149.89,"n":77045,"o":152.88,"t":"2025-01-02T05:00:00Z","v":4970233,"vw":150.781246},{"c":149.65,"h":150.96,"l":149.56,"n":81184,"o":150.96,"t":"2025-01-03T05:00:00Z","v":5221639,"vw":150.180408},{"c":146.27,"h":149.95,"l":146.1,"n":137337,"o":149.6,"t":"2025-01-06T05:00:00Z","v":9470626,"vw":147.384365},{"c":145.4,"h":147.97,"l":145.34,"n":100598,"o":146.46,"t":"2025-01-07T05:00:00Z","v":7473300,"vw":146.115923},{"c":146.54,"h":146.67,"l":144.56,"n":81321,"o":145.4,"t":"2025-01-08T05:00:00Z","v":6791848,"vw":145.925147},{"c":142.64,"h":145.575,"l":141.51,"n":144429,"o":145,"t":"2025-01-10T05:00:00Z","v":9632651,"vw":142.790523},{"c":144.5,"h":145.14,"l":142.14,"n":105741,"o":142.79,"t":"2025-01-13T05:00:00Z","v":8101358,"vw":144.204789},{"c":144.95,"h":145.14,"l":143.56,"n":85744,"o":144.19,"t":"2025-01-14T05:00:00Z","v":6996448,"vw":144.339583},{"c":144.78,"h":146.2,"l":144.17,"n":89171,"o":145.49,"t":"2025-01-15T05:00:00Z","v":7141555,"vw":144.82994},{"c":146.54,"h":146.79,"l":143.69,"n":77237,"o":144.05,"t":"2025-01-16T05:00:00Z","v":5068040,"vw":145.804586},{"c":148.25,"h":148.62,"l":147.17,"n":86590,"o":147.72,"t":"2025-01-17T05:00:00Z","v":7338870,"vw":147.995397},{"c":148.55,"h":149.78,"l":147.77,"n":89818,"o":148.33,"t":"2025-01-21T05:00:00Z","v":7456182,"vw":148.684093},{"c":148.09,"h":149.45,"l":147.79,"n":72558,"o":148.23,"t":"2025-01-22T05:00:00Z","v":5905060,"vw":148.544784},{"c":148.62,"h":148.9399,"l":146.61,"n":72782,"o":148.49,"t":"2025-01-23T05:00:00Z","v":4759125,"vw":148.152363},{"c":149.12,"h":149.31,"l":148.13,"n":62454,"o":148.82,"t":"2025-01-24T05:00:00Z","v":4509550,"vw":149.043619},{"c":154.61,"h":155.47,"l":150.895,"n":127631,"o":150.92,"t":"2025-01-27T05:00:00Z","v":9820585,"vw":153.932918},{"c":150.25,"h":154.61,"l":150.12,"n":99093,"o":154.145,"t":"2025-01-28T05:00:00Z","v":6349670,"vw":151.308104},{"c":150.37,"h":152,"l":150.23,"n":75718,"o":151.13,"t":"2025-01-29T05:00:00Z","v":4874072,"vw":150.844604},{"c":151.9,"h":153.08,"l":150.63,"n":71679,"o":151.28,"t":"2025-01-30T05:00:00Z","v":4671278,"vw":151.787858},{"c":150.69,"h":151.69,"l":150.27,"n":76581,"o":150.76,"t":"2025-01-31T05:00:00Z","v":4906744,"vw":150.880203},{"c":150.27,"h":151.13,"l":148.83,"n":113024,"o":149.755,"t":"2025-02-03T05:00:00Z","v":7190463,"vw":150.262093},{"c":143.49,"h":147.75,"l":143,"n":184425,"o":146.1,"t":"2025-02-04T05:00:00Z","v":12790326,"vw":144.429244},{"c":145.66,"h":145.79,"l":142.7,"n":127877,"o":143.39,"t":"2025-02-05T05:00:00Z","v":9249234,"vw":144.695614},{"c":145.35,"h":146.9,"l":143.96,"n":95511,"o":146.26,"t":"2025-02-06T05:00:00Z","v":5604877,"vw":145.123453},{"c":144.58,"h":145.15,"l":143.9,"n":85066,"o":145.01,"t":"2025-02-07T05:00:00Z","v":5851634,"vw":144.462569},{"c":144.35,"h":144.52,"l":143.01,"n":99736,"o":144.35,"t":"2025-02-10T05:00:00Z","v":8711039,"vw":143.980838},{"c":145.64,"h":145.72,"l":143.4,"n":89491,"o":144.37,"t":"2025-02-11T05:00:00Z","v":6353965,"vw":144.781201},{"c":143.99,"h":144.78,"l":143.03,"n":96597,"o":144.04,"t":"2025-02-12T05:00:00Z","v":6658177,"vw":143.837994},{"c":144.58,"h":144.935,"l":143.6,"n":99607,"o":144.23,"t":"2025-02-13T05:00:00Z","v":7175276,"vw":144.342582},{"c":143.39,"h":146.17,"l":143.33,"n":82338,"o":144.67,"t":"2025-02-14T05:00:00Z","v":5001806,"vw":144.121217},{"c":144.1,"h":144.15,"l":141.6,"n":109144,"o":142.9,"t":"2025-02-18T05:00:00Z","v":8738725,"vw":143.367968},{"c":145.81,"h":145.93,"l":144.15,"n":85448,"o":144.23,"t":"2025-02-19T05:00:00Z","v":5774056,"vw":145.300945},{"c":149.1,"h":149.1899,"l":145,"n":98411,"o":145.11,"t":"2025-02-20T05:00:00Z","v":6789805,"vw":148.479753},{"c":153.5,"h":154.55,"l":148.9,"n":136428,"o":149.99,"t":"2025-02-21T05:00:00Z","v":10604404,"vw":152.652975},{"c":153.85,"h":156.32,"l":152.12,"n":113322,"o":152.34,"t":"2025-02-24T05:00:00Z","v":7187038,"vw":154.291557},{"c":156.42,"h":158.46,"l":154,"n":142520,"o":154.79,"t":"2025-02-25T05:00:00Z","v":9474619,"vw":156.71454},{"c":151.51,"h":155.61,"l":151.14,"n":115568,"o":155.57,"t":"2025-02-26T05:00:00Z","v":9076519,"vw":151.995235},{"c":152.02,"h":152.6893,"l":149.93,"n":102448,"o":150.9,"t":"2025-02-27T05:00:00Z","v":6730985,"vw":151.792222},{"c":153.47,"h":155.1,"l":152.35,"n":104301,"o":153.7,"t":"2025-02-28T05:00:00Z","v":8455499,"vw":153.392575},{"c":155.99,"h":156.15,"l":150.5,"n":120350,"o":151.35,"t":"2025-03-03T05:00:00Z","v":8321674,"vw":155.053841},{"c":154.19,"h":160.15,"l":153.96,"n":178141,"o":157.335,"t":"2025-03-04T05:00:00Z","v":10274235,"vw":156.464891},{"c":153.88,"h":155.34,"l":152.725,"n":85512,"o":152.93,"t":"2025-03-05T05:00:00Z","v":5578701,"vw":154.148596},{"c":154.61,"h":154.97,"l":152.53,"n":109569,"o":154.17,"t":"2025-03-06T05:00:00Z","v":8421031,"vw":154.066398},{"c":154.44,"h":157.59,"l":152.77,"n":139345,"o":153.25,"t":"2025-03-07T05:00:00Z","v":8997748,"vw":155.286114},{"c":156.25,"h":160.08,"l":155.37,"n":175376,"o":155.875,"t":"2025-03-10T04:00:00Z","v":11156892,"vw":157.544438},{"c":152.33,"h":156.05,"l":151.805,"n":128991,"o":155.79,"t":"2025-03-11T04:00:00Z","v":7981566,"vw":152.926004},{"c":148.17,"h":149.525,"l":146.51,"n":137548,"o":147.545,"t":"2025-03-12T04:00:00Z","v":8330241,"vw":148.20342},{"c":148.34,"h":150.475,"l":148.06,"n":89163,"o":148.37,"t":"2025-03-13T04:00:00Z","v":5351093,"vw":148.671928},{"c":148.59,"h":149.16,"l":147.08,"n":87949,"o":147.13,"t":"2025-03-14T04:00:00Z","v":5277544,"vw":148.470382},{"c":151.34,"h":151.67,"l":149.13,"n":83545,"o":149.23,"t":"2025-03-17T04:00:00Z","v":5449712,"vw":151.154933},{"c":148.99,"h":151.3,"l":148.75,"n":94151,"o":150,"t":"2025-03-18T04:00:00Z","v":8158556,"vw":149.407905},{"c":148.11,"h":148.88,"l":146.795,"n":101189,"o":148.16,"t":"2025-03-19T04:00:00Z","v":6080054,"vw":147.87436},{"c":147.15,"h":148.065,"l":146.64,"n":76449,"o":147.56,"t":"2025-03-20T04:00:00Z","v":4536367,"vw":147.22968},{"c":145.45,"h":147.7,"l":144.75,"n":97665,"o":147,"t":"2025-03-21T04:00:00Z","v":11574777,"vw":145.848798},{"c":146.45,"h":146.72,"l":144.83,"n":92880,"o":145.485,"t":"2025-03-24T04:00:00Z","v":5968852,"vw":146.079453},{"c":145.54,"h":146.3,"l":144.83,"n":73755,"o":146.15,"t":"2025-03-25T04:00:00Z","v":4763277,"vw":145.627215},{"c":148.64,"h":149.33,"l":145.75,"n":89833,"o":146,"t":"2025-03-26T04:00:00Z","v":5885290,"vw":148.332924},{"c":149.67,"h":150.41,"l":149.09,"n":84720,"o":149.59,"t":"2025-03-27T04:00:00Z","v":5397532,"vw":149.696433},{"c":149.27,"h":151.38,"l":147.11,"n":124558,"o":150.44,"t":"2025-03-28T04:00:00Z","v":8550883,"vw":149.442764},{"c":149.94,"h":152.59,"l":149.7463,"n":125372,"o":150.2,"t":"2025-03-31T04:00:00Z","v":9985678,"vw":150.525159},{"c":149.67,"h":150.795,"l":148.665,"n":100553,"o":150.485,"t":"2025-04-01T04:00:00Z","v":6072838,"vw":149.516324},{"c":149.12,"h":150.5,"l":148.075,"n":91034,"o":150.23,"t":"2025-04-02T04:00:00Z","v":5866172,"vw":149.077815},{"c":151.37,"h":154.05,"l":150.86,"n":138246,"o":151.69,"t":"2025-04-03T04:00:00Z","v":8216247,"vw":152.130409},{"c":146.61,"h":154.92,"l":146.44,"n":194585,"o":152.99,"t":"2025-04-04T04:00:00Z","v":12911259,"vw":149.342775},{"c":143.19,"h":146.1,"l":140.67,"n":219861,"o":141.32,"t":"2025-04-07T04:00:00Z","v":14423214,"vw":142.939241},{"c":140.3,"h":145.4,"l":139.15,"n":139521,"o":143.945,"t":"2025-04-08T04:00:00Z","v":9487745,"vw":141.882489},{"c":145.59,"h":145.95,"l":138.33,"n":196312,"o":140.25,"t":"2025-04-09T04:00:00Z","v":14057441,"vw":143.605278},{"c":144.14,"h":147.135,"l":142.92,"n":161005,"o":145.42,"t":"2025-04-10T04:00:00Z","v":10980259,"vw":144.718277},{"c":144.43,"h":145.29,"l":142.12,"n":127050,"o":145.15,"t":"2025-04-11T04:00:00Z","v":8563304,"vw":144.099712},{"c":146.75,"h":147.175,"l":143.5,"n":92040,"o":144.16,"t":"2025-04-14T04:00:00Z","v":5393999,"vw":146.051115},{"c":142.84,"h":145.98,"l":142.6273,"n":93774,"o":145.84,"t":"2025-04-15T04:00:00Z","v":5459551,"vw":143.722847},{"c":140.09,"h":144.4,"l":139.7698,"n":120213,"o":144.11,"t":"2025-04-16T04:00:00Z","v":7878593,"vw":141.164312},{"c":142.84,"h":143.5664,"l":140.075,"n":81763,"o":140.34,"t":"2025-04-17T04:00:00Z","v":6131364,"vw":142.376855},{"c":141.73,"h":142.83,"l":140.57,"n":90998,"o":142.5,"t":"2025-04-21T04:00:00Z","v":7412800,"vw":141.522291},{"c":143.46,"h":144.275,"l":141.95,"n":101271,"o":142.28,"t":"2025-04-22T04:00:00Z","v":7144704,"vw":143.301057},{"c":142.26,"h":144.015,"l":140.85,"n":120788,"o":143.27,"t":"2025-04-23T04:00:00Z","v":7760035,"vw":142.16118},{"c":135.31,"h":141.85,"l":134.53,"n":235276,"o":141.45,"t":"2025-04-24T04:00:00Z","v":15577256,"vw":136.432405},{"c":133.38,"h":135.61,"l":131.8,"n":175274,"o":135.465,"t":"2025-04-25T04:00:00Z","v":11544686,"vw":133.219361},{"c":133.76,"h":135.41,"l":133.1,"n":121020,"o":133.9,"t":"2025-04-28T04:00:00Z","v":8498608,"vw":133.991672},{"c":134.31,"h":134.46,"l":131.52,"n":110453,"o":132.48,"t":"2025-04-29T04:00:00Z","v":7010733,"vw":133.770333},{"c":135.58,"h":136.1789,"l":133.095,"n":109927,"o":135.63,"t":"2025-04-30T04:00:00Z","v":7923472,"vw":135.224539},{"c":133.55,"h":134.81,"l":133.24,"n":104970,"o":134.465,"t":"2025-05-01T04:00:00Z","v":6807019,"vw":133.81002},{"c":133.75,"h":134.4,"l":133.1499,"n":111976,"o":134.15,"t":"2025-05-02T04:00:00Z","v":7169731,"vw":133.828588},{"c":131.99,"h":134.045,"l":131.7,"n":122584,"o":134.045,"t":"2025-05-05T04:00:00Z","v":8972159,"vw":132.237831},{"c":130.74,"h":131.9,"l":130.16,"n":120443,"o":131.9,"t":"2025-05-06T04:00:00Z","v":6889893,"vw":130.795386},{"c":131.915,"h":132.67,"l":130.2701,"n":97433,"o":130.945,"t":"2025-05-07T04:00:00Z","v":6313815,"vw":131.592481},{"c":131.43,"h":132.98,"l":131.26,"n":93844,"o":131.885,"t":"2025-05-08T04:00:00Z","v":6392355,"vw":131.826069},{"c":130.44,"h":131.65,"l":130.18,"n":82493,"o":131.15,"t":"2025-05-09T04:00:00Z","v":4770504,"vw":130.802442},{"c":131.68,"h":132.33,"l":130.06,"n":125700,"o":130.835,"t":"2025-05-12T04:00:00Z","v":8392720,"vw":131.317111},{"c":130.31,"h":131.64,"l":129.75,"n":136913,"o":131.17,"t":"2025-05-13T04:00:00Z","v":8650220,"vw":130.538482},{"c":128.45,"h":130.17,"l":127.87,"n":172589,"o":130.07,"t":"2025-05-14T04:00:00Z","v":10463015,"vw":128.678313},{"c":131.5,"h":131.55,"l":128.81,"n":132509,"o":129.19,"t":"2025-05-15T04:00:00Z","v":9165089,"vw":130.801795},{"c":131.98,"h":132.26,"l":130.65,"n":101409,"o":132.09,"t":"2025-05-16T04:00:00Z","v":8896370,"vw":131.78658},{"c":131.79,"h":132.26,"l":131.11,"n":107580,"o":132.13,"t":"2025-05-19T04:00:00Z","v":9406194,"vw":131.747585},{"c":131.8,"h":132.165,"l":131.35,"n":104470,"o":131.745,"t":"2025-05-20T04:00:00Z","v":7624244,"vw":131.772582},{"c":130.15,"h":131.9,"l":130.06,"n":131904,"o":131.8,"t":"2025-05-21T04:00:00Z","v":9243724,"vw":130.654398},{"c":130.12,"h":130.7,"l":128.8244,"n":119029,"o":130.02,"t":"2025-05-22T04:00:00Z","v":7140231,"vw":129.933642},{"c":129.34,"h":129.755,"l":127.75,"n":127987,"o":129.56,"t":"2025-05-23T04:00:00Z","v":8122494,"vw":128.933984},{"c":131.37,"h":131.46,"l":129.128,"n":139380,"o":130.08,"t":"2025-05-27T04:00:00Z","v":13974764,"vw":130.753382},{"c":130.67,"h":132.19,"l":130.47,"n":105485,"o":131.29,"t":"2025-05-28T04:00:00Z","v":9431450,"vw":131.135271},{"c":131.92,"h":132.07,"l":130.25,"n":107917,"o":130.86,"t":"2025-05-29T04:00:00Z","v":6659069,"vw":131.541181},{"c":131.45,"h":132.7199,"l":131.29,"n":118256,"o":132.145,"t":"2025-05-30T04:00:00Z","v":12992075,"vw":131.63115},{"c":130.91,"h":131.03,"l":129.07,"n":115184,"o":130.9,"t":"2025-06-02T04:00:00Z","v":6723720,"vw":130.279881},{"c":131.85,"h":132.21,"l":129.81,"n":107559,"o":130.63,"t":"2025-06-03T04:00:00Z","v":7339524,"vw":131.500933},{"c":131.74,"h":132.74,"l":131.095,"n":99287,"o":132.235,"t":"2025-06-04T04:00:00Z","v":6519728,"vw":132.033126},{"c":131.11,"h":131.41,"l":130.21,"n":130996,"o":131.2,"t":"2025-06-05T04:00:00Z","v":9566619,"vw":130.883677},{"c":130.03,"h":130.665,"l":129.34,"n":119592,"o":130.245,"t":"2025-06-06T04:00:00Z","v":7628224,"vw":130.011441},{"c":129.96,"h":130.65,"l":129.18,"n":121525,"o":129.83,"t":"2025-06-09T04:00:00Z","v":8453146,"vw":129.961749},{"c":131.83,"h":132.12,"l":129.46,"n":136682,"o":130.2,"t":"2025-06-10T04:00:00Z","v":11852874,"vw":131.157856},{"c":129.9,"h":131.97,"l":129.79,"n":138552,"o":131.94,"t":"2025-06-11T04:00:00Z","v":9168356,"vw":130.164155},{"c":132.3,"h":132.33,"l":129.71,"n":137630,"o":129.89,"t":"2025-06-12T04:00:00Z","v":11444911,"vw":131.470377},{"c":130.85,"h":133.06,"l":130.59,"n":131144,"o":131.755,"t":"2025-06-13T04:00:00Z","v":9581034,"vw":131.541972},{"c":131.41,"h":132.09,"l":130.2284,"n":130000,"o":131.31,"t":"2025-06-16T04:00:00Z","v":11183692,"vw":131.25765},{"c":129.29,"h":131.6899,"l":129.13,"n":133600,"o":131.16,"t":"2025-06-17T04:00:00Z","v":10235225,"vw":130.043018},{"c":129.07,"h":129.675,"l":128.59,"n":138676,"o":129.63,"t":"2025-06-18T04:00:00Z","v":8785766,"vw":129.204179},{"c":129.07,"h":130.42,"l":128.9,"n":139792,"o":129.53,"t":"2025-06-20T04:00:00Z","v":23000967,"vw":129.39315},{"c":129.09,"h":129.5,"l":127.82,"n":145817,"o":129.29,"t":"2025-06-23T04:00:00Z","v":12840356,"vw":128.775505},{"c":131.05,"h":131.21,"l":129.05,"n":121277,"o":129.14,"t":"2025-06-24T04:00:00Z","v":9226773,"vw":130.554337},{"c":128.02,"h":130.5922,"l":127.63,"n":167032,"o":130.26,"t":"2025-06-25T04:00:00Z","v":10922565,"vw":128.547888},{"c":128.22,"h":129.16,"l":127.6,"n":121545,"o":127.71,"t":"2025-06-26T04:00:00Z","v":11538069,"vw":128.261811},{"c":131.04,"h":131.339,"l":128.11,"n":157363,"o":128.29,"t":"2025-06-27T04:00:00Z","v":26536478,"vw":130.712642},{"c":132.04,"h":132.36,"l":130.59,"n":140755,"o":131.195,"t":"2025-06-30T04:00:00Z","v":11402443,"vw":131.766302},{"c":135.26,"h":136.39,"l":132.47,"n":188667,"o":132.59,"t":"2025-07-01T04:00:00Z","v":12846685,"vw":135.017437},{"c":136.48,"h":137,"l":134.88,"n":131882,"o":135.25,"t":"2025-07-02T04:00:00Z","v":9388667,"vw":136.210096},{"c":135.38,"h":136.83,"l":135.235,"n":82790,"o":136.695,"t":"2025-07-03T04:00:00Z","v":4941378,"vw":135.64778},{"c":134.45,"h":135.72,"l":133.675,"n":121459,"o":135.53,"t":"2025-07-07T04:00:00Z","v":7773744,"vw":134.490363},{"c":135.04,"h":135.6718,"l":133.28,"n":114705,"o":133.41,"t":"2025-07-08T04:00:00Z","v":7718265,"vw":134.825118},{"c":134.48,"h":135.38,"l":132.96,"n":120050,"o":134.9,"t":"2025-07-09T04:00:00Z","v":7762618,"vw":134.129133},{"c":136.08,"h":136.6757,"l":133.63,"n":126638,"o":134.43,"t":"2025-07-10T04:00:00Z","v":8870905,"vw":135.916745},{"c":135.26,"h":135.39,"l":133.81,"n":121158,"o":134.835,"t":"2025-07-11T04:00:00Z","v":7963646,"vw":134.726725},{"c":135.57,"h":135.88,"l":133.86,"n":129081,"o":134.75,"t":"2025-07-14T04:00:00Z","v":8480302,"vw":135.150558},{"c":133.81,"h":135.51,"l":133.75,"n":136267,"o":135.43,"t":"2025-07-15T04:00:00Z","v":8933520,"vw":134.208004},{"c":135.35,"h":135.51,"l":133.75,"n":154910,"o":133.95,"t":"2025-07-16T04:00:00Z","v":10940824,"vw":134.888019},{"c":145.44,"h":145.96,"l":141.64,"n":354785,"o":141.7,"t":"2025-07-17T04:00:00Z","v":26161000,"vw":144.53012},{"c":143.24,"h":146.35,"l":142.94,"n":165752,"o":146.265,"t":"2025-07-18T04:00:00Z","v":13752825,"vw":144.052511},{"c":141.7,"h":143.59,"l":140.456,"n":124868,"o":143.105,"t":"2025-07-21T04:00:00Z","v":9025630,"vw":141.487099},{"c":146.04,"h":146.4,"l":141.23,"n":139647,"o":141.23,"t":"2025-07-22T04:00:00Z","v":8281528,"vw":145.270634},{"c":145.66,"h":147.0301,"l":145.09,"n":95617,"o":145.86,"t":"2025-07-23T04:00:00Z","v":6200451,"vw":145.828963},{"c":144.51,"h":146.47,"l":143.98,"n":110687,"o":145.82,"t":"2025-07-24T04:00:00Z","v":9749426,"vw":144.758901},{"c":143.45,"h":144.82,"l":142.7,"n":85824,"o":144.81,"t":"2025-07-25T04:00:00Z","v":7021594,"vw":143.439726},{"c":141.57,"h":143.1,"l":141.46,"n":109685,"o":142.7,"t":"2025-07-28T04:00:00Z","v":10639129,"vw":141.856527},{"c":143.89,"h":143.985,"l":141.125,"n":97319,"o":141.57,"t":"2025-07-29T04:00:00Z","v":6282944,"vw":143.322693},{"c":142.86,"h":144.4,"l":142.2884,"n":100354,"o":143.77,"t":"2025-07-30T04:00:00Z","v":9738383,"vw":143.22993},{"c":137.92,"h":141.57,"l":137.64,"n":134602,"o":140.98,"t":"2025-07-31T04:00:00Z","v":11689674,"vw":138.869096},{"c":139.28,"h":139.81,"l":138.29,"n":108089,"o":139.105,"t":"2025-08-01T04:00:00Z","v":7630810,"vw":139.270496},{"c":139.56,"h":140.32,"l":138.75,"n":97643,"o":139.285,"t":"2025-08-04T04:00:00Z","v":8384672,"vw":139.603856},{"c":139.45,"h":140.345,"l":139.26,"n":87635,"o":139.6,"t":"2025-08-05T04:00:00Z","v":5535084,"vw":139.609391},{"c":140.8,"h":141.58,"l":139.36,"n":85133,"o":139.9,"t":"2025-08-06T04:00:00Z","v":6747448,"vw":140.841304},{"c":143.92,"h":144.31,"l":140.48,"n":111158,"o":141.24,"t":"2025-08-07T04:00:00Z","v":7674642,"vw":143.12448},{"c":145.21,"h":145.365,"l":143.8,"n":82949,"o":143.92,"t":"2025-08-08T04:00:00Z","v":5315087,"vw":144.925073},{"c":144.87,"h":145.6,"l":143.745,"n":87591,"o":145.32,"t":"2025-08-11T04:00:00Z","v":5773384,"vw":144.719959},{"c":146.87,"h":147.01,"l":144.715,"n":97782,"o":145.55,"t":"2025-08-12T04:00:00Z","v":7670149,"vw":146.473132},{"c":149.35,"h":149.54,"l":146.85,"n":95231,"o":146.885,"t":"2025-08-13T04:00:00Z","v":6147005,"vw":148.827694},{"c":148.62,"h":149.5,"l":148.05,"n":87138,"o":149.035,"t":"2025-08-14T04:00:00Z","v":6892466,"vw":148.799667},{"c":150.4,"h":151.1,"l":148.49,"n":109699,"o":149.39,"t":"2025-08-15T04:00:00Z","v":9162178,"vw":150.272016},{"c":149.55,"h":150.55,"l":148.92,"n":90836,"o":150.55,"t":"2025-08-18T04:00:00Z","v":9900999,"vw":149.562539},{"c":152.16,"h":152.325,"l":149.86,"n":93726,"o":150,"t":"2025-08-19T04:00:00Z","v":8596943,"vw":151.741002},{"c":150.73,"h":154.61,"l":148.69,"n":118144,"o":153.21,"t":"2025-08-20T04:00:00Z","v":10023466,"vw":151.355826},{"c":148.98,"h":150.325,"l":148.595,"n":96278,"o":150.325,"t":"2025-08-21T04:00:00Z","v":8153618,"vw":149.141675},{"c":149.64,"h":151.18,"l":149.09,"n":77697,"o":149.65,"t":"2025-08-22T04:00:00Z","v":5218019,"vw":149.831151},{"c":148.2,"h":148.82,"l":147.58,"n":88532,"o":148.425,"t":"2025-08-25T04:00:00Z","v":6624298,"vw":148.147835},{"c":147,"h":148.25,"l":145.81,"n":96616,"o":147.5,"t":"2025-08-26T04:00:00Z","v":11208146,"vw":146.860185},{"c":147.64,"h":147.79,"l":146.31,"n":77900,"o":147,"t":"2025-08-27T04:00:00Z","v":8092909,"vw":147.297222},{"c":146.98,"h":148.035,"l":146.233,"n":80891,"o":147.96,"t":"2025-08-28T04:00:00Z","v":9265077,"vw":146.954432},{"c":148.65,"h":149.22,"l":146.87,"n":81224,"o":147.1,"t":"2025-08-29T04:00:00Z","v":7759501,"vw":148.596702},{"c":150.28,"h":157.8,"l":150.21,"n":203562,"o":157.44,"t":"2025-09-02T04:00:00Z","v":17348611,"vw":152.800007},{"c":148.64,"h":150.46,"l":147.11,"n":146382,"o":149.95,"t":"2025-09-03T04:00:00Z","v":11259203,"vw":148.389775},{"c":146.89,"h":149.47,"l":146.45,"n":98910,"o":149.02,"t":"2025-09-04T04:00:00Z","v":6342232,"vw":147.148446},{"c":146.4,"h":147.88,"l":145.28,"n":102209,"o":146,"t":"2025-09-05T04:00:00Z","v":6122714,"vw":146.681802},{"c":141.71,"h":145.72,"l":140.345,"n":161029,"o":145.72,"t":"2025-09-08T04:00:00Z","v":11112233,"vw":141.986406},{"c":143.1,"h":143.63,"l":141.1,"n":93049,"o":141.18,"t":"2025-09-09T04:00:00Z","v":5866442,"vw":142.980289},{"c":142.66,"h":143.11,"l":141.42,"n":83692,"o":142.23,"t":"2025-09-10T04:00:00Z","v":6015122,"vw":142.471983},{"c":144.23,"h":144.75,"l":142.5,"n":82279,"o":142.89,"t":"2025-09-11T04:00:00Z","v":6139361,"vw":144.207072},{"c":143.53,"h":144.245,"l":142.9,"n":70845,"o":144.07,"t":"2025-09-12T04:00:00Z","v":5714114,"vw":143.477884},{"c":140.64,"h":143.53,"l":140.5312,"n":103515,"o":143.395,"t":"2025-09-15T04:00:00Z","v":7279639,"vw":141.270232},{"c":140.03,"h":141.31,"l":139.91,"n":114148,"o":140.69,"t":"2025-09-16T04:00:00Z","v":9283480,"vw":140.438569},{"c":141.23,"h":142.045,"l":140.15,"n":92726,"o":140.17,"t":"2025-09-17T04:00:00Z","v":6092884,"vw":141.250152},{"c":140.73,"h":141.63,"l":140.3901,"n":78192,"o":140.635,"t":"2025-09-18T04:00:00Z","v":6106556,"vw":140.948078},{"c":141.76,"h":142.08,"l":140.46,"n":77752,"o":141.46,"t":"2025-09-19T04:00:00Z","v":12365531,"vw":141.576917},{"c":141.03,"h":141.52,"l":139.9395,"n":87996,"o":141.08,"t":"2025-09-22T04:00:00Z","v":5797558,"vw":141.029572},{"c":141.9,"h":142.23,"l":139.96,"n":93687,"o":141.035,"t":"2025-09-23T04:00:00Z","v":6356489,"vw":141.478327},{"c":142.17,"h":142.34,"l":141.015,"n":86072,"o":141.81,"t":"2025-09-24T04:00:00Z","v":5949145,"vw":141.940727},{"c":139.92,"h":143.42,"l":139.86,"n":88764,"o":143,"t":"2025-09-25T04:00:00Z","v":7101666,"vw":140.552492},{"c":140.44,"h":140.99,"l":139.85,"n":87158,"o":139.94,"t":"2025-09-26T04:00:00Z","v":6224693,"vw":140.367656},{"c":140.17,"h":140.67,"l":139.1242,"n":105667,"o":140.44,"t":"2025-09-29T04:00:00Z","v":11930247,"vw":140.04937},{"c":140.44,"h":141.025,"l":139.8301,"n":104897,"o":140.17,"t":"2025-09-30T04:00:00Z","v":7583411,"vw":140.463385},{"c":143.14,"h":143.37,"l":140.48,"n":105485,"o":140.81,"t":"2025-10-01T04:00:00Z","v":5880796,"vw":142.353899},{"c":142.31,"h":143.25,"l":141.37,"n":88121,"o":141.89,"t":"2025-10-02T04:00:00Z","v":4497315,"vw":142.075655},{"c":141.98,"h":143.36,"l":141.86,"n":79921,"o":142.265,"t":"2025-10-03T04:00:00Z","v":5425725,"vw":142.520285},{"c":139.7,"h":141.85,"l":138.88,"n":117061,"o":141.77,"t":"2025-10-06T04:00:00Z","v":6750712,"vw":140.175364},{"c":140.79,"h":141.84,"l":139.69,"n":102657,"o":140.37,"t":"2025-10-07T04:00:00Z","v":6110309,"vw":140.789506},{"c":138.84,"h":140.98,"l":138.69,"n":121028,"o":140.79,"t":"2025-10-08T04:00:00Z","v":8256741,"vw":139.192074},{"c":144.71,"h":144.74,"l":138.59,"n":252690,"o":140.46,"t":"2025-10-09T04:00:00Z","v":13706629,"vw":142.569455},{"c":150.08,"h":150.815,"l":145,"n":235868,"o":145.63,"t":"2025-10-10T04:00:00Z","v":17545164,"vw":149.556011},{"c":148.89,"h":149.98,"l":147.34,"n":114005,"o":148.65,"t":"2025-10-13T04:00:00Z","v":7271983,"vw":148.514035},{"c":151.54,"h":151.62,"l":148.5,"n":125217,"o":148.69,"t":"2025-10-14T04:00:00Z","v":8371136,"vw":150.665442},{"c":151.16,"h":152.39,"l":149.17,"n":100092,"o":151.33,"t":"2025-10-15T04:00:00Z","v":6101096,"vw":150.725117},{"c":152.67,"h":154.375,"l":152.29,"n":116980,"o":152.38,"t":"2025-10-16T04:00:00Z","v":8532889,"vw":153.003085},{"c":153.71,"h":153.91,"l":151.735,"n":102171,"o":153.77,"t":"2025-10-17T04:00:00Z","v":6710141,"vw":153.436104},{"c":153.64,"h":154.42,"l":152.715,"n":75554,"o":154.42,"t":"2025-10-20T04:00:00Z","v":4810592,"vw":153.541358},{"c":153.18,"h":155.19,"l":152.84,"n":93639,"o":154.7,"t":"2025-10-21T04:00:00Z","v":5614266,"vw":153.443676},{"c":153.03,"h":155.18,"l":152.71,"n":94164,"o":153.15,"t":"2025-10-22T04:00:00Z","v":6485959,"vw":153.597186},{"c":151.51,"h":153.4,"l":151.03,"n":77834,"o":153.17,"t":"2025-10-23T04:00:00Z","v":6091762,"vw":151.609585},{"c":151.55,"h":152.415,"l":151.265,"n":69238,"o":152.04,"t":"2025-10-24T04:00:00Z","v":3580182,"vw":151.762757},{"c":152.63,"h":152.87,"l":150.96,"n":80047,"o":151.01,"t":"2025-10-27T04:00:00Z","v":4744578,"vw":152.369815},{"c":150.12,"h":153.2105,"l":149.92,"n":98287,"o":151.41,"t":"2025-10-28T04:00:00Z","v":5626528,"vw":150.99192},{"c":146.16,"h":148.6648,"l":143.67,"n":142792,"o":148.05,"t":"2025-10-29T04:00:00Z","v":7767556,"vw":146.418657},{"c":147.55,"h":148.09,"l":146.25,"n":104629,"o":146.34,"t":"2025-10-30T04:00:00Z","v":5752708,"vw":147.514779},{"c":146.09,"h":147,"l":145.3,"n":111131,"o":146.2,"t":"2025-10-31T04:00:00Z","v":6313592,"vw":146.222889},{"c":143.6,"h":145.91,"l":143.25,"n":111114,"o":145.86,"t":"2025-11-03T05:00:00Z","v":8331545,"vw":143.860583},{"c":142.9,"h":144.93,"l":142.06,"n":134802,"o":144.7,"t":"2025-11-04T05:00:00Z","v":8302941,"vw":143.012022},{"c":142.86,"h":143.28,"l":141.58,"n":110621,"o":142.9,"t":"2025-11-05T05:00:00Z","v":7136424,"vw":142.567536},{"c":141.58,"h":143.205,"l":141.3,"n":123399,"o":142.41,"t":"2025-11-06T05:00:00Z","v":6449386,"vw":141.914999},{"c":142.95,"h":144.05,"l":141.65,"n":127423,"o":142.93,"t":"2025-11-07T05:00:00Z","v":7592652,"vw":142.949374},{"c":142.62,"h":143.02,"l":141.26,"n":114117,"o":142.49,"t":"2025-11-10T05:00:00Z","v":6617494,"vw":142.364542},{"c":145.08,"h":145.76,"l":142.68,"n":105677,"o":143.28,"t":"2025-11-11T05:00:00Z","v":7683573,"vw":144.809039},{"c":144.39,"h":145.495,"l":144.06,"n":88053,"o":144.56,"t":"2025-11-12T05:00:00Z","v":5790488,"vw":144.564633},{"c":145.02,"h":146.39,"l":143.65,"n":114501,"o":144.1,"t":"2025-11-13T05:00:00Z","v":6663264,"vw":145.208415},{"c":145.85,"h":146.84,"l":143.93,"n":113970,"o":145.89,"t":"2025-11-14T05:00:00Z","v":5770478,"vw":145.599445},{"c":147.83,"h":148.105,"l":145.22,"n":126318,"o":146.12,"t":"2025-11-17T05:00:00Z","v":7320150,"vw":147.554972},{"c":148.77,"h":149.8292,"l":147.45,"n":143724,"o":148.3,"t":"2025-11-18T05:00:00Z","v":10821528,"vw":148.858929},{"c":147.11,"h":148.8,"l":146.69,"n":108905,"o":148.3,"t":"2025-11-19T05:00:00Z","v":8123236,"vw":147.424367},{"c":146.1,"h":147.08,"l":144.9,"n":134229,"o":146.6,"t":"2025-11-20T05:00:00Z","v":6878914,"vw":146.011936},{"c":146.33,"h":148.935,"l":145.98,"n":144163,"o":146.28,"t":"2025-11-21T05:00:00Z","v":7911761,"vw":146.754847},{"c":145.5,"h":146.34,"l":144.76,"n":101543,"o":145.83,"t":"2025-11-24T05:00:00Z","v":9391443,"vw":145.610199},{"c":146.11,"h":147.12,"l":145.57,"n":86737,"o":145.93,"t":"2025-11-25T05:00:00Z","v":8953952,"vw":146.121783},{"c":147.98,"h":148.47,"l":146.2272,"n":77090,"o":146.32,"t":"2025-11-26T05:00:00Z","v":5180946,"vw":147.822161},{"c":148.74,"h":148.82,"l":147.23,"n":49618,"o":147.23,"t":"2025-11-28T05:00:00Z","v":2969300,"vw":148.387312},{"c":149.51,"h":149.82,"l":148.51,"n":105723,"o":148.625,"t":"2025-12-01T05:00:00Z","v":7623275,"vw":149.477422},{"c":148.61,"h":149.51,"l":146.53,"n":94507,"o":149.46,"t":"2025-12-02T05:00:00Z","v":6830290,"vw":148.20074},{"c":148.06,"h":150.7,"l":147.91,"n":86757,"o":148.69,"t":"2025-12-03T05:00:00Z","v":5109218,"vw":148.638077},{"c":146.91,"h":148.25,"l":146.13,"n":109037,"o":147.75,"t":"2025-12-04T05:00:00Z","v":6802969,"vw":147.000783},{"c":145.02,"h":145.8,"l":144.51,"n":90692,"o":145.62,"t":"2025-12-05T05:00:00Z","v":5971510,"vw":145.080565},{"c":145.63,"h":146.56,"l":144.2,"n":93578,"o":145.01,"t":"2025-12-08T05:00:00Z","v":6327412,"vw":145.674905},{"c":144.64,"h":147.56,"l":143.91,"n":122685,"o":146.35,"t":"2025-12-09T05:00:00Z","v":10035178,"vw":144.923581},{"c":149.7,"h":149.78,"l":147,"n":157425,"o":147.77,"t":"2025-12-10T05:00:00Z","v":18526426,"vw":148.980808},{"c":149.04,"h":150.89,"l":148.13,"n":106176,"o":150.15,"t":"2025-12-11T05:00:00Z","v":7854008,"vw":149.266161},{"c":150.65,"h":150.67,"l":148.74,"n":106583,"o":149.75,"t":"2025-12-12T05:00:00Z","v":8143100,"vw":149.958228},{"c":151.22,"h":151.7,"l":150.28,"n":107218,"o":150.935,"t":"2025-12-15T05:00:00Z","v":8409625,"vw":151.027982},{"c":150.37,"h":152.35,"l":149.985,"n":90473,"o":151.985,"t":"2025-12-16T05:00:00Z","v":7520334,"vw":150.571792},{"c":150.08,"h":151.24,"l":149.48,"n":87570,"o":150.38,"t":"2025-12-17T05:00:00Z","v":8067133,"vw":150.128437},{"c":149.37,"h":150.37,"l":149.25,"n":79406,"o":149.8,"t":"2025-12-18T05:00:00Z","v":6643173,"vw":149.580421},{"c":148.16,"h":149.8929,"l":147.9,"n":92413,"o":149.145,"t":"2025-12-19T05:00:00Z","v":17543516,"vw":148.482643},{"c":147.05,"h":148.98,"l":146.41,"n":90936,"o":147.525,"t":"2025-12-22T05:00:00Z","v":8818726,"vw":147.2439},{"c":143.68,"h":147.19,"l":143.56,"n":99071,"o":147.19,"t":"2025-12-23T05:00:00Z","v":7254772,"vw":144.092224},{"c":143.74,"h":143.99,"l":142.95,"n":47956,"o":143.79,"t":"2025-12-24T05:00:00Z","v":2618700,"vw":143.508467},{"c":143.78,"h":143.94,"l":143.09,"n":57453,"o":143.56,"t":"2025-12-26T05:00:00Z","v":4975533,"vw":143.650338},{"c":144.24,"h":145.05,"l":143.6,"n":68670,"o":143.74,"t":"2025-12-29T05:00:00Z","v":7201890,"vw":144.324674},{"c":144.16,"h":145.27,"l":143.92,"n":64730,"o":143.97,"t":"2025-12-30T05:00:00Z","v":4713783,"vw":144.229406},{"c":143.52,"h":144.03,"l":143.16,"n":60001,"o":143.825,"t":"2025-12-31T05:00:00Z","v":4380343,"vw":143.591067},{"c":142.23,"h":143.41,"l":142.1,"n":85367,"o":143.22,"t":"2026-01-02T05:00:00Z","v":7182054,"vw":142.482798},{"c":139.92,"h":141.81,"l":139.4,"n":130114,"o":141.66,"t":"2026-01-05T05:00:00Z","v":9025683,"vw":140.128836},{"c":138.96,"h":140.0574,"l":138.565,"n":120104,"o":139.68,"t":"2026-01-06T05:00:00Z","v":9576481,"vw":139.147841},{"c":137.01,"h":139.8299,"l":136.955,"n":127609,"o":139.215,"t":"2026-01-07T05:00:00Z","v":8539847,"vw":137.525129},{"c":139.37,"h":139.48,"l":136.01,"n":118166,"o":136.57,"t":"2026-01-08T05:00:00Z","v":8762824,"vw":138.62242},{"c":139.91,"h":140.79,"l":138.7,"n":88638,"o":139.44,"t":"2026-01-09T05:00:00Z","v":6767560,"vw":139.969227},{"c":141.36,"h":141.51,"l":138.56,"n":114168,"o":139.91,"t":"2026-01-12T05:00:00Z","v":12223436,"vw":140.721316},{"c":143.48,"h":143.65,"l":141.04,"n":116377,"o":141.1,"t":"2026-01-13T05:00:00Z","v":9030241,"vw":142.799657},{"c":145.92,"h":146.3,"l":143.136,"n":122658,"o":143.14,"t":"2026-01-14T05:00:00Z","v":8329463,"vw":145.626839},{"c":146.57,"h":147.017,"l":145.53,"n":92088,"o":146.06,"t":"2026-01-15T05:00:00Z","v":5797798,"vw":146.361972},{"c":146.32,"h":147.55,"l":145.51,"n":83607,"o":147.16,"t":"2026-01-16T05:00:00Z","v":10313487,"vw":146.380446},{"c":147.66,"h":147.66,"l":144.32,"n":134864,"o":146.215,"t":"2026-01-20T05:00:00Z","v":9982823,"vw":146.665367},{"c":146.74,"h":148.01,"l":144.94,"n":107752,"o":147.05,"t":"2026-01-21T05:00:00Z","v":7679571,"vw":146.42217},{"c":144.4,"h":147.13,"l":144.17,"n":102236,"o":146.68,"t":"2026-01-22T05:00:00Z","v":8167356,"vw":145.119064},{"c":144.58,"h":144.84,"l":143.06,"n":105127,"o":143.86,"t":"2026-01-23T05:00:00Z","v":5870098,"vw":144.204286},{"c":145.87,"h":145.92,"l":144.14,"n":90341,"o":144.8,"t":"2026-01-26T05:00:00Z","v":6589570,"vw":145.357097},{"c":148.78,"h":148.82,"l":145.33,"n":97057,"o":145.75,"t":"2026-01-27T05:00:00Z","v":7114901,"vw":147.974577},{"c":148.5,"h":150.04,"l":147.76,"n":90473,"o":148.41,"t":"2026-01-28T05:00:00Z","v":5954075,"vw":148.607593},{"c":148.69,"h":150.86,"l":148.44,"n":116079,"o":148.835,"t":"2026-01-29T05:00:00Z","v":9062259,"vw":149.281769},{"c":153.63,"h":153.89,"l":148.59,"n":128570,"o":149.01,"t":"2026-01-30T05:00:00Z","v":12641264,"vw":152.31787},{"c":155.2,"h":156.62,"l":153.19,"n":183357,"o":154.06,"t":"2026-02-02T05:00:00Z","v":14660510,"vw":155.235908},{"c":162.85,"h":163.44,"l":155.5001,"n":242910,"o":156.6,"t":"2026-02-03T05:00:00Z","v":19096432,"vw":161.438144},{"c":166.18,"h":167.94,"l":164.17,"n":190229,"o":164.89,"t":"2026-02-04T05:00:00Z","v":13322904,"vw":166.326451},{"c":167.53,"h":168.01,"l":165.25,"n":149089,"o":166.51,"t":"2026-02-05T05:00:00Z","v":11038833,"vw":167.085594},{"c":170.49,"h":170.75,"l":167.255,"n":144291,"o":167.45,"t":"2026-02-06T05:00:00Z","v":10960439,"vw":169.537886},{"c":166.47,"h":169.93,"l":164.9415,"n":142082,"o":169.5,"t":"2026-02-09T05:00:00Z","v":10316236,"vw":166.986682},{"c":166.97,"h":167.4074,"l":163.74,"n":111836,"o":165.75,"t":"2026-02-10T05:00:00Z","v":10352922,"vw":166.641504},{"c":169.15,"h":170.27,"l":166.02,"n":114273,"o":167.65,"t":"2026-02-11T05:00:00Z","v":6733819,"vw":168.870474},{"c":167.2,"h":171.48,"l":167.09,"n":119025,"o":169.755,"t":"2026-02-12T05:00:00Z","v":9516273,"vw":168.474444},{"c":165.94,"h":167.88,"l":164.995,"n":126234,"o":167.2,"t":"2026-02-13T05:00:00Z","v":9286336,"vw":166.209279},{"c":161.92,"h":167.54,"l":160.81,"n":133216,"o":166.12,"t":"2026-02-17T05:00:00Z","v":8749818,"vw":162.206263},{"c":164.39,"h":164.53,"l":160.6321,"n":110178,"o":161.79,"t":"2026-02-18T05:00:00Z","v":7239829,"vw":163.669652},{"c":164.59,"h":165.05,"l":163.1311,"n":86944,"o":164.39,"t":"2026-02-19T05:00:00Z","v":6155811,"vw":164.27426},{"c":164.94,"h":164.97,"l":163.02,"n":76951,"o":164.65,"t":"2026-02-20T05:00:00Z","v":4811816,"vw":164.558547},{"c":168.32,"h":168.81,"l":164.24,"n":97904,"o":164.49,"t":"2026-02-23T05:00:00Z","v":6807349,"vw":167.637876},{"c":169.54,"h":169.785,"l":167.7701,"n":78006,"o":168.23,"t":"2026-02-24T05:00:00Z","v":6324331,"vw":169.075753},{"c":169.17,"h":169.5,"l":166,"n":92644,"o":168.61,"t":"2026-02-25T05:00:00Z","v":6837626,"vw":168.755388},{"c":167.58,"h":170.06,"l":167.16,"n":87435,"o":169.63,"t":"2026-02-26T05:00:00Z","v":7223802,"vw":168.051138},{"c":169.74,"h":170.28,"l":167.82,"n":84163,"o":168.38,"t":"2026-02-27T05:00:00Z","v":10590023,"vw":169.484462},{"c":167.28,"h":169.54,"l":167.14,"n":89540,"o":169.045,"t":"2026-03-02T05:00:00Z","v":7270394,"vw":167.808343},{"c":164.91,"h":167.22,"l":163.67,"n":92218,"o":166.54,"t":"2026-03-03T05:00:00Z","v":6722439,"vw":165.135688},{"c":163.92,"h":165.93,"l":163.37,"n":80914,"o":165.04,"t":"2026-03-04T05:00:00Z","v":6860224,"vw":164.111995},{"c":160.7,"h":163.4,"l":160.16,"n":107101,"o":162.16,"t":"2026-03-05T05:00:00Z","v":7138629,"vw":161.374257},{"c":159.43,"h":159.53,"l":156.085,"n":95961,"o":158.25,"t":"2026-03-06T05:00:00Z","v":5943683,"vw":158.441274},{"c":161.53,"h":162.43,"l":158.095,"n":93577,"o":159.17,"t":"2026-03-09T04:00:00Z","v":6421359,"vw":160.946698},{"c":160.78,"h":162.86,"l":159.59,"n":85925,"o":160.7,"t":"2026-03-10T04:00:00Z","v":5345722,"vw":161.401633},{"c":160.15,"h":160.905,"l":157.89,"n":72175,"o":160.31,"t":"2026-03-11T04:00:00Z","v":4365179,"vw":159.810827},{"c":158.86,"h":161.54,"l":158.69,"n":77853,"o":158.87,"t":"2026-03-12T04:00:00Z","v":6170027,"vw":159.587783},{"c":159.88,"h":161.51,"l":159.24,"n":67990,"o":159.78,"t":"2026-03-13T04:00:00Z","v":4681152,"vw":160.094749},{"c":157.72,"h":161.58,"l":157.54,"n":80308,"o":161.36,"t":"2026-03-16T04:00:00Z","v":4504258,"vw":158.517472},{"c":156.5,"h":159.11,"l":156.29,"n":78291,"o":158.83,"t":"2026-03-17T04:00:00Z","v":5464787,"vw":156.97502},{"c":153.54,"h":156.12,"l":153.29,"n":81172,"o":155.25,"t":"2026-03-18T04:00:00Z","v":5129003,"vw":154.189261},{"c":152.74,"h":154.68,"l":152.66,"n":75501,"o":153.745,"t":"2026-03-19T04:00:00Z","v":5559629,"vw":153.262448},{"c":150.04,"h":153.41,"l":149.34,"n":93250,"o":152.45,"t":"2026-03-20T04:00:00Z","v":14485455,"vw":150.716735},{"c":150.88,"h":152.3,"l":149.94,"n":92168,"o":152.3,"t":"2026-03-23T04:00:00Z","v":6788078,"vw":150.763512},{"c":150.59,"h":152.575,"l":150.195,"n":82261,"o":150.45,"t":"2026-03-24T04:00:00Z","v":5807905,"vw":151.083929},{"c":151.73,"h":151.84,"l":149.03,"n":74730,"o":151.295,"t":"2026-03-25T04:00:00Z","v":4982881,"vw":151.128204},{"c":150.83,"h":153.15,"l":150.67,"n":79641,"o":151.93,"t":"2026-03-26T04:00:00Z","v":5681136,"vw":151.353199},{"c":153.04,"h":154.54,"l":150.47,"n":109675,"o":151.14,"t":"2026-03-27T04:00:00Z","v":6668217,"vw":153.043572},{"c":156.82,"h":158.39,"l":153.3701,"n":134433,"o":153.82,"t":"2026-03-30T04:00:00Z","v":10392035,"vw":156.879531},{"c":155.29,"h":157.67,"l":154.17,"n":107696,"o":157.67,"t":"2026-03-31T04:00:00Z","v":8039248,"vw":155.467076},{"c":154.65,"h":155.15,"l":153.26,"n":90029,"o":153.55,"t":"2026-04-01T04:00:00Z","v":5418090,"vw":154.499446},{"c":157.01,"h":157.06,"l":154.2187,"n":80438,"o":154.66,"t":"2026-04-02T04:00:00Z","v":5414319,"vw":156.106913},{"c":156.73,"h":156.86,"l":155.4,"n":59896,"o":156.41,"t":"2026-04-06T04:00:00Z","v":3568981,"vw":156.416065},{"c":153.21,"h":156.54,"l":152.572,"n":82886,"o":156.18,"t":"2026-04-07T04:00:00Z","v":5155767,"vw":153.805224},{"c":154.8,"h":154.82,"l":151.7528,"n":103717,"o":151.88,"t":"2026-04-08T04:00:00Z","v":6883425,"vw":153.979022},{"c":157.49,"h":158.01,"l":153.25,"n":79748,"o":153.7,"t":"2026-04-09T04:00:00Z","v":4343932,"vw":157.073325},{"c":157.06,"h":157.79,"l":156.325,"n":69640,"o":157.16,"t":"2026-04-10T04:00:00Z","v":4417083,"vw":157.057283},{"c":155.88,"h":157.03,"l":154.95,"n":85138,"o":156.99,"t":"2026-04-13T04:00:00Z","v":5832883,"vw":155.914093},{"c":155.72,"h":156.625,"l":154.29,"n":83918,"o":154.51,"t":"2026-04-14T04:00:00Z","v":5660220,"vw":155.740882},{"c":154.85,"h":155.7599,"l":153.34,"n":107427,"o":155.02,"t":"2026-04-15T04:00:00Z","v":7689966,"vw":154.665981},{"c":158.38,"h":159.79,"l":154.2627,"n":141920,"o":155.54,"t":"2026-04-16T04:00:00Z","v":10426957,"vw":157.859131},{"c":157.67,"h":160.025,"l":156.47,"n":100649,"o":158.255,"t":"2026-04-17T04:00:00Z","v":7805479,"vw":157.762546},{"c":156.99,"h":158.84,"l":155.84,"n":84386,"o":158.74,"t":"2026-04-20T04:00:00Z","v":5734449,"vw":156.957217},{"c":154.92,"h":157.04,"l":153.73,"n":79111,"o":156.74,"t":"2026-04-21T04:00:00Z","v":6362125,"vw":154.980587},{"c":153.79,"h":157.22,"l":153.55,"n":79178,"o":155.075,"t":"2026-04-22T04:00:00Z","v":5925783,"vw":154.366301},{"c":155.7,"h":156.61,"l":154.57,"n":82276,"o":155.155,"t":"2026-04-23T04:00:00Z","v":6081864,"vw":155.680341},{"c":155.44,"h":156.28,"l":154.66,"n":71468,"o":155.93,"t":"2026-04-24T04:00:00Z","v":5369646,"vw":155.421646},{"c":154.1,"h":156.65,"l":154,"n":71939,"o":155.53,"t":"2026-04-27T04:00:00Z","v":4080461,"vw":154.691802},{"c":156.29,"h":158.11,"l":155.3219,"n":85735,"o":156.8,"t":"2026-04-28T04:00:00Z","v":5178451,"vw":156.617494},{"c":155.29,"h":156.49,"l":153.48,"n":73124,"o":155.59,"t":"2026-04-29T04:00:00Z","v":4052228,"vw":155.196134},{"c":158.49,"h":159,"l":155.28,"n":91377,"o":155.98,"t":"2026-04-30T04:00:00Z","v":7070006,"vw":158.195273},{"c":157.41,"h":160,"l":156.43,"n":81265,"o":159.55,"t":"2026-05-01T04:00:00Z","v":4452481,"vw":157.946977},{"c":154.59,"h":156.73,"l":153.665,"n":87811,"o":155.9,"t":"2026-05-04T04:00:00Z","v":5337426,"vw":154.806405},{"c":155.04,"h":156.31,"l":152.54,"n":85457,"o":154.05,"t":"2026-05-05T04:00:00Z","v":6205054,"vw":154.871488},{"c":155.96,"h":156.9277,"l":154.865,"n":74023,"o":155.8,"t":"2026-05-06T04:00:00Z","v":5301518,"vw":155.942041},{"c":156.29,"h":157.35,"l":154.88,"n":78534,"o":155.01,"t":"2026-05-07T04:00:00Z","v":4468668,"vw":156.271077},{"c":154.62,"h":157.3,"l":154.38,"n":78286,"o":156.75,"t":"2026-05-08T04:00:00Z","v":4939952,"vw":155.041579},{"c":149.41,"h":154.7,"l":149.06,"n":124151,"o":154.39,"t":"2026-05-11T04:00:00Z","v":8381699,"vw":150.050408},{"c":151.85,"h":152.72,"l":148.355,"n":96540,"o":150.54,"t":"2026-05-12T04:00:00Z","v":6255518,"vw":151.468052},{"c":149.27,"h":153.24,"l":148.96,"n":92727,"o":150.69,"t":"2026-05-13T04:00:00Z","v":5530342,"vw":149.681538},{"c":148.67,"h":149.99,"l":148.15,"n":87745,"o":149.5,"t":"2026-05-14T04:00:00Z","v":5027368,"vw":148.945242},{"c":149.12,"h":150.11,"l":148.19,"n":89426,"o":149.56,"t":"2026-05-15T04:00:00Z","v":6235583,"vw":149.183009},{"c":149.06,"h":150.12,"l":147.48,"n":132526,"o":149.99,"t":"2026-05-18T04:00:00Z","v":8805265,"vw":148.86123},{"c":150.37,"h":152.57,"l":148.97,"n":109749,"o":150.3,"t":"2026-05-19T04:00:00Z","v":10098765,"vw":150.472847},{"c":149.29,"h":150.65,"l":148.39,"n":96923,"o":149.57,"t":"2026-05-20T04:00:00Z","v":7430508,"vw":149.508853},{"c":148.85,"h":149.67,"l":146.38,"n":90717,"o":149.29,"t":"2026-05-21T04:00:00Z","v":6128311,"vw":148.35863},{"c":150.57,"h":150.8396,"l":148.54,"n":82739,"o":149.41,"t":"2026-05-22T04:00:00Z","v":7780308,"vw":150.237833},{"c":145.68,"h":150.25,"l":145.5,"n":135056,"o":149.71,"t":"2026-05-26T04:00:00Z","v":9075207,"vw":146.520554},{"c":147.74,"h":148.9138,"l":145.7,"n":98411,"o":146.27,"t":"2026-05-27T04:00:00Z","v":7410813,"vw":147.873704},{"c":146.29,"h":148.61,"l":145.62,"n":113037,"o":147.77,"t":"2026-05-28T04:00:00Z","v":7638766,"vw":146.404416},{"c":144.19,"h":146.765,"l":143.5462,"n":116340,"o":145.14,"t":"2026-05-29T04:00:00Z","v":12785987,"vw":144.41298},{"c":141.52,"h":144.11,"l":141.32,"n":150839,"o":142.585,"t":"2026-06-01T04:00:00Z","v":8086232,"vw":141.997015},{"c":142,"h":142.89,"l":140.81,"n":112037,"o":141.54,"t":"2026-06-02T04:00:00Z","v":7870742,"vw":141.867426},{"c":142.54,"h":143.68,"l":141.77,"n":108010,"o":141.785,"t":"2026-06-03T04:00:00Z","v":6230286,"vw":142.675186},{"c":142.15,"h":145.7,"l":141.205,"n":135337,"o":144.86,"t":"2026-06-04T04:00:00Z","v":8095528,"vw":142.619425},{"c":141.92,"h":144.34,"l":141.21,"n":186351,"o":141.56,"t":"2026-06-05T04:00:00Z","v":13234135,"vw":142.641195},{"c":140.68,"h":141.86,"l":139.26,"n":142275,"o":140.92,"t":"2026-06-08T04:00:00Z","v":8807775,"vw":140.511476},{"c":142.78,"h":144.2999,"l":140.8501,"n":154553,"o":141.53,"t":"2026-06-09T04:00:00Z","v":10391213,"vw":142.877124},{"c":144.32,"h":145.45,"l":143,"n":161775,"o":143.945,"t":"2026-06-10T04:00:00Z","v":11254002,"vw":144.262591},{"c":143.73,"h":145.4,"l":143.57,"n":144835,"o":144.86,"t":"2026-06-11T04:00:00Z","v":8658445,"vw":144.267013},{"c":144.27,"h":144.36,"l":142.41,"n":125684,"o":143.795,"t":"2026-06-12T04:00:00Z","v":6788686,"vw":143.758272},{"c":146.25,"h":146.77,"l":142.81,"n":132718,"o":143.02,"t":"2026-06-15T04:00:00Z","v":8982478,"vw":145.715529},{"c":146.12,"h":147.64,"l":145.03,"n":139331,"o":146.87,"t":"2026-06-16T04:00:00Z","v":9350070,"vw":146.208982},{"c":141.59,"h":145.87,"l":140.85,"n":158345,"o":145.51,"t":"2026-06-17T04:00:00Z","v":10132387,"vw":142.469938},{"c":142.02,"h":142.729,"l":141.04,"n":130428,"o":141.05,"t":"2026-06-18T04:00:00Z","v":19135915,"vw":141.892025},{"c":140.71,"h":142.49,"l":140.48,"n":124581,"o":141.28,"t":"2026-06-22T04:00:00Z","v":10351858,"vw":141.106126},{"c":142.05,"h":143.675,"l":140.865,"n":131526,"o":143.675,"t":"2026-06-23T04:00:00Z","v":7593430,"vw":141.925658},{"c":142.27,"h":143.74,"l":141.67,"n":117462,"o":142.02,"t":"2026-06-24T04:00:00Z","v":8328490,"vw":142.509708},{"c":139.52,"h":143.1,"l":139.37,"n":117248,"o":141.99,"t":"2026-06-25T04:00:00Z","v":7342459,"vw":140.318035},{"c":141.39,"h":142.14,"l":140.2,"n":120551,"o":140.52,"t":"2026-06-26T04:00:00Z","v":9740413,"vw":141.34793},{"c":138.68,"h":142.37,"l":137.53,"n":154979,"o":141.965,"t":"2026-06-29T04:00:00Z","v":10050665,"vw":138.878059},{"c":135.4,"h":139.14,"l":134.94,"n":182092,"o":138.81,"t":"2026-06-30T04:00:00Z","v":14159482,"vw":136.100865},{"c":141.16,"h":141.34,"l":136.61,"n":156105,"o":137.21,"t":"2026-07-01T04:00:00Z","v":9399151,"vw":140.314066},{"c":144.22,"h":144.74,"l":142.1599,"n":179693,"o":143.235,"t":"2026-07-02T04:00:00Z","v":13047618,"vw":143.757597},{"c":143.29,"h":144.7,"l":141.38,"n":135651,"o":144.24,"t":"2026-07-06T04:00:00Z","v":9014390,"vw":142.854882},{"c":144.98,"h":149.04,"l":144.54,"n":136449,"o":146.99,"t":"2026-07-07T04:00:00Z","v":9262413,"vw":146.150882},{"c":142.51,"h":146,"l":142.44,"n":136960,"o":146,"t":"2026-07-08T04:00:00Z","v":9003202,"vw":143.522509},{"c":137.86,"h":138.74,"l":134.69,"n":235190,"o":137.085,"t":"2026-07-09T04:00:00Z","v":18773882,"vw":137.151571},{"c":137.38,"h":137.96,"l":135.31,"n":130889,"o":135.857,"t":"2026-07-10T04:00:00Z","v":9082009,"vw":137.016356},{"c":138.49,"h":140.25,"l":137.75,"n":112299,"o":138.02,"t":"2026-07-13T04:00:00Z","v":6722476,"vw":138.749383},{"c":135.45,"h":138.79,"l":135.41,"n":125536,"o":138.25,"t":"2026-07-14T04:00:00Z","v":8525907,"vw":136.074905},{"c":135.4,"h":136.99,"l":134.6546,"n":125269,"o":135.09,"t":"2026-07-15T04:00:00Z","v":8084292,"vw":135.68848},{"c":139.43,"h":139.6199,"l":136.5,"n":123929,"o":137.035,"t":"2026-07-16T04:00:00Z","v":7810616,"vw":138.715645},{"c":137.12,"h":141.96,"l":136.18,"n":143222,"o":140.89,"t":"2026-07-17T04:00:00Z","v":8586221,"vw":138.399073},{"c":135.46,"h":137.59,"l":133.95,"n":144903,"o":137.57,"t":"2026-07-20T04:00:00Z","v":8764421,"vw":135.351584},{"c":135,"h":135.38,"l":134.27,"n":127545,"o":134.9,"t":"2026-07-21T04:00:00Z","v":7993746,"vw":134.879017},{"c":135.65,"h":136.36,"l":134.72,"n":100716,"o":136.36,"t":"2026-07-22T04:00:00Z","v":6202421,"vw":135.624163},{"c":134.95,"h":135.34,"l":133.73,"n":114349,"o":134.7,"t":"2026-07-23T04:00:00Z","v":7756879,"vw":134.760624},{"c":136.64,"h":137.13,"l":134.565,"n":121983,"o":135.53,"t":"2026-07-24T04:00:00Z","v":7966736,"vw":136.24645},{"c":139.79,"h":140.305,"l":137.01,"n":122209,"o":137.07,"t":"2026-07-27T04:00:00Z","v":7241211,"vw":139.463981},{"c":142.86,"h":145.43,"l":141.785,"n":158283,"o":143.21,"t":"2026-07-28T04:00:00Z","v":10642891,"vw":143.354709},{"c":143.5,"h":145.23,"l":142.58,"n":137830,"o":143.28,"t":"2026-07-29T04:00:00Z","v":8399426,"vw":144.035257},{"c":140.2,"h":142.52,"l":139.42,"n":143546,"o":141.1,"t":"2026-07-30T04:00:00Z","v":8249609,"vw":140.238794},{"c":139.56,"h":140.155,"l":138.3801,"n":116934,"o":139.525,"t":"2026-07-31T04:00:00Z","v":9685187,"vw":139.55056},{"c":139.63,"h":141.55,"l":138.7101,"n":116683,"o":141.08,"t":"2026-08-03T04:00:00Z","v":6638244,"vw":139.6402},{"c":139.1,"h":139.205,"l":137.1321,"n":128558,"o":137.77,"t":"2026-08-04T04:00:00Z","v":8528803,"vw":138.719729},{"c":138.78,"h":140.27,"l":137.92,"n":103161,"o":140.23,"t":"2026-08-05T04:00:00Z","v":6246877,"vw":138.673614},{"c":138.44,"h":140.52,"l":137.14,"n":113436,"o":140.09,"t":"2026-08-06T04:00:00Z","v":8502401,"vw":138.236222},{"c":139.02,"h":139.485,"l":137.15,"n":85310,"o":137.54,"t":"2026-08-07T04:00:00Z","v":4738654,"vw":138.698695},{"c":137.73,"h":138.515,"l":137.18,"n":100894,"o":138.515,"t":"2026-08-10T04:00:00Z","v":5890378,"vw":137.768656},{"c":138.41,"h":138.51,"l":136.9,"n":91505,"o":137.01,"t":"2026-08-11T04:00:00Z","v":5828990,"vw":137.858798},{"c":138.7,"h":138.75,"l":136.7305,"n":93729,"o":137.52,"t":"2026-08-12T04:00:00Z","v":5477864,"vw":138.027435},{"c":140.62,"h":140.83,"l":139.33,"n":94721,"o":139.41,"t":"2026-08-13T04:00:00Z","v":6251404,"vw":140.234374},{"c":140.79,"h":141.27,"l":140.12,"n":76111,"o":140.62,"t":"2026-08-14T04:00:00Z","v":3871810,"vw":140.770729},{"c":138.24,"h":139.89,"l":137.6601,"n":102640,"o":139.71,"t":"2026-08-17T04:00:00Z","v":6863221,"vw":138.278626},{"c":140.13,"h":140.8,"l":139.05,"n":110614,"o":140.36,"t":"2026-08-18T04:00:00Z","v":6229076,"vw":140.193671},{"c":142.58,"h":143.63,"l":140.63,"n":114343,"o":140.87,"t":"2026-08-19T04:00:00Z","v":6958544,"vw":142.239786},{"c":142.08,"h":143.365,"l":141.11,"n":89452,"o":141.74,"t":"2026-08-20T04:00:00Z","v":4329091,"vw":142.34907},{"c":143.48,"h":143.56,"l":141.64,"n":83853,"o":142.665,"t":"2026-08-21T04:00:00Z","v":6638456,"vw":143.096486},{"c":144.67,"h":145.9,"l":144.38,"n":99796,"o":144.91,"t":"2026-08-24T04:00:00Z","v":6009071,"vw":144.881107},{"c":142.27,"h":143.87,"l":142.08,"n":88832,"o":143.73,"t":"2026-08-25T04:00:00Z","v":10201054,"vw":142.642739},{"c":142.19,"h":142.69,"l":141.22,"n":81610,"o":142.69,"t":"2026-08-26T04:00:00Z","v":8590678,"vw":142.148578},{"c":139.72,"h":141.0878,"l":139.675,"n":98411,"o":140.56,"t":"2026-08-27T04:00:00Z","v":6250289,"vw":140.126418},{"c":141.07,"h":141.29,"l":139.99,"n":84627,"o":140.66,"t":"2026-08-28T04:00:00Z","v":5471656,"vw":140.872842},{"c":140.34,"h":141.04,"l":139.33,"n":87798,"o":141.04,"t":"2026-08-31T04:00:00Z","v":6563128,"vw":140.261086},{"c":139.79,"h":141.43,"l":139.37,"n":91404,"o":141.19,"t":"2026-09-01T04:00:00Z","v":5538579,"vw":140.015134},{"c":140.52,"h":141.7067,"l":139.3,"n":89007,"o":140.27,"t":"2026-09-02T04:00:00Z","v":7062322,"vw":140.608611},{"c":140.02,"h":140.75,"l":138.58,"n":115712,"o":140.32,"t":"2026-09-03T04:00:00Z","v":10325253,"vw":139.812236},{"c":137.63,"h":139.465,"l":137.43,"n":107762,"o":137.74,"t":"2026-09-04T04:00:00Z","v":6149813,"vw":138.007552},{"c":138.45,"h":138.98,"l":137,"n":108450,"o":137,"t":"2026-09-08T04:00:00Z","v":10097002,"vw":138.310044},{"c":136.69,"h":138.12,"l":136.33,"n":111126,"o":138.01,"t":"2026-09-09T04:00:00Z","v":7377711,"vw":136.886341},{"c":136.65,"h":137.79,"l":136.48,"n":102707,"o":137.5,"t":"2026-09-10T04:00:00Z","v":7451521,"vw":136.855244},{"c":136.32,"h":137.49,"l":136.04,"n":102236,"o":137.31,"t":"2026-09-11T04:00:00Z","v":8772044,"vw":136.542398},{"c":136.34,"h":138.8,"l":136.145,"n":124311,"o":138,"t":"2026-09-14T04:00:00Z","v":10765962,"vw":136.712025},{"c":135.5,"h":136.03,"l":134.75,"n":108984,"o":135.765,"t":"2026-09-15T04:00:00Z","v":8182574,"vw":135.466235},{"c":134.34,"h":136.05,"l":134.235,"n":106421,"o":135.415,"t":"2026-09-16T04:00:00Z","v":6888796,"vw":134.846313},{"c":133.66,"h":134.91,"l":132.93,"n":139551,"o":134.78,"t":"2026-09-17T04:00:00Z","v":10567777,"vw":133.742254},{"c":129.75,"h":132.3,"l":129.55,"n":210036,"o":132.21,"t":"2026-09-18T04:00:00Z","v":23548110,"vw":130.227268},{"c":129.59,"h":130.22,"l":127.98,"n":160113,"o":129.65,"t":"2026-09-21T04:00:00Z","v":12020021,"vw":129.246936},{"c":131.19,"h":131.41,"l":129.93,"n":110143,"o":130.41,"t":"2026-09-22T04:00:00Z","v":7751063,"vw":130.929594},{"c":130.18,"h":131.39,"l":129.215,"n":132437,"o":131.085,"t":"2026-09-23T04:00:00Z","v":8183069,"vw":130.07054},{"c":128.15,"h":131.19,"l":128.11,"n":153560,"o":131.02,"t":"2026-09-24T04:00:00Z","v":9636142,"vw":129.211574},{"c":128.63,"h":128.72,"l":126.9,"n":114336,"o":127.75,"t":"2026-09-25T04:00:00Z","v":6712671,"vw":128.192904},{"c":128.5,"h":128.75,"l":126.721,"n":116989,"o":127.48,"t":"2026-09-28T04:00:00Z","v":7516337,"vw":128.161042},{"c":128.69,"h":128.94,"l":126.42,"n":119484,"o":126.51,"t":"2026-09-29T04:00:00Z","v":8422376,"vw":128.190257},{"c":126.72,"h":129.98,"l":126.7,"n":119345,"o":128.9,"t":"2026-09-30T04:00:00Z","v":9819734,"vw":127.508766},{"c":125.6,"h":127.31,"l":125.525,"n":137386,"o":126.94,"t":"2026-10-01T04:00:00Z","v":8552830,"vw":125.955777},{"c":125.89,"h":126.3,"l":125.16,"n":103401,"o":125.96,"t":"2026-10-02T04:00:00Z","v":6101031,"vw":125.718669},{"c":125.65,"h":126.05,"l":124.215,"n":130155,"o":125.85,"t":"2026-10-05T04:00:00Z","v":8840086,"vw":125.217218},{"c":125.71,"h":127.21,"l":124.625,"n":141566,"o":125.66,"t":"2026-10-06T04:00:00Z","v":10033067,"vw":125.865813},{"c":123.73,"h":126.435,"l":123.47,"n":197132,"o":125.925,"t":"2026-10-07T04:00:00Z","v":13341288,"vw":124.308317},{"c":128.34,"h":129.5,"l":124.05,"n":236648,"o":124.305,"t":"2026-10-08T04:00:00Z","v":24007479,"vw":127.033239},{"c":125.97,"h":127.0969,"l":125.29,"n":141044,"o":126.7,"t":"2026-10-09T04:00:00Z","v":9882309,"vw":125.966033},{"c":126.68,"h":127.23,"l":125.82,"n":107331,"o":126.755,"t":"2026-10-12T04:00:00Z","v":7909434,"vw":126.596925},{"c":127.3,"h":128.15,"l":125.82,"n":106985,"o":128.15,"t":"2026-10-13T04:00:00Z","v":11784005,"vw":126.972898},{"c":129.27,"h":129.36,"l":127.2,"n":125074,"o":128.2,"t":"2026-10-14T04:00:00Z","v":9556084,"vw":128.755553},{"c":128.38,"h":133.15,"l":127.27,"n":142048,"o":131.4,"t":"2026-10-15T04:00:00Z","v":10741085,"vw":129.724789}],"volatilityBars":[{"c":124.05,"h":124.3,"l":123.75,"n":539,"o":124,"t":"2026-10-08T08:00:00Z","v":17618,"vw":123.914741},{"c":124.01,"h":124.275,"l":124.01,"n":118,"o":124.275,"t":"2026-10-08T08:15:00Z","v":3720,"vw":124.104497},{"c":124,"h":124.17,"l":123.8,"n":63,"o":124,"t":"2026-10-08T08:30:00Z","v":2530,"vw":124.078274},{"c":124.01,"h":124.3,"l":124.01,"n":29,"o":124.18,"t":"2026-10-08T08:45:00Z","v":2213,"vw":124.124875},{"c":124,"h":124.1,"l":124,"n":34,"o":124.1,"t":"2026-10-08T09:00:00Z","v":5144,"vw":124.016243},{"c":124.15,"h":124.18,"l":124,"n":17,"o":124,"t":"2026-10-08T09:15:00Z","v":1139,"vw":124.111148},{"c":124,"h":124,"l":124,"n":92,"o":124,"t":"2026-10-08T09:30:00Z","v":2031,"vw":124},{"c":124.25,"h":127.22,"l":123.376,"n":775,"o":123.99,"t":"2026-10-08T09:45:00Z","v":50145,"vw":125.065243},{"c":123,"h":126.23,"l":122.4,"n":1497,"o":124.48,"t":"2026-10-08T10:00:00Z","v":171071,"vw":124.958998},{"c":123.51,"h":124.2,"l":123,"n":651,"o":123,"t":"2026-10-08T10:15:00Z","v":110760,"vw":123.54744},{"c":125,"h":125.29,"l":123.49,"n":473,"o":123.73,"t":"2026-10-08T10:30:00Z","v":62593,"vw":124.24365},{"c":125.02,"h":125.1,"l":124.7261,"n":163,"o":124.78,"t":"2026-10-08T10:45:00Z","v":23297,"vw":124.979784},{"c":125.89,"h":126.3,"l":124.81,"n":898,"o":125.01,"t":"2026-10-08T11:00:00Z","v":100569,"vw":125.765419},{"c":126.75,"h":127,"l":126,"n":659,"o":126,"t":"2026-10-08T11:15:00Z","v":86006,"vw":126.499488},{"c":126.5,"h":127.02,"l":126.11,"n":624,"o":126.68,"t":"2026-10-08T11:30:00Z","v":49338,"vw":126.573581},{"c":126,"h":126.59,"l":125.92,"n":360,"o":126.31,"t":"2026-10-08T11:45:00Z","v":36975,"vw":126.224533},{"c":125.84,"h":126.08,"l":125.7844,"n":390,"o":126,"t":"2026-10-08T12:00:00Z","v":29663,"vw":125.931277},{"c":125.75,"h":125.906,"l":125.6,"n":411,"o":125.8,"t":"2026-10-08T12:15:00Z","v":22212,"vw":125.735475},{"c":125,"h":126.2207,"l":124.75,"n":809,"o":125.84,"t":"2026-10-08T12:30:00Z","v":71106,"vw":125.360554},{"c":124.78,"h":125.15,"l":124.05,"n":1344,"o":125.15,"t":"2026-10-08T12:45:00Z","v":107744,"vw":124.440071},{"c":124.74,"h":125,"l":124.51,"n":799,"o":124.8,"t":"2026-10-08T13:00:00Z","v":53536,"vw":124.746561},{"c":124.34,"h":125.45,"l":124.19,"n":1291,"o":124.8271,"t":"2026-10-08T13:15:00Z","v":86190,"vw":124.712925},{"c":126.525,"h":126.75,"l":124.05,"n":20719,"o":124.27,"t":"2026-10-08T13:30:00Z","v":2003404,"vw":125.058498},{"c":126.2,"h":126.65,"l":125.685,"n":12309,"o":126.49,"t":"2026-10-08T13:45:00Z","v":971144,"vw":126.16048},{"c":126.46,"h":126.66,"l":125.9101,"n":8863,"o":126.16,"t":"2026-10-08T14:00:00Z","v":681625,"vw":126.333839},{"c":126.62,"h":126.68,"l":126.03,"n":8187,"o":126.46,"t":"2026-10-08T14:15:00Z","v":597170,"vw":126.439878},{"c":126.25,"h":126.69,"l":126.11,"n":10342,"o":126.64,"t":"2026-10-08T14:30:00Z","v":866528,"vw":126.459795},{"c":125.89,"h":126.34,"l":125.75,"n":9740,"o":126.27,"t":"2026-10-08T14:45:00Z","v":725293,"vw":126.011138},{"c":124.9199,"h":125.94,"l":124.91,"n":8955,"o":125.885,"t":"2026-10-08T15:00:00Z","v":744036,"vw":125.39864},{"c":124.86,"h":124.98,"l":124.59,"n":7721,"o":124.91,"t":"2026-10-08T15:15:00Z","v":448891,"vw":124.789145},{"c":125.045,"h":125.08,"l":124.71,"n":5730,"o":124.88,"t":"2026-10-08T15:30:00Z","v":299108,"vw":124.905382},{"c":125.22,"h":125.298,"l":124.91,"n":5723,"o":125.06,"t":"2026-10-08T15:45:00Z","v":343277,"vw":125.100595},{"c":125.26,"h":125.32,"l":125.0017,"n":4873,"o":125.2191,"t":"2026-10-08T16:00:00Z","v":255211,"vw":125.151003},{"c":125.1,"h":125.58,"l":124.93,"n":5318,"o":125.26,"t":"2026-10-08T16:15:00Z","v":269033,"vw":125.218172},{"c":125.265,"h":125.31,"l":125.02,"n":4305,"o":125.08,"t":"2026-10-08T16:30:00Z","v":219320,"vw":125.113648},{"c":126.045,"h":126.11,"l":125.26,"n":7660,"o":125.26,"t":"2026-10-08T16:45:00Z","v":418745,"vw":125.90806},{"c":126.095,"h":126.595,"l":125.955,"n":6356,"o":126.02,"t":"2026-10-08T17:00:00Z","v":355329,"vw":126.222151},{"c":126.4,"h":126.725,"l":126.05,"n":6304,"o":126.09,"t":"2026-10-08T17:15:00Z","v":347864,"vw":126.482181},{"c":126.38,"h":126.58,"l":126.28,"n":5672,"o":126.42,"t":"2026-10-08T17:30:00Z","v":361517,"vw":126.445156},{"c":126.51,"h":126.66,"l":126.2501,"n":6171,"o":126.38,"t":"2026-10-08T17:45:00Z","v":351115,"vw":126.503003},{"c":126.455,"h":127.175,"l":126.4432,"n":7462,"o":126.52,"t":"2026-10-08T18:00:00Z","v":407747,"vw":126.816824},{"c":126.3943,"h":126.465,"l":126.1428,"n":4633,"o":126.45,"t":"2026-10-08T18:15:00Z","v":259957,"vw":126.341104},{"c":126.86,"h":126.93,"l":126.3,"n":5021,"o":126.37,"t":"2026-10-08T18:30:00Z","v":257942,"vw":126.729683},{"c":127.03,"h":127.1399,"l":126.86,"n":5418,"o":126.86,"t":"2026-10-08T18:45:00Z","v":291193,"vw":127.034532},{"c":127.38,"h":127.415,"l":126.64,"n":9264,"o":127.04,"t":"2026-10-08T19:00:00Z","v":1297928,"vw":127.104734},{"c":127.55,"h":127.55,"l":127.27,"n":7808,"o":127.37,"t":"2026-10-08T19:15:00Z","v":463149,"vw":127.400234},{"c":127.64,"h":127.77,"l":127.42,"n":9309,"o":127.55,"t":"2026-10-08T19:30:00Z","v":546392,"vw":127.567691},{"c":128.66,"h":128.77,"l":127.49,"n":28323,"o":127.65,"t":"2026-10-08T19:45:00Z","v":2026350,"vw":128.045794},{"c":128.28,"h":129.5,"l":127.9934,"n":669,"o":128.73,"t":"2026-10-08T20:00:00Z","v":7033275,"vw":128.340976},{"c":128.3332,"h":128.48,"l":128.3,"n":114,"o":128.37,"t":"2026-10-08T20:15:00Z","v":20658,"vw":128.389671},{"c":128.35,"h":128.47,"l":128.3293,"n":111,"o":128.4,"t":"2026-10-08T20:30:00Z","v":3106,"vw":128.363861},{"c":128.32,"h":128.45,"l":128.08,"n":99,"o":128.3,"t":"2026-10-08T20:45:00Z","v":7337,"vw":128.293291},{"c":128,"h":128.3283,"l":128,"n":25,"o":128.3283,"t":"2026-10-08T21:00:00Z","v":1067,"vw":128.221561},{"c":128.2,"h":128.28,"l":128,"n":39,"o":128,"t":"2026-10-08T21:15:00Z","v":2129,"vw":128.199439},{"c":128.1,"h":128.23,"l":128.1,"n":37,"o":128.23,"t":"2026-10-08T21:30:00Z","v":1199,"vw":128.14651},{"c":128.2,"h":128.28,"l":128.1,"n":24,"o":128.17,"t":"2026-10-08T21:45:00Z","v":1772,"vw":128.180308},{"c":128.13,"h":128.2,"l":128.05,"n":82,"o":128.16,"t":"2026-10-08T22:00:00Z","v":8805,"vw":128.131686},{"c":128.12,"h":128.12,"l":128.06,"n":34,"o":128.11,"t":"2026-10-08T22:15:00Z","v":2278,"vw":128.093489},{"c":127.6475,"h":128.05,"l":127.6475,"n":118,"o":128.01,"t":"2026-10-08T22:30:00Z","v":5934,"vw":127.990468},{"c":127.93,"h":127.93,"l":127.8465,"n":20,"o":127.8465,"t":"2026-10-08T22:45:00Z","v":1993,"vw":127.878608},{"c":127.88,"h":127.91,"l":127.87,"n":13,"o":127.87,"t":"2026-10-08T23:00:00Z","v":883,"vw":127.9},{"c":128.1791,"h":128.1791,"l":127.9,"n":13,"o":127.9,"t":"2026-10-08T23:15:00Z","v":418,"vw":128.099129},{"c":128.08,"h":128.16,"l":128.08,"n":7,"o":128.16,"t":"2026-10-08T23:30:00Z","v":425,"vw":128.099704},{"c":128.16,"h":128.16,"l":128,"n":15,"o":128,"t":"2026-10-08T23:45:00Z","v":1070,"vw":128.117399},{"c":127.38,"h":128.32,"l":127.38,"n":258,"o":127.85,"t":"2026-10-09T08:00:00Z","v":10984,"vw":127.843723},{"c":127.3513,"h":127.38,"l":127.2,"n":46,"o":127.38,"t":"2026-10-09T08:15:00Z","v":4061,"vw":127.281613},{"c":127.27,"h":127.29,"l":127,"n":32,"o":127.29,"t":"2026-10-09T08:30:00Z","v":2894,"vw":127.213465},{"c":127.2,"h":127.29,"l":127.13,"n":98,"o":127.29,"t":"2026-10-09T08:45:00Z","v":3977,"vw":127.261593},{"c":127.23,"h":127.29,"l":127.2,"n":23,"o":127.29,"t":"2026-10-09T09:00:00Z","v":2104,"vw":127.217507},{"c":127.47,"h":127.54,"l":127.23,"n":35,"o":127.23,"t":"2026-10-09T09:15:00Z","v":4223,"vw":127.354497},{"c":127.42,"h":127.42,"l":127.35,"n":17,"o":127.35,"t":"2026-10-09T09:30:00Z","v":1645,"vw":127.389457},{"c":127.5,"h":127.52,"l":127.46,"n":20,"o":127.49,"t":"2026-10-09T09:45:00Z","v":2251,"vw":127.487587},{"c":127.44,"h":127.46,"l":127.44,"n":8,"o":127.46,"t":"2026-10-09T10:00:00Z","v":1293,"vw":127.449916},{"c":128.01,"h":128.33,"l":127.4,"n":124,"o":127.4184,"t":"2026-10-09T10:15:00Z","v":9156,"vw":127.952257},{"c":127.8,"h":128,"l":127.75,"n":42,"o":128,"t":"2026-10-09T10:30:00Z","v":3363,"vw":127.941932},{"c":127.81,"h":127.81,"l":127.76,"n":10,"o":127.76,"t":"2026-10-09T10:45:00Z","v":1332,"vw":127.787874},{"c":127.92,"h":127.95,"l":127.78,"n":97,"o":127.8392,"t":"2026-10-09T11:00:00Z","v":7644,"vw":127.829017},{"c":127.9,"h":127.92,"l":127.61,"n":13,"o":127.84,"t":"2026-10-09T11:15:00Z","v":2387,"vw":127.860718},{"c":127.5,"h":127.8,"l":127.5,"n":34,"o":127.8,"t":"2026-10-09T11:30:00Z","v":2353,"vw":127.748421},{"c":127.48,"h":127.51,"l":127.42,"n":45,"o":127.46,"t":"2026-10-09T11:45:00Z","v":3901,"vw":127.492809},{"c":127.53,"h":127.53,"l":127.47,"n":33,"o":127.52,"t":"2026-10-09T12:00:00Z","v":976,"vw":127.495777},{"c":127.59,"h":127.6225,"l":127.48,"n":36,"o":127.5,"t":"2026-10-09T12:15:00Z","v":3403,"vw":127.514366},{"c":127.4,"h":127.55,"l":127.4,"n":40,"o":127.53,"t":"2026-10-09T12:30:00Z","v":2656,"vw":127.483004},{"c":127.66,"h":127.67,"l":127.3758,"n":40,"o":127.3879,"t":"2026-10-09T12:45:00Z","v":4958,"vw":127.517784},{"c":127.61,"h":127.7893,"l":127.61,"n":29,"o":127.7893,"t":"2026-10-09T13:00:00Z","v":2298,"vw":127.663606},{"c":126.7,"h":127.92,"l":126.6,"n":357,"o":127.58,"t":"2026-10-09T13:15:00Z","v":29777,"vw":127.060725},{"c":125.445,"h":127.0969,"l":125.315,"n":11731,"o":126.7,"t":"2026-10-09T13:30:00Z","v":1067962,"vw":126.184608},{"c":125.82,"h":125.97,"l":125.29,"n":7404,"o":125.4,"t":"2026-10-09T13:45:00Z","v":486288,"vw":125.714017},{"c":125.75,"h":126.075,"l":125.51,"n":6611,"o":125.8,"t":"2026-10-09T14:00:00Z","v":400144,"vw":125.737089},{"c":125.645,"h":125.96,"l":125.57,"n":6154,"o":125.7416,"t":"2026-10-09T14:15:00Z","v":363115,"vw":125.774533},{"c":125.745,"h":125.855,"l":125.49,"n":6615,"o":125.66,"t":"2026-10-09T14:30:00Z","v":362510,"vw":125.666634},{"c":125.99,"h":126.11,"l":125.71,"n":5376,"o":125.76,"t":"2026-10-09T14:45:00Z","v":323761,"vw":125.924397},{"c":126.04,"h":126.055,"l":125.76,"n":4945,"o":126,"t":"2026-10-09T15:00:00Z","v":278210,"vw":125.924145},{"c":125.64,"h":126.13,"l":125.61,"n":5161,"o":126.05,"t":"2026-10-09T15:15:00Z","v":300395,"vw":125.900853},{"c":125.8,"h":125.91,"l":125.5205,"n":5104,"o":125.64,"t":"2026-10-09T15:30:00Z","v":282965,"vw":125.713258},{"c":125.76,"h":125.86,"l":125.695,"n":3760,"o":125.81,"t":"2026-10-09T15:45:00Z","v":198484,"vw":125.757175},{"c":125.82,"h":125.85,"l":125.7,"n":4436,"o":125.765,"t":"2026-10-09T16:00:00Z","v":243368,"vw":125.782331},{"c":126.09,"h":126.11,"l":125.77,"n":3594,"o":125.815,"t":"2026-10-09T16:15:00Z","v":199919,"vw":125.954803},{"c":126.36,"h":126.42,"l":125.945,"n":4121,"o":126.09,"t":"2026-10-09T16:30:00Z","v":237536,"vw":126.144586},{"c":126.4,"h":126.45,"l":126.27,"n":4074,"o":126.355,"t":"2026-10-09T16:45:00Z","v":205406,"vw":126.364392},{"c":126.3145,"h":126.53,"l":126.27,"n":3721,"o":126.41,"t":"2026-10-09T17:00:00Z","v":207149,"vw":126.385982},{"c":126.17,"h":126.4,"l":126.07,"n":3747,"o":126.31,"t":"2026-10-09T17:15:00Z","v":219046,"vw":126.246402},{"c":125.93,"h":126.26,"l":125.8,"n":3959,"o":126.16,"t":"2026-10-09T17:30:00Z","v":224009,"vw":126.014801},{"c":125.86,"h":125.98,"l":125.77,"n":3736,"o":125.915,"t":"2026-10-09T17:45:00Z","v":170802,"vw":125.886142},{"c":126.11,"h":126.18,"l":125.86,"n":3629,"o":125.865,"t":"2026-10-09T18:00:00Z","v":195431,"vw":126.049449},{"c":126.1,"h":126.15,"l":126,"n":3432,"o":126.12,"t":"2026-10-09T18:15:00Z","v":200125,"vw":126.066666},{"c":125.915,"h":126.1,"l":125.85,"n":4083,"o":126.095,"t":"2026-10-09T18:30:00Z","v":240058,"vw":125.973436},{"c":125.94,"h":126.06,"l":125.82,"n":3585,"o":125.93,"t":"2026-10-09T18:45:00Z","v":176737,"vw":125.940684},{"c":126.07,"h":126.16,"l":125.95,"n":3925,"o":125.95,"t":"2026-10-09T19:00:00Z","v":184179,"vw":126.072846},{"c":126.14,"h":126.15,"l":126.01,"n":4603,"o":126.065,"t":"2026-10-09T19:15:00Z","v":281453,"vw":126.076721},{"c":126.09,"h":126.14,"l":125.975,"n":5694,"o":126.125,"t":"2026-10-09T19:30:00Z","v":299410,"vw":126.07263},{"c":126.01,"h":126.1,"l":125.78,"n":14567,"o":126.09,"t":"2026-10-09T19:45:00Z","v":1088624,"vw":125.943451},{"c":125.97,"h":126.61,"l":125.97,"n":555,"o":125.97,"t":"2026-10-09T20:00:00Z","v":1296882,"vw":125.971507},{"c":126.08,"h":126.08,"l":125.984,"n":52,"o":126,"t":"2026-10-09T20:15:00Z","v":3199,"vw":126.039836},{"c":126,"h":126,"l":126,"n":3,"o":126,"t":"2026-10-09T20:30:00Z","v":2051,"vw":126},{"c":126.0499,"h":126.1,"l":126.03,"n":20,"o":126.03,"t":"2026-10-09T20:45:00Z","v":2376,"vw":126.083562},{"c":126.06,"h":126.1,"l":126.05,"n":28,"o":126.1,"t":"2026-10-09T21:00:00Z","v":2285,"vw":126.084118},{"c":126.05,"h":126.08,"l":126.05,"n":25,"o":126.08,"t":"2026-10-09T21:15:00Z","v":2481,"vw":126.06456},{"c":126.15,"h":126.15,"l":126.09,"n":7,"o":126.0993,"t":"2026-10-09T21:30:00Z","v":1679,"vw":126.099102},{"c":126.05,"h":126.05,"l":126.05,"n":6,"o":126.05,"t":"2026-10-09T21:45:00Z","v":223,"vw":126.05},{"c":126.07,"h":126.07,"l":126.069,"n":4,"o":126.069,"t":"2026-10-09T22:15:00Z","v":495,"vw":126.069203},{"c":126.0654,"h":126.0654,"l":126.0654,"n":1,"o":126.0654,"t":"2026-10-09T22:30:00Z","v":100,"vw":126.0654},{"c":126.15,"h":126.15,"l":126.03,"n":41,"o":126.0692,"t":"2026-10-09T22:45:00Z","v":1943,"vw":126.054998},{"c":126.13,"h":126.13,"l":126.13,"n":4,"o":126.13,"t":"2026-10-09T23:00:00Z","v":1054,"vw":126.13},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-09T23:15:00Z","v":100,"vw":126},{"c":126.05,"h":126.1499,"l":126,"n":8,"o":126.1499,"t":"2026-10-09T23:30:00Z","v":610,"vw":126.05998},{"c":126.1462,"h":126.1462,"l":126.14,"n":10,"o":126.14,"t":"2026-10-09T23:45:00Z","v":544,"vw":126.141396},{"c":126.31,"h":126.66,"l":126.28,"n":270,"o":126.66,"t":"2026-10-12T08:00:00Z","v":7807,"vw":126.380201},{"c":126.31,"h":126.31,"l":126.31,"n":8,"o":126.31,"t":"2026-10-12T08:15:00Z","v":574,"vw":126.31},{"c":126.34,"h":126.34,"l":126.28,"n":49,"o":126.3,"t":"2026-10-12T08:30:00Z","v":2576,"vw":126.306839},{"c":126.28,"h":126.28,"l":126.19,"n":39,"o":126.21,"t":"2026-10-12T08:45:00Z","v":1488,"vw":126.246332},{"c":126.24,"h":126.32,"l":126.24,"n":32,"o":126.32,"t":"2026-10-12T09:00:00Z","v":2123,"vw":126.253727},{"c":126.23,"h":126.23,"l":126.23,"n":3,"o":126.23,"t":"2026-10-12T09:15:00Z","v":487,"vw":126.23},{"c":125.9,"h":126.3,"l":125.9,"n":175,"o":126.3,"t":"2026-10-12T09:30:00Z","v":6714,"vw":126.039701},{"c":126.02,"h":126.04,"l":125.99,"n":23,"o":126.01,"t":"2026-10-12T09:45:00Z","v":2895,"vw":126.008654},{"c":126.02,"h":126.02,"l":126.02,"n":6,"o":126.02,"t":"2026-10-12T10:00:00Z","v":274,"vw":126.02},{"c":126.1,"h":126.1,"l":126.07,"n":8,"o":126.07,"t":"2026-10-12T10:15:00Z","v":1043,"vw":126.084434},{"c":126.13,"h":126.13,"l":126.05,"n":18,"o":126.08,"t":"2026-10-12T10:30:00Z","v":1798,"vw":126.079373},{"c":126.1,"h":126.1,"l":126.1,"n":3,"o":126.1,"t":"2026-10-12T10:45:00Z","v":109,"vw":126.1},{"c":126,"h":126.2,"l":126,"n":49,"o":126.14,"t":"2026-10-12T11:00:00Z","v":2534,"vw":126.067355},{"c":126,"h":126.15,"l":126,"n":29,"o":126.14,"t":"2026-10-12T11:15:00Z","v":2294,"vw":126.127204},{"c":126,"h":126.1,"l":126,"n":97,"o":126.1,"t":"2026-10-12T11:30:00Z","v":6050,"vw":126.027568},{"c":126.2,"h":126.2,"l":126.0327,"n":18,"o":126.0327,"t":"2026-10-12T11:45:00Z","v":821,"vw":126.083856},{"c":126.29,"h":126.29,"l":126.11,"n":4,"o":126.11,"t":"2026-10-12T12:00:00Z","v":566,"vw":126.146},{"c":126.28,"h":126.3,"l":126.22,"n":58,"o":126.28,"t":"2026-10-12T12:15:00Z","v":3304,"vw":126.280536},{"c":126.31,"h":126.35,"l":126.31,"n":8,"o":126.35,"t":"2026-10-12T12:30:00Z","v":737,"vw":126.321726},{"c":126.2,"h":126.25,"l":126.2,"n":10,"o":126.25,"t":"2026-10-12T12:45:00Z","v":813,"vw":126.21859},{"c":125.95,"h":126.17,"l":125.95,"n":72,"o":126.1,"t":"2026-10-12T13:00:00Z","v":2595,"vw":126.015609},{"c":126.6,"h":126.77,"l":125.98,"n":133,"o":126.03,"t":"2026-10-12T13:15:00Z","v":5885,"vw":126.497041},{"c":126.18,"h":127.2074,"l":125.9,"n":7919,"o":126.755,"t":"2026-10-12T13:30:00Z","v":572381,"vw":126.627325},{"c":126.14,"h":126.26,"l":125.9526,"n":4361,"o":126.18,"t":"2026-10-12T13:45:00Z","v":228805,"vw":126.083496},{"c":126.3,"h":126.56,"l":126.11,"n":4882,"o":126.15,"t":"2026-10-12T14:00:00Z","v":240118,"vw":126.336868},{"c":126,"h":126.445,"l":126,"n":4535,"o":126.33,"t":"2026-10-12T14:15:00Z","v":201335,"vw":126.219613},{"c":126.0201,"h":126.25,"l":125.935,"n":3973,"o":126.03,"t":"2026-10-12T14:30:00Z","v":173356,"vw":126.04855},{"c":125.98,"h":126.225,"l":125.82,"n":3931,"o":126.01,"t":"2026-10-12T14:45:00Z","v":193060,"vw":126.076976},{"c":126.2723,"h":126.35,"l":125.845,"n":4786,"o":125.975,"t":"2026-10-12T15:00:00Z","v":234789,"vw":126.084835},{"c":126.26,"h":126.45,"l":126.09,"n":2936,"o":126.275,"t":"2026-10-12T15:15:00Z","v":172991,"vw":126.292894},{"c":126.32,"h":126.45,"l":126.23,"n":2895,"o":126.25,"t":"2026-10-12T15:30:00Z","v":154900,"vw":126.373969},{"c":126.54,"h":126.6,"l":126.28,"n":2753,"o":126.32,"t":"2026-10-12T15:45:00Z","v":149056,"vw":126.450503},{"c":126.77,"h":126.77,"l":126.535,"n":2768,"o":126.54,"t":"2026-10-12T16:00:00Z","v":121864,"vw":126.650766},{"c":126.835,"h":126.8995,"l":126.68,"n":2754,"o":126.7606,"t":"2026-10-12T16:15:00Z","v":134377,"vw":126.786642},{"c":126.91,"h":126.93,"l":126.7699,"n":2306,"o":126.825,"t":"2026-10-12T16:30:00Z","v":97832,"vw":126.844253},{"c":127.13,"h":127.23,"l":126.89,"n":3554,"o":126.91,"t":"2026-10-12T16:45:00Z","v":248465,"vw":127.059628},{"c":127.1,"h":127.165,"l":127.02,"n":2680,"o":127.13,"t":"2026-10-12T17:00:00Z","v":121721,"vw":127.106361},{"c":126.9856,"h":127.11,"l":126.82,"n":3282,"o":127.09,"t":"2026-10-12T17:15:00Z","v":193912,"vw":126.956789},{"c":126.905,"h":127.03,"l":126.88,"n":2688,"o":127.0098,"t":"2026-10-12T17:30:00Z","v":132164,"vw":126.952363},{"c":126.75,"h":126.94,"l":126.73,"n":2895,"o":126.91,"t":"2026-10-12T17:45:00Z","v":108503,"vw":126.866187},{"c":126.56,"h":126.78,"l":126.525,"n":2654,"o":126.76,"t":"2026-10-12T18:00:00Z","v":103499,"vw":126.637774},{"c":126.32,"h":126.615,"l":126.3,"n":3037,"o":126.56,"t":"2026-10-12T18:15:00Z","v":139708,"vw":126.451693},{"c":126.51,"h":126.62,"l":126.27,"n":3104,"o":126.325,"t":"2026-10-12T18:30:00Z","v":165857,"vw":126.445758},{"c":126.67,"h":126.7,"l":126.5232,"n":3180,"o":126.53,"t":"2026-10-12T18:45:00Z","v":151970,"vw":126.630255},{"c":126.66,"h":126.76,"l":126.62,"n":2982,"o":126.67,"t":"2026-10-12T19:00:00Z","v":132606,"vw":126.693925},{"c":126.56,"h":126.73,"l":126.52,"n":3557,"o":126.63,"t":"2026-10-12T19:15:00Z","v":164319,"vw":126.652689},{"c":126.715,"h":126.74,"l":126.5,"n":4719,"o":126.56,"t":"2026-10-12T19:30:00Z","v":244571,"vw":126.612039},{"c":126.7,"h":126.85,"l":126.49,"n":15629,"o":126.7,"t":"2026-10-12T19:45:00Z","v":1148665,"vw":126.664253},{"c":126.82,"h":128,"l":126.66,"n":555,"o":126.71,"t":"2026-10-12T20:00:00Z","v":2108151,"vw":126.692857},{"c":126.95,"h":126.95,"l":126.95,"n":3,"o":126.95,"t":"2026-10-12T20:15:00Z","v":118,"vw":126.95},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-12T20:30:00Z","v":100,"vw":127.2},{"c":126.9,"h":127.0751,"l":126.9,"n":9,"o":127.0751,"t":"2026-10-12T20:45:00Z","v":239,"vw":126.98755},{"c":126.999,"h":126.999,"l":126.9,"n":8,"o":126.9,"t":"2026-10-12T21:00:00Z","v":1567,"vw":126.966},{"c":126.992,"h":126.992,"l":126.992,"n":1,"o":126.992,"t":"2026-10-12T21:45:00Z","v":200,"vw":126.992},{"c":126.85,"h":127,"l":126.85,"n":41,"o":127,"t":"2026-10-12T22:00:00Z","v":461,"vw":126.903571},{"c":127,"h":127.1597,"l":127,"n":10,"o":127,"t":"2026-10-12T22:30:00Z","v":700,"vw":127.036295},{"c":126.98,"h":126.98,"l":126.98,"n":2,"o":126.98,"t":"2026-10-12T23:00:00Z","v":122,"vw":126.98},{"c":127.2,"h":127.2,"l":126.95,"n":7,"o":126.98,"t":"2026-10-12T23:15:00Z","v":481,"vw":127.021951},{"c":127.1,"h":127.15,"l":127.05,"n":22,"o":127.15,"t":"2026-10-12T23:45:00Z","v":1217,"vw":127.087199},{"c":127.99,"h":127.99,"l":127.73,"n":451,"o":127.73,"t":"2026-10-13T08:00:00Z","v":6878,"vw":127.887816},{"c":127.7,"h":127.78,"l":127.7,"n":12,"o":127.78,"t":"2026-10-13T08:15:00Z","v":746,"vw":127.719048},{"c":127.74,"h":127.74,"l":127.7,"n":8,"o":127.7,"t":"2026-10-13T08:30:00Z","v":497,"vw":127.726667},{"c":127.7,"h":127.7,"l":127.7,"n":21,"o":127.7,"t":"2026-10-13T08:45:00Z","v":1052,"vw":127.7},{"c":127.68,"h":127.68,"l":127.68,"n":3,"o":127.68,"t":"2026-10-13T09:00:00Z","v":201,"vw":127.68},{"c":127.52,"h":127.52,"l":127.52,"n":1,"o":127.52,"t":"2026-10-13T09:15:00Z","v":610,"vw":127.52},{"c":127.6,"h":127.6,"l":127.6,"n":3,"o":127.6,"t":"2026-10-13T09:30:00Z","v":105,"vw":127.6},{"c":127.63,"h":127.64,"l":127.63,"n":7,"o":127.64,"t":"2026-10-13T10:15:00Z","v":316,"vw":127.636},{"c":127.79,"h":127.79,"l":127.79,"n":21,"o":127.79,"t":"2026-10-13T10:30:00Z","v":766,"vw":127.79},{"c":127.84,"h":127.84,"l":127.84,"n":2,"o":127.84,"t":"2026-10-13T10:45:00Z","v":132,"vw":127.84},{"c":128.1838,"h":128.1838,"l":127.82,"n":62,"o":127.82,"t":"2026-10-13T11:00:00Z","v":2898,"vw":127.934766},{"c":128.37,"h":128.37,"l":128.08,"n":87,"o":128.09,"t":"2026-10-13T11:15:00Z","v":18054,"vw":128.184772},{"c":128.34,"h":128.34,"l":128.29,"n":45,"o":128.3,"t":"2026-10-13T11:30:00Z","v":1405,"vw":128.300438},{"c":128.42,"h":128.42,"l":128.3,"n":38,"o":128.3,"t":"2026-10-13T11:45:00Z","v":1831,"vw":128.377207},{"c":128.55,"h":128.55,"l":128.43,"n":71,"o":128.43,"t":"2026-10-13T12:00:00Z","v":3089,"vw":128.518215},{"c":128.65,"h":128.65,"l":128.4449,"n":52,"o":128.6307,"t":"2026-10-13T12:15:00Z","v":1914,"vw":128.589092},{"c":128.6,"h":128.75,"l":128.4965,"n":105,"o":128.4965,"t":"2026-10-13T12:30:00Z","v":4697,"vw":128.653473},{"c":128.73,"h":128.8,"l":128.6472,"n":73,"o":128.65,"t":"2026-10-13T12:45:00Z","v":4178,"vw":128.746731},{"c":128.74,"h":128.74,"l":128.4,"n":83,"o":128.73,"t":"2026-10-13T13:00:00Z","v":3454,"vw":128.662709},{"c":128,"h":128.4737,"l":127.98,"n":665,"o":128.41,"t":"2026-10-13T13:15:00Z","v":7537,"vw":128.321679},{"c":126.54,"h":128.15,"l":126.42,"n":6740,"o":128.15,"t":"2026-10-13T13:30:00Z","v":545766,"vw":127.41471},{"c":126.28,"h":126.83,"l":126.21,"n":5253,"o":126.54,"t":"2026-10-13T13:45:00Z","v":351786,"vw":126.54436},{"c":126.03,"h":126.44,"l":125.82,"n":5104,"o":126.29,"t":"2026-10-13T14:00:00Z","v":343272,"vw":126.144579},{"c":126.33,"h":126.37,"l":125.955,"n":3574,"o":126.045,"t":"2026-10-13T14:15:00Z","v":150991,"vw":126.159339},{"c":126.57,"h":126.65,"l":126.18,"n":4252,"o":126.33,"t":"2026-10-13T14:30:00Z","v":204587,"vw":126.401385},{"c":126.4042,"h":126.59,"l":126.17,"n":4059,"o":126.56,"t":"2026-10-13T14:45:00Z","v":204437,"vw":126.37042},{"c":126.455,"h":126.62,"l":126.22,"n":3348,"o":126.405,"t":"2026-10-13T15:00:00Z","v":158000,"vw":126.440308},{"c":126.71,"h":126.73,"l":126.3701,"n":3522,"o":126.445,"t":"2026-10-13T15:15:00Z","v":173739,"vw":126.49943},{"c":126.85,"h":127.02,"l":126.685,"n":3690,"o":126.69,"t":"2026-10-13T15:30:00Z","v":202364,"vw":126.90071},{"c":126.625,"h":126.9,"l":126.615,"n":2647,"o":126.84,"t":"2026-10-13T15:45:00Z","v":103587,"vw":126.79052},{"c":126.79,"h":126.79,"l":126.59,"n":3643,"o":126.63,"t":"2026-10-13T16:00:00Z","v":203960,"vw":126.669317},{"c":126.462,"h":126.7743,"l":126.44,"n":3726,"o":126.75,"t":"2026-10-13T16:15:00Z","v":173430,"vw":126.598482},{"c":126.575,"h":126.605,"l":126.352,"n":2667,"o":126.475,"t":"2026-10-13T16:30:00Z","v":133216,"vw":126.499602},{"c":126.67,"h":126.67,"l":126.54,"n":2797,"o":126.59,"t":"2026-10-13T16:45:00Z","v":117976,"vw":126.602443},{"c":126.99,"h":127,"l":126.63,"n":3933,"o":126.64,"t":"2026-10-13T17:00:00Z","v":238395,"vw":126.867339},{"c":126.95,"h":127.01,"l":126.8961,"n":2661,"o":126.99,"t":"2026-10-13T17:15:00Z","v":110009,"vw":126.960164},{"c":126.735,"h":127.025,"l":126.66,"n":3651,"o":126.96,"t":"2026-10-13T17:30:00Z","v":572439,"vw":126.775692},{"c":126.925,"h":126.95,"l":126.75,"n":2766,"o":126.75,"t":"2026-10-13T17:45:00Z","v":123065,"vw":126.884044},{"c":127.14,"h":127.29,"l":126.93,"n":2719,"o":126.93,"t":"2026-10-13T18:00:00Z","v":121163,"vw":127.14409},{"c":126.965,"h":127.13,"l":126.85,"n":2625,"o":127.13,"t":"2026-10-13T18:15:00Z","v":138209,"vw":126.95211},{"c":127.1,"h":127.12,"l":126.905,"n":2596,"o":126.97,"t":"2026-10-13T18:30:00Z","v":132201,"vw":127.005066},{"c":127.24,"h":127.24,"l":127,"n":3051,"o":127.085,"t":"2026-10-13T18:45:00Z","v":141379,"vw":127.129908},{"c":127.34,"h":127.37,"l":127.21,"n":3039,"o":127.24,"t":"2026-10-13T19:00:00Z","v":151686,"vw":127.293534},{"c":127.32,"h":127.3601,"l":127.155,"n":3070,"o":127.3578,"t":"2026-10-13T19:15:00Z","v":130691,"vw":127.274323},{"c":127.33,"h":127.46,"l":127.245,"n":4758,"o":127.33,"t":"2026-10-13T19:30:00Z","v":1720609,"vw":127.361648},{"c":127.3,"h":127.4,"l":127.19,"n":12366,"o":127.32,"t":"2026-10-13T19:45:00Z","v":926260,"vw":127.310899},{"c":127.31,"h":127.5,"l":127.28,"n":209,"o":127.305,"t":"2026-10-13T20:00:00Z","v":1879149,"vw":127.300027},{"c":127.27,"h":127.27,"l":127.27,"n":13,"o":127.27,"t":"2026-10-13T20:15:00Z","v":3530,"vw":127.27},{"c":127.3,"h":127.3,"l":127.3,"n":4,"o":127.3,"t":"2026-10-13T20:30:00Z","v":234,"vw":127.3},{"c":127.27,"h":127.29,"l":127.05,"n":34,"o":127.06,"t":"2026-10-13T20:45:00Z","v":1575,"vw":127.160656},{"c":127.2,"h":127.2,"l":127.2,"n":1,"o":127.2,"t":"2026-10-13T21:00:00Z","v":400,"vw":127.2},{"c":127.2,"h":127.2,"l":127.2,"n":9,"o":127.2,"t":"2026-10-13T21:30:00Z","v":466,"vw":127.2},{"c":127.25,"h":127.25,"l":127.22,"n":11,"o":127.22,"t":"2026-10-13T22:15:00Z","v":499,"vw":127.235},{"c":127.19,"h":127.19,"l":127.19,"n":1,"o":127.19,"t":"2026-10-13T22:30:00Z","v":153,"vw":127.19},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-13T22:45:00Z","v":104,"vw":127.25},{"c":127.0225,"h":127.18,"l":127.0225,"n":3,"o":127.18,"t":"2026-10-13T23:15:00Z","v":300,"vw":127.127324},{"c":127.0641,"h":127.27,"l":127.0641,"n":3,"o":127.27,"t":"2026-10-13T23:45:00Z","v":220,"vw":127.159867},{"c":127.35,"h":127.52,"l":127.1,"n":541,"o":127.5,"t":"2026-10-14T08:00:00Z","v":6105,"vw":127.396283},{"c":127.3,"h":127.3,"l":127.3,"n":171,"o":127.3,"t":"2026-10-14T08:30:00Z","v":446,"vw":127.3},{"c":127.45,"h":127.45,"l":127.45,"n":5,"o":127.45,"t":"2026-10-14T09:00:00Z","v":138,"vw":127.45},{"c":127.67,"h":127.67,"l":127.67,"n":3,"o":127.67,"t":"2026-10-14T09:45:00Z","v":503,"vw":127.67},{"c":127.67,"h":127.67,"l":127.65,"n":15,"o":127.65,"t":"2026-10-14T10:00:00Z","v":969,"vw":127.653639},{"c":127.66,"h":127.73,"l":127.65,"n":9,"o":127.73,"t":"2026-10-14T10:30:00Z","v":2481,"vw":127.662923},{"c":127.65,"h":127.65,"l":127.65,"n":5,"o":127.65,"t":"2026-10-14T10:45:00Z","v":1913,"vw":127.65},{"c":127.91,"h":128,"l":127.57,"n":124,"o":127.67,"t":"2026-10-14T11:00:00Z","v":22225,"vw":127.835644},{"c":128.08,"h":128.08,"l":127.8025,"n":18,"o":127.8025,"t":"2026-10-14T11:15:00Z","v":1474,"vw":127.981549},{"c":128,"h":128.08,"l":128,"n":57,"o":128.08,"t":"2026-10-14T11:30:00Z","v":1405,"vw":128.013333},{"c":127.975,"h":128.118,"l":127.975,"n":32,"o":128.08,"t":"2026-10-14T11:45:00Z","v":6545,"vw":128.093714},{"c":128.05,"h":128.12,"l":127.89,"n":80,"o":128.08,"t":"2026-10-14T12:00:00Z","v":11974,"vw":128.009437},{"c":128.18,"h":128.18,"l":127.84,"n":29,"o":128.1,"t":"2026-10-14T12:15:00Z","v":11823,"vw":128.096322},{"c":128.03,"h":128.1,"l":127.79,"n":102,"o":128.1,"t":"2026-10-14T12:30:00Z","v":3685,"vw":127.914484},{"c":127.94,"h":128.07,"l":127.73,"n":42,"o":128,"t":"2026-10-14T12:45:00Z","v":6013,"vw":127.829557},{"c":128.15,"h":128.15,"l":127.87,"n":112,"o":127.9,"t":"2026-10-14T13:00:00Z","v":5963,"vw":128.026628},{"c":127.78,"h":128.26,"l":127.78,"n":199,"o":128,"t":"2026-10-14T13:15:00Z","v":6802,"vw":128.074465},{"c":127.63,"h":128.32,"l":127.6,"n":5345,"o":128.2,"t":"2026-10-14T13:30:00Z","v":368537,"vw":127.959975},{"c":127.575,"h":127.8,"l":127.34,"n":4530,"o":127.585,"t":"2026-10-14T13:45:00Z","v":375519,"vw":127.588774},{"c":127.48,"h":127.63,"l":127.2,"n":4985,"o":127.55,"t":"2026-10-14T14:00:00Z","v":251809,"vw":127.399935},{"c":127.6898,"h":127.73,"l":127.38,"n":3341,"o":127.469,"t":"2026-10-14T14:15:00Z","v":130592,"vw":127.585369},{"c":127.74,"h":127.88,"l":127.61,"n":4184,"o":127.675,"t":"2026-10-14T14:30:00Z","v":213570,"vw":127.769728},{"c":127.66,"h":127.81,"l":127.55,"n":3014,"o":127.735,"t":"2026-10-14T14:45:00Z","v":128825,"vw":127.69434},{"c":128.085,"h":128.23,"l":127.53,"n":3675,"o":127.655,"t":"2026-10-14T15:00:00Z","v":162674,"vw":127.875959},{"c":128.4016,"h":128.43,"l":128.075,"n":3717,"o":128.08,"t":"2026-10-14T15:15:00Z","v":165200,"vw":128.262826},{"c":128.61,"h":128.8,"l":128.29,"n":4975,"o":128.4,"t":"2026-10-14T15:30:00Z","v":414055,"vw":128.645315},{"c":128.42,"h":128.64,"l":128.39,"n":3282,"o":128.57,"t":"2026-10-14T15:45:00Z","v":150655,"vw":128.509044},{"c":128.44,"h":128.57,"l":128.35,"n":4036,"o":128.43,"t":"2026-10-14T16:00:00Z","v":529825,"vw":128.532663},{"c":128.66,"h":128.71,"l":128.31,"n":4010,"o":128.45,"t":"2026-10-14T16:15:00Z","v":181207,"vw":128.534681},{"c":128.49,"h":128.81,"l":128.38,"n":3652,"o":128.6501,"t":"2026-10-14T16:30:00Z","v":171680,"vw":128.595052},{"c":128.9,"h":129.08,"l":128.4378,"n":5317,"o":128.52,"t":"2026-10-14T16:45:00Z","v":329151,"vw":128.871046},{"c":128.885,"h":128.97,"l":128.775,"n":3018,"o":128.88,"t":"2026-10-14T17:00:00Z","v":120556,"vw":128.860108},{"c":128.8,"h":128.96,"l":128.7651,"n":3549,"o":128.91,"t":"2026-10-14T17:15:00Z","v":138581,"vw":128.839336},{"c":128.865,"h":129.03,"l":128.77,"n":3894,"o":128.8,"t":"2026-10-14T17:30:00Z","v":206783,"vw":128.932683},{"c":128.67,"h":128.92,"l":128.54,"n":4957,"o":128.88,"t":"2026-10-14T17:45:00Z","v":211148,"vw":128.669016},{"c":128.937,"h":129,"l":128.625,"n":3660,"o":128.655,"t":"2026-10-14T18:00:00Z","v":149039,"vw":128.851117},{"c":129.03,"h":129.03,"l":128.87,"n":3621,"o":128.93,"t":"2026-10-14T18:15:00Z","v":143587,"vw":128.953662},{"c":128.95,"h":129.035,"l":128.87,"n":3210,"o":129.03,"t":"2026-10-14T18:30:00Z","v":143663,"vw":128.926501},{"c":128.84,"h":128.99,"l":128.75,"n":4229,"o":128.96,"t":"2026-10-14T18:45:00Z","v":186244,"vw":128.892162},{"c":128.85,"h":129.085,"l":128.83,"n":4522,"o":128.845,"t":"2026-10-14T19:00:00Z","v":219331,"vw":128.974656},{"c":128.765,"h":129.01,"l":128.66,"n":4972,"o":128.85,"t":"2026-10-14T19:15:00Z","v":221051,"vw":128.850525},{"c":128.895,"h":128.96,"l":128.75,"n":5424,"o":128.76,"t":"2026-10-14T19:30:00Z","v":267800,"vw":128.82926},{"c":129.32,"h":129.36,"l":128.83,"n":17537,"o":128.895,"t":"2026-10-14T19:45:00Z","v":1190863,"vw":129.165915},{"c":129.24,"h":129.32,"l":128.77,"n":157,"o":129.32,"t":"2026-10-14T20:00:00Z","v":2484768,"vw":129.26994},{"c":129.18,"h":129.25,"l":129.17,"n":27,"o":129.2058,"t":"2026-10-14T20:15:00Z","v":1109,"vw":129.20302},{"c":129.2592,"h":129.2592,"l":129.2592,"n":1,"o":129.2592,"t":"2026-10-14T20:30:00Z","v":100,"vw":129.2592},{"c":129.01,"h":129.3,"l":129.01,"n":76,"o":129.27,"t":"2026-10-14T20:45:00Z","v":5785,"vw":129.224073},{"c":129.27,"h":129.375,"l":129.2,"n":17,"o":129.25,"t":"2026-10-14T21:00:00Z","v":1013,"vw":129.276784},{"c":129.35,"h":129.37,"l":129.35,"n":15,"o":129.37,"t":"2026-10-14T21:15:00Z","v":536,"vw":129.360683},{"c":129.3,"h":129.35,"l":129.3,"n":17,"o":129.35,"t":"2026-10-14T21:30:00Z","v":148596,"vw":129.305995},{"c":129.3366,"h":129.4,"l":129.3366,"n":9,"o":129.4,"t":"2026-10-14T22:00:00Z","v":696,"vw":129.354825},{"c":129.65,"h":129.68,"l":129.38,"n":116,"o":129.38,"t":"2026-10-14T22:15:00Z","v":7943,"vw":129.547586},{"c":129.61,"h":129.65,"l":129.4,"n":30,"o":129.4,"t":"2026-10-14T22:30:00Z","v":2456,"vw":129.447941},{"c":129.5,"h":129.68,"l":129.5,"n":51,"o":129.68,"t":"2026-10-14T22:45:00Z","v":1697,"vw":129.59301},{"c":129.6625,"h":129.6625,"l":129.41,"n":5,"o":129.41,"t":"2026-10-14T23:15:00Z","v":335,"vw":129.494167},{"c":129.68,"h":129.68,"l":129.61,"n":4,"o":129.61,"t":"2026-10-14T23:30:00Z","v":5131,"vw":129.611707},{"c":129.74,"h":129.75,"l":129.6,"n":49,"o":129.6072,"t":"2026-10-14T23:45:00Z","v":3089,"vw":129.685018},{"c":130.28,"h":130.56,"l":129.48,"n":988,"o":130.01,"t":"2026-10-15T08:00:00Z","v":19468,"vw":129.877625},{"c":130.74,"h":130.74,"l":130.5,"n":35,"o":130.5,"t":"2026-10-15T08:15:00Z","v":1523,"vw":130.704524},{"c":130.78,"h":130.82,"l":130.78,"n":14,"o":130.82,"t":"2026-10-15T08:30:00Z","v":936,"vw":130.802676},{"c":130.7,"h":130.7,"l":130.6,"n":11,"o":130.68,"t":"2026-10-15T08:45:00Z","v":1001,"vw":130.658149},{"c":130.79,"h":130.79,"l":130.79,"n":3,"o":130.79,"t":"2026-10-15T09:00:00Z","v":125,"vw":130.79},{"c":130.79,"h":130.79,"l":130.75,"n":18,"o":130.75,"t":"2026-10-15T09:15:00Z","v":1166,"vw":130.75534},{"c":130.9609,"h":130.9609,"l":130.81,"n":2,"o":130.81,"t":"2026-10-15T09:30:00Z","v":1193,"vw":130.941927},{"c":130.81,"h":130.82,"l":130.6234,"n":23,"o":130.82,"t":"2026-10-15T09:45:00Z","v":1962,"vw":130.775966},{"c":130.7,"h":130.94,"l":130.7,"n":52,"o":130.94,"t":"2026-10-15T10:15:00Z","v":6372,"vw":130.744589},{"c":130.7,"h":130.7,"l":130.69,"n":3,"o":130.69,"t":"2026-10-15T10:30:00Z","v":574,"vw":130.691745},{"c":131.2,"h":131.2,"l":130.94,"n":81,"o":130.94,"t":"2026-10-15T10:45:00Z","v":3250,"vw":131.014571},{"c":131.45,"h":131.45,"l":130.7,"n":266,"o":130.95,"t":"2026-10-15T11:00:00Z","v":8379,"vw":131.039791},{"c":131.5,"h":131.5,"l":131.3,"n":189,"o":131.3317,"t":"2026-10-15T11:15:00Z","v":9799,"vw":131.378648},{"c":131.25,"h":131.5,"l":131,"n":145,"o":131.3,"t":"2026-10-15T11:30:00Z","v":8249,"vw":131.299416},{"c":131.34,"h":131.3896,"l":131.15,"n":78,"o":131.21,"t":"2026-10-15T11:45:00Z","v":4807,"vw":131.204883},{"c":131.39,"h":131.4,"l":131.3,"n":52,"o":131.3,"t":"2026-10-15T12:00:00Z","v":6165,"vw":131.377358},{"c":131.5,"h":131.58,"l":131.3,"n":121,"o":131.31,"t":"2026-10-15T12:15:00Z","v":10364,"vw":131.439748},{"c":131.3,"h":131.5,"l":131.3,"n":96,"o":131.3,"t":"2026-10-15T12:30:00Z","v":4328,"vw":131.355084},{"c":131.51,"h":131.59,"l":131.2,"n":176,"o":131.44,"t":"2026-10-15T12:45:00Z","v":11494,"vw":131.460864},{"c":131.58,"h":131.6,"l":131.4723,"n":90,"o":131.6,"t":"2026-10-15T13:00:00Z","v":2449,"vw":131.551025},{"c":132.16,"h":132.16,"l":131.01,"n":615,"o":131.48,"t":"2026-10-15T13:15:00Z","v":39050,"vw":131.769958},{"c":131.06,"h":132.35,"l":131.04,"n":12209,"o":132.16,"t":"2026-10-15T13:30:00Z","v":915075,"vw":131.87277},{"c":132.435,"h":133.15,"l":131.075,"n":11624,"o":131.09,"t":"2026-10-15T13:45:00Z","v":835616,"vw":132.324913},{"c":132.29,"h":132.48,"l":131.86,"n":6896,"o":132.425,"t":"2026-10-15T14:00:00Z","v":424946,"vw":132.128506},{"c":132.03,"h":132.545,"l":131.96,"n":4811,"o":132.29,"t":"2026-10-15T14:15:00Z","v":324349,"vw":132.267977},{"c":131.33,"h":132.35,"l":131.2801,"n":5376,"o":132.0545,"t":"2026-10-15T14:30:00Z","v":389065,"vw":131.971428},{"c":130.67,"h":131.39,"l":130.52,"n":4845,"o":131.335,"t":"2026-10-15T14:45:00Z","v":266917,"vw":130.975661},{"c":130.59,"h":131.065,"l":130.54,"n":3698,"o":130.64,"t":"2026-10-15T15:00:00Z","v":161040,"vw":130.748458},{"c":130.835,"h":130.84,"l":130.525,"n":4171,"o":130.59,"t":"2026-10-15T15:15:00Z","v":174574,"vw":130.676345},{"c":130.79,"h":130.96,"l":130.635,"n":4200,"o":130.83,"t":"2026-10-15T15:30:00Z","v":242598,"vw":130.817373},{"c":130.16,"h":130.77,"l":130.16,"n":3592,"o":130.77,"t":"2026-10-15T15:45:00Z","v":169496,"vw":130.486567},{"c":130.38,"h":130.48,"l":130.01,"n":3418,"o":130.18,"t":"2026-10-15T16:00:00Z","v":165457,"vw":130.249274},{"c":130.66,"h":130.7499,"l":130.36,"n":2866,"o":130.375,"t":"2026-10-15T16:15:00Z","v":127180,"vw":130.553203},{"c":130.58,"h":130.7,"l":130.56,"n":2635,"o":130.66,"t":"2026-10-15T16:30:00Z","v":114256,"vw":130.626929},{"c":130.505,"h":130.72,"l":130.48,"n":1916,"o":130.58,"t":"2026-10-15T16:45:00Z","v":74123,"vw":130.593263},{"c":130.03,"h":130.0484,"l":129.9,"n":707,"o":129.94,"t":"2026-10-15T18:00:00Z","v":34109,"vw":129.966501},{"c":129.9301,"h":130.125,"l":129.9301,"n":2901,"o":130.02,"t":"2026-10-15T18:15:00Z","v":119381,"vw":130.041646},{"c":129.84,"h":130.0927,"l":129.83,"n":3131,"o":129.94,"t":"2026-10-15T18:30:00Z","v":160266,"vw":129.978163},{"c":129.805,"h":129.93,"l":129.79,"n":3033,"o":129.83,"t":"2026-10-15T18:45:00Z","v":148948,"vw":129.854646},{"c":129.525,"h":129.8,"l":129.5,"n":3728,"o":129.8,"t":"2026-10-15T19:00:00Z","v":181508,"vw":129.659451},{"c":128.355,"h":129.6,"l":127.27,"n":26635,"o":129.52,"t":"2026-10-15T19:15:00Z","v":2162752,"vw":128.169354},{"c":128.47,"h":128.8,"l":128.3,"n":7007,"o":128.35,"t":"2026-10-15T19:30:00Z","v":473205,"vw":128.528831},{"c":128.39,"h":128.61,"l":128.09,"n":17792,"o":128.46,"t":"2026-10-15T19:45:00Z","v":1336981,"vw":128.396476},{"c":128.4,"h":129.45,"l":128.36,"n":273,"o":128.38,"t":"2026-10-15T20:00:00Z","v":1561510,"vw":128.381151},{"c":128.46,"h":130.04,"l":128.36,"n":185,"o":128.41,"t":"2026-10-15T20:15:00Z","v":4688,"vw":128.511231},{"c":128.41,"h":128.64,"l":128.22,"n":125,"o":128.41,"t":"2026-10-15T20:30:00Z","v":8018,"vw":128.363666},{"c":128.28,"h":128.5534,"l":128.28,"n":25,"o":128.5,"t":"2026-10-15T20:45:00Z","v":1708,"vw":128.465362},{"c":128.5,"h":128.5,"l":128.5,"n":4,"o":128.5,"t":"2026-10-15T21:00:00Z","v":150,"vw":128.5}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":167.0279852716603,"iv":3.6996201066741436,"gamma":0.007245366966931712,"theta":-2.229701966511042,"vega":0.011548979570355673,"rho":0.0003083235229651928,"breakevenPct":30.72346150236399},{"delta":0.15,"premium":0.7589104661794553,"strike":139.0715781755652,"iv":1.4406027745847862,"gamma":0.0454735718892308,"theta":-1.199932875532822,"vega":0.015409284653604693,"rho":0.0004771289827848646,"breakevenPct":8.744130335209356},{"delta":0.2,"premium":0.7486663852631971,"strike":136.59535473151288,"iv":1.2060964418972837,"gamma":0.0766078135695831,"theta":-1.084031983332105,"vega":0.018467410537386587,"rho":0.0006436591084340907,"breakevenPct":6.8104408284652},{"delta":0.25,"premium":0.2876031839622642,"strike":129.94398584905662,"iv":0.288321875,"gamma":0.1631481721698113,"theta":-0.30905801886792456,"vega":0.021196875,"rho":0.0008109606205754902,"breakevenPct":1.2792061955232272},{"delta":0.3,"premium":0.35393573113207544,"strike":129.6491745283019,"iv":0.277384375,"gamma":0.18340170990566038,"theta":-0.31778443396226413,"vega":0.022759375,"rho":0.0009795038343542414,"breakevenPct":1.1015215877178264},{"delta":0.35,"premium":0.42026827830188673,"strike":129.35436320754718,"iv":0.266446875,"gamma":0.20365524764150944,"theta":-0.32651084905660377,"vega":0.024321875,"rho":0.0011480470481329927,"breakevenPct":0.9238369799124256},{"delta":0.4,"premium":0.48660082547169814,"strike":129.05955188679246,"iv":0.25550937500000004,"gamma":0.2239087853773585,"theta":-0.3352372641509434,"vega":0.025884375,"rho":0.0013165902619117443,"breakevenPct":0.7461523721070248},{"delta":0.45,"premium":0.5964323725055432,"strike":128.8230598669623,"iv":0.25501631929046564,"gamma":0.22520434589800445,"theta":-0.33772545454545455,"vega":0.026040753880266075,"rho":0.001485640378639864,"breakevenPct":0.6476503708920436},{"delta":0.5,"premium":0.7172749445676274,"strike":128.60133037694013,"iv":0.2571670953436807,"gamma":0.2217010199556541,"theta":-0.33863454545454547,"vega":0.02584119733924612,"rho":0.001654818809147147,"breakevenPct":0.5691920871347876},{"delta":0.55,"premium":0.8381175166297117,"strike":128.37960088691796,"iv":0.2593178713968958,"gamma":0.21819769401330377,"theta":-0.3395436363636364,"vega":0.025641640798226166,"rho":0.0018239972396544304,"breakevenPct":0.49073380337753164},{"delta":0.6,"premium":0.9589600886917957,"strike":128.15787139689579,"iv":0.2614686474501109,"gamma":0.21469436807095343,"theta":-0.3404527272727273,"vega":0.025442084257206208,"rho":0.0019931756701617133,"breakevenPct":0.41227551962027575},{"delta":0.65,"premium":1.0860086956521737,"strike":127.93739130434783,"iv":0.2601450434782609,"gamma":0.20817426086956523,"theta":-0.3303939130434783,"vega":0.02463008695652174,"rho":0.002161776198881091,"breakevenPct":0.33961521681478724},{"delta":0.7,"premium":1.2283999999999997,"strike":127.72,"iv":0.250232,"gamma":0.19419600000000004,"theta":-0.2932200000000001,"vega":0.022304000000000004,"rho":0.002328948025958147,"breakevenPct":0.28128881136227957},{"delta":0.75,"premium":1.3707913043478261,"strike":127.50260869565217,"iv":0.24031895652173915,"gamma":0.1802177391304348,"theta":-0.25604608695652176,"vega":0.019977913043478263,"rho":0.002496119853035203,"breakevenPct":0.2229624059097718},{"delta":0.8,"premium":1.5131826086956521,"strike":127.28521739130434,"iv":0.23040591304347827,"gamma":0.16623947826086957,"theta":-0.21887217391304348,"vega":0.01765182608695652,"rho":0.002663291680112259,"breakevenPct":0.16463600045726404},{"delta":0.85,"premium":1.6555739130434781,"strike":127.06782608695652,"iv":0.2204928695652174,"gamma":0.15226121739130438,"theta":-0.18169826086956528,"vega":0.015325739130434786,"rho":0.002830463507189315,"breakevenPct":0.1063095950047564},{"delta":0.9,"premium":6.474269740950356,"strike":122.2687416981573,"iv":0.6755698606281689,"gamma":0.089905555200927,"theta":-0.31210135400206185,"vega":0.011443845131834995,"rho":0.002868283562820067,"breakevenPct":0.12156112499010528}],"put":[{"delta":0.1,"premium":0.13589119631048163,"strike":123.96665543272779,"iv":0.5377900266264635,"gamma":0.07967459480099717,"theta":-0.26619913035788934,"vega":0.011800819572730267,"rho":-0.0003282699202479712,"breakevenPct":3.6986218353707656},{"delta":0.15,"premium":0.8765461682043103,"strike":116.27745794427287,"iv":1.8838453909380641,"gamma":0.04343493536276689,"theta":-1.3843075234392939,"vega":0.015273888799664466,"rho":-0.0005260575368627905,"breakevenPct":10.254395068799072},{"delta":0.2,"premium":0.4164370874548249,"strike":124.27935500078566,"iv":0.7086622633723443,"gamma":0.11639393882338864,"theta":-0.5770631029622086,"vega":0.018651583725288003,"rho":-0.000676095780056171,"breakevenPct":3.673616390084808},{"delta":0.25,"premium":0.3135915053091818,"strike":127.20612117426609,"iv":0.30569900062460964,"gamma":0.15185646470955652,"theta":-0.31624522173641473,"vega":0.020995502810743288,"rho":-0.0008418296740278332,"breakevenPct":1.3175315417870657},{"delta":0.3,"premium":0.394790755777639,"strike":127.51842598376015,"iv":0.3005459712679575,"gamma":0.16800262336039973,"theta":-0.33691980012492195,"vega":0.02280687070580887,"rho":-0.0010156492062792163,"breakevenPct":1.137804121279648},{"delta":0.35,"premium":0.4759900062460962,"strike":127.83073079325422,"iv":0.29539294191130544,"gamma":0.18414878201124296,"theta":-0.3575943785134291,"vega":0.024618238600874455,"rho":-0.0011894687385305995,"breakevenPct":0.9580767007722302},{"delta":0.4,"premium":0.5828604412519242,"strike":128.11749615187276,"iv":0.29492642380708056,"gamma":0.19215977424320163,"theta":-0.37300636223704464,"vega":0.025693996921498204,"rho":-0.0013641658922437369,"breakevenPct":0.818175044059124},{"delta":0.45,"premium":0.720110312981016,"strike":128.37403796818882,"iv":0.30000595177013856,"gamma":0.19054356080041046,"theta":-0.3821905592611596,"vega":0.025899230374551052,"rho":-0.0015399016285600853,"breakevenPct":0.7254034396964917},{"delta":0.5,"premium":0.8573601847101078,"strike":128.63057978450487,"iv":0.30508547973319655,"gamma":0.1889273473576193,"theta":-0.3913747562852745,"vega":0.0261044638276039,"rho":-0.0017156373648764334,"breakevenPct":0.6326318353338594},{"delta":0.55,"premium":0.9946100564391998,"strike":128.88712160082093,"iv":0.3101650076962545,"gamma":0.1873111339148281,"theta":-0.40055895330938945,"vega":0.026309697280656748,"rho":-0.001891373101192782,"breakevenPct":0.5398602309712269},{"delta":0.6,"premium":1.1708212560386473,"strike":129.16908212560386,"iv":0.3138371980676329,"gamma":0.18056376811594202,"theta":-0.3939647342995169,"vega":0.02563913043478261,"rho":-0.0020674919686039695,"breakevenPct":0.457620524078149},{"delta":0.65,"premium":1.377644927536232,"strike":129.47101449275362,"iv":0.3164036231884058,"gamma":0.16978478260869564,"theta":-0.3749731884057971,"vega":0.024280434782608693,"rho":-0.002243911867589674,"breakevenPct":0.3836558794825779},{"delta":0.7,"premium":1.584468599033816,"strike":129.77294685990339,"iv":0.31897004830917874,"gamma":0.1590057971014493,"theta":-0.3559816425120773,"vega":0.022921739130434785,"rho":-0.0024203317665753787,"breakevenPct":0.309691234887007},{"delta":0.75,"premium":2.469613259668506,"strike":130.68508287292818,"iv":0.41535580110497206,"gamma":0.13296795580110504,"theta":-0.41760718232044175,"vega":0.02128342541436464,"rho":-0.0026134144288993424,"breakevenPct":0.28870045404411687},{"delta":0.8,"premium":5.411602209944751,"strike":133.44751381215468,"iv":0.7962259668508286,"gamma":0.06066132596685084,"theta":-0.7236845303867403,"vega":0.018797237569060772,"rho":-0.0028570228897328654,"breakevenPct":0.42834009877387325},{"delta":0.85,"premium":8.013031825795645,"strike":136.1859296482412,"iv":0.951807202680067,"gamma":0.05603333333333333,"theta":-0.6793594639865996,"vega":0.01553752093802345,"rho":-0.003093742214565139,"breakevenPct":0.32180791446894463},{"delta":0.9,"premium":17.922196384863422,"strike":145.97219638486342,"iv":1.8559516847807682,"gamma":0.014471731172814225,"theta":-1.1001655724837798,"vega":0.01154725509558327,"rho":-0.003501997871829869,"breakevenPct":0.41738375741814365}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":167.0279852716603,"iv":3.6996201066741436,"gamma":0.007245366966931712,"theta":-2.229701966511042,"vega":0.011548979570355673,"rho":0.0003083235229651928,"breakevenPct":30.72346150236399},{"delta":0.15,"premium":0.7589104661794553,"strike":139.0715781755652,"iv":1.4406027745847862,"gamma":0.0454735718892308,"theta":-1.199932875532822,"vega":0.015409284653604693,"rho":0.0004771289827848646,"breakevenPct":8.744130335209356},{"delta":0.2,"premium":0.7486663852631971,"strike":136.59535473151288,"iv":1.2060964418972837,"gamma":0.0766078135695831,"theta":-1.084031983332105,"vega":0.018467410537386587,"rho":0.0006436591084340907,"breakevenPct":6.8104408284652},{"delta":0.25,"premium":0.2876031839622642,"strike":129.94398584905662,"iv":0.288321875,"gamma":0.1631481721698113,"theta":-0.30905801886792456,"vega":0.021196875,"rho":0.0008109606205754902,"breakevenPct":1.2792061955232272},{"delta":0.3,"premium":0.35393573113207544,"strike":129.6491745283019,"iv":0.277384375,"gamma":0.18340170990566038,"theta":-0.31778443396226413,"vega":0.022759375,"rho":0.0009795038343542414,"breakevenPct":1.1015215877178264},{"delta":0.35,"premium":0.42026827830188673,"strike":129.35436320754718,"iv":0.266446875,"gamma":0.20365524764150944,"theta":-0.32651084905660377,"vega":0.024321875,"rho":0.0011480470481329927,"breakevenPct":0.9238369799124256},{"delta":0.4,"premium":0.48660082547169814,"strike":129.05955188679246,"iv":0.25550937500000004,"gamma":0.2239087853773585,"theta":-0.3352372641509434,"vega":0.025884375,"rho":0.0013165902619117443,"breakevenPct":0.7461523721070248},{"delta":0.45,"premium":0.5964323725055432,"strike":128.8230598669623,"iv":0.25501631929046564,"gamma":0.22520434589800445,"theta":-0.33772545454545455,"vega":0.026040753880266075,"rho":0.001485640378639864,"breakevenPct":0.6476503708920436},{"delta":0.5,"premium":0.7172749445676274,"strike":128.60133037694013,"iv":0.2571670953436807,"gamma":0.2217010199556541,"theta":-0.33863454545454547,"vega":0.02584119733924612,"rho":0.001654818809147147,"breakevenPct":0.5691920871347876},{"delta":0.55,"premium":0.8381175166297117,"strike":128.37960088691796,"iv":0.2593178713968958,"gamma":0.21819769401330377,"theta":-0.3395436363636364,"vega":0.025641640798226166,"rho":0.0018239972396544304,"breakevenPct":0.49073380337753164},{"delta":0.6,"premium":0.9589600886917957,"strike":128.15787139689579,"iv":0.2614686474501109,"gamma":0.21469436807095343,"theta":-0.3404527272727273,"vega":0.025442084257206208,"rho":0.0019931756701617133,"breakevenPct":0.41227551962027575},{"delta":0.65,"premium":1.0860086956521737,"strike":127.93739130434783,"iv":0.2601450434782609,"gamma":0.20817426086956523,"theta":-0.3303939130434783,"vega":0.02463008695652174,"rho":0.002161776198881091,"breakevenPct":0.33961521681478724},{"delta":0.7,"premium":1.2283999999999997,"strike":127.72,"iv":0.250232,"gamma":0.19419600000000004,"theta":-0.2932200000000001,"vega":0.022304000000000004,"rho":0.002328948025958147,"breakevenPct":0.28128881136227957},{"delta":0.75,"premium":1.3707913043478261,"strike":127.50260869565217,"iv":0.24031895652173915,"gamma":0.1802177391304348,"theta":-0.25604608695652176,"vega":0.019977913043478263,"rho":0.002496119853035203,"breakevenPct":0.2229624059097718},{"delta":0.8,"premium":1.5131826086956521,"strike":127.28521739130434,"iv":0.23040591304347827,"gamma":0.16623947826086957,"theta":-0.21887217391304348,"vega":0.01765182608695652,"rho":0.002663291680112259,"breakevenPct":0.16463600045726404},{"delta":0.85,"premium":1.6555739130434781,"strike":127.06782608695652,"iv":0.2204928695652174,"gamma":0.15226121739130438,"theta":-0.18169826086956528,"vega":0.015325739130434786,"rho":0.002830463507189315,"breakevenPct":0.1063095950047564},{"delta":0.9,"premium":6.474269740950356,"strike":122.2687416981573,"iv":0.6755698606281689,"gamma":0.089905555200927,"theta":-0.31210135400206185,"vega":0.011443845131834995,"rho":0.002868283562820067,"breakevenPct":0.12156112499010528}],"put":[{"delta":0.1,"premium":0.13589119631048163,"strike":123.96665543272779,"iv":0.5377900266264635,"gamma":0.07967459480099717,"theta":-0.26619913035788934,"vega":0.011800819572730267,"rho":-0.0003282699202479712,"breakevenPct":3.6986218353707656},{"delta":0.15,"premium":0.8765461682043103,"strike":116.27745794427287,"iv":1.8838453909380641,"gamma":0.04343493536276689,"theta":-1.3843075234392939,"vega":0.015273888799664466,"rho":-0.0005260575368627905,"breakevenPct":10.254395068799072},{"delta":0.2,"premium":0.4164370874548249,"strike":124.27935500078566,"iv":0.7086622633723443,"gamma":0.11639393882338864,"theta":-0.5770631029622086,"vega":0.018651583725288003,"rho":-0.000676095780056171,"breakevenPct":3.673616390084808},{"delta":0.25,"premium":0.3135915053091818,"strike":127.20612117426609,"iv":0.30569900062460964,"gamma":0.15185646470955652,"theta":-0.31624522173641473,"vega":0.020995502810743288,"rho":-0.0008418296740278332,"breakevenPct":1.3175315417870657},{"delta":0.3,"premium":0.394790755777639,"strike":127.51842598376015,"iv":0.3005459712679575,"gamma":0.16800262336039973,"theta":-0.33691980012492195,"vega":0.02280687070580887,"rho":-0.0010156492062792163,"breakevenPct":1.137804121279648},{"delta":0.35,"premium":0.4759900062460962,"strike":127.83073079325422,"iv":0.29539294191130544,"gamma":0.18414878201124296,"theta":-0.3575943785134291,"vega":0.024618238600874455,"rho":-0.0011894687385305995,"breakevenPct":0.9580767007722302},{"delta":0.4,"premium":0.5828604412519242,"strike":128.11749615187276,"iv":0.29492642380708056,"gamma":0.19215977424320163,"theta":-0.37300636223704464,"vega":0.025693996921498204,"rho":-0.0013641658922437369,"breakevenPct":0.818175044059124},{"delta":0.45,"premium":0.720110312981016,"strike":128.37403796818882,"iv":0.30000595177013856,"gamma":0.19054356080041046,"theta":-0.3821905592611596,"vega":0.025899230374551052,"rho":-0.0015399016285600853,"breakevenPct":0.7254034396964917},{"delta":0.5,"premium":0.8573601847101078,"strike":128.63057978450487,"iv":0.30508547973319655,"gamma":0.1889273473576193,"theta":-0.3913747562852745,"vega":0.0261044638276039,"rho":-0.0017156373648764334,"breakevenPct":0.6326318353338594},{"delta":0.55,"premium":0.9946100564391998,"strike":128.88712160082093,"iv":0.3101650076962545,"gamma":0.1873111339148281,"theta":-0.40055895330938945,"vega":0.026309697280656748,"rho":-0.001891373101192782,"breakevenPct":0.5398602309712269},{"delta":0.6,"premium":1.1708212560386473,"strike":129.16908212560386,"iv":0.3138371980676329,"gamma":0.18056376811594202,"theta":-0.3939647342995169,"vega":0.02563913043478261,"rho":-0.0020674919686039695,"breakevenPct":0.457620524078149},{"delta":0.65,"premium":1.377644927536232,"strike":129.47101449275362,"iv":0.3164036231884058,"gamma":0.16978478260869564,"theta":-0.3749731884057971,"vega":0.024280434782608693,"rho":-0.002243911867589674,"breakevenPct":0.3836558794825779},{"delta":0.7,"premium":1.584468599033816,"strike":129.77294685990339,"iv":0.31897004830917874,"gamma":0.1590057971014493,"theta":-0.3559816425120773,"vega":0.022921739130434785,"rho":-0.0024203317665753787,"breakevenPct":0.309691234887007},{"delta":0.75,"premium":2.469613259668506,"strike":130.68508287292818,"iv":0.41535580110497206,"gamma":0.13296795580110504,"theta":-0.41760718232044175,"vega":0.02128342541436464,"rho":-0.0026134144288993424,"breakevenPct":0.28870045404411687},{"delta":0.8,"premium":5.411602209944751,"strike":133.44751381215468,"iv":0.7962259668508286,"gamma":0.06066132596685084,"theta":-0.7236845303867403,"vega":0.018797237569060772,"rho":-0.0028570228897328654,"breakevenPct":0.42834009877387325},{"delta":0.85,"premium":8.013031825795645,"strike":136.1859296482412,"iv":0.951807202680067,"gamma":0.05603333333333333,"theta":-0.6793594639865996,"vega":0.01553752093802345,"rho":-0.003093742214565139,"breakevenPct":0.32180791446894463},{"delta":0.9,"premium":17.922196384863422,"strike":145.97219638486342,"iv":1.8559516847807682,"gamma":0.014471731172814225,"theta":-1.1001655724837798,"vega":0.01154725509558327,"rho":-0.003501997871829869,"breakevenPct":0.41738375741814365}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}