{"symbol":"PSI","url":"https://intraalpha.com/companies/PSI","capturedAt":"2026-10-23T00:39:43.442Z","state":"partial","quote":{"symbol":"PSI","last_price":117.28,"prev_close":129.12,"regular_close":117.28,"change":-11.84,"change_pct":-9.1698,"regular_change":-11.84,"regular_change_pct":-9.1698,"extended_change":0,"extended_change_pct":0,"bid":115.33,"ask":117.28,"bid_size":2600,"ask_size":7700,"volume":1863948,"vwap":118.554029,"open":122.535,"high":123.34,"low":116.36,"close":117.28,"trade_count":16894,"last_trade_at":"2026-10-23T00:00:00.174186169Z","last_quote_at":"2026-10-22T23:57:19.901625555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.821643023-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:11.495Z","bars":[{"c":130,"h":130.01,"l":130,"n":11,"o":130,"t":"2026-10-16T12:15:00Z","v":807,"vw":130.002083},{"c":131.86,"h":131.86,"l":131.86,"n":1,"o":131.86,"t":"2026-10-16T12:20:00Z","v":3236,"vw":131.86},{"c":129.23,"h":129.23,"l":129.23,"n":1,"o":129.23,"t":"2026-10-16T12:40:00Z","v":100,"vw":129.23},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-16T13:25:00Z","v":600,"vw":128.1},{"c":127.83,"h":129.01,"l":127.76,"n":205,"o":129.01,"t":"2026-10-16T13:30:00Z","v":14640,"vw":128.631403},{"c":128.57,"h":128.585,"l":127.27,"n":165,"o":127.77,"t":"2026-10-16T13:35:00Z","v":10354,"vw":127.990707},{"c":128.295,"h":128.55,"l":128.08,"n":38,"o":128.55,"t":"2026-10-16T13:40:00Z","v":1926,"vw":128.287541},{"c":128.41,"h":129.48,"l":128.32,"n":139,"o":129.19,"t":"2026-10-16T13:45:00Z","v":7894,"vw":128.602462},{"c":127.81,"h":128.67,"l":127.35,"n":188,"o":128.67,"t":"2026-10-16T13:50:00Z","v":11497,"vw":127.820088},{"c":127.69,"h":127.74,"l":126.96,"n":128,"o":127.74,"t":"2026-10-16T13:55:00Z","v":8250,"vw":127.284942},{"c":128.28,"h":128.28,"l":127.5584,"n":89,"o":127.5584,"t":"2026-10-16T14:00:00Z","v":5804,"vw":127.980104},{"c":127.73,"h":128.11,"l":127.73,"n":53,"o":128.11,"t":"2026-10-16T14:05:00Z","v":2700,"vw":127.935952},{"c":128.15,"h":128.15,"l":127.45,"n":47,"o":127.73,"t":"2026-10-16T14:10:00Z","v":2322,"vw":127.745},{"c":128.1,"h":128.6,"l":128.1,"n":39,"o":128.537,"t":"2026-10-16T14:15:00Z","v":1781,"vw":128.388386},{"c":128.59,"h":128.59,"l":128.115,"n":62,"o":128.13,"t":"2026-10-16T14:20:00Z","v":2766,"vw":128.346866},{"c":128.14,"h":128.2846,"l":128.025,"n":30,"o":128.2846,"t":"2026-10-16T14:25:00Z","v":1503,"vw":128.219094},{"c":128.81,"h":128.91,"l":128.04,"n":100,"o":128.04,"t":"2026-10-16T14:30:00Z","v":5512,"vw":128.383824},{"c":129.39,"h":129.3981,"l":129.175,"n":42,"o":129.175,"t":"2026-10-16T14:35:00Z","v":1481,"vw":129.23531},{"c":129.14,"h":129.42,"l":129.06,"n":55,"o":129.2883,"t":"2026-10-16T14:40:00Z","v":2894,"vw":129.158745},{"c":129.1346,"h":129.225,"l":129.005,"n":37,"o":129.09,"t":"2026-10-16T14:45:00Z","v":2029,"vw":129.128659},{"c":128.68,"h":129.039,"l":128.635,"n":29,"o":129.039,"t":"2026-10-16T14:50:00Z","v":1606,"vw":128.886773},{"c":128.25,"h":128.49,"l":128.2066,"n":79,"o":128.47,"t":"2026-10-16T15:00:00Z","v":1852,"vw":128.370157},{"c":127.345,"h":128.12,"l":127.345,"n":152,"o":128.05,"t":"2026-10-16T15:05:00Z","v":7509,"vw":127.627247},{"c":127.33,"h":127.4,"l":127.33,"n":23,"o":127.35,"t":"2026-10-16T15:10:00Z","v":747,"vw":127.373568},{"c":127.505,"h":127.505,"l":127.46,"n":31,"o":127.5,"t":"2026-10-16T15:15:00Z","v":1218,"vw":127.478775},{"c":127.485,"h":127.485,"l":127.485,"n":4,"o":127.485,"t":"2026-10-16T15:20:00Z","v":128,"vw":127.485},{"c":127.76,"h":127.76,"l":127.5151,"n":22,"o":127.5151,"t":"2026-10-16T15:25:00Z","v":555,"vw":127.627194},{"c":127.97,"h":128.025,"l":127.88,"n":77,"o":127.88,"t":"2026-10-16T15:30:00Z","v":3490,"vw":127.954634},{"c":127.975,"h":128.02,"l":127.8601,"n":43,"o":127.92,"t":"2026-10-16T15:35:00Z","v":2615,"vw":127.959996},{"c":127.76,"h":127.87,"l":127.67,"n":17,"o":127.87,"t":"2026-10-16T15:40:00Z","v":2183,"vw":127.6955},{"c":127.87,"h":127.97,"l":127.75,"n":39,"o":127.76,"t":"2026-10-16T15:45:00Z","v":1571,"vw":127.834868},{"c":127.52,"h":127.79,"l":127.51,"n":46,"o":127.7823,"t":"2026-10-16T15:50:00Z","v":3124,"vw":127.55524},{"c":127.555,"h":127.555,"l":127.32,"n":122,"o":127.35,"t":"2026-10-16T15:55:00Z","v":6899,"vw":127.402746},{"c":127.47,"h":127.51,"l":127.26,"n":97,"o":127.51,"t":"2026-10-16T16:00:00Z","v":5475,"vw":127.413457},{"c":127.5,"h":127.5,"l":127.45,"n":37,"o":127.46,"t":"2026-10-16T16:05:00Z","v":1547,"vw":127.468442},{"c":127.78,"h":127.78,"l":127.27,"n":73,"o":127.27,"t":"2026-10-16T16:10:00Z","v":6265,"vw":127.393911},{"c":127.62,"h":127.93,"l":127.61,"n":59,"o":127.78,"t":"2026-10-16T16:15:00Z","v":3355,"vw":127.728954},{"c":127.88,"h":127.88,"l":127.715,"n":10,"o":127.715,"t":"2026-10-16T16:20:00Z","v":467,"vw":127.773929},{"c":127.96,"h":127.98,"l":127.78,"n":23,"o":127.78,"t":"2026-10-16T16:25:00Z","v":1032,"vw":127.938333},{"c":127.8325,"h":127.93,"l":127.83,"n":33,"o":127.93,"t":"2026-10-16T16:30:00Z","v":1217,"vw":127.871071},{"c":128.175,"h":128.175,"l":127.95,"n":25,"o":127.95,"t":"2026-10-16T16:35:00Z","v":3352,"vw":128.130667},{"c":127.6775,"h":128.125,"l":127.6775,"n":64,"o":128.01,"t":"2026-10-16T16:40:00Z","v":3530,"vw":127.887788},{"c":127.25,"h":127.873,"l":127.25,"n":144,"o":127.873,"t":"2026-10-16T16:45:00Z","v":10413,"vw":127.596654},{"c":127.405,"h":127.53,"l":127.1456,"n":55,"o":127.1456,"t":"2026-10-16T16:50:00Z","v":2979,"vw":127.419567},{"c":127.38,"h":127.38,"l":127.32,"n":27,"o":127.32,"t":"2026-10-16T16:55:00Z","v":962,"vw":127.365},{"c":126.77,"h":127.5283,"l":126.77,"n":141,"o":127.315,"t":"2026-10-16T17:00:00Z","v":5320,"vw":127.016934},{"c":126.94,"h":126.94,"l":126.7,"n":72,"o":126.76,"t":"2026-10-16T17:05:00Z","v":3294,"vw":126.824978},{"c":126.84,"h":126.9998,"l":126.84,"n":32,"o":126.9998,"t":"2026-10-16T17:10:00Z","v":1214,"vw":126.901922},{"c":126.3794,"h":126.77,"l":126.3794,"n":113,"o":126.75,"t":"2026-10-16T17:15:00Z","v":4585,"vw":126.548596},{"c":126.365,"h":126.42,"l":125.9522,"n":179,"o":126.335,"t":"2026-10-16T17:20:00Z","v":9733,"vw":126.223665},{"c":126.88,"h":126.88,"l":126.3616,"n":38,"o":126.42,"t":"2026-10-16T17:25:00Z","v":2330,"vw":126.471644},{"c":126.91,"h":126.91,"l":126.585,"n":81,"o":126.82,"t":"2026-10-16T17:30:00Z","v":3984,"vw":126.753837},{"c":126.59,"h":126.9,"l":126.58,"n":84,"o":126.9,"t":"2026-10-16T17:35:00Z","v":2221,"vw":126.712308},{"c":127.07,"h":127.18,"l":126.68,"n":137,"o":126.68,"t":"2026-10-16T17:40:00Z","v":10478,"vw":127.052434},{"c":126.665,"h":127.17,"l":126.62,"n":141,"o":126.97,"t":"2026-10-16T17:45:00Z","v":3899,"vw":126.982098},{"c":126.53,"h":126.66,"l":126.415,"n":47,"o":126.54,"t":"2026-10-16T17:50:00Z","v":2016,"vw":126.558148},{"c":126.5,"h":126.5,"l":126.29,"n":59,"o":126.44,"t":"2026-10-16T17:55:00Z","v":4185,"vw":126.427671},{"c":125.895,"h":126.385,"l":125.895,"n":116,"o":126.38,"t":"2026-10-16T18:00:00Z","v":4073,"vw":126.158769},{"c":126.19,"h":126.26,"l":125.86,"n":45,"o":125.9,"t":"2026-10-16T18:05:00Z","v":2182,"vw":126.006667},{"c":126.175,"h":126.2,"l":126.01,"n":42,"o":126.19,"t":"2026-10-16T18:10:00Z","v":2422,"vw":126.100886},{"c":126.06,"h":126.28,"l":126.01,"n":54,"o":126.27,"t":"2026-10-16T18:15:00Z","v":2245,"vw":126.154768},{"c":126.1,"h":126.1,"l":125.84,"n":50,"o":125.84,"t":"2026-10-16T18:20:00Z","v":2891,"vw":125.944411},{"c":126.21,"h":126.21,"l":126.07,"n":13,"o":126.07,"t":"2026-10-16T18:25:00Z","v":703,"vw":126.17206},{"c":126.24,"h":126.24,"l":126.02,"n":77,"o":126.22,"t":"2026-10-16T18:30:00Z","v":3163,"vw":126.134286},{"c":126.045,"h":126.12,"l":125.98,"n":46,"o":126.12,"t":"2026-10-16T18:35:00Z","v":1465,"vw":126.047234},{"c":125.78,"h":126.14,"l":125.58,"n":121,"o":126.14,"t":"2026-10-16T18:40:00Z","v":3879,"vw":125.836557},{"c":125.41,"h":125.87,"l":125.41,"n":137,"o":125.755,"t":"2026-10-16T18:45:00Z","v":6150,"vw":125.549708},{"c":125.31,"h":125.4701,"l":125.29,"n":70,"o":125.4701,"t":"2026-10-16T18:50:00Z","v":3854,"vw":125.351534},{"c":125.345,"h":125.37,"l":125.155,"n":118,"o":125.165,"t":"2026-10-16T18:55:00Z","v":5526,"vw":125.284945},{"c":125.13,"h":125.34,"l":125.1,"n":138,"o":125.31,"t":"2026-10-16T19:00:00Z","v":6556,"vw":125.192092},{"c":124.67,"h":125.39,"l":124.64,"n":292,"o":125.19,"t":"2026-10-16T19:05:00Z","v":31023,"vw":125.107792},{"c":125.77,"h":125.77,"l":125.01,"n":136,"o":125.01,"t":"2026-10-16T19:10:00Z","v":5253,"vw":125.195517},{"c":125.29,"h":125.75,"l":125.25,"n":108,"o":125.68,"t":"2026-10-16T19:15:00Z","v":5008,"vw":125.381272},{"c":125.69,"h":125.765,"l":125.49,"n":149,"o":125.765,"t":"2026-10-16T19:20:00Z","v":13495,"vw":125.643508},{"c":125.7201,"h":126,"l":125.69,"n":118,"o":125.83,"t":"2026-10-16T19:25:00Z","v":4239,"vw":125.8203},{"c":125.06,"h":125.95,"l":125.055,"n":233,"o":125.91,"t":"2026-10-16T19:30:00Z","v":41291,"vw":125.382824},{"c":124.98,"h":125.15,"l":124.8,"n":76,"o":125.14,"t":"2026-10-16T19:35:00Z","v":2993,"vw":124.966595},{"c":124.5475,"h":125.14,"l":124.54,"n":204,"o":125.02,"t":"2026-10-16T19:40:00Z","v":16114,"vw":124.72525},{"c":124.52,"h":124.65,"l":124.4,"n":293,"o":124.56,"t":"2026-10-16T19:45:00Z","v":23484,"vw":124.535894},{"c":124.45,"h":124.86,"l":124.45,"n":195,"o":124.49,"t":"2026-10-16T19:50:00Z","v":8096,"vw":124.625225},{"c":124.53,"h":124.65,"l":124.46,"n":197,"o":124.47,"t":"2026-10-16T19:55:00Z","v":9193,"vw":124.532481},{"c":124.5,"h":124.5,"l":124.5,"n":11,"o":124.5,"t":"2026-10-16T20:00:00Z","v":1792,"vw":124.5},{"c":124.76,"h":124.76,"l":124.76,"n":4,"o":124.76,"t":"2026-10-16T21:00:00Z","v":122,"vw":124.76},{"c":125.9,"h":125.9,"l":125.9,"n":1,"o":125.9,"t":"2026-10-16T23:40:00Z","v":100,"vw":125.9},{"c":129.1,"h":129.1,"l":129.04,"n":10,"o":129.04,"t":"2026-10-19T10:50:00Z","v":920,"vw":129.068889},{"c":129.58,"h":129.58,"l":129.02,"n":3,"o":129.02,"t":"2026-10-19T11:00:00Z","v":510,"vw":129.132},{"c":128.4,"h":128.4,"l":128.4,"n":2,"o":128.4,"t":"2026-10-19T11:20:00Z","v":250,"vw":128.4},{"c":129.66,"h":129.85,"l":129,"n":142,"o":129.85,"t":"2026-10-19T13:30:00Z","v":9664,"vw":129.665602},{"c":129.14,"h":129.325,"l":128.61,"n":70,"o":128.88,"t":"2026-10-19T13:35:00Z","v":4981,"vw":128.949341},{"c":129.11,"h":129.25,"l":128.745,"n":67,"o":129.25,"t":"2026-10-19T13:40:00Z","v":5044,"vw":128.990552},{"c":129.285,"h":129.43,"l":128.87,"n":55,"o":128.87,"t":"2026-10-19T13:45:00Z","v":1497,"vw":129.299047},{"c":128.87,"h":129.44,"l":128.7,"n":40,"o":129.44,"t":"2026-10-19T13:50:00Z","v":1638,"vw":129.017358},{"c":128.11,"h":128.37,"l":127.83,"n":86,"o":128.28,"t":"2026-10-19T13:55:00Z","v":4128,"vw":128.017977},{"c":127.21,"h":127.94,"l":127.21,"n":60,"o":127.75,"t":"2026-10-19T14:00:00Z","v":2205,"vw":127.554628},{"c":128.09,"h":128.09,"l":127.4377,"n":160,"o":127.47,"t":"2026-10-19T14:05:00Z","v":13377,"vw":127.783518},{"c":128.53,"h":128.53,"l":127.88,"n":69,"o":128.11,"t":"2026-10-19T14:10:00Z","v":3846,"vw":128.174035},{"c":129.02,"h":129.1,"l":128.59,"n":56,"o":128.59,"t":"2026-10-19T14:15:00Z","v":2578,"vw":128.779866},{"c":128.81,"h":129.1,"l":128.73,"n":57,"o":129.02,"t":"2026-10-19T14:20:00Z","v":3053,"vw":128.950104},{"c":128.89,"h":129.03,"l":128.79,"n":57,"o":129.01,"t":"2026-10-19T14:25:00Z","v":1966,"vw":128.923438},{"c":128.328,"h":128.67,"l":128.328,"n":49,"o":128.67,"t":"2026-10-19T14:30:00Z","v":2030,"vw":128.573451},{"c":128.43,"h":128.63,"l":128.38,"n":89,"o":128.46,"t":"2026-10-19T14:35:00Z","v":7935,"vw":128.456282},{"c":128.89,"h":128.89,"l":128.34,"n":62,"o":128.35,"t":"2026-10-19T14:40:00Z","v":5388,"vw":128.637639},{"c":128.97,"h":129.4,"l":128.905,"n":62,"o":128.905,"t":"2026-10-19T14:45:00Z","v":4592,"vw":129.150886},{"c":128.83,"h":128.96,"l":128.8,"n":22,"o":128.92,"t":"2026-10-19T14:50:00Z","v":1171,"vw":128.892986},{"c":128.73,"h":128.97,"l":128.72,"n":36,"o":128.81,"t":"2026-10-19T14:55:00Z","v":1818,"vw":128.825881},{"c":128.8619,"h":128.93,"l":128.727,"n":36,"o":128.77,"t":"2026-10-19T15:00:00Z","v":2377,"vw":128.848128},{"c":129.69,"h":129.69,"l":129.21,"n":74,"o":129.21,"t":"2026-10-19T15:05:00Z","v":3106,"vw":129.438144},{"c":129.595,"h":129.7599,"l":129.275,"n":82,"o":129.6,"t":"2026-10-19T15:10:00Z","v":4474,"vw":129.546808},{"c":129.89,"h":129.91,"l":129.5,"n":77,"o":129.64,"t":"2026-10-19T15:15:00Z","v":4351,"vw":129.765128},{"c":130.397,"h":130.397,"l":130,"n":136,"o":130,"t":"2026-10-19T15:20:00Z","v":22617,"vw":130.126948},{"c":130.33,"h":130.4,"l":130.2,"n":47,"o":130.26,"t":"2026-10-19T15:25:00Z","v":3313,"vw":130.306033},{"c":130.235,"h":130.235,"l":130.01,"n":12,"o":130.01,"t":"2026-10-19T15:30:00Z","v":1280,"vw":130.128413},{"c":130.36,"h":130.455,"l":130.205,"n":61,"o":130.205,"t":"2026-10-19T15:35:00Z","v":2408,"vw":130.374858},{"c":130.27,"h":130.34,"l":130.27,"n":21,"o":130.34,"t":"2026-10-19T15:40:00Z","v":1548,"vw":130.278462},{"c":130.16,"h":130.36,"l":130.16,"n":46,"o":130.36,"t":"2026-10-19T15:45:00Z","v":3127,"vw":130.222638},{"c":129.99,"h":130.3,"l":129.99,"n":67,"o":130.27,"t":"2026-10-19T15:50:00Z","v":4888,"vw":130.150567},{"c":130,"h":130.17,"l":130,"n":119,"o":130.0525,"t":"2026-10-19T15:55:00Z","v":4977,"vw":130.115817},{"c":129.79,"h":129.93,"l":129.54,"n":41,"o":129.89,"t":"2026-10-19T16:00:00Z","v":1952,"vw":129.80008},{"c":129.71,"h":129.85,"l":129.645,"n":41,"o":129.7,"t":"2026-10-19T16:05:00Z","v":1706,"vw":129.759582},{"c":129.78,"h":130,"l":129.78,"n":22,"o":129.93,"t":"2026-10-19T16:10:00Z","v":1289,"vw":129.873101},{"c":129.5,"h":129.92,"l":129.5,"n":63,"o":129.76,"t":"2026-10-19T16:15:00Z","v":2932,"vw":129.752359},{"c":129.4,"h":129.465,"l":129.38,"n":26,"o":129.465,"t":"2026-10-19T16:20:00Z","v":1813,"vw":129.429355},{"c":129.5,"h":129.64,"l":129.42,"n":52,"o":129.64,"t":"2026-10-19T16:25:00Z","v":2325,"vw":129.514286},{"c":129.4,"h":129.46,"l":129.23,"n":47,"o":129.46,"t":"2026-10-19T16:30:00Z","v":3001,"vw":129.328825},{"c":129.24,"h":129.3,"l":129.24,"n":40,"o":129.3,"t":"2026-10-19T16:35:00Z","v":885,"vw":129.255},{"c":129.47,"h":129.48,"l":129.15,"n":31,"o":129.15,"t":"2026-10-19T16:40:00Z","v":1402,"vw":129.413477},{"c":128.9,"h":129.33,"l":128.9,"n":94,"o":129.33,"t":"2026-10-19T16:45:00Z","v":3677,"vw":129.063816},{"c":128.755,"h":128.92,"l":128.73,"n":31,"o":128.85,"t":"2026-10-19T16:50:00Z","v":1912,"vw":128.808499},{"c":128.74,"h":128.87,"l":128.74,"n":56,"o":128.76,"t":"2026-10-19T16:55:00Z","v":3061,"vw":128.831401},{"c":128.78,"h":128.78,"l":128.61,"n":23,"o":128.7,"t":"2026-10-19T17:00:00Z","v":1550,"vw":128.689066},{"c":128.59,"h":128.825,"l":128.59,"n":37,"o":128.77,"t":"2026-10-19T17:05:00Z","v":2557,"vw":128.747377},{"c":128.6,"h":128.66,"l":128.54,"n":58,"o":128.54,"t":"2026-10-19T17:10:00Z","v":4257,"vw":128.583621},{"c":128.6888,"h":128.86,"l":128.55,"n":92,"o":128.62,"t":"2026-10-19T17:15:00Z","v":4719,"vw":128.676711},{"c":128.46,"h":128.52,"l":128.46,"n":18,"o":128.505,"t":"2026-10-19T17:20:00Z","v":1290,"vw":128.5108},{"c":128.56,"h":128.6051,"l":128.27,"n":76,"o":128.415,"t":"2026-10-19T17:25:00Z","v":5887,"vw":128.442138},{"c":128.39,"h":128.445,"l":128.39,"n":15,"o":128.445,"t":"2026-10-19T17:30:00Z","v":1079,"vw":128.3955},{"c":128.16,"h":128.22,"l":128.07,"n":31,"o":128.22,"t":"2026-10-19T17:35:00Z","v":1212,"vw":128.1598},{"c":128.1,"h":128.15,"l":127.9,"n":80,"o":128,"t":"2026-10-19T17:40:00Z","v":2896,"vw":128.029989},{"c":127.69,"h":127.74,"l":127.52,"n":44,"o":127.74,"t":"2026-10-19T17:45:00Z","v":1251,"vw":127.632},{"c":127.61,"h":127.655,"l":127.5,"n":138,"o":127.655,"t":"2026-10-19T17:50:00Z","v":1263,"vw":127.553118},{"c":127.97,"h":127.97,"l":127.22,"n":80,"o":127.22,"t":"2026-10-19T17:55:00Z","v":3423,"vw":127.694499},{"c":127.68,"h":128.05,"l":127.63,"n":50,"o":128.05,"t":"2026-10-19T18:00:00Z","v":2732,"vw":127.889767},{"c":127.75,"h":127.775,"l":127.75,"n":20,"o":127.775,"t":"2026-10-19T18:05:00Z","v":735,"vw":127.763688},{"c":127.94,"h":127.94,"l":127.87,"n":35,"o":127.87,"t":"2026-10-19T18:10:00Z","v":880,"vw":127.917419},{"c":127.93,"h":127.945,"l":127.86,"n":26,"o":127.945,"t":"2026-10-19T18:20:00Z","v":748,"vw":127.915628},{"c":127.56,"h":127.6,"l":127.35,"n":58,"o":127.6,"t":"2026-10-19T18:25:00Z","v":1495,"vw":127.51375},{"c":127.53,"h":127.55,"l":127.53,"n":14,"o":127.55,"t":"2026-10-19T18:30:00Z","v":820,"vw":127.543333},{"c":127.62,"h":127.64,"l":127.21,"n":44,"o":127.365,"t":"2026-10-19T18:35:00Z","v":1145,"vw":127.405263},{"c":127.91,"h":127.92,"l":127.77,"n":29,"o":127.77,"t":"2026-10-19T18:40:00Z","v":1353,"vw":127.830909},{"c":128.07,"h":128.1516,"l":128.04,"n":51,"o":128.04,"t":"2026-10-19T18:45:00Z","v":2208,"vw":128.091747},{"c":127.99,"h":128.15,"l":127.93,"n":32,"o":128.15,"t":"2026-10-19T18:50:00Z","v":1347,"vw":128.004814},{"c":128.03,"h":128.03,"l":127.915,"n":25,"o":127.915,"t":"2026-10-19T18:55:00Z","v":1759,"vw":128.015407},{"c":128.24,"h":128.25,"l":128.045,"n":56,"o":128.06,"t":"2026-10-19T19:00:00Z","v":1311,"vw":128.156429},{"c":128.04,"h":128.23,"l":128.04,"n":16,"o":128.15,"t":"2026-10-19T19:05:00Z","v":934,"vw":128.190222},{"c":127.97,"h":127.9859,"l":127.885,"n":28,"o":127.96,"t":"2026-10-19T19:10:00Z","v":1082,"vw":127.956997},{"c":128.215,"h":128.215,"l":127.945,"n":83,"o":127.945,"t":"2026-10-19T19:15:00Z","v":2748,"vw":128.055745},{"c":129,"h":129,"l":128.31,"n":148,"o":128.31,"t":"2026-10-19T19:20:00Z","v":5111,"vw":128.666059},{"c":128.65,"h":128.93,"l":128.65,"n":24,"o":128.93,"t":"2026-10-19T19:25:00Z","v":3390,"vw":128.753123},{"c":128.74,"h":128.74,"l":128.405,"n":43,"o":128.58,"t":"2026-10-19T19:30:00Z","v":2016,"vw":128.631685},{"c":129.02,"h":129.1,"l":128.86,"n":41,"o":128.86,"t":"2026-10-19T19:35:00Z","v":913,"vw":129.004874},{"c":128.99,"h":129.23,"l":128.975,"n":64,"o":129.12,"t":"2026-10-19T19:40:00Z","v":4001,"vw":129.090487},{"c":128.81,"h":128.96,"l":128.75,"n":64,"o":128.96,"t":"2026-10-19T19:45:00Z","v":1865,"vw":128.812221},{"c":128.08,"h":128.6,"l":128.08,"n":78,"o":128.6,"t":"2026-10-19T19:50:00Z","v":3197,"vw":128.205738},{"c":127.625,"h":128.02,"l":127.625,"n":159,"o":127.965,"t":"2026-10-19T19:55:00Z","v":4471,"vw":127.831315},{"c":127.82,"h":127.82,"l":127.82,"n":8,"o":127.82,"t":"2026-10-19T20:00:00Z","v":973,"vw":127.82},{"c":128.7762,"h":128.7762,"l":128.7762,"n":1,"o":128.7762,"t":"2026-10-19T20:15:00Z","v":825,"vw":128.7762},{"c":128.5,"h":128.5,"l":128.5,"n":1,"o":128.5,"t":"2026-10-19T21:40:00Z","v":999,"vw":128.5},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-19T23:30:00Z","v":600,"vw":128.1},{"c":125.45,"h":125.45,"l":125.45,"n":2,"o":125.45,"t":"2026-10-20T12:25:00Z","v":2016,"vw":125.45},{"c":125.5,"h":125.5,"l":125.5,"n":10,"o":125.5,"t":"2026-10-20T12:30:00Z","v":418,"vw":125.5},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-10-20T12:40:00Z","v":265,"vw":125.5},{"c":124.97,"h":124.97,"l":124.97,"n":4,"o":124.97,"t":"2026-10-20T13:25:00Z","v":947,"vw":124.97},{"c":124.1538,"h":125.06,"l":123.97,"n":314,"o":125.06,"t":"2026-10-20T13:30:00Z","v":42065,"vw":124.584626},{"c":124.27,"h":125.0601,"l":123.7301,"n":419,"o":124.1,"t":"2026-10-20T13:35:00Z","v":44488,"vw":124.388376},{"c":123.06,"h":124.27,"l":122.95,"n":486,"o":124.27,"t":"2026-10-20T13:40:00Z","v":43422,"vw":123.404587},{"c":124.14,"h":124.14,"l":122.745,"n":234,"o":122.77,"t":"2026-10-20T13:45:00Z","v":26920,"vw":123.615064},{"c":124.656,"h":124.8129,"l":123.743,"n":157,"o":123.743,"t":"2026-10-20T13:50:00Z","v":22714,"vw":124.313237},{"c":125.64,"h":125.7,"l":124.5,"n":348,"o":124.5,"t":"2026-10-20T13:55:00Z","v":39156,"vw":125.204319},{"c":125.6413,"h":126.035,"l":125.3157,"n":218,"o":125.3157,"t":"2026-10-20T14:00:00Z","v":23676,"vw":125.725508},{"c":126.23,"h":126.64,"l":125.67,"n":401,"o":125.6904,"t":"2026-10-20T14:05:00Z","v":38526,"vw":126.207426},{"c":126.46,"h":126.49,"l":125.82,"n":560,"o":126.33,"t":"2026-10-20T14:10:00Z","v":49461,"vw":126.138019},{"c":127.05,"h":127.08,"l":126.48,"n":245,"o":126.48,"t":"2026-10-20T14:15:00Z","v":26047,"vw":126.749829},{"c":127.1986,"h":127.2,"l":126.68,"n":200,"o":126.965,"t":"2026-10-20T14:20:00Z","v":26133,"vw":126.870503},{"c":128.35,"h":128.47,"l":127.09,"n":190,"o":127.3,"t":"2026-10-20T14:25:00Z","v":20876,"vw":127.749231},{"c":127.72,"h":128.93,"l":127.65,"n":429,"o":128.4239,"t":"2026-10-20T14:30:00Z","v":32901,"vw":128.454939},{"c":127.77,"h":127.96,"l":127.47,"n":96,"o":127.63,"t":"2026-10-20T14:35:00Z","v":6587,"vw":127.778846},{"c":127.94,"h":128.03,"l":127.64,"n":80,"o":127.705,"t":"2026-10-20T14:40:00Z","v":4807,"vw":127.858108},{"c":127.91,"h":128.41,"l":127.78,"n":136,"o":128.08,"t":"2026-10-20T14:45:00Z","v":6433,"vw":128.09619},{"c":128.295,"h":128.42,"l":127.72,"n":119,"o":127.8,"t":"2026-10-20T14:50:00Z","v":18168,"vw":128.290239},{"c":128.57,"h":128.64,"l":128.415,"n":82,"o":128.445,"t":"2026-10-20T14:55:00Z","v":5601,"vw":128.506678},{"c":128.3046,"h":128.71,"l":128.3,"n":98,"o":128.4252,"t":"2026-10-20T15:00:00Z","v":4026,"vw":128.396172},{"c":128.14,"h":128.35,"l":128.14,"n":68,"o":128.32,"t":"2026-10-20T15:05:00Z","v":2763,"vw":128.243333},{"c":127.02,"h":128.05,"l":126.8,"n":133,"o":128,"t":"2026-10-20T15:10:00Z","v":5674,"vw":127.532786},{"c":127.5,"h":127.645,"l":127.01,"n":227,"o":127.11,"t":"2026-10-20T15:15:00Z","v":17661,"vw":127.351094},{"c":127.6,"h":127.6,"l":127.23,"n":96,"o":127.45,"t":"2026-10-20T15:20:00Z","v":7633,"vw":127.392231},{"c":127.36,"h":127.645,"l":127.36,"n":25,"o":127.59,"t":"2026-10-20T15:25:00Z","v":1462,"vw":127.493283},{"c":127.15,"h":127.35,"l":126.97,"n":57,"o":127.35,"t":"2026-10-20T15:30:00Z","v":2689,"vw":127.092069},{"c":126.7,"h":127.11,"l":126.65,"n":60,"o":127.03,"t":"2026-10-20T15:35:00Z","v":3064,"vw":126.825075},{"c":127.3525,"h":127.475,"l":126.82,"n":68,"o":126.82,"t":"2026-10-20T15:40:00Z","v":5541,"vw":127.22505},{"c":127.25,"h":127.29,"l":127.13,"n":36,"o":127.2,"t":"2026-10-20T15:45:00Z","v":2177,"vw":127.224653},{"c":127.37,"h":127.38,"l":127.06,"n":48,"o":127.31,"t":"2026-10-20T15:50:00Z","v":3049,"vw":127.188287},{"c":127.82,"h":127.82,"l":127.51,"n":26,"o":127.53,"t":"2026-10-20T15:55:00Z","v":2158,"vw":127.652133},{"c":127.58,"h":127.86,"l":127.57,"n":74,"o":127.86,"t":"2026-10-20T16:00:00Z","v":4322,"vw":127.760703},{"c":127.72,"h":127.8905,"l":127.72,"n":37,"o":127.77,"t":"2026-10-20T16:05:00Z","v":2833,"vw":127.826027},{"c":127.455,"h":127.77,"l":127.36,"n":45,"o":127.7548,"t":"2026-10-20T16:10:00Z","v":2761,"vw":127.635223},{"c":127.06,"h":127.56,"l":127.06,"n":58,"o":127.48,"t":"2026-10-20T16:15:00Z","v":3558,"vw":127.35417},{"c":127.34,"h":127.34,"l":127.1001,"n":16,"o":127.16,"t":"2026-10-20T16:20:00Z","v":1398,"vw":127.168685},{"c":127.53,"h":127.67,"l":127.29,"n":23,"o":127.29,"t":"2026-10-20T16:25:00Z","v":1461,"vw":127.422082},{"c":127.55,"h":127.625,"l":127.51,"n":23,"o":127.51,"t":"2026-10-20T16:30:00Z","v":1146,"vw":127.560132},{"c":127.755,"h":127.76,"l":127.705,"n":17,"o":127.705,"t":"2026-10-20T16:35:00Z","v":685,"vw":127.742647},{"c":127.625,"h":127.625,"l":127.61,"n":7,"o":127.61,"t":"2026-10-20T16:40:00Z","v":246,"vw":127.6175},{"c":127.535,"h":127.535,"l":127.24,"n":33,"o":127.28,"t":"2026-10-20T16:45:00Z","v":1519,"vw":127.317552},{"c":126.93,"h":127.29,"l":126.93,"n":21,"o":127.21,"t":"2026-10-20T16:50:00Z","v":1214,"vw":127.119042},{"c":126.83,"h":126.945,"l":126.81,"n":24,"o":126.945,"t":"2026-10-20T16:55:00Z","v":760,"vw":126.87125},{"c":126.75,"h":126.94,"l":126.71,"n":97,"o":126.93,"t":"2026-10-20T17:00:00Z","v":6136,"vw":126.838899},{"c":126.86,"h":126.86,"l":126.8,"n":26,"o":126.82,"t":"2026-10-20T17:05:00Z","v":1164,"vw":126.828662},{"c":126.865,"h":126.865,"l":126.73,"n":27,"o":126.73,"t":"2026-10-20T17:10:00Z","v":888,"vw":126.838},{"c":126.88,"h":126.99,"l":126.88,"n":11,"o":126.99,"t":"2026-10-20T17:15:00Z","v":358,"vw":126.916667},{"c":127.065,"h":127.08,"l":127.065,"n":8,"o":127.08,"t":"2026-10-20T17:20:00Z","v":322,"vw":127.0725},{"c":127.16,"h":127.16,"l":127.01,"n":28,"o":127.01,"t":"2026-10-20T17:25:00Z","v":1678,"vw":127.085088},{"c":127.14,"h":127.31,"l":127.13,"n":37,"o":127.29,"t":"2026-10-20T17:30:00Z","v":2432,"vw":127.169259},{"c":127.14,"h":127.23,"l":127.11,"n":27,"o":127.11,"t":"2026-10-20T17:35:00Z","v":948,"vw":127.1575},{"c":127.1215,"h":127.3,"l":127.1215,"n":43,"o":127.16,"t":"2026-10-20T17:40:00Z","v":2857,"vw":127.242715},{"c":127.1,"h":127.13,"l":127.05,"n":34,"o":127.06,"t":"2026-10-20T17:45:00Z","v":1890,"vw":127.116154},{"c":127.325,"h":127.325,"l":127.2594,"n":81,"o":127.2594,"t":"2026-10-20T17:50:00Z","v":1296,"vw":127.283341},{"c":127.39,"h":127.43,"l":127.39,"n":13,"o":127.43,"t":"2026-10-20T17:55:00Z","v":1327,"vw":127.426667},{"c":127.51,"h":127.53,"l":127.25,"n":96,"o":127.47,"t":"2026-10-20T18:00:00Z","v":5934,"vw":127.401661},{"c":127.585,"h":127.585,"l":127.43,"n":39,"o":127.46,"t":"2026-10-20T18:05:00Z","v":5840,"vw":127.469521},{"c":127.46,"h":127.6,"l":127.46,"n":44,"o":127.51,"t":"2026-10-20T18:10:00Z","v":2951,"vw":127.547076},{"c":127.22,"h":127.22,"l":127.22,"n":4,"o":127.22,"t":"2026-10-20T18:15:00Z","v":106,"vw":127.22},{"c":127.3,"h":127.325,"l":127.24,"n":41,"o":127.26,"t":"2026-10-20T18:20:00Z","v":2145,"vw":127.285276},{"c":127.3898,"h":127.3898,"l":127.2636,"n":35,"o":127.2636,"t":"2026-10-20T18:25:00Z","v":1974,"vw":127.30224},{"c":127.3,"h":127.37,"l":127.3,"n":14,"o":127.37,"t":"2026-10-20T18:30:00Z","v":513,"vw":127.346667},{"c":127.045,"h":127.045,"l":127.045,"n":7,"o":127.045,"t":"2026-10-20T18:35:00Z","v":166,"vw":127.045},{"c":126.79,"h":127.14,"l":126.75,"n":73,"o":127.14,"t":"2026-10-20T18:40:00Z","v":3028,"vw":126.920659},{"c":127.155,"h":127.155,"l":126.8,"n":35,"o":126.8,"t":"2026-10-20T18:45:00Z","v":707,"vw":126.9775},{"c":127.135,"h":127.255,"l":127.1,"n":30,"o":127.2085,"t":"2026-10-20T18:50:00Z","v":1704,"vw":127.186364},{"c":127.28,"h":127.33,"l":127.22,"n":30,"o":127.22,"t":"2026-10-20T18:55:00Z","v":856,"vw":127.272713},{"c":127.35,"h":127.4,"l":127.35,"n":11,"o":127.4,"t":"2026-10-20T19:00:00Z","v":541,"vw":127.366825},{"c":127.47,"h":127.5275,"l":127.3,"n":44,"o":127.3,"t":"2026-10-20T19:05:00Z","v":1552,"vw":127.434063},{"c":127.35,"h":127.46,"l":127.33,"n":42,"o":127.46,"t":"2026-10-20T19:10:00Z","v":5742,"vw":127.389783},{"c":127.4,"h":127.44,"l":127.342,"n":51,"o":127.4,"t":"2026-10-20T19:15:00Z","v":5491,"vw":127.371837},{"c":127.11,"h":127.28,"l":127.09,"n":88,"o":127.28,"t":"2026-10-20T19:20:00Z","v":4203,"vw":127.13602},{"c":127.225,"h":127.2925,"l":127.06,"n":59,"o":127.23,"t":"2026-10-20T19:25:00Z","v":2774,"vw":127.184307},{"c":127.32,"h":127.47,"l":127.11,"n":88,"o":127.11,"t":"2026-10-20T19:30:00Z","v":5368,"vw":127.365286},{"c":126.96,"h":126.96,"l":126.91,"n":10,"o":126.92,"t":"2026-10-20T19:35:00Z","v":784,"vw":126.932257},{"c":127.16,"h":127.18,"l":126.87,"n":92,"o":126.87,"t":"2026-10-20T19:40:00Z","v":5059,"vw":127.089023},{"c":126.82,"h":127.14,"l":126.82,"n":63,"o":127.14,"t":"2026-10-20T19:45:00Z","v":2032,"vw":126.882705},{"c":126.79,"h":126.88,"l":126.599,"n":119,"o":126.83,"t":"2026-10-20T19:50:00Z","v":8488,"vw":126.737036},{"c":126.19,"h":126.84,"l":126.18,"n":275,"o":126.84,"t":"2026-10-20T19:55:00Z","v":14828,"vw":126.32089},{"c":126.19,"h":126.19,"l":126.19,"n":9,"o":126.19,"t":"2026-10-20T20:00:00Z","v":1826,"vw":126.19},{"c":127.11,"h":127.11,"l":127.11,"n":1,"o":127.11,"t":"2026-10-20T20:50:00Z","v":999,"vw":127.11},{"c":128,"h":128,"l":128,"n":7,"o":128,"t":"2026-10-20T21:05:00Z","v":1993,"vw":128},{"c":128.29,"h":128.29,"l":128.29,"n":4,"o":128.29,"t":"2026-10-20T22:00:00Z","v":200,"vw":128.29},{"c":130.2741,"h":130.2741,"l":130.2741,"n":1,"o":130.2741,"t":"2026-10-20T22:10:00Z","v":500,"vw":130.2741},{"c":129.02,"h":129.04,"l":129.02,"n":4,"o":129.04,"t":"2026-10-20T23:00:00Z","v":354,"vw":129.03},{"c":128.73,"h":128.73,"l":128.73,"n":1,"o":128.73,"t":"2026-10-21T08:05:00Z","v":100,"vw":128.73},{"c":128.71,"h":128.71,"l":128.71,"n":2,"o":128.71,"t":"2026-10-21T08:35:00Z","v":108,"vw":128.71},{"c":128.7,"h":128.7,"l":128.7,"n":3,"o":128.7,"t":"2026-10-21T09:35:00Z","v":143,"vw":128.7},{"c":129.15,"h":129.52,"l":128.84,"n":98,"o":129.47,"t":"2026-10-21T13:30:00Z","v":5187,"vw":129.26221},{"c":128.835,"h":129.08,"l":128.36,"n":121,"o":129.08,"t":"2026-10-21T13:35:00Z","v":6908,"vw":128.706605},{"c":127.97,"h":128.8,"l":127.8,"n":96,"o":128.8,"t":"2026-10-21T13:40:00Z","v":4728,"vw":128.459868},{"c":128.61,"h":128.78,"l":128.1,"n":126,"o":128.12,"t":"2026-10-21T13:45:00Z","v":10584,"vw":128.555543},{"c":128.16,"h":128.58,"l":128.03,"n":46,"o":128.54,"t":"2026-10-21T13:50:00Z","v":5466,"vw":128.26193},{"c":128.45,"h":128.54,"l":128.32,"n":151,"o":128.35,"t":"2026-10-21T13:55:00Z","v":10649,"vw":128.431498},{"c":128.84,"h":128.84,"l":128.21,"n":76,"o":128.44,"t":"2026-10-21T14:00:00Z","v":6012,"vw":128.468709},{"c":128.05,"h":128.65,"l":127.99,"n":105,"o":128.65,"t":"2026-10-21T14:05:00Z","v":5032,"vw":128.384965},{"c":127.66,"h":128.0354,"l":127.53,"n":84,"o":128.0354,"t":"2026-10-21T14:10:00Z","v":5679,"vw":127.710303},{"c":127.79,"h":127.92,"l":127.5,"n":56,"o":127.81,"t":"2026-10-21T14:15:00Z","v":3531,"vw":127.682758},{"c":128.17,"h":128.46,"l":127.62,"n":66,"o":127.75,"t":"2026-10-21T14:20:00Z","v":5767,"vw":128.176679},{"c":128.19,"h":128.49,"l":128.14,"n":52,"o":128.2,"t":"2026-10-21T14:25:00Z","v":3329,"vw":128.241154},{"c":128.81,"h":128.81,"l":128.15,"n":44,"o":128.15,"t":"2026-10-21T14:30:00Z","v":3655,"vw":128.637827},{"c":128.26,"h":128.54,"l":128.215,"n":21,"o":128.54,"t":"2026-10-21T14:35:00Z","v":2234,"vw":128.331316},{"c":128.4712,"h":128.4712,"l":128.06,"n":34,"o":128.16,"t":"2026-10-21T14:40:00Z","v":2887,"vw":128.322424},{"c":128.71,"h":128.71,"l":128.4614,"n":14,"o":128.4614,"t":"2026-10-21T14:45:00Z","v":2827,"vw":128.548384},{"c":128.545,"h":128.83,"l":128.49,"n":36,"o":128.83,"t":"2026-10-21T14:50:00Z","v":2992,"vw":128.58263},{"c":128.42,"h":128.56,"l":128.3,"n":20,"o":128.56,"t":"2026-10-21T14:55:00Z","v":1288,"vw":128.409091},{"c":128.3843,"h":128.54,"l":128.3843,"n":47,"o":128.41,"t":"2026-10-21T15:00:00Z","v":3134,"vw":128.465535},{"c":128.555,"h":128.58,"l":128.49,"n":13,"o":128.49,"t":"2026-10-21T15:05:00Z","v":905,"vw":128.5463},{"c":128.64,"h":128.75,"l":128.52,"n":21,"o":128.635,"t":"2026-10-21T15:10:00Z","v":1075,"vw":128.643829},{"c":128.37,"h":128.88,"l":128.37,"n":39,"o":128.695,"t":"2026-10-21T15:15:00Z","v":4298,"vw":128.69537},{"c":128.44,"h":128.44,"l":128.27,"n":21,"o":128.36,"t":"2026-10-21T15:20:00Z","v":2133,"vw":128.400475},{"c":128.535,"h":128.61,"l":128.39,"n":32,"o":128.45,"t":"2026-10-21T15:25:00Z","v":1123,"vw":128.487},{"c":128.7,"h":128.7,"l":128.53,"n":18,"o":128.53,"t":"2026-10-21T15:30:00Z","v":525,"vw":128.651289},{"c":129,"h":129.15,"l":128.735,"n":61,"o":128.735,"t":"2026-10-21T15:35:00Z","v":1549,"vw":128.960345},{"c":129.14,"h":129.145,"l":129.02,"n":36,"o":129.09,"t":"2026-10-21T15:40:00Z","v":3192,"vw":129.092604},{"c":129.41,"h":129.515,"l":129.4,"n":44,"o":129.46,"t":"2026-10-21T15:45:00Z","v":3614,"vw":129.479393},{"c":129.335,"h":129.64,"l":129.33,"n":46,"o":129.55,"t":"2026-10-21T15:50:00Z","v":1984,"vw":129.465326},{"c":129.49,"h":129.55,"l":129.375,"n":37,"o":129.375,"t":"2026-10-21T15:55:00Z","v":3315,"vw":129.511207},{"c":129.29,"h":129.42,"l":129.155,"n":22,"o":129.42,"t":"2026-10-21T16:00:00Z","v":1825,"vw":129.291065},{"c":129.05,"h":129.29,"l":128.94,"n":24,"o":129.29,"t":"2026-10-21T16:05:00Z","v":3043,"vw":129.101243},{"c":129.09,"h":129.09,"l":128.9401,"n":11,"o":128.945,"t":"2026-10-21T16:10:00Z","v":506,"vw":128.985486},{"c":128.955,"h":129.19,"l":128.955,"n":27,"o":129.115,"t":"2026-10-21T16:15:00Z","v":2409,"vw":129.14153},{"c":128.93,"h":128.93,"l":128.93,"n":9,"o":128.93,"t":"2026-10-21T16:20:00Z","v":411,"vw":128.93},{"c":128.715,"h":128.79,"l":128.66,"n":18,"o":128.79,"t":"2026-10-21T16:25:00Z","v":2641,"vw":128.743385},{"c":128.6104,"h":128.76,"l":128.61,"n":15,"o":128.76,"t":"2026-10-21T16:30:00Z","v":2251,"vw":128.670191},{"c":129.76,"h":129.88,"l":128.68,"n":144,"o":128.68,"t":"2026-10-21T16:35:00Z","v":6016,"vw":129.177136},{"c":129.2,"h":129.875,"l":129.14,"n":67,"o":129.875,"t":"2026-10-21T16:40:00Z","v":9707,"vw":129.372002},{"c":129.09,"h":129.23,"l":129.04,"n":45,"o":129.23,"t":"2026-10-21T16:45:00Z","v":2809,"vw":129.126319},{"c":129.18,"h":129.28,"l":129.155,"n":22,"o":129.24,"t":"2026-10-21T16:50:00Z","v":3236,"vw":129.200404},{"c":129.2695,"h":129.2695,"l":129.23,"n":17,"o":129.26,"t":"2026-10-21T16:55:00Z","v":2727,"vw":129.260867},{"c":129.24,"h":129.29,"l":129.15,"n":42,"o":129.28,"t":"2026-10-21T17:00:00Z","v":2667,"vw":129.241556},{"c":129.5432,"h":129.61,"l":129.31,"n":38,"o":129.31,"t":"2026-10-21T17:05:00Z","v":2577,"vw":129.452846},{"c":129.445,"h":129.5265,"l":129.36,"n":36,"o":129.49,"t":"2026-10-21T17:10:00Z","v":4366,"vw":129.423259},{"c":129.69,"h":129.69,"l":129.415,"n":31,"o":129.415,"t":"2026-10-21T17:15:00Z","v":1464,"vw":129.621},{"c":129.685,"h":129.7137,"l":129.655,"n":18,"o":129.68,"t":"2026-10-21T17:20:00Z","v":2499,"vw":129.685363},{"c":129.585,"h":129.585,"l":129.585,"n":3,"o":129.585,"t":"2026-10-21T17:25:00Z","v":103,"vw":129.585},{"c":129.22,"h":129.6,"l":129.22,"n":30,"o":129.6,"t":"2026-10-21T17:30:00Z","v":1650,"vw":129.349687},{"c":129.26,"h":129.43,"l":129.245,"n":36,"o":129.3597,"t":"2026-10-21T17:35:00Z","v":1577,"vw":129.356983},{"c":129.29,"h":129.37,"l":129.22,"n":12,"o":129.22,"t":"2026-10-21T17:40:00Z","v":690,"vw":129.31},{"c":129.32,"h":129.32,"l":129.185,"n":20,"o":129.3,"t":"2026-10-21T17:45:00Z","v":1167,"vw":129.280674},{"c":129.44,"h":129.45,"l":129.3368,"n":76,"o":129.3368,"t":"2026-10-21T17:50:00Z","v":896,"vw":129.401035},{"c":129.44,"h":129.44,"l":129.3139,"n":14,"o":129.3139,"t":"2026-10-21T17:55:00Z","v":375,"vw":129.36434},{"c":129.275,"h":129.275,"l":129.19,"n":11,"o":129.21,"t":"2026-10-21T18:00:00Z","v":577,"vw":129.23},{"c":129.565,"h":129.6,"l":129.36,"n":25,"o":129.36,"t":"2026-10-21T18:05:00Z","v":1511,"vw":129.502689},{"c":129.56,"h":129.56,"l":129.551,"n":4,"o":129.551,"t":"2026-10-21T18:10:00Z","v":661,"vw":129.5525},{"c":129.6824,"h":129.7599,"l":129.59,"n":20,"o":129.59,"t":"2026-10-21T18:15:00Z","v":1585,"vw":129.664227},{"c":129.3801,"h":129.6515,"l":129.37,"n":21,"o":129.58,"t":"2026-10-21T18:20:00Z","v":3314,"vw":129.443562},{"c":129.585,"h":129.5908,"l":129.49,"n":22,"o":129.49,"t":"2026-10-21T18:25:00Z","v":2198,"vw":129.577903},{"c":129.7399,"h":129.7499,"l":129.62,"n":21,"o":129.62,"t":"2026-10-21T18:35:00Z","v":4294,"vw":129.687921},{"c":129.75,"h":129.785,"l":129.68,"n":23,"o":129.68,"t":"2026-10-21T18:40:00Z","v":7067,"vw":129.776003},{"c":129.4,"h":129.85,"l":129.4,"n":62,"o":129.755,"t":"2026-10-21T18:45:00Z","v":2641,"vw":129.693243},{"c":129.46,"h":129.46,"l":129.035,"n":48,"o":129.33,"t":"2026-10-21T18:50:00Z","v":6341,"vw":129.336346},{"c":129.075,"h":129.46,"l":129,"n":24,"o":129.46,"t":"2026-10-21T18:55:00Z","v":2908,"vw":129.14147},{"c":128.48,"h":128.79,"l":128.4,"n":39,"o":128.76,"t":"2026-10-21T19:00:00Z","v":4402,"vw":128.604262},{"c":128.72,"h":128.855,"l":128.535,"n":27,"o":128.535,"t":"2026-10-21T19:05:00Z","v":1971,"vw":128.741834},{"c":128.58,"h":128.67,"l":128.4988,"n":11,"o":128.4988,"t":"2026-10-21T19:10:00Z","v":1569,"vw":128.565386},{"c":129.1,"h":129.11,"l":128.72,"n":35,"o":128.72,"t":"2026-10-21T19:15:00Z","v":3598,"vw":128.96707},{"c":128.89,"h":129.105,"l":128.88,"n":32,"o":129.105,"t":"2026-10-21T19:20:00Z","v":2305,"vw":129.01848},{"c":129.28,"h":129.31,"l":129.15,"n":59,"o":129.15,"t":"2026-10-21T19:25:00Z","v":5670,"vw":129.240477},{"c":129.3,"h":129.45,"l":129.27,"n":33,"o":129.34,"t":"2026-10-21T19:30:00Z","v":1168,"vw":129.338611},{"c":129.44,"h":129.44,"l":129.4,"n":11,"o":129.4,"t":"2026-10-21T19:35:00Z","v":533,"vw":129.42},{"c":129.21,"h":129.24,"l":129.14,"n":30,"o":129.24,"t":"2026-10-21T19:40:00Z","v":982,"vw":129.194865},{"c":129.46,"h":129.46,"l":129.26,"n":75,"o":129.365,"t":"2026-10-21T19:45:00Z","v":4038,"vw":129.354824},{"c":129.22,"h":129.42,"l":129.1,"n":97,"o":129.42,"t":"2026-10-21T19:50:00Z","v":5835,"vw":129.220944},{"c":129.13,"h":129.275,"l":129.12,"n":307,"o":129.26,"t":"2026-10-21T19:55:00Z","v":13636,"vw":129.187885},{"c":129.12,"h":129.12,"l":129.12,"n":9,"o":129.12,"t":"2026-10-21T20:00:00Z","v":1434,"vw":129.12},{"c":128.99,"h":128.99,"l":128.99,"n":9,"o":128.99,"t":"2026-10-21T21:00:00Z","v":262,"vw":128.99},{"c":128.14,"h":128.19,"l":128.14,"n":3,"o":128.19,"t":"2026-10-21T22:00:00Z","v":308,"vw":128.159685},{"c":128.13,"h":128.13,"l":128.13,"n":1,"o":128.13,"t":"2026-10-21T22:05:00Z","v":2300,"vw":128.13},{"c":128.8024,"h":128.8024,"l":128.8024,"n":1,"o":128.8024,"t":"2026-10-21T22:10:00Z","v":100,"vw":128.8024},{"c":127.73,"h":128,"l":127.73,"n":5,"o":128,"t":"2026-10-21T22:15:00Z","v":349,"vw":127.890237},{"c":124.01,"h":125.5,"l":124.01,"n":12,"o":125.5,"t":"2026-10-22T08:40:00Z","v":801,"vw":124.888912},{"c":124.7,"h":124.7,"l":124.6,"n":5,"o":124.6,"t":"2026-10-22T08:45:00Z","v":500,"vw":124.66},{"c":124.69,"h":124.7,"l":124.69,"n":5,"o":124.7,"t":"2026-10-22T08:50:00Z","v":440,"vw":124.6975},{"c":124.87,"h":124.87,"l":124.87,"n":3,"o":124.87,"t":"2026-10-22T11:00:00Z","v":525,"vw":124.87},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-10-22T11:30:00Z","v":100,"vw":124.5},{"c":123.83,"h":123.83,"l":123.83,"n":2,"o":123.83,"t":"2026-10-22T12:15:00Z","v":982,"vw":123.83},{"c":122.74,"h":123.14,"l":122.71,"n":64,"o":123,"t":"2026-10-22T13:25:00Z","v":3923,"vw":122.946756},{"c":121.77,"h":122.94,"l":121.48,"n":358,"o":122.74,"t":"2026-10-22T13:30:00Z","v":32756,"vw":122.330028},{"c":122,"h":122.15,"l":121.27,"n":131,"o":121.85,"t":"2026-10-22T13:35:00Z","v":5970,"vw":121.806321},{"c":121.5091,"h":121.75,"l":121.14,"n":145,"o":121.75,"t":"2026-10-22T13:40:00Z","v":5323,"vw":121.438223},{"c":121.93,"h":121.93,"l":120.68,"n":179,"o":121.21,"t":"2026-10-22T13:45:00Z","v":7590,"vw":121.125844},{"c":122.21,"h":122.21,"l":121.355,"n":102,"o":121.53,"t":"2026-10-22T13:50:00Z","v":5787,"vw":121.723043},{"c":122.9086,"h":123.025,"l":122.22,"n":79,"o":122.32,"t":"2026-10-22T13:55:00Z","v":2983,"vw":122.732811},{"c":122.87,"h":123.34,"l":122.69,"n":80,"o":122.815,"t":"2026-10-22T14:00:00Z","v":4833,"vw":123.019365},{"c":121.79,"h":122.5335,"l":121.5,"n":139,"o":122.5335,"t":"2026-10-22T14:05:00Z","v":11703,"vw":121.763527},{"c":121.115,"h":121.63,"l":121.115,"n":88,"o":121.58,"t":"2026-10-22T14:10:00Z","v":2947,"vw":121.437926},{"c":121.005,"h":121.31,"l":120.95,"n":115,"o":120.95,"t":"2026-10-22T14:15:00Z","v":5002,"vw":121.044636},{"c":120.475,"h":120.86,"l":120.34,"n":146,"o":120.86,"t":"2026-10-22T14:20:00Z","v":8375,"vw":120.498261},{"c":119.74,"h":120.245,"l":119.65,"n":225,"o":120.245,"t":"2026-10-22T14:25:00Z","v":10981,"vw":120.004931},{"c":119.6,"h":119.92,"l":119.4545,"n":150,"o":119.7625,"t":"2026-10-22T14:30:00Z","v":11645,"vw":119.643595},{"c":119.565,"h":119.8317,"l":119.5597,"n":79,"o":119.8317,"t":"2026-10-22T14:35:00Z","v":5073,"vw":119.661},{"c":119.8959,"h":120,"l":119.8321,"n":41,"o":120,"t":"2026-10-22T14:40:00Z","v":2785,"vw":119.871544},{"c":119.272,"h":119.51,"l":118.93,"n":163,"o":119.51,"t":"2026-10-22T14:45:00Z","v":9361,"vw":119.066594},{"c":119.34,"h":119.465,"l":119.07,"n":99,"o":119.18,"t":"2026-10-22T14:50:00Z","v":5610,"vw":119.248522},{"c":119.1,"h":119.29,"l":118.65,"n":883,"o":119.28,"t":"2026-10-22T14:55:00Z","v":45286,"vw":118.940094},{"c":118.44,"h":119.22,"l":118.41,"n":1178,"o":119.07,"t":"2026-10-22T15:00:00Z","v":56714,"vw":118.754131},{"c":118.31,"h":118.63,"l":118.27,"n":1241,"o":118.46,"t":"2026-10-22T15:05:00Z","v":63491,"vw":118.465143},{"c":117.81,"h":118.3,"l":117.73,"n":1256,"o":118.3,"t":"2026-10-22T15:10:00Z","v":56532,"vw":118.008254},{"c":118.64,"h":118.73,"l":117.86,"n":575,"o":117.86,"t":"2026-10-22T15:15:00Z","v":36358,"vw":118.383126},{"c":119.04,"h":119.13,"l":118.65,"n":916,"o":118.705,"t":"2026-10-22T15:20:00Z","v":49005,"vw":118.962157},{"c":118.77,"h":119.19,"l":118.7,"n":93,"o":119.07,"t":"2026-10-22T15:25:00Z","v":5409,"vw":118.950792},{"c":118.5,"h":118.73,"l":118.393,"n":121,"o":118.52,"t":"2026-10-22T15:30:00Z","v":7188,"vw":118.525325},{"c":118.555,"h":118.83,"l":118.55,"n":74,"o":118.55,"t":"2026-10-22T15:35:00Z","v":3683,"vw":118.621118},{"c":118.45,"h":118.52,"l":118.26,"n":68,"o":118.5,"t":"2026-10-22T15:40:00Z","v":3714,"vw":118.423918},{"c":118.5,"h":118.605,"l":118.5,"n":15,"o":118.575,"t":"2026-10-22T15:45:00Z","v":829,"vw":118.560938},{"c":118.85,"h":119.03,"l":118.47,"n":67,"o":118.475,"t":"2026-10-22T15:50:00Z","v":2101,"vw":118.792497},{"c":119.25,"h":119.25,"l":119.02,"n":66,"o":119.0384,"t":"2026-10-22T15:55:00Z","v":1738,"vw":119.088258},{"c":119.055,"h":119.525,"l":119.055,"n":61,"o":119.3452,"t":"2026-10-22T16:00:00Z","v":2709,"vw":119.32838},{"c":119.2822,"h":119.49,"l":119.14,"n":31,"o":119.2285,"t":"2026-10-22T16:05:00Z","v":2104,"vw":119.263167},{"c":119.635,"h":119.65,"l":119.32,"n":44,"o":119.42,"t":"2026-10-22T16:10:00Z","v":4764,"vw":119.513131},{"c":119.565,"h":119.61,"l":119.45,"n":50,"o":119.5527,"t":"2026-10-22T16:15:00Z","v":4581,"vw":119.525285},{"c":119.555,"h":119.57,"l":119.555,"n":28,"o":119.57,"t":"2026-10-22T16:20:00Z","v":844,"vw":119.5625},{"c":119.3,"h":119.6375,"l":119.3,"n":32,"o":119.535,"t":"2026-10-22T16:25:00Z","v":1587,"vw":119.482609},{"c":118.84,"h":119.14,"l":118.84,"n":26,"o":119.14,"t":"2026-10-22T16:30:00Z","v":901,"vw":118.9975},{"c":118.73,"h":118.919,"l":118.66,"n":42,"o":118.66,"t":"2026-10-22T16:35:00Z","v":1872,"vw":118.785637},{"c":118.5,"h":118.5,"l":118.5,"n":4,"o":118.5,"t":"2026-10-22T16:40:00Z","v":135,"vw":118.5},{"c":117.8699,"h":118.26,"l":117.8699,"n":100,"o":118.26,"t":"2026-10-22T16:45:00Z","v":2947,"vw":117.97844},{"c":117.735,"h":117.735,"l":117.55,"n":64,"o":117.57,"t":"2026-10-22T16:50:00Z","v":1671,"vw":117.643037},{"c":118.455,"h":118.455,"l":118.03,"n":64,"o":118.105,"t":"2026-10-22T16:55:00Z","v":1975,"vw":118.112193},{"c":117.83,"h":118.4125,"l":117.83,"n":53,"o":118.4125,"t":"2026-10-22T17:00:00Z","v":2210,"vw":118.040861},{"c":118.07,"h":118.1,"l":117.82,"n":54,"o":117.82,"t":"2026-10-22T17:05:00Z","v":1667,"vw":117.97575},{"c":118.22,"h":118.22,"l":118,"n":30,"o":118,"t":"2026-10-22T17:10:00Z","v":1027,"vw":118.106211},{"c":118.35,"h":118.37,"l":118.03,"n":107,"o":118.34,"t":"2026-10-22T17:15:00Z","v":3108,"vw":118.247206},{"c":118.32,"h":118.4336,"l":118.182,"n":43,"o":118.275,"t":"2026-10-22T17:20:00Z","v":2255,"vw":118.310136},{"c":118.76,"h":118.76,"l":118.285,"n":23,"o":118.285,"t":"2026-10-22T17:30:00Z","v":919,"vw":118.4},{"c":118.56,"h":118.68,"l":118.56,"n":35,"o":118.62,"t":"2026-10-22T17:35:00Z","v":1328,"vw":118.6075},{"c":118.53,"h":118.6,"l":118.49,"n":19,"o":118.49,"t":"2026-10-22T17:40:00Z","v":1911,"vw":118.533016},{"c":118.37,"h":118.605,"l":118.37,"n":16,"o":118.605,"t":"2026-10-22T17:45:00Z","v":519,"vw":118.458333},{"c":118.355,"h":118.45,"l":118.23,"n":110,"o":118.295,"t":"2026-10-22T17:50:00Z","v":1937,"vw":118.374634},{"c":117.98,"h":118.295,"l":117.98,"n":30,"o":118.295,"t":"2026-10-22T17:55:00Z","v":1586,"vw":118.233105},{"c":117.6,"h":118.052,"l":117.6,"n":36,"o":118.052,"t":"2026-10-22T18:00:00Z","v":955,"vw":117.766394},{"c":118.01,"h":118.01,"l":117.66,"n":55,"o":117.66,"t":"2026-10-22T18:05:00Z","v":2186,"vw":117.886109},{"c":117.9,"h":118.0388,"l":117.9,"n":23,"o":118.0202,"t":"2026-10-22T18:10:00Z","v":709,"vw":118.001747},{"c":118.145,"h":118.145,"l":117.8756,"n":16,"o":117.8756,"t":"2026-10-22T18:15:00Z","v":719,"vw":117.994622},{"c":118.1,"h":118.24,"l":118.1,"n":28,"o":118.11,"t":"2026-10-22T18:20:00Z","v":1148,"vw":118.178918},{"c":117.73,"h":118.175,"l":117.6801,"n":50,"o":118.175,"t":"2026-10-22T18:25:00Z","v":2621,"vw":117.847883},{"c":117.88,"h":117.94,"l":117.65,"n":33,"o":117.65,"t":"2026-10-22T18:30:00Z","v":2607,"vw":117.830982},{"c":117.85,"h":117.9577,"l":117.83,"n":32,"o":117.955,"t":"2026-10-22T18:35:00Z","v":1684,"vw":117.893258},{"c":118.09,"h":118.09,"l":117.755,"n":33,"o":117.755,"t":"2026-10-22T18:40:00Z","v":1849,"vw":117.831184},{"c":117.89,"h":118.03,"l":117.89,"n":16,"o":118.03,"t":"2026-10-22T18:45:00Z","v":813,"vw":117.955},{"c":117.75,"h":117.75,"l":117.75,"n":19,"o":117.75,"t":"2026-10-22T18:50:00Z","v":461,"vw":117.75},{"c":117.48,"h":117.765,"l":117.48,"n":44,"o":117.765,"t":"2026-10-22T18:55:00Z","v":1281,"vw":117.638571},{"c":117.31,"h":117.43,"l":117.01,"n":103,"o":117.43,"t":"2026-10-22T19:00:00Z","v":6716,"vw":117.313173},{"c":117.18,"h":117.4211,"l":117.17,"n":58,"o":117.4211,"t":"2026-10-22T19:05:00Z","v":1116,"vw":117.255626},{"c":117.58,"h":117.62,"l":117.13,"n":31,"o":117.17,"t":"2026-10-22T19:10:00Z","v":1243,"vw":117.319425},{"c":117.57,"h":117.57,"l":117.35,"n":45,"o":117.41,"t":"2026-10-22T19:15:00Z","v":2216,"vw":117.47066},{"c":117.79,"h":117.79,"l":117.45,"n":98,"o":117.53,"t":"2026-10-22T19:20:00Z","v":3879,"vw":117.612136},{"c":117.82,"h":117.87,"l":117.63,"n":108,"o":117.63,"t":"2026-10-22T19:25:00Z","v":8708,"vw":117.848201},{"c":116.93,"h":117.745,"l":116.92,"n":186,"o":117.745,"t":"2026-10-22T19:30:00Z","v":7372,"vw":117.341889},{"c":116.69,"h":117.06,"l":116.69,"n":244,"o":117.0249,"t":"2026-10-22T19:35:00Z","v":9401,"vw":116.754356},{"c":116.6,"h":116.83,"l":116.51,"n":1331,"o":116.715,"t":"2026-10-22T19:40:00Z","v":80875,"vw":116.639286},{"c":116.595,"h":116.66,"l":116.36,"n":1087,"o":116.56,"t":"2026-10-22T19:45:00Z","v":63186,"vw":116.500956},{"c":117.43,"h":117.66,"l":116.55,"n":1215,"o":116.63,"t":"2026-10-22T19:50:00Z","v":85242,"vw":117.347777},{"c":117.36,"h":117.75,"l":117.26,"n":1109,"o":117.42,"t":"2026-10-22T19:55:00Z","v":79629,"vw":117.414705},{"c":118.88,"h":118.88,"l":117.28,"n":10,"o":117.28,"t":"2026-10-22T20:00:00Z","v":1018,"vw":117.455631},{"c":118.3315,"h":118.3315,"l":118.3315,"n":2,"o":118.3315,"t":"2026-10-22T20:15:00Z","v":1001,"vw":118.3315},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-22T21:50:00Z","v":150,"vw":117},{"c":117.28,"h":117.28,"l":117.28,"n":2,"o":117.28,"t":"2026-10-22T23:55:00Z","v":200,"vw":117.28}],"history":[{"c":56.85,"h":56.86,"l":56.23,"n":897,"o":56.72,"t":"2024-10-21T04:00:00Z","v":67301,"vw":56.5292},{"c":56.52,"h":56.81,"l":56.18,"n":748,"o":56.44,"t":"2024-10-22T04:00:00Z","v":45372,"vw":56.456366},{"c":56.06,"h":56.72,"l":55.26,"n":783,"o":56.41,"t":"2024-10-23T04:00:00Z","v":55430,"vw":55.840101},{"c":56.2,"h":56.58,"l":55.87,"n":723,"o":56.58,"t":"2024-10-24T04:00:00Z","v":41780,"vw":56.230821},{"c":57.07,"h":57.81,"l":56.68,"n":963,"o":56.68,"t":"2024-10-25T04:00:00Z","v":62771,"vw":57.452241},{"c":57.01,"h":57.41,"l":56.94,"n":613,"o":57.11,"t":"2024-10-28T04:00:00Z","v":34036,"vw":57.168826},{"c":58.21,"h":58.3358,"l":56.5816,"n":782,"o":56.83,"t":"2024-10-29T04:00:00Z","v":45478,"vw":57.456421},{"c":56.8,"h":57.46,"l":56.68,"n":1001,"o":56.95,"t":"2024-10-30T04:00:00Z","v":61544,"vw":57.115246},{"c":54.31,"h":56.24,"l":53.93,"n":1302,"o":56.24,"t":"2024-10-31T04:00:00Z","v":73470,"vw":54.607953},{"c":54.64,"h":55.24,"l":54.51,"n":1110,"o":54.56,"t":"2024-11-01T04:00:00Z","v":90175,"vw":54.886086},{"c":54.22,"h":55.2,"l":54.15,"n":857,"o":54.49,"t":"2024-11-04T05:00:00Z","v":47429,"vw":54.629809},{"c":55.73,"h":55.76,"l":54.74,"n":923,"o":54.74,"t":"2024-11-05T05:00:00Z","v":60970,"vw":55.443372},{"c":57.61,"h":57.67,"l":56.38,"n":1034,"o":56.97,"t":"2024-11-06T05:00:00Z","v":72116,"vw":57.160614},{"c":59.02,"h":59.099,"l":58.51,"n":1028,"o":58.78,"t":"2024-11-07T05:00:00Z","v":70843,"vw":58.885875},{"c":58.77,"h":58.97,"l":58.28,"n":783,"o":58.78,"t":"2024-11-08T05:00:00Z","v":49537,"vw":58.607095},{"c":57.48,"h":58.6,"l":56.88,"n":949,"o":58.6,"t":"2024-11-11T05:00:00Z","v":49489,"vw":57.390849},{"c":56.76,"h":57.52,"l":55.97,"n":1108,"o":57.32,"t":"2024-11-12T05:00:00Z","v":58047,"vw":56.666714},{"c":55.54,"h":56.88,"l":55.485,"n":925,"o":56.56,"t":"2024-11-13T05:00:00Z","v":86199,"vw":56.035574},{"c":55.42,"h":56.2056,"l":55.21,"n":751,"o":56.05,"t":"2024-11-14T05:00:00Z","v":62665,"vw":55.669702},{"c":53.26,"h":54.6,"l":53.14,"n":1582,"o":54.33,"t":"2024-11-15T05:00:00Z","v":82152,"vw":53.777058},{"c":54.06,"h":54.229,"l":53.23,"n":750,"o":53.48,"t":"2024-11-18T05:00:00Z","v":47249,"vw":53.71466},{"c":54.53,"h":54.675,"l":53.71,"n":684,"o":53.73,"t":"2024-11-19T05:00:00Z","v":48679,"vw":54.171764},{"c":54.53,"h":54.56,"l":53.73,"n":622,"o":54.4,"t":"2024-11-20T05:00:00Z","v":44091,"vw":54.075487},{"c":56.38,"h":56.72,"l":54.94,"n":1808,"o":55.28,"t":"2024-11-21T05:00:00Z","v":140924,"vw":55.799925},{"c":56.4,"h":56.67,"l":56.14,"n":639,"o":56.42,"t":"2024-11-22T05:00:00Z","v":46720,"vw":56.322891},{"c":57.16,"h":57.76,"l":57.0177,"n":808,"o":57.15,"t":"2024-11-25T05:00:00Z","v":58014,"vw":57.281735},{"c":56.69,"h":58,"l":56.3,"n":777,"o":57.87,"t":"2024-11-26T05:00:00Z","v":84716,"vw":57.1987},{"c":55.69,"h":56.65,"l":54.84,"n":725,"o":56.65,"t":"2024-11-27T05:00:00Z","v":40767,"vw":55.487841},{"c":56.82,"h":57.332,"l":56.27,"n":397,"o":56.27,"t":"2024-11-29T05:00:00Z","v":34559,"vw":56.721832},{"c":57.84,"h":58.1512,"l":56.8,"n":1001,"o":56.83,"t":"2024-12-02T05:00:00Z","v":55778,"vw":57.684218},{"c":58.7055,"h":58.7239,"l":57.66,"n":675,"o":57.66,"t":"2024-12-03T05:00:00Z","v":42036,"vw":58.361179},{"c":59.42,"h":59.79,"l":59.1944,"n":761,"o":59.79,"t":"2024-12-04T05:00:00Z","v":45579,"vw":59.491965},{"c":57.64,"h":59.41,"l":57.47,"n":1006,"o":59.41,"t":"2024-12-05T05:00:00Z","v":88374,"vw":58.90427},{"c":58.64,"h":58.64,"l":57.7,"n":734,"o":57.73,"t":"2024-12-06T05:00:00Z","v":50775,"vw":58.166799},{"c":59.15,"h":59.83,"l":58.5,"n":724,"o":58.61,"t":"2024-12-09T05:00:00Z","v":55879,"vw":59.045705},{"c":57.67,"h":59.31,"l":57.308,"n":757,"o":59.31,"t":"2024-12-10T05:00:00Z","v":40846,"vw":58.139963},{"c":59.3,"h":59.63,"l":58.4849,"n":648,"o":58.66,"t":"2024-12-11T05:00:00Z","v":40307,"vw":59.064085},{"c":58.675,"h":58.885,"l":58.32,"n":542,"o":58.76,"t":"2024-12-12T05:00:00Z","v":47058,"vw":58.68366},{"c":59.83,"h":60.42,"l":59.18,"n":699,"o":59.65,"t":"2024-12-13T05:00:00Z","v":36116,"vw":59.787742},{"c":60.98,"h":61.09,"l":59.78,"n":870,"o":60.15,"t":"2024-12-16T05:00:00Z","v":78814,"vw":60.902724},{"c":60.21,"h":60.73,"l":59.85,"n":765,"o":60.45,"t":"2024-12-17T05:00:00Z","v":55747,"vw":60.189951},{"c":58.12,"h":61.66,"l":57.68,"n":1036,"o":60.63,"t":"2024-12-18T05:00:00Z","v":67926,"vw":60.158975},{"c":57.19,"h":58.3799,"l":57,"n":839,"o":58.28,"t":"2024-12-19T05:00:00Z","v":48134,"vw":57.571003},{"c":57.95,"h":58.54,"l":56.69,"n":830,"o":56.69,"t":"2024-12-20T05:00:00Z","v":47588,"vw":57.70901},{"c":59.23,"h":59.23,"l":58.27,"n":906,"o":58.27,"t":"2024-12-23T05:00:00Z","v":49355,"vw":58.777399},{"c":59.91,"h":59.97,"l":59.3801,"n":384,"o":59.62,"t":"2024-12-24T05:00:00Z","v":30411,"vw":59.739859},{"c":60.27,"h":60.46,"l":59.45,"n":587,"o":59.67,"t":"2024-12-26T05:00:00Z","v":25655,"vw":60.152896},{"c":59.44,"h":59.8,"l":58.6472,"n":602,"o":59.8,"t":"2024-12-27T05:00:00Z","v":25450,"vw":59.143295},{"c":58.2,"h":58.77,"l":57.73,"n":657,"o":58.3,"t":"2024-12-30T05:00:00Z","v":31460,"vw":58.180172},{"c":57.92,"h":58.74,"l":57.72,"n":517,"o":58.46,"t":"2024-12-31T05:00:00Z","v":25265,"vw":58.095852},{"c":58.64,"h":59.53,"l":58.14,"n":821,"o":58.63,"t":"2025-01-02T05:00:00Z","v":42110,"vw":58.752054},{"c":60.24,"h":60.26,"l":58.9701,"n":1154,"o":59.09,"t":"2025-01-03T05:00:00Z","v":41057,"vw":59.825416},{"c":62.13,"h":62.948,"l":61.68,"n":999,"o":61.68,"t":"2025-01-06T05:00:00Z","v":64302,"vw":62.430422},{"c":61.44,"h":63.17,"l":61.13,"n":1017,"o":62.98,"t":"2025-01-07T05:00:00Z","v":59454,"vw":62.184846},{"c":61.23,"h":61.33,"l":60.36,"n":840,"o":61.33,"t":"2025-01-08T05:00:00Z","v":44452,"vw":60.847242},{"c":60.02,"h":60.37,"l":59.2652,"n":1434,"o":60.35,"t":"2025-01-10T05:00:00Z","v":93381,"vw":59.922019},{"c":59.55,"h":59.62,"l":58.26,"n":927,"o":58.69,"t":"2025-01-13T05:00:00Z","v":57065,"vw":59.082519},{"c":60.53,"h":60.89,"l":59.74,"n":1087,"o":60.37,"t":"2025-01-14T05:00:00Z","v":38641,"vw":60.275064},{"c":61.75,"h":62.295,"l":61.2616,"n":770,"o":61.77,"t":"2025-01-15T05:00:00Z","v":50807,"vw":61.891545},{"c":62.23,"h":63.3,"l":62.2,"n":809,"o":62.85,"t":"2025-01-16T05:00:00Z","v":41411,"vw":62.738315},{"c":63.64,"h":63.79,"l":62.94,"n":1147,"o":63.75,"t":"2025-01-17T05:00:00Z","v":137728,"vw":63.504346},{"c":64.52,"h":65,"l":63.47,"n":1092,"o":64.31,"t":"2025-01-21T05:00:00Z","v":69391,"vw":64.268742},{"c":64.98,"h":66.01,"l":64.98,"n":1377,"o":65.25,"t":"2025-01-22T05:00:00Z","v":109892,"vw":65.520872},{"c":64.54,"h":64.57,"l":63.48,"n":739,"o":63.93,"t":"2025-01-23T05:00:00Z","v":52774,"vw":64.039213},{"c":63.17,"h":64.59,"l":62.9198,"n":887,"o":64.59,"t":"2025-01-24T05:00:00Z","v":66637,"vw":63.453701},{"c":56.57,"h":59.525,"l":55.72,"n":2452,"o":59.4,"t":"2025-01-27T05:00:00Z","v":194128,"vw":57.352683},{"c":57.14,"h":57.49,"l":55.9811,"n":1039,"o":57.17,"t":"2025-01-28T05:00:00Z","v":70341,"vw":56.773399},{"c":57.57,"h":57.885,"l":57.03,"n":692,"o":57.87,"t":"2025-01-29T05:00:00Z","v":43243,"vw":57.369438},{"c":59.7,"h":59.91,"l":58.581,"n":729,"o":58.6,"t":"2025-01-30T05:00:00Z","v":43620,"vw":59.10961},{"c":59.8,"h":61.5,"l":59.64,"n":938,"o":60,"t":"2025-01-31T05:00:00Z","v":62144,"vw":60.698702},{"c":58.76,"h":59.3984,"l":57.67,"n":1032,"o":57.82,"t":"2025-02-03T05:00:00Z","v":80124,"vw":58.387258},{"c":59.42,"h":59.52,"l":58.52,"n":492,"o":58.52,"t":"2025-02-04T05:00:00Z","v":31524,"vw":59.250586},{"c":61.41,"h":61.458,"l":59.76,"n":712,"o":59.82,"t":"2025-02-05T05:00:00Z","v":53706,"vw":60.81233},{"c":60.73,"h":61.2234,"l":60.18,"n":1235,"o":61.01,"t":"2025-02-06T05:00:00Z","v":60092,"vw":60.600139},{"c":59.3,"h":60.93,"l":58.845,"n":1211,"o":60.93,"t":"2025-02-07T05:00:00Z","v":107902,"vw":59.310053},{"c":59.57,"h":59.67,"l":59.018,"n":792,"o":59.35,"t":"2025-02-10T05:00:00Z","v":51669,"vw":59.438192},{"c":58.81,"h":59.44,"l":58.72,"n":556,"o":58.95,"t":"2025-02-11T05:00:00Z","v":30325,"vw":58.978716},{"c":58.26,"h":58.3,"l":57.54,"n":511,"o":57.6,"t":"2025-02-12T05:00:00Z","v":64556,"vw":58.155685},{"c":59.18,"h":59.24,"l":58.6155,"n":524,"o":58.63,"t":"2025-02-13T05:00:00Z","v":31380,"vw":58.970253},{"c":59.24,"h":59.31,"l":58.56,"n":494,"o":59.21,"t":"2025-02-14T05:00:00Z","v":30101,"vw":59.17512},{"c":60.3,"h":60.49,"l":59.3301,"n":894,"o":59.87,"t":"2025-02-18T05:00:00Z","v":55639,"vw":60.014439},{"c":61.04,"h":61.33,"l":60.3,"n":648,"o":60.45,"t":"2025-02-19T05:00:00Z","v":40464,"vw":60.811891},{"c":61.07,"h":61.8894,"l":60.6408,"n":613,"o":61.28,"t":"2025-02-20T05:00:00Z","v":45213,"vw":61.046577},{"c":59.09,"h":61.4232,"l":58.87,"n":786,"o":61.41,"t":"2025-02-21T05:00:00Z","v":31027,"vw":60.183555},{"c":57.52,"h":59.47,"l":57.52,"n":959,"o":59.47,"t":"2025-02-24T05:00:00Z","v":47803,"vw":58.339701},{"c":55.71,"h":57.32,"l":55.56,"n":1016,"o":57.32,"t":"2025-02-25T05:00:00Z","v":54533,"vw":56.206975},{"c":57.33,"h":57.96,"l":56.71,"n":687,"o":56.71,"t":"2025-02-26T05:00:00Z","v":43428,"vw":57.361809},{"c":53.71,"h":57.9,"l":53.7,"n":1163,"o":57.9,"t":"2025-02-27T05:00:00Z","v":67487,"vw":55.169939},{"c":54.44,"h":54.8621,"l":52.8317,"n":788,"o":53.53,"t":"2025-02-28T05:00:00Z","v":47561,"vw":53.769888},{"c":52,"h":55.05,"l":51.6,"n":1389,"o":55.05,"t":"2025-03-03T05:00:00Z","v":75621,"vw":53.275803},{"c":52.44,"h":53.661,"l":50.8038,"n":1218,"o":51.7,"t":"2025-03-04T05:00:00Z","v":60662,"vw":52.21963},{"c":53.45,"h":53.45,"l":51.7,"n":761,"o":52.55,"t":"2025-03-05T05:00:00Z","v":61092,"vw":52.855963},{"c":51.18,"h":52.8099,"l":50.98,"n":924,"o":51.55,"t":"2025-03-06T05:00:00Z","v":48974,"vw":51.508502},{"c":52.67,"h":52.67,"l":50.36,"n":882,"o":51.39,"t":"2025-03-07T05:00:00Z","v":60243,"vw":51.452422},{"c":49.76,"h":51.505,"l":49.1606,"n":1535,"o":51.23,"t":"2025-03-10T04:00:00Z","v":112450,"vw":50.322127},{"c":49.38,"h":50.495,"l":48.56,"n":1039,"o":49.88,"t":"2025-03-11T04:00:00Z","v":74686,"vw":49.313932},{"c":50.4911,"h":51.0833,"l":49.9906,"n":549,"o":50.57,"t":"2025-03-12T04:00:00Z","v":33996,"vw":50.610178},{"c":49.83,"h":50.93,"l":49.38,"n":753,"o":50.28,"t":"2025-03-13T04:00:00Z","v":119424,"vw":49.930234},{"c":51.91,"h":52.0484,"l":50.99,"n":741,"o":50.99,"t":"2025-03-14T04:00:00Z","v":57987,"vw":51.711218},{"c":52.34,"h":52.6878,"l":51.59,"n":671,"o":51.59,"t":"2025-03-17T04:00:00Z","v":34824,"vw":52.061802},{"c":51.51,"h":51.85,"l":51.25,"n":608,"o":51.85,"t":"2025-03-18T04:00:00Z","v":34318,"vw":51.584424},{"c":52.19,"h":53,"l":51.45,"n":516,"o":51.63,"t":"2025-03-19T04:00:00Z","v":39979,"vw":52.011608},{"c":51.7,"h":52.29,"l":51.46,"n":323,"o":51.46,"t":"2025-03-20T04:00:00Z","v":17486,"vw":51.796999},{"c":51.11,"h":51.2857,"l":50.48,"n":438,"o":50.77,"t":"2025-03-21T04:00:00Z","v":18417,"vw":50.881032},{"c":52.77,"h":53.065,"l":52.29,"n":786,"o":52.35,"t":"2025-03-24T04:00:00Z","v":83619,"vw":52.759475},{"c":52.45,"h":52.8,"l":52.3,"n":487,"o":52.61,"t":"2025-03-25T04:00:00Z","v":22538,"vw":52.569841},{"c":50.93,"h":52.3669,"l":50.5131,"n":644,"o":52.19,"t":"2025-03-26T04:00:00Z","v":43228,"vw":51.47729},{"c":49.7145,"h":50.55,"l":49.63,"n":632,"o":50.43,"t":"2025-03-27T04:00:00Z","v":37559,"vw":50.01122},{"c":47.68,"h":49.4,"l":47.43,"n":1159,"o":49.4,"t":"2025-03-28T04:00:00Z","v":79222,"vw":48.329999},{"c":47.38,"h":47.5,"l":45.93,"n":1223,"o":46.68,"t":"2025-03-31T04:00:00Z","v":65174,"vw":46.478299},{"c":47.73,"h":47.75,"l":46.3601,"n":555,"o":47.18,"t":"2025-04-01T04:00:00Z","v":36581,"vw":47.259418},{"c":48.31,"h":48.9081,"l":46.77,"n":602,"o":46.77,"t":"2025-04-02T04:00:00Z","v":47810,"vw":47.973809},{"c":42.49,"h":45.7885,"l":42.49,"n":1659,"o":45.36,"t":"2025-04-03T04:00:00Z","v":142154,"vw":43.749525},{"c":39.72,"h":41.2254,"l":38.1785,"n":1818,"o":40.69,"t":"2025-04-04T04:00:00Z","v":184557,"vw":39.577184},{"c":40.76,"h":43.2329,"l":37.64,"n":1860,"o":38.25,"t":"2025-04-07T04:00:00Z","v":205356,"vw":40.504541},{"c":39.29,"h":42.94,"l":38.5,"n":1712,"o":42.6,"t":"2025-04-08T04:00:00Z","v":429912,"vw":41.905789},{"c":46.54,"h":46.907,"l":39.3729,"n":1712,"o":39.53,"t":"2025-04-09T04:00:00Z","v":206077,"vw":43.407273},{"c":42.66,"h":44.56,"l":41.32,"n":1419,"o":44.56,"t":"2025-04-10T04:00:00Z","v":65387,"vw":43.194389},{"c":43.27,"h":43.405,"l":41.55,"n":857,"o":42.31,"t":"2025-04-11T04:00:00Z","v":56040,"vw":42.499545},{"c":43.66,"h":44.6852,"l":42.9364,"n":804,"o":44.53,"t":"2025-04-14T04:00:00Z","v":69875,"vw":43.793833},{"c":43.95,"h":44.405,"l":43.64,"n":825,"o":43.7,"t":"2025-04-15T04:00:00Z","v":47344,"vw":43.896986},{"c":42.25,"h":42.7909,"l":40.9699,"n":1035,"o":42.14,"t":"2025-04-16T04:00:00Z","v":80704,"vw":42.10135},{"c":42.04,"h":42.56,"l":41.68,"n":597,"o":42.56,"t":"2025-04-17T04:00:00Z","v":43622,"vw":42.137799},{"c":41.22,"h":41.3,"l":40.47,"n":656,"o":41.11,"t":"2025-04-21T04:00:00Z","v":35792,"vw":40.762205},{"c":41.94,"h":42.28,"l":41.595,"n":501,"o":41.83,"t":"2025-04-22T04:00:00Z","v":45827,"vw":41.935933},{"c":43.71,"h":44.95,"l":43.5501,"n":694,"o":44.13,"t":"2025-04-23T04:00:00Z","v":79933,"vw":44.155607},{"c":46.12,"h":46.27,"l":44.49,"n":647,"o":44.7,"t":"2025-04-24T04:00:00Z","v":61355,"vw":45.636816},{"c":46.71,"h":46.9315,"l":45.71,"n":1215,"o":45.71,"t":"2025-04-25T04:00:00Z","v":186704,"vw":46.561704},{"c":46.42,"h":46.9129,"l":45.51,"n":531,"o":46.52,"t":"2025-04-28T04:00:00Z","v":37281,"vw":46.123729},{"c":45.89,"h":46.39,"l":45.58,"n":435,"o":45.89,"t":"2025-04-29T04:00:00Z","v":29561,"vw":46.155355},{"c":46.25,"h":46.33,"l":44.3385,"n":584,"o":44.66,"t":"2025-04-30T04:00:00Z","v":59251,"vw":45.283179},{"c":46.33,"h":47.34,"l":46.31,"n":602,"o":46.81,"t":"2025-05-01T04:00:00Z","v":52549,"vw":46.909263},{"c":48.23,"h":48.64,"l":47.47,"n":842,"o":47.47,"t":"2025-05-02T04:00:00Z","v":60695,"vw":48.277133},{"c":47.94,"h":48.4099,"l":47.66,"n":682,"o":47.66,"t":"2025-05-05T04:00:00Z","v":33342,"vw":48.031271},{"c":47.07,"h":47.37,"l":46.37,"n":1382,"o":47.01,"t":"2025-05-06T04:00:00Z","v":260051,"vw":47.005999},{"c":47.88,"h":47.88,"l":46.6368,"n":577,"o":47.07,"t":"2025-05-07T04:00:00Z","v":34542,"vw":47.084865},{"c":48.82,"h":49.41,"l":48.185,"n":1181,"o":48.62,"t":"2025-05-08T04:00:00Z","v":265357,"vw":48.375874},{"c":49.17,"h":49.7478,"l":48.72,"n":403,"o":49.34,"t":"2025-05-09T04:00:00Z","v":30738,"vw":49.13633},{"c":52.93,"h":53.35,"l":52.3845,"n":1059,"o":52.5,"t":"2025-05-12T04:00:00Z","v":100763,"vw":52.837948},{"c":54.21,"h":54.3715,"l":53.14,"n":899,"o":53.17,"t":"2025-05-13T04:00:00Z","v":72182,"vw":54.022248},{"c":54.44,"h":54.61,"l":54.06,"n":678,"o":54.46,"t":"2025-05-14T04:00:00Z","v":53425,"vw":54.25313},{"c":54.04,"h":54.36,"l":53.51,"n":667,"o":53.88,"t":"2025-05-15T04:00:00Z","v":49828,"vw":53.903674},{"c":53.62,"h":54.18,"l":53.1086,"n":671,"o":54.18,"t":"2025-05-16T04:00:00Z","v":30967,"vw":53.558355},{"c":53.19,"h":53.25,"l":52.32,"n":645,"o":52.38,"t":"2025-05-19T04:00:00Z","v":178937,"vw":52.959544},{"c":53.33,"h":53.33,"l":52.7579,"n":560,"o":52.88,"t":"2025-05-20T04:00:00Z","v":139401,"vw":52.970088},{"c":52.09,"h":53.657,"l":51.94,"n":523,"o":52.74,"t":"2025-05-21T04:00:00Z","v":30381,"vw":52.649786},{"c":51.66,"h":52.45,"l":51.65,"n":550,"o":51.91,"t":"2025-05-22T04:00:00Z","v":46690,"vw":51.993998},{"c":51.01,"h":51.22,"l":50.31,"n":556,"o":50.31,"t":"2025-05-23T04:00:00Z","v":33994,"vw":50.690307},{"c":52.62,"h":52.87,"l":51.925,"n":604,"o":52.17,"t":"2025-05-27T04:00:00Z","v":30123,"vw":52.494479},{"c":51.93,"h":52.68,"l":51.84,"n":735,"o":52.68,"t":"2025-05-28T04:00:00Z","v":35211,"vw":52.30046},{"c":52.26,"h":53.386,"l":52.01,"n":631,"o":53.19,"t":"2025-05-29T04:00:00Z","v":41970,"vw":52.403157},{"c":50.92,"h":51.83,"l":50.18,"n":578,"o":51.83,"t":"2025-05-30T04:00:00Z","v":40711,"vw":50.953609},{"c":51.59,"h":51.6417,"l":50.78,"n":583,"o":50.82,"t":"2025-06-02T04:00:00Z","v":24027,"vw":51.2099},{"c":53.08,"h":53.2299,"l":51.79,"n":536,"o":51.88,"t":"2025-06-03T04:00:00Z","v":21254,"vw":52.749422},{"c":53.89,"h":54.0606,"l":52.96,"n":597,"o":53.35,"t":"2025-06-04T04:00:00Z","v":37746,"vw":53.609669},{"c":53.49,"h":54.5,"l":53.1686,"n":737,"o":54.22,"t":"2025-06-05T04:00:00Z","v":76550,"vw":53.831492},{"c":54.14,"h":54.6275,"l":53.86,"n":618,"o":54.03,"t":"2025-06-06T04:00:00Z","v":20048,"vw":54.254369},{"c":55.3,"h":55.765,"l":54.44,"n":759,"o":54.44,"t":"2025-06-09T04:00:00Z","v":76351,"vw":55.448657},{"c":56.33,"h":56.49,"l":55.45,"n":880,"o":55.59,"t":"2025-06-10T04:00:00Z","v":39091,"vw":56.115991},{"c":56.35,"h":57.11,"l":55.85,"n":745,"o":56.72,"t":"2025-06-11T04:00:00Z","v":38887,"vw":56.463186},{"c":56.33,"h":56.48,"l":55.78,"n":478,"o":55.78,"t":"2025-06-12T04:00:00Z","v":29317,"vw":56.301717},{"c":54.68,"h":55.69,"l":54.66,"n":830,"o":55.09,"t":"2025-06-13T04:00:00Z","v":70153,"vw":55.206508},{"c":56.51,"h":56.81,"l":55.54,"n":660,"o":55.54,"t":"2025-06-16T04:00:00Z","v":42864,"vw":56.377946},{"c":56.01,"h":56.86,"l":56.01,"n":611,"o":56.19,"t":"2025-06-17T04:00:00Z","v":25463,"vw":56.357863},{"c":56.7,"h":57.19,"l":56.16,"n":650,"o":56.43,"t":"2025-06-18T04:00:00Z","v":42734,"vw":56.778798},{"c":56.2,"h":57.17,"l":55.47,"n":627,"o":57.17,"t":"2025-06-20T04:00:00Z","v":28109,"vw":56.304014},{"c":56.69,"h":56.755,"l":55.52,"n":762,"o":56.02,"t":"2025-06-23T04:00:00Z","v":30699,"vw":56.418365},{"c":59.26,"h":59.262,"l":57.71,"n":894,"o":57.71,"t":"2025-06-24T04:00:00Z","v":45525,"vw":58.869874},{"c":59.39,"h":59.63,"l":58.905,"n":901,"o":59.63,"t":"2025-06-25T04:00:00Z","v":33755,"vw":59.254774},{"c":60.31,"h":60.3342,"l":59.5597,"n":796,"o":59.85,"t":"2025-06-26T04:00:00Z","v":33437,"vw":60.060232},{"c":59.96,"h":60.54,"l":59.3953,"n":540,"o":60.37,"t":"2025-06-27T04:00:00Z","v":32831,"vw":60.085965},{"c":59.96,"h":60.34,"l":59.77,"n":507,"o":60.34,"t":"2025-06-30T04:00:00Z","v":23181,"vw":59.996983},{"c":59.79,"h":60.1751,"l":58.5964,"n":759,"o":59.49,"t":"2025-07-01T04:00:00Z","v":29994,"vw":59.720983},{"c":61.16,"h":61.16,"l":59.67,"n":587,"o":59.67,"t":"2025-07-02T04:00:00Z","v":46279,"vw":60.903617},{"c":61.7507,"h":61.89,"l":61.47,"n":351,"o":61.57,"t":"2025-07-03T04:00:00Z","v":13540,"vw":61.752465},{"c":60.52,"h":61.39,"l":60.29,"n":812,"o":61.23,"t":"2025-07-07T04:00:00Z","v":65784,"vw":60.794737},{"c":61.53,"h":62,"l":60.92,"n":596,"o":61.07,"t":"2025-07-08T04:00:00Z","v":54703,"vw":61.437089},{"c":61.85,"h":62.35,"l":61.1651,"n":493,"o":61.71,"t":"2025-07-09T04:00:00Z","v":35919,"vw":61.702092},{"c":62.13,"h":62.44,"l":61.77,"n":434,"o":62.25,"t":"2025-07-10T04:00:00Z","v":26229,"vw":62.22055},{"c":61.7,"h":62.05,"l":61.51,"n":554,"o":61.54,"t":"2025-07-11T04:00:00Z","v":31785,"vw":61.793215},{"c":61.28,"h":61.5415,"l":60.34,"n":509,"o":61.31,"t":"2025-07-14T04:00:00Z","v":23314,"vw":61.071559},{"c":61.51,"h":62.5,"l":61.51,"n":451,"o":62.39,"t":"2025-07-15T04:00:00Z","v":23232,"vw":61.961409},{"c":61.3,"h":61.31,"l":59.79,"n":825,"o":61.12,"t":"2025-07-16T04:00:00Z","v":37563,"vw":60.671747},{"c":61.86,"h":62.155,"l":61.23,"n":617,"o":61.23,"t":"2025-07-17T04:00:00Z","v":38741,"vw":61.895466},{"c":61.98,"h":62.36,"l":61.85,"n":479,"o":62.24,"t":"2025-07-18T04:00:00Z","v":34473,"vw":61.984166},{"c":62.23,"h":62.96,"l":62.15,"n":653,"o":62.15,"t":"2025-07-21T04:00:00Z","v":35924,"vw":62.633177},{"c":60.94,"h":62.17,"l":60.62,"n":743,"o":62.12,"t":"2025-07-22T04:00:00Z","v":39928,"vw":61.044951},{"c":60.61,"h":60.64,"l":60.0835,"n":456,"o":60.61,"t":"2025-07-23T04:00:00Z","v":31055,"vw":60.44799},{"c":60.34,"h":60.71,"l":60,"n":547,"o":60.71,"t":"2025-07-24T04:00:00Z","v":36359,"vw":60.304412},{"c":60.16,"h":60.22,"l":59.7,"n":469,"o":59.8,"t":"2025-07-25T04:00:00Z","v":36593,"vw":59.959727},{"c":61.58,"h":61.6775,"l":60.83,"n":638,"o":60.83,"t":"2025-07-28T04:00:00Z","v":31464,"vw":61.323559},{"c":61.44,"h":62.55,"l":61.24,"n":540,"o":62.16,"t":"2025-07-29T04:00:00Z","v":37900,"vw":61.888201},{"c":61.78,"h":62.3,"l":61.22,"n":670,"o":62.01,"t":"2025-07-30T04:00:00Z","v":53301,"vw":62.022258},{"c":59.496,"h":60.9,"l":59.13,"n":747,"o":60.81,"t":"2025-07-31T04:00:00Z","v":50022,"vw":60.187449},{"c":58.74,"h":59.18,"l":57.31,"n":815,"o":58.06,"t":"2025-08-01T04:00:00Z","v":57260,"vw":58.188124},{"c":60.26,"h":60.26,"l":59.42,"n":571,"o":59.42,"t":"2025-08-04T04:00:00Z","v":29189,"vw":59.949623},{"c":59.53,"h":60.66,"l":58.95,"n":534,"o":60.36,"t":"2025-08-05T04:00:00Z","v":34107,"vw":59.448542},{"c":59.21,"h":59.24,"l":58.065,"n":506,"o":59.1,"t":"2025-08-06T04:00:00Z","v":29376,"vw":58.794843},{"c":59.87,"h":60.363,"l":59.315,"n":489,"o":60.32,"t":"2025-08-07T04:00:00Z","v":151785,"vw":59.537454},{"c":60.44,"h":60.47,"l":59.93,"n":368,"o":59.93,"t":"2025-08-08T04:00:00Z","v":18879,"vw":60.254563},{"c":60.17,"h":61.23,"l":60.02,"n":610,"o":60.76,"t":"2025-08-11T04:00:00Z","v":36571,"vw":60.76423},{"c":62.44,"h":62.44,"l":60.56,"n":653,"o":60.56,"t":"2025-08-12T04:00:00Z","v":36239,"vw":61.598591},{"c":63.02,"h":63.08,"l":62.31,"n":739,"o":62.9,"t":"2025-08-13T04:00:00Z","v":33732,"vw":62.79808},{"c":62.85,"h":63,"l":61.99,"n":456,"o":62.26,"t":"2025-08-14T04:00:00Z","v":25945,"vw":62.368655},{"c":60.94,"h":62.18,"l":60.7995,"n":535,"o":62.18,"t":"2025-08-15T04:00:00Z","v":27808,"vw":61.147353},{"c":61.51,"h":61.53,"l":60.86,"n":523,"o":60.88,"t":"2025-08-18T04:00:00Z","v":20584,"vw":61.311671},{"c":60.42,"h":61.75,"l":60.3,"n":392,"o":61.5,"t":"2025-08-19T04:00:00Z","v":14599,"vw":60.91773},{"c":60.25,"h":60.3,"l":58.62,"n":641,"o":60.27,"t":"2025-08-20T04:00:00Z","v":48299,"vw":59.401561},{"c":60.41,"h":60.52,"l":59.77,"n":462,"o":59.77,"t":"2025-08-21T04:00:00Z","v":27513,"vw":60.270988},{"c":62.62,"h":63.26,"l":60.7,"n":711,"o":60.7,"t":"2025-08-22T04:00:00Z","v":36497,"vw":62.730282},{"c":62.474,"h":62.85,"l":62.474,"n":365,"o":62.68,"t":"2025-08-25T04:00:00Z","v":18320,"vw":62.686242},{"c":63.63,"h":63.8218,"l":62.72,"n":440,"o":62.72,"t":"2025-08-26T04:00:00Z","v":23353,"vw":63.56547},{"c":63.78,"h":63.92,"l":63.2888,"n":388,"o":63.38,"t":"2025-08-27T04:00:00Z","v":17433,"vw":63.675759},{"c":64.58,"h":64.8499,"l":64.03,"n":607,"o":64.03,"t":"2025-08-28T04:00:00Z","v":26919,"vw":64.496732},{"c":62.85,"h":64.2,"l":62.54,"n":591,"o":64.06,"t":"2025-08-29T04:00:00Z","v":65859,"vw":63.529029},{"c":61.85,"h":61.86,"l":60.78,"n":726,"o":61.13,"t":"2025-09-02T04:00:00Z","v":25993,"vw":61.26751},{"c":61.52,"h":62.05,"l":61.01,"n":418,"o":62.05,"t":"2025-09-03T04:00:00Z","v":11780,"vw":61.528603},{"c":63.01,"h":63.01,"l":61.3917,"n":570,"o":61.63,"t":"2025-09-04T04:00:00Z","v":29601,"vw":62.595168},{"c":63.87,"h":64.1599,"l":63.11,"n":669,"o":64.08,"t":"2025-09-05T04:00:00Z","v":45837,"vw":63.747704},{"c":64.9,"h":64.9,"l":64.39,"n":850,"o":64.49,"t":"2025-09-08T04:00:00Z","v":35363,"vw":64.657261},{"c":65.21,"h":65.2856,"l":64.74,"n":628,"o":64.84,"t":"2025-09-09T04:00:00Z","v":39049,"vw":65.07104},{"c":66.14,"h":66.3067,"l":65.645,"n":692,"o":66.29,"t":"2025-09-10T04:00:00Z","v":56036,"vw":66.065087},{"c":67.11,"h":67.22,"l":66.56,"n":711,"o":66.56,"t":"2025-09-11T04:00:00Z","v":44260,"vw":67.008844},{"c":67.17,"h":67.361,"l":66.77,"n":636,"o":67.22,"t":"2025-09-12T04:00:00Z","v":42710,"vw":66.959251},{"c":67.88,"h":67.993,"l":67.11,"n":790,"o":67.11,"t":"2025-09-15T04:00:00Z","v":43549,"vw":67.772973},{"c":68.29,"h":68.44,"l":67.73,"n":547,"o":68.26,"t":"2025-09-16T04:00:00Z","v":29924,"vw":68.213692},{"c":68.42,"h":68.87,"l":67.53,"n":637,"o":68.24,"t":"2025-09-17T04:00:00Z","v":55218,"vw":68.231602},{"c":71.11,"h":71.35,"l":69.91,"n":906,"o":69.91,"t":"2025-09-18T04:00:00Z","v":54623,"vw":70.944998},{"c":70.42,"h":71.02,"l":69.74,"n":921,"o":71.02,"t":"2025-09-19T04:00:00Z","v":82301,"vw":70.16194},{"c":71.59,"h":71.7,"l":70.48,"n":759,"o":70.48,"t":"2025-09-22T04:00:00Z","v":31274,"vw":71.188647},{"c":71.23,"h":71.9356,"l":70.8507,"n":818,"o":71.68,"t":"2025-09-23T04:00:00Z","v":29925,"vw":71.463387},{"c":69.86,"h":71.14,"l":69.5,"n":646,"o":71.14,"t":"2025-09-24T04:00:00Z","v":34252,"vw":70.05185},{"c":69.11,"h":69.4,"l":67.98,"n":602,"o":68.52,"t":"2025-09-25T04:00:00Z","v":32935,"vw":68.838996},{"c":69.22,"h":69.2799,"l":68.5,"n":479,"o":69.27,"t":"2025-09-26T04:00:00Z","v":17246,"vw":69.028653},{"c":69.27,"h":70.3275,"l":69.18,"n":687,"o":70.05,"t":"2025-09-29T04:00:00Z","v":35080,"vw":69.640456},{"c":70.324,"h":70.33,"l":69.28,"n":480,"o":69.37,"t":"2025-09-30T04:00:00Z","v":13768,"vw":69.716776},{"c":71.67,"h":71.67,"l":69.495,"n":654,"o":69.6,"t":"2025-10-01T04:00:00Z","v":29314,"vw":70.782559},{"c":72.9,"h":73.075,"l":72.225,"n":769,"o":72.85,"t":"2025-10-02T04:00:00Z","v":37992,"vw":72.724746},{"c":72.18,"h":73.52,"l":71.9266,"n":808,"o":73.25,"t":"2025-10-03T04:00:00Z","v":27639,"vw":72.765367},{"c":73.79,"h":75.0941,"l":73.76,"n":814,"o":74.8,"t":"2025-10-06T04:00:00Z","v":33075,"vw":74.51153},{"c":71.72,"h":74.68,"l":71.6,"n":935,"o":74.68,"t":"2025-10-07T04:00:00Z","v":38311,"vw":72.329485},{"c":73.997,"h":74.0102,"l":71.92,"n":845,"o":71.92,"t":"2025-10-08T04:00:00Z","v":33143,"vw":72.965484},{"c":73.63,"h":74.1,"l":72.9,"n":1364,"o":73.89,"t":"2025-10-09T04:00:00Z","v":42628,"vw":73.488202},{"c":68.46,"h":73.91,"l":68.46,"n":1773,"o":73.71,"t":"2025-10-10T04:00:00Z","v":54228,"vw":71.146903},{"c":72.21,"h":72.4,"l":71.01,"n":1507,"o":71.12,"t":"2025-10-13T04:00:00Z","v":648901,"vw":71.794222},{"c":71.28,"h":72.5376,"l":70.48,"n":769,"o":70.59,"t":"2025-10-14T04:00:00Z","v":82626,"vw":71.652785},{"c":73.5,"h":73.5004,"l":72.232,"n":1029,"o":73.02,"t":"2025-10-15T04:00:00Z","v":172373,"vw":73.228523},{"c":73.8,"h":74.58,"l":73.05,"n":661,"o":74.58,"t":"2025-10-16T04:00:00Z","v":39763,"vw":73.930453},{"c":73.22,"h":73.6985,"l":72.21,"n":893,"o":73.07,"t":"2025-10-17T04:00:00Z","v":90128,"vw":73.097808},{"c":75.07,"h":75.43,"l":74.18,"n":815,"o":74.18,"t":"2025-10-20T04:00:00Z","v":51190,"vw":75.072308},{"c":74.62,"h":74.945,"l":74.07,"n":753,"o":74.78,"t":"2025-10-21T04:00:00Z","v":69970,"vw":74.592087},{"c":72.52,"h":74.22,"l":71.217,"n":1251,"o":74.01,"t":"2025-10-22T04:00:00Z","v":67321,"vw":72.512397},{"c":74.76,"h":74.8665,"l":72.02,"n":674,"o":72.02,"t":"2025-10-23T04:00:00Z","v":35576,"vw":73.924794},{"c":75.81,"h":76.44,"l":75.81,"n":713,"o":76.36,"t":"2025-10-24T04:00:00Z","v":37962,"vw":76.184139},{"c":77.53,"h":77.99,"l":77.115,"n":951,"o":77.39,"t":"2025-10-27T04:00:00Z","v":71211,"vw":77.569579},{"c":77.49,"h":77.91,"l":76.9316,"n":835,"o":77.21,"t":"2025-10-28T04:00:00Z","v":301359,"vw":77.2644},{"c":78.59,"h":79.67,"l":77.92,"n":1473,"o":78.72,"t":"2025-10-29T04:00:00Z","v":75678,"vw":79.03982},{"c":77.42,"h":78.8925,"l":77.42,"n":823,"o":78.18,"t":"2025-10-30T04:00:00Z","v":85383,"vw":78.140129},{"c":77.94,"h":79.27,"l":77.42,"n":1000,"o":78.29,"t":"2025-10-31T04:00:00Z","v":67369,"vw":78.392968},{"c":78.74,"h":79.25,"l":78.21,"n":948,"o":79.08,"t":"2025-11-03T05:00:00Z","v":46528,"vw":78.840595},{"c":75.21,"h":77.515,"l":75.115,"n":979,"o":76.43,"t":"2025-11-04T05:00:00Z","v":54911,"vw":76.443557},{"c":77.9,"h":78.82,"l":75.78,"n":773,"o":75.78,"t":"2025-11-05T05:00:00Z","v":41143,"vw":77.314039},{"c":76.95,"h":78.7,"l":76.4,"n":1441,"o":77.84,"t":"2025-11-06T05:00:00Z","v":88160,"vw":77.493279},{"c":76.48,"h":76.48,"l":73.33,"n":1361,"o":75.91,"t":"2025-11-07T05:00:00Z","v":81790,"vw":75.17034},{"c":79.0641,"h":79.4,"l":78.29,"n":918,"o":78.46,"t":"2025-11-10T05:00:00Z","v":49727,"vw":78.961984},{"c":77,"h":78.36,"l":76.86,"n":902,"o":78.35,"t":"2025-11-11T05:00:00Z","v":79964,"vw":77.400683},{"c":77.85,"h":78.515,"l":77.405,"n":584,"o":78.33,"t":"2025-11-12T05:00:00Z","v":33922,"vw":77.779806},{"c":74.48,"h":77.19,"l":73.6324,"n":1263,"o":77.19,"t":"2025-11-13T05:00:00Z","v":84984,"vw":75.291914},{"c":74.07,"h":75.37,"l":71.8,"n":1146,"o":72.17,"t":"2025-11-14T05:00:00Z","v":50177,"vw":74.072095},{"c":72.39,"h":75,"l":71.67,"n":1357,"o":73.4,"t":"2025-11-17T05:00:00Z","v":96176,"vw":73.005864},{"c":71.11,"h":72.15,"l":70.167,"n":936,"o":71.31,"t":"2025-11-18T05:00:00Z","v":50318,"vw":71.238379},{"c":72.28,"h":73.3515,"l":71.3,"n":702,"o":71.3,"t":"2025-11-19T05:00:00Z","v":35491,"vw":72.165739},{"c":68.75,"h":74.74,"l":68.5605,"n":1162,"o":74.51,"t":"2025-11-20T05:00:00Z","v":72682,"vw":71.836572},{"c":70.26,"h":71,"l":66.93,"n":805,"o":68.84,"t":"2025-11-21T05:00:00Z","v":44383,"vw":69.128867},{"c":73.56,"h":73.72,"l":71.13,"n":1079,"o":71.13,"t":"2025-11-24T05:00:00Z","v":76965,"vw":72.980109},{"c":74.11,"h":74.3094,"l":70.94,"n":1084,"o":72.34,"t":"2025-11-25T05:00:00Z","v":69664,"vw":72.617563},{"c":75.45,"h":76.21,"l":74.466,"n":884,"o":74.61,"t":"2025-11-26T05:00:00Z","v":61373,"vw":75.588574},{"c":77.01,"h":77.01,"l":75.9681,"n":539,"o":76.02,"t":"2025-11-28T05:00:00Z","v":33811,"vw":76.375481},{"c":76.45,"h":77.19,"l":75.3,"n":1268,"o":75.59,"t":"2025-12-01T05:00:00Z","v":130421,"vw":76.759103},{"c":77.99,"h":78.9086,"l":77.21,"n":1000,"o":77.53,"t":"2025-12-02T05:00:00Z","v":58805,"vw":78.245098},{"c":80.16,"h":80.16,"l":77.52,"n":821,"o":78.07,"t":"2025-12-03T05:00:00Z","v":34747,"vw":78.883611},{"c":80,"h":80.6462,"l":79.2699,"n":719,"o":79.58,"t":"2025-12-04T05:00:00Z","v":63079,"vw":80.026299},{"c":80.89,"h":81.61,"l":80.46,"n":792,"o":80.59,"t":"2025-12-05T05:00:00Z","v":68291,"vw":81.174956},{"c":82,"h":82.391,"l":81.36,"n":1103,"o":81.77,"t":"2025-12-08T05:00:00Z","v":70294,"vw":81.835588},{"c":82.11,"h":82.25,"l":81.0698,"n":1263,"o":81.41,"t":"2025-12-09T05:00:00Z","v":75113,"vw":81.936731},{"c":84.28,"h":84.52,"l":82.46,"n":1291,"o":82.55,"t":"2025-12-10T05:00:00Z","v":82011,"vw":83.547298},{"c":84.03,"h":84.03,"l":82,"n":2006,"o":83.48,"t":"2025-12-11T05:00:00Z","v":132182,"vw":83.239139},{"c":79.75,"h":83.12,"l":79.33,"n":1414,"o":83.12,"t":"2025-12-12T05:00:00Z","v":132818,"vw":81.12302},{"c":79.42,"h":81.07,"l":79.22,"n":935,"o":80.81,"t":"2025-12-15T05:00:00Z","v":71811,"vw":79.950093},{"c":78.32,"h":79.69,"l":77.69,"n":1008,"o":79.14,"t":"2025-12-16T05:00:00Z","v":47901,"vw":78.477073},{"c":75.66,"h":78.9399,"l":75.44,"n":1384,"o":78.68,"t":"2025-12-17T05:00:00Z","v":70862,"vw":76.553372},{"c":77.5,"h":78.8676,"l":77.41,"n":793,"o":78.29,"t":"2025-12-18T05:00:00Z","v":37650,"vw":78.037314},{"c":79.65,"h":79.83,"l":78.21,"n":952,"o":78.21,"t":"2025-12-19T05:00:00Z","v":44895,"vw":79.424344},{"c":80.65,"h":81.31,"l":80.34,"n":737,"o":81.31,"t":"2025-12-22T05:00:00Z","v":35077,"vw":80.808417},{"c":80.8,"h":80.91,"l":79.9411,"n":621,"o":80.19,"t":"2025-12-23T05:00:00Z","v":38136,"vw":80.603651},{"c":80.82,"h":80.955,"l":80.6,"n":388,"o":80.74,"t":"2025-12-24T05:00:00Z","v":23157,"vw":80.750786},{"c":80.88,"h":81.31,"l":80.43,"n":891,"o":81.26,"t":"2025-12-26T05:00:00Z","v":75557,"vw":80.812273},{"c":80.26,"h":80.84,"l":79.82,"n":1004,"o":80.01,"t":"2025-12-29T05:00:00Z","v":49512,"vw":80.106051},{"c":80.24,"h":81.0325,"l":80.19,"n":471,"o":80.55,"t":"2025-12-30T05:00:00Z","v":54374,"vw":80.492516},{"c":78.86,"h":80.34,"l":78.86,"n":589,"o":80.34,"t":"2025-12-31T05:00:00Z","v":27646,"vw":79.566862},{"c":82.87,"h":83.03,"l":80.9,"n":1300,"o":80.9,"t":"2026-01-02T05:00:00Z","v":75726,"vw":82.184226},{"c":84.4,"h":85.55,"l":83.8853,"n":1486,"o":84.78,"t":"2026-01-05T05:00:00Z","v":76619,"vw":84.742298},{"c":87.99,"h":88.04,"l":85.26,"n":1674,"o":85.26,"t":"2026-01-06T05:00:00Z","v":125827,"vw":87.276044},{"c":87.46,"h":87.46,"l":86.13,"n":1568,"o":87.13,"t":"2026-01-07T05:00:00Z","v":110034,"vw":86.871694},{"c":86.04,"h":86.96,"l":84.84,"n":1247,"o":86.96,"t":"2026-01-08T05:00:00Z","v":61191,"vw":85.736669},{"c":88.87,"h":89.18,"l":86.585,"n":1052,"o":86.86,"t":"2026-01-09T05:00:00Z","v":61802,"vw":88.685052},{"c":89.1,"h":89.37,"l":87.85,"n":1321,"o":87.85,"t":"2026-01-12T05:00:00Z","v":70487,"vw":88.767583},{"c":89.66,"h":90.6799,"l":89.3301,"n":1062,"o":89.95,"t":"2026-01-13T05:00:00Z","v":44820,"vw":90.112631},{"c":89.55,"h":89.56,"l":88.19,"n":1016,"o":89.06,"t":"2026-01-14T05:00:00Z","v":52235,"vw":88.74229},{"c":91.72,"h":93.3999,"l":91.62,"n":1435,"o":92.64,"t":"2026-01-15T05:00:00Z","v":61276,"vw":92.661617},{"c":92.54,"h":93.63,"l":92,"n":1446,"o":93.16,"t":"2026-01-16T05:00:00Z","v":122815,"vw":92.905},{"c":91.54,"h":93.193,"l":90.58,"n":1805,"o":90.58,"t":"2026-01-20T05:00:00Z","v":132047,"vw":92.217114},{"c":95.3,"h":95.9799,"l":92.4,"n":1699,"o":92.85,"t":"2026-01-21T05:00:00Z","v":87598,"vw":94.551304},{"c":95.2,"h":97.16,"l":94.73,"n":1631,"o":97.16,"t":"2026-01-22T05:00:00Z","v":93031,"vw":95.465497},{"c":92.27,"h":94.44,"l":91.8095,"n":1716,"o":94.33,"t":"2026-01-23T05:00:00Z","v":88059,"vw":92.665745},{"c":91.78,"h":92.56,"l":91.25,"n":1018,"o":91.93,"t":"2026-01-26T05:00:00Z","v":73600,"vw":91.889105},{"c":94.1,"h":94.63,"l":93.1407,"n":1146,"o":93.31,"t":"2026-01-27T05:00:00Z","v":73855,"vw":94.223546},{"c":96.34,"h":96.72,"l":95.13,"n":2097,"o":95.59,"t":"2026-01-28T05:00:00Z","v":131038,"vw":95.873492},{"c":97.2,"h":97.62,"l":93.48,"n":2032,"o":96.75,"t":"2026-01-29T05:00:00Z","v":112325,"vw":96.093169},{"c":93.02,"h":97.1212,"l":92.53,"n":1712,"o":95.49,"t":"2026-01-30T05:00:00Z","v":82356,"vw":94.356199},{"c":95.32,"h":96.2199,"l":92.08,"n":2489,"o":92.08,"t":"2026-02-02T05:00:00Z","v":292607,"vw":95.10534},{"c":93.88,"h":97.5286,"l":91.63,"n":2639,"o":96.62,"t":"2026-02-03T05:00:00Z","v":175164,"vw":93.591314},{"c":90.77,"h":95.61,"l":88.71,"n":2474,"o":94.48,"t":"2026-02-04T05:00:00Z","v":122874,"vw":91.189822},{"c":92.01,"h":92.565,"l":88.7101,"n":1561,"o":89.5,"t":"2026-02-05T05:00:00Z","v":75067,"vw":91.418667},{"c":98.2,"h":98.375,"l":93.82,"n":2512,"o":94.03,"t":"2026-02-06T05:00:00Z","v":214961,"vw":97.095943},{"c":99.52,"h":99.96,"l":97,"n":2225,"o":97.55,"t":"2026-02-09T05:00:00Z","v":204023,"vw":99.025255},{"c":99.38,"h":100.75,"l":98.48,"n":1541,"o":100.09,"t":"2026-02-10T05:00:00Z","v":94246,"vw":99.683215},{"c":102.64,"h":103.43,"l":100,"n":1999,"o":101.96,"t":"2026-02-11T05:00:00Z","v":138982,"vw":102.243259},{"c":99.77,"h":103.9899,"l":99.4501,"n":3135,"o":103.42,"t":"2026-02-12T05:00:00Z","v":206031,"vw":101.223736},{"c":100.58,"h":101.5,"l":98.17,"n":2627,"o":99.48,"t":"2026-02-13T05:00:00Z","v":1114327,"vw":100.458694},{"c":100.38,"h":101.05,"l":97.5259,"n":2264,"o":99.13,"t":"2026-02-17T05:00:00Z","v":275470,"vw":99.282526},{"c":99.89,"h":101.31,"l":99,"n":1718,"o":99.96,"t":"2026-02-18T05:00:00Z","v":85296,"vw":99.989445},{"c":99.35,"h":99.46,"l":97.84,"n":2474,"o":98.84,"t":"2026-02-19T05:00:00Z","v":796577,"vw":98.703383},{"c":100.87,"h":101.48,"l":98.48,"n":1400,"o":98.48,"t":"2026-02-20T05:00:00Z","v":67554,"vw":100.489311},{"c":99.97,"h":100.97,"l":98.5,"n":3089,"o":100.35,"t":"2026-02-23T05:00:00Z","v":323710,"vw":99.840861},{"c":102.76,"h":103.575,"l":100.91,"n":3611,"o":101.09,"t":"2026-02-24T05:00:00Z","v":333979,"vw":102.759042},{"c":104.73,"h":105.74,"l":104.17,"n":3644,"o":104.17,"t":"2026-02-25T05:00:00Z","v":165614,"vw":105.038899},{"c":100.66,"h":104.16,"l":98.68,"n":4220,"o":104.16,"t":"2026-02-26T05:00:00Z","v":195523,"vw":100.843557},{"c":99,"h":99.715,"l":97.52,"n":4137,"o":98.07,"t":"2026-02-27T05:00:00Z","v":366276,"vw":98.261785},{"c":100.8,"h":100.985,"l":97.07,"n":8518,"o":97.29,"t":"2026-03-02T05:00:00Z","v":563755,"vw":99.569144},{"c":95.38,"h":97.025,"l":94.43,"n":5630,"o":96.94,"t":"2026-03-03T05:00:00Z","v":434430,"vw":95.870885},{"c":96.82,"h":97.78,"l":96.01,"n":2415,"o":97.15,"t":"2026-03-04T05:00:00Z","v":173811,"vw":96.943874},{"c":94.28,"h":96.99,"l":92.47,"n":6025,"o":95.98,"t":"2026-03-05T05:00:00Z","v":279877,"vw":94.343322},{"c":89.2,"h":92.7956,"l":88.67,"n":3156,"o":91.13,"t":"2026-03-06T05:00:00Z","v":252917,"vw":90.992086},{"c":92.98,"h":93.17,"l":86.93,"n":3416,"o":87.68,"t":"2026-03-09T04:00:00Z","v":186461,"vw":90.25112},{"c":94.1,"h":96.04,"l":92.95,"n":4161,"o":92.95,"t":"2026-03-10T04:00:00Z","v":236679,"vw":94.586756},{"c":95,"h":95.86,"l":94.24,"n":3331,"o":94.28,"t":"2026-03-11T04:00:00Z","v":161714,"vw":95.156301},{"c":91.68,"h":93.6,"l":90.93,"n":2139,"o":93.28,"t":"2026-03-12T04:00:00Z","v":116277,"vw":92.072943},{"c":92.08,"h":94.246,"l":91.79,"n":1082,"o":92.79,"t":"2026-03-13T04:00:00Z","v":57194,"vw":92.687352},{"c":94.89,"h":96.05,"l":94.51,"n":1659,"o":94.51,"t":"2026-03-16T04:00:00Z","v":104175,"vw":95.202251},{"c":95.75,"h":95.77,"l":94.46,"n":1301,"o":95.4,"t":"2026-03-17T04:00:00Z","v":71509,"vw":95.233309},{"c":95.44,"h":97.04,"l":95.3,"n":2851,"o":95.98,"t":"2026-03-18T04:00:00Z","v":125266,"vw":96.098618},{"c":97.21,"h":98.05,"l":91.91,"n":1195,"o":92.76,"t":"2026-03-19T04:00:00Z","v":80932,"vw":96.175449},{"c":94.65,"h":97.77,"l":93.335,"n":2946,"o":97.33,"t":"2026-03-20T04:00:00Z","v":195364,"vw":95.527675},{"c":96.82,"h":99.24,"l":96.375,"n":7503,"o":96.76,"t":"2026-03-23T04:00:00Z","v":381284,"vw":97.692303},{"c":100.03,"h":100.57,"l":95.5,"n":2082,"o":95.88,"t":"2026-03-24T04:00:00Z","v":177373,"vw":99.577479},{"c":100.67,"h":102.05,"l":99.8,"n":3476,"o":101.26,"t":"2026-03-25T04:00:00Z","v":348599,"vw":100.810003},{"c":94.75,"h":98.56,"l":94.6501,"n":2637,"o":98.56,"t":"2026-03-26T04:00:00Z","v":213948,"vw":97.178475},{"c":93.21,"h":95.1682,"l":92.61,"n":2209,"o":93.73,"t":"2026-03-27T04:00:00Z","v":264307,"vw":93.617786},{"c":88.52,"h":94.52,"l":87.745,"n":4855,"o":94.35,"t":"2026-03-30T04:00:00Z","v":424787,"vw":89.668482},{"c":94.38,"h":94.4092,"l":89.98,"n":2921,"o":90.16,"t":"2026-03-31T04:00:00Z","v":235260,"vw":92.827909},{"c":97.07,"h":98.5,"l":95.41,"n":4274,"o":95.8,"t":"2026-04-01T04:00:00Z","v":361577,"vw":97.440022},{"c":97.53,"h":98.07,"l":92.79,"n":1811,"o":92.99,"t":"2026-04-02T04:00:00Z","v":145040,"vw":95.477887},{"c":98.8,"h":99.67,"l":97.4,"n":1880,"o":98.13,"t":"2026-04-06T04:00:00Z","v":106620,"vw":98.445752},{"c":99.53,"h":99.53,"l":96.8801,"n":1962,"o":98.4,"t":"2026-04-07T04:00:00Z","v":115304,"vw":98.321644},{"c":106.27,"h":106.659,"l":104.04,"n":2957,"o":105.85,"t":"2026-04-08T04:00:00Z","v":214454,"vw":105.794338},{"c":108.91,"h":109.0799,"l":106.41,"n":2723,"o":106.41,"t":"2026-04-09T04:00:00Z","v":243653,"vw":108.356864},{"c":110.44,"h":111.5,"l":109.72,"n":5092,"o":109.97,"t":"2026-04-10T04:00:00Z","v":327311,"vw":110.645218},{"c":112.65,"h":112.65,"l":109.91,"n":2883,"o":109.95,"t":"2026-04-13T04:00:00Z","v":188126,"vw":111.267346},{"c":114.1,"h":114.27,"l":112.01,"n":3499,"o":113.77,"t":"2026-04-14T04:00:00Z","v":277144,"vw":113.536046},{"c":113.95,"h":113.97,"l":111.01,"n":3608,"o":113.47,"t":"2026-04-15T04:00:00Z","v":285472,"vw":112.9249},{"c":116.25,"h":116.27,"l":113.06,"n":2939,"o":113.83,"t":"2026-04-16T04:00:00Z","v":188956,"vw":115.153305},{"c":120.04,"h":120.42,"l":117.36,"n":4368,"o":118.5,"t":"2026-04-17T04:00:00Z","v":269548,"vw":119.29988},{"c":121.73,"h":122.0999,"l":119.8,"n":3908,"o":120.16,"t":"2026-04-20T04:00:00Z","v":217465,"vw":121.027486},{"c":122.15,"h":124,"l":121.41,"n":4383,"o":122.53,"t":"2026-04-21T04:00:00Z","v":324790,"vw":122.421764},{"c":124.1,"h":124.81,"l":121.94,"n":4525,"o":124.44,"t":"2026-04-22T04:00:00Z","v":305056,"vw":123.219291},{"c":127.02,"h":128.5,"l":124.77,"n":5118,"o":125.3,"t":"2026-04-23T04:00:00Z","v":361483,"vw":126.841446},{"c":134.86,"h":136.26,"l":131.97,"n":6642,"o":133.45,"t":"2026-04-24T04:00:00Z","v":459187,"vw":134.553936},{"c":130.72,"h":135.483,"l":129.38,"n":10258,"o":135.1,"t":"2026-04-27T04:00:00Z","v":727531,"vw":130.814736},{"c":125.4,"h":128.8499,"l":123.66,"n":7328,"o":126.02,"t":"2026-04-28T04:00:00Z","v":490979,"vw":125.365071},{"c":128.87,"h":129.2,"l":126.4024,"n":4458,"o":127.29,"t":"2026-04-29T04:00:00Z","v":289715,"vw":127.896939},{"c":133.68,"h":133.74,"l":128.88,"n":5048,"o":130.41,"t":"2026-04-30T04:00:00Z","v":306494,"vw":131.438155},{"c":135.12,"h":135.62,"l":131.3283,"n":5126,"o":132.65,"t":"2026-05-01T04:00:00Z","v":258348,"vw":134.097898},{"c":135.17,"h":136.877,"l":133.64,"n":6250,"o":135.82,"t":"2026-05-04T04:00:00Z","v":635668,"vw":135.232826},{"c":139.67,"h":140.59,"l":136.33,"n":6471,"o":137.16,"t":"2026-05-05T04:00:00Z","v":337518,"vw":139.067437},{"c":144.61,"h":144.63,"l":139.98,"n":7566,"o":142.65,"t":"2026-05-06T04:00:00Z","v":418379,"vw":143.21979},{"c":143.16,"h":147.0778,"l":141.85,"n":6000,"o":146.83,"t":"2026-05-07T04:00:00Z","v":347541,"vw":143.991623},{"c":151.78,"h":151.78,"l":147.11,"n":7000,"o":147.11,"t":"2026-05-08T04:00:00Z","v":399188,"vw":150.083926},{"c":156.16,"h":156.17,"l":152.47,"n":14890,"o":153.08,"t":"2026-05-11T04:00:00Z","v":1237974,"vw":154.951425},{"c":149.44,"h":152.65,"l":143.36,"n":12480,"o":152.65,"t":"2026-05-12T04:00:00Z","v":819275,"vw":147.629124},{"c":152.01,"h":155.23,"l":149.79,"n":5905,"o":154.36,"t":"2026-05-13T04:00:00Z","v":320338,"vw":152.279802},{"c":152.91,"h":153.81,"l":150.37,"n":4806,"o":151.98,"t":"2026-05-14T04:00:00Z","v":296259,"vw":152.745002},{"c":148.32,"h":150.8,"l":145.56,"n":8693,"o":147.33,"t":"2026-05-15T04:00:00Z","v":419178,"vw":148.125561},{"c":142.95,"h":151.03,"l":140.3407,"n":9672,"o":150.94,"t":"2026-05-18T04:00:00Z","v":664929,"vw":143.246715},{"c":143.04,"h":145.14,"l":136.95,"n":7439,"o":139.8,"t":"2026-05-19T04:00:00Z","v":487077,"vw":140.848642},{"c":149.11,"h":149.18,"l":145.02,"n":5265,"o":145.97,"t":"2026-05-20T04:00:00Z","v":328511,"vw":147.443761},{"c":150.72,"h":151.58,"l":148,"n":7854,"o":148.09,"t":"2026-05-21T04:00:00Z","v":380920,"vw":149.569482},{"c":153.75,"h":154.79,"l":150.37,"n":5314,"o":152.53,"t":"2026-05-22T04:00:00Z","v":291192,"vw":153.452261},{"c":161.63,"h":162.28,"l":157.18,"n":9267,"o":159.49,"t":"2026-05-26T04:00:00Z","v":589239,"vw":160.499321},{"c":160.1,"h":165.01,"l":157.01,"n":10200,"o":164.54,"t":"2026-05-27T04:00:00Z","v":634933,"vw":159.884653},{"c":158.47,"h":160.2,"l":154.8,"n":7607,"o":159.582,"t":"2026-05-28T04:00:00Z","v":393834,"vw":158.477294},{"c":155.36,"h":160.49,"l":153.56,"n":6523,"o":160.49,"t":"2026-05-29T04:00:00Z","v":388713,"vw":156.039455},{"c":153.63,"h":155.41,"l":150.9,"n":9158,"o":153.6,"t":"2026-06-01T04:00:00Z","v":521323,"vw":153.431441},{"c":161.62,"h":161.62,"l":156.47,"n":5708,"o":157.61,"t":"2026-06-02T04:00:00Z","v":300347,"vw":160.158728},{"c":163.8,"h":165.18,"l":160.01,"n":6311,"o":163.1,"t":"2026-06-03T04:00:00Z","v":330444,"vw":163.502971},{"c":161.51,"h":164.19,"l":155.3758,"n":5381,"o":157.9,"t":"2026-06-04T04:00:00Z","v":258976,"vw":159.569747},{"c":145.03,"h":155.57,"l":144.74,"n":10378,"o":155.57,"t":"2026-06-05T04:00:00Z","v":497358,"vw":149.418944},{"c":152.51,"h":154.88,"l":150,"n":5244,"o":152.34,"t":"2026-06-08T04:00:00Z","v":319860,"vw":152.287733},{"c":151.94,"h":160.1,"l":141.7201,"n":7853,"o":156.54,"t":"2026-06-09T04:00:00Z","v":586429,"vw":149.744229},{"c":148.8,"h":157.58,"l":148.165,"n":6979,"o":150.01,"t":"2026-06-10T04:00:00Z","v":376573,"vw":152.148926},{"c":163,"h":163.05,"l":153.12,"n":8253,"o":153.59,"t":"2026-06-11T04:00:00Z","v":556380,"vw":157.425265},{"c":167.89,"h":169.35,"l":161.42,"n":8197,"o":162.97,"t":"2026-06-12T04:00:00Z","v":562608,"vw":166.980529},{"c":175.6,"h":177.35,"l":173.52,"n":9202,"o":176.36,"t":"2026-06-15T04:00:00Z","v":454844,"vw":175.550125},{"c":166.74,"h":177.25,"l":166.35,"n":27756,"o":174.69,"t":"2026-06-16T04:00:00Z","v":1827273,"vw":170.009026},{"c":167.48,"h":173.77,"l":167.38,"n":6653,"o":171.29,"t":"2026-06-17T04:00:00Z","v":396195,"vw":170.784759},{"c":178.23,"h":178.98,"l":175.02,"n":6090,"o":175.69,"t":"2026-06-18T04:00:00Z","v":352077,"vw":177.27448},{"c":184.45,"h":184.645,"l":179.84,"n":6896,"o":182.83,"t":"2026-06-22T04:00:00Z","v":296227,"vw":181.850114},{"c":170.44,"h":173.8,"l":168.3949,"n":8487,"o":169.68,"t":"2026-06-23T04:00:00Z","v":399340,"vw":170.717151},{"c":168.75,"h":171.7299,"l":164.685,"n":5895,"o":171,"t":"2026-06-24T04:00:00Z","v":285943,"vw":167.957771},{"c":177.33,"h":179.46,"l":168.66,"n":12850,"o":178.83,"t":"2026-06-25T04:00:00Z","v":530556,"vw":174.938818},{"c":168.18,"h":171.2,"l":166.205,"n":7041,"o":170.39,"t":"2026-06-26T04:00:00Z","v":403744,"vw":168.421745},{"c":177.98,"h":178.03,"l":163.23,"n":8820,"o":168.71,"t":"2026-06-29T04:00:00Z","v":412621,"vw":172.769886},{"c":187.82,"h":189.24,"l":178.51,"n":10025,"o":179.15,"t":"2026-06-30T04:00:00Z","v":556218,"vw":185.187532},{"c":174.41,"h":180.39,"l":173.025,"n":11200,"o":178.84,"t":"2026-07-01T04:00:00Z","v":603129,"vw":176.425237},{"c":158.01,"h":174.48,"l":154.83,"n":13406,"o":174.48,"t":"2026-07-02T04:00:00Z","v":715272,"vw":161.841095},{"c":159.57,"h":166.7338,"l":159.33,"n":6503,"o":163.13,"t":"2026-07-06T04:00:00Z","v":326774,"vw":162.997041},{"c":148.34,"h":151.8,"l":144.25,"n":10529,"o":150.045,"t":"2026-07-07T04:00:00Z","v":620392,"vw":147.924297},{"c":151.33,"h":151.9,"l":145.8,"n":5243,"o":146.42,"t":"2026-07-08T04:00:00Z","v":276920,"vw":149.476716},{"c":159.47,"h":163.9,"l":159.11,"n":5942,"o":160.82,"t":"2026-07-09T04:00:00Z","v":358972,"vw":161.892556},{"c":159.42,"h":160.55,"l":154.42,"n":4416,"o":156.09,"t":"2026-07-10T04:00:00Z","v":222874,"vw":157.670955},{"c":151.68,"h":155.37,"l":150.52,"n":7028,"o":154.31,"t":"2026-07-13T04:00:00Z","v":303418,"vw":152.428423},{"c":157.9,"h":161.38,"l":154.87,"n":4087,"o":160.9,"t":"2026-07-14T04:00:00Z","v":199420,"vw":158.403566},{"c":153.69,"h":160.62,"l":147.725,"n":7379,"o":160.59,"t":"2026-07-15T04:00:00Z","v":363323,"vw":153.437461},{"c":145.21,"h":151.5082,"l":144,"n":8053,"o":149.07,"t":"2026-07-16T04:00:00Z","v":413226,"vw":146.646875},{"c":143.22,"h":146.36,"l":135.24,"n":11669,"o":138.52,"t":"2026-07-17T04:00:00Z","v":621078,"vw":140.957424},{"c":143.57,"h":148.53,"l":143,"n":4308,"o":146.63,"t":"2026-07-20T04:00:00Z","v":259000,"vw":145.182964},{"c":154.46,"h":154.79,"l":149.18,"n":6597,"o":151.31,"t":"2026-07-21T04:00:00Z","v":321555,"vw":152.531267},{"c":153.47,"h":156,"l":149.3,"n":4437,"o":149.7,"t":"2026-07-22T04:00:00Z","v":255545,"vw":154.031754},{"c":153.19,"h":155.51,"l":151.1,"n":3925,"o":151.23,"t":"2026-07-23T04:00:00Z","v":215223,"vw":152.823175},{"c":144.79,"h":152.22,"l":143.32,"n":5686,"o":151.49,"t":"2026-07-24T04:00:00Z","v":260970,"vw":147.242947},{"c":139.43,"h":146.21,"l":134.43,"n":7438,"o":146.21,"t":"2026-07-27T04:00:00Z","v":337992,"vw":138.203422},{"c":129.38,"h":132.5875,"l":125.9,"n":10363,"o":132.58,"t":"2026-07-28T04:00:00Z","v":559700,"vw":128.94923},{"c":120.7,"h":130.69,"l":120.599,"n":11599,"o":128.63,"t":"2026-07-29T04:00:00Z","v":725335,"vw":124.31312},{"c":134.87,"h":136.1651,"l":129.85,"n":10833,"o":130.75,"t":"2026-07-30T04:00:00Z","v":906451,"vw":133.995053},{"c":136.44,"h":144.99,"l":135.26,"n":10325,"o":142.89,"t":"2026-07-31T04:00:00Z","v":730864,"vw":139.06469},{"c":139.08,"h":140,"l":131.32,"n":11216,"o":132.69,"t":"2026-08-03T04:00:00Z","v":1088228,"vw":136.610435},{"c":147,"h":147.92,"l":143.41,"n":7916,"o":144.46,"t":"2026-08-04T04:00:00Z","v":683484,"vw":146.504761},{"c":142.8,"h":148.57,"l":142.34,"n":7353,"o":144.93,"t":"2026-08-05T04:00:00Z","v":365173,"vw":145.099986},{"c":144.65,"h":147.88,"l":139.2,"n":4981,"o":141.12,"t":"2026-08-06T04:00:00Z","v":315200,"vw":145.050127},{"c":148.42,"h":150.17,"l":145.44,"n":4735,"o":147.74,"t":"2026-08-07T04:00:00Z","v":212438,"vw":147.942303},{"c":142.56,"h":150,"l":142.56,"n":4591,"o":149.4,"t":"2026-08-10T04:00:00Z","v":213489,"vw":145.771132},{"c":145.16,"h":146.63,"l":143.75,"n":7449,"o":145.36,"t":"2026-08-11T04:00:00Z","v":624900,"vw":144.75027},{"c":150.97,"h":152.71,"l":150.42,"n":7473,"o":151.64,"t":"2026-08-12T04:00:00Z","v":784298,"vw":151.976586},{"c":151.61,"h":154.7995,"l":150.08,"n":5186,"o":150.37,"t":"2026-08-13T04:00:00Z","v":309814,"vw":152.825302},{"c":153.01,"h":154.05,"l":150.1846,"n":5743,"o":150.66,"t":"2026-08-14T04:00:00Z","v":323636,"vw":151.963888},{"c":157.4,"h":158.64,"l":154.86,"n":8086,"o":155.1,"t":"2026-08-17T04:00:00Z","v":469917,"vw":157.465913},{"c":146.31,"h":151.48,"l":144.2,"n":6980,"o":150,"t":"2026-08-18T04:00:00Z","v":382053,"vw":146.95817},{"c":139.5,"h":148.16,"l":138.3705,"n":8206,"o":147.65,"t":"2026-08-19T04:00:00Z","v":390066,"vw":140.75117},{"c":138.98,"h":140.7,"l":137.4587,"n":5392,"o":139.06,"t":"2026-08-20T04:00:00Z","v":292649,"vw":138.890846},{"c":138.91,"h":141.08,"l":136.5,"n":4482,"o":141.08,"t":"2026-08-21T04:00:00Z","v":174452,"vw":138.242519},{"c":134.06,"h":136.42,"l":131.67,"n":7025,"o":136.42,"t":"2026-08-24T04:00:00Z","v":439180,"vw":133.470853},{"c":135.96,"h":137.97,"l":134.5,"n":2827,"o":137.19,"t":"2026-08-25T04:00:00Z","v":135592,"vw":135.914323},{"c":136.51,"h":137.205,"l":134.785,"n":4894,"o":136.17,"t":"2026-08-26T04:00:00Z","v":216280,"vw":136.200689},{"c":138.56,"h":140.51,"l":136.76,"n":4841,"o":140.275,"t":"2026-08-27T04:00:00Z","v":240493,"vw":138.032951},{"c":131.81,"h":137.48,"l":131.74,"n":5854,"o":137.48,"t":"2026-08-28T04:00:00Z","v":215750,"vw":133.591121},{"c":131.82,"h":133.44,"l":131.02,"n":9829,"o":132.36,"t":"2026-08-31T04:00:00Z","v":398109,"vw":131.672322},{"c":127.93,"h":129.26,"l":126.53,"n":6242,"o":129.04,"t":"2026-09-01T04:00:00Z","v":340001,"vw":127.75002},{"c":129.21,"h":129.865,"l":126.32,"n":4321,"o":128.12,"t":"2026-09-02T04:00:00Z","v":541427,"vw":128.746798},{"c":129.7,"h":129.7,"l":124.94,"n":4405,"o":128.27,"t":"2026-09-03T04:00:00Z","v":216695,"vw":128.206489},{"c":136,"h":136.16,"l":131.65,"n":5521,"o":131.65,"t":"2026-09-04T04:00:00Z","v":635646,"vw":134.884908},{"c":139.97,"h":140.9,"l":137.52,"n":6569,"o":138.75,"t":"2026-09-08T04:00:00Z","v":591221,"vw":139.929336},{"c":140.07,"h":141.55,"l":138.49,"n":4530,"o":138.87,"t":"2026-09-09T04:00:00Z","v":195722,"vw":140.290437},{"c":136.02,"h":137.82,"l":134.94,"n":3962,"o":136.05,"t":"2026-09-10T04:00:00Z","v":155157,"vw":136.414774},{"c":139.7,"h":140.83,"l":137.98,"n":4124,"o":138.25,"t":"2026-09-11T04:00:00Z","v":293077,"vw":139.604858},{"c":128.72,"h":132.1699,"l":128.51,"n":9179,"o":131.04,"t":"2026-09-14T04:00:00Z","v":510841,"vw":130.460957},{"c":128.58,"h":130.57,"l":127.22,"n":3862,"o":130.22,"t":"2026-09-15T04:00:00Z","v":277310,"vw":128.335093},{"c":129.84,"h":132.49,"l":128.1,"n":3411,"o":131.28,"t":"2026-09-16T04:00:00Z","v":172409,"vw":130.850007},{"c":134.25,"h":135.15,"l":133.34,"n":2610,"o":134.15,"t":"2026-09-17T04:00:00Z","v":124830,"vw":134.510822},{"c":139.39,"h":139.56,"l":135.96,"n":5958,"o":136.27,"t":"2026-09-18T04:00:00Z","v":286451,"vw":137.005312},{"c":144.88,"h":145.6709,"l":141.28,"n":8432,"o":143.2,"t":"2026-09-21T04:00:00Z","v":436904,"vw":143.788077},{"c":148.6,"h":148.62,"l":142.94,"n":5801,"o":142.94,"t":"2026-09-22T04:00:00Z","v":240382,"vw":146.361759},{"c":147.74,"h":147.84,"l":143.9908,"n":4055,"o":147.76,"t":"2026-09-23T04:00:00Z","v":209786,"vw":146.373096},{"c":147.5,"h":147.5,"l":143.41,"n":4557,"o":144.5,"t":"2026-09-24T04:00:00Z","v":214801,"vw":145.483467},{"c":150.51,"h":151.2,"l":148.49,"n":4214,"o":148.82,"t":"2026-09-25T04:00:00Z","v":396406,"vw":150.572659},{"c":148.64,"h":149.78,"l":144.77,"n":4802,"o":149.28,"t":"2026-09-28T04:00:00Z","v":221906,"vw":147.559775},{"c":151.09,"h":153,"l":150.18,"n":3511,"o":151.61,"t":"2026-09-29T04:00:00Z","v":113031,"vw":151.533511},{"c":152.47,"h":153.03,"l":150.59,"n":4127,"o":152.25,"t":"2026-09-30T04:00:00Z","v":205842,"vw":152.115062},{"c":155.9,"h":156.84,"l":151.76,"n":5778,"o":153.19,"t":"2026-10-01T04:00:00Z","v":266014,"vw":155.083383},{"c":160.94,"h":163,"l":160.315,"n":12317,"o":160.75,"t":"2026-10-02T04:00:00Z","v":907542,"vw":161.873316},{"c":160.12,"h":160.95,"l":157.5,"n":13796,"o":160.16,"t":"2026-10-05T04:00:00Z","v":1459964,"vw":160.130568},{"c":158.87,"h":162.05,"l":158.49,"n":4393,"o":162.05,"t":"2026-10-06T04:00:00Z","v":554867,"vw":159.943021},{"c":155.52,"h":156,"l":153.8,"n":5320,"o":154.55,"t":"2026-10-07T04:00:00Z","v":271874,"vw":154.874331},{"c":150.16,"h":155.14,"l":148.02,"n":6259,"o":152.97,"t":"2026-10-08T04:00:00Z","v":264146,"vw":151.029448},{"c":149.32,"h":152.845,"l":148.34,"n":3067,"o":152.74,"t":"2026-10-09T04:00:00Z","v":186240,"vw":149.449182},{"c":142.93,"h":147.01,"l":142.77,"n":6447,"o":147.01,"t":"2026-10-12T04:00:00Z","v":374531,"vw":143.501341},{"c":141.96,"h":142.095,"l":137.701,"n":5035,"o":139.45,"t":"2026-10-13T04:00:00Z","v":289430,"vw":139.792116},{"c":134.61,"h":139.03,"l":133.2701,"n":9399,"o":138.07,"t":"2026-10-14T04:00:00Z","v":404105,"vw":136.307824},{"c":131.27,"h":131.9024,"l":125.96,"n":8186,"o":129.06,"t":"2026-10-15T04:00:00Z","v":466164,"vw":128.71553},{"c":124.5,"h":129.48,"l":124.4,"n":7772,"o":129.01,"t":"2026-10-16T04:00:00Z","v":434430,"vw":126.410177},{"c":127.82,"h":130.455,"l":127.21,"n":5318,"o":129.85,"t":"2026-10-19T04:00:00Z","v":255738,"vw":128.973632},{"c":126.19,"h":128.93,"l":122.745,"n":8827,"o":125.06,"t":"2026-10-20T04:00:00Z","v":685806,"vw":126.09813},{"c":129.12,"h":129.88,"l":127.5,"n":3920,"o":129.47,"t":"2026-10-21T04:00:00Z","v":263059,"vw":128.937204},{"c":117.28,"h":123.34,"l":116.36,"n":16894,"o":122.535,"t":"2026-10-22T04:00:00Z","v":1863948,"vw":118.554029}],"volatilityBars":[{"c":145.23,"h":146.5,"l":145.23,"n":6,"o":146.5,"t":"2026-09-22T08:00:00Z","v":276,"vw":145.807273},{"c":144.65,"h":144.65,"l":144.65,"n":3,"o":144.65,"t":"2026-09-22T08:15:00Z","v":3000,"vw":144.65},{"c":143.53,"h":143.53,"l":143.53,"n":3,"o":143.53,"t":"2026-09-22T09:00:00Z","v":131,"vw":143.53},{"c":144.54,"h":144.54,"l":144.54,"n":2,"o":144.54,"t":"2026-09-22T10:00:00Z","v":189,"vw":144.54},{"c":145.13,"h":145.21,"l":145.13,"n":15,"o":145.21,"t":"2026-09-22T11:00:00Z","v":571,"vw":145.178127},{"c":142.96,"h":142.96,"l":142.96,"n":7,"o":142.96,"t":"2026-09-22T12:45:00Z","v":255,"vw":142.96},{"c":143.57,"h":143.57,"l":143.57,"n":1,"o":143.57,"t":"2026-09-22T13:15:00Z","v":100,"vw":143.57},{"c":144.745,"h":144.9,"l":142.94,"n":480,"o":142.94,"t":"2026-09-22T13:30:00Z","v":30657,"vw":143.729283},{"c":146.01,"h":146.03,"l":144.31,"n":398,"o":144.62,"t":"2026-09-22T13:45:00Z","v":17542,"vw":145.202759},{"c":146.565,"h":146.7,"l":145.87,"n":212,"o":146.275,"t":"2026-09-22T14:00:00Z","v":9310,"vw":146.188374},{"c":146.435,"h":146.5,"l":146.15,"n":130,"o":146.36,"t":"2026-09-22T14:15:00Z","v":6622,"vw":146.32999},{"c":145.51,"h":147,"l":145.48,"n":184,"o":146.51,"t":"2026-09-22T14:30:00Z","v":9641,"vw":146.411435},{"c":145.2445,"h":145.44,"l":144.94,"n":86,"o":145.44,"t":"2026-09-22T14:45:00Z","v":3121,"vw":145.179272},{"c":145.85,"h":145.85,"l":145.22,"n":103,"o":145.28,"t":"2026-09-22T15:00:00Z","v":5001,"vw":145.391984},{"c":145.74,"h":145.8399,"l":145.62,"n":70,"o":145.79,"t":"2026-09-22T15:15:00Z","v":3164,"vw":145.733956},{"c":145.78,"h":145.794,"l":145.6,"n":90,"o":145.7,"t":"2026-09-22T15:30:00Z","v":5379,"vw":145.716606},{"c":146.4033,"h":146.4033,"l":145.8187,"n":111,"o":145.8187,"t":"2026-09-22T15:45:00Z","v":4018,"vw":146.104252},{"c":146.33,"h":146.595,"l":146.33,"n":119,"o":146.5,"t":"2026-09-22T16:00:00Z","v":6131,"vw":146.459926},{"c":146.14,"h":146.435,"l":146.14,"n":79,"o":146.435,"t":"2026-09-22T16:15:00Z","v":4492,"vw":146.301386},{"c":146.5114,"h":146.5114,"l":146.25,"n":75,"o":146.25,"t":"2026-09-22T16:30:00Z","v":3083,"vw":146.414667},{"c":146.9195,"h":146.9195,"l":146.53,"n":115,"o":146.585,"t":"2026-09-22T16:45:00Z","v":5223,"vw":146.825682},{"c":146.88,"h":146.94,"l":146.83,"n":91,"o":146.925,"t":"2026-09-22T17:00:00Z","v":4146,"vw":146.891645},{"c":146.76,"h":146.8,"l":146.665,"n":97,"o":146.8,"t":"2026-09-22T17:15:00Z","v":5044,"vw":146.747608},{"c":147.0025,"h":147.03,"l":146.68,"n":115,"o":146.8,"t":"2026-09-22T17:30:00Z","v":9256,"vw":146.941433},{"c":147.33,"h":147.37,"l":146.96,"n":247,"o":147.05,"t":"2026-09-22T17:45:00Z","v":8482,"vw":147.128425},{"c":147.42,"h":147.65,"l":147.17,"n":277,"o":147.33,"t":"2026-09-22T18:00:00Z","v":13690,"vw":147.479023},{"c":147.59,"h":147.68,"l":147.56,"n":96,"o":147.59,"t":"2026-09-22T18:15:00Z","v":4753,"vw":147.6308},{"c":147.21,"h":147.65,"l":147.21,"n":103,"o":147.59,"t":"2026-09-22T18:30:00Z","v":3731,"vw":147.450596},{"c":147.09,"h":147.15,"l":147.04,"n":164,"o":147.04,"t":"2026-09-22T18:45:00Z","v":6509,"vw":147.101621},{"c":147.38,"h":147.47,"l":147.13,"n":141,"o":147.13,"t":"2026-09-22T19:00:00Z","v":6402,"vw":147.315321},{"c":147.515,"h":147.6219,"l":147.35,"n":166,"o":147.515,"t":"2026-09-22T19:15:00Z","v":7597,"vw":147.483248},{"c":147.965,"h":148.09,"l":147.56,"n":455,"o":147.56,"t":"2026-09-22T19:30:00Z","v":15641,"vw":147.910779},{"c":148.6,"h":148.62,"l":148.03,"n":618,"o":148.04,"t":"2026-09-22T19:45:00Z","v":24199,"vw":148.357264},{"c":149.46,"h":149.46,"l":148.6,"n":12,"o":148.6,"t":"2026-09-22T20:00:00Z","v":1661,"vw":148.860448},{"c":149.2369,"h":149.2369,"l":149.2369,"n":1,"o":149.2369,"t":"2026-09-22T22:30:00Z","v":100,"vw":149.2369},{"c":148.4,"h":148.52,"l":148.4,"n":2,"o":148.52,"t":"2026-09-22T22:45:00Z","v":955,"vw":148.419476},{"c":147.4,"h":147.4,"l":147.4,"n":1,"o":147.4,"t":"2026-09-23T12:15:00Z","v":100,"vw":147.4},{"c":147.95,"h":147.95,"l":147.95,"n":1,"o":147.95,"t":"2026-09-23T12:30:00Z","v":2756,"vw":147.95},{"c":146.56,"h":146.56,"l":146.56,"n":9,"o":146.56,"t":"2026-09-23T13:00:00Z","v":151,"vw":146.56},{"c":145.92,"h":147.76,"l":145.8157,"n":293,"o":147.76,"t":"2026-09-23T13:30:00Z","v":15730,"vw":147.035776},{"c":145.62,"h":145.62,"l":144.585,"n":188,"o":145,"t":"2026-09-23T13:45:00Z","v":10836,"vw":145.246051},{"c":144.54,"h":146.12,"l":144.4023,"n":202,"o":145.97,"t":"2026-09-23T14:00:00Z","v":18712,"vw":145.370697},{"c":144.93,"h":144.93,"l":143.9908,"n":222,"o":144.54,"t":"2026-09-23T14:15:00Z","v":15336,"vw":144.25974},{"c":145.26,"h":145.3416,"l":144.575,"n":101,"o":144.735,"t":"2026-09-23T14:30:00Z","v":4606,"vw":144.881008},{"c":147.01,"h":147.01,"l":145.345,"n":131,"o":145.4851,"t":"2026-09-23T14:45:00Z","v":8096,"vw":146.361722},{"c":147.31,"h":147.3235,"l":146.82,"n":149,"o":147.24,"t":"2026-09-23T15:00:00Z","v":8631,"vw":147.098658},{"c":147.61,"h":147.84,"l":147.06,"n":129,"o":147.56,"t":"2026-09-23T15:15:00Z","v":6533,"vw":147.544255},{"c":147.35,"h":147.62,"l":146.99,"n":97,"o":147.56,"t":"2026-09-23T15:30:00Z","v":6543,"vw":147.196715},{"c":146.445,"h":147.125,"l":146.39,"n":72,"o":147.125,"t":"2026-09-23T15:45:00Z","v":6654,"vw":146.66249},{"c":146.5032,"h":146.54,"l":146.06,"n":120,"o":146.43,"t":"2026-09-23T16:00:00Z","v":12752,"vw":146.352792},{"c":146.51,"h":146.77,"l":146.34,"n":82,"o":146.54,"t":"2026-09-23T16:15:00Z","v":4546,"vw":146.512344},{"c":146.4299,"h":146.71,"l":146.4299,"n":58,"o":146.71,"t":"2026-09-23T16:30:00Z","v":2369,"vw":146.543332},{"c":145.9895,"h":146.11,"l":145.94,"n":69,"o":146.09,"t":"2026-09-23T16:45:00Z","v":5480,"vw":146.04386},{"c":145.57,"h":146.11,"l":145.53,"n":93,"o":146.0189,"t":"2026-09-23T17:00:00Z","v":5178,"vw":145.776136},{"c":146.215,"h":146.37,"l":145.88,"n":37,"o":145.88,"t":"2026-09-23T17:15:00Z","v":1984,"vw":146.124956},{"c":147.04,"h":147.04,"l":146.1073,"n":66,"o":146.1073,"t":"2026-09-23T17:30:00Z","v":3071,"vw":146.474131},{"c":147.33,"h":147.35,"l":147.15,"n":90,"o":147.15,"t":"2026-09-23T17:45:00Z","v":2418,"vw":147.247012},{"c":147.02,"h":147.2,"l":147.02,"n":32,"o":147.18,"t":"2026-09-23T18:00:00Z","v":1609,"vw":147.107992},{"c":147.23,"h":147.35,"l":147.11,"n":28,"o":147.11,"t":"2026-09-23T18:15:00Z","v":1794,"vw":147.197797},{"c":147.19,"h":147.27,"l":147.06,"n":52,"o":147.19,"t":"2026-09-23T18:30:00Z","v":5556,"vw":147.163147},{"c":147.55,"h":147.55,"l":147.18,"n":49,"o":147.21,"t":"2026-09-23T18:45:00Z","v":3080,"vw":147.428131},{"c":147.3,"h":147.56,"l":147.19,"n":68,"o":147.49,"t":"2026-09-23T19:00:00Z","v":4351,"vw":147.323272},{"c":147.27,"h":147.27,"l":147.0945,"n":110,"o":147.105,"t":"2026-09-23T19:15:00Z","v":6040,"vw":147.158216},{"c":147.41,"h":147.56,"l":147.12,"n":164,"o":147.12,"t":"2026-09-23T19:30:00Z","v":8982,"vw":147.366158},{"c":147.52,"h":147.52,"l":147.01,"n":561,"o":147.25,"t":"2026-09-23T19:45:00Z","v":23844,"vw":147.295374},{"c":147.74,"h":147.74,"l":147.74,"n":9,"o":147.74,"t":"2026-09-23T20:00:00Z","v":793,"vw":147.74},{"c":144.5,"h":144.5,"l":144.5,"n":21,"o":144.5,"t":"2026-09-24T08:45:00Z","v":300,"vw":144.5},{"c":145.52,"h":145.52,"l":145.52,"n":1,"o":145.52,"t":"2026-09-24T12:15:00Z","v":1318,"vw":145.52},{"c":142.43,"h":142.43,"l":142.43,"n":1,"o":142.43,"t":"2026-09-24T12:30:00Z","v":200,"vw":142.43},{"c":145.52,"h":145.52,"l":145.52,"n":1,"o":145.52,"t":"2026-09-24T13:00:00Z","v":100,"vw":145.52},{"c":144.65,"h":144.66,"l":143.41,"n":113,"o":144.5,"t":"2026-09-24T13:30:00Z","v":6521,"vw":144.393689},{"c":145.14,"h":146.04,"l":144.635,"n":135,"o":145.24,"t":"2026-09-24T13:45:00Z","v":5125,"vw":145.304947},{"c":145,"h":145.72,"l":144.81,"n":85,"o":145.19,"t":"2026-09-24T14:00:00Z","v":5749,"vw":145.304389},{"c":145.22,"h":145.22,"l":144.77,"n":47,"o":144.79,"t":"2026-09-24T14:15:00Z","v":1487,"vw":144.94051},{"c":144.45,"h":145.58,"l":144.45,"n":99,"o":145.43,"t":"2026-09-24T14:30:00Z","v":4655,"vw":144.831565},{"c":144.135,"h":144.69,"l":144,"n":38,"o":144.45,"t":"2026-09-24T14:45:00Z","v":2674,"vw":144.319376},{"c":143.98,"h":144.5451,"l":143.98,"n":63,"o":144.285,"t":"2026-09-24T15:00:00Z","v":2517,"vw":144.245804},{"c":144.185,"h":144.46,"l":143.97,"n":126,"o":144.085,"t":"2026-09-24T15:15:00Z","v":9668,"vw":144.314095},{"c":144.18,"h":144.235,"l":144.05,"n":64,"o":144.2,"t":"2026-09-24T15:30:00Z","v":3182,"vw":144.115392},{"c":144.35,"h":144.525,"l":144.18,"n":311,"o":144.28,"t":"2026-09-24T15:45:00Z","v":32581,"vw":144.397689},{"c":144.35,"h":144.35,"l":143.98,"n":154,"o":144.17,"t":"2026-09-24T16:00:00Z","v":11909,"vw":144.121805},{"c":145.92,"h":146.5,"l":144.49,"n":663,"o":144.56,"t":"2026-09-24T16:15:00Z","v":32546,"vw":145.640561},{"c":146.92,"h":147.1,"l":145.68,"n":173,"o":145.7,"t":"2026-09-24T16:30:00Z","v":8345,"vw":146.356211},{"c":146.85,"h":146.93,"l":146.4515,"n":251,"o":146.47,"t":"2026-09-24T16:45:00Z","v":13467,"vw":146.592707},{"c":146.745,"h":147.15,"l":146.72,"n":116,"o":146.845,"t":"2026-09-24T17:00:00Z","v":12444,"vw":146.817081},{"c":146.52,"h":146.69,"l":146.41,"n":88,"o":146.65,"t":"2026-09-24T17:15:00Z","v":3658,"vw":146.615908},{"c":146.055,"h":146.505,"l":146.055,"n":32,"o":146.505,"t":"2026-09-24T17:30:00Z","v":1310,"vw":146.382748},{"c":146.03,"h":146.26,"l":145.92,"n":113,"o":146.1845,"t":"2026-09-24T17:45:00Z","v":2731,"vw":146.161802},{"c":146.0053,"h":146.075,"l":145.49,"n":36,"o":146.075,"t":"2026-09-24T18:00:00Z","v":2061,"vw":145.797398},{"c":146.7295,"h":146.7295,"l":146.085,"n":30,"o":146.085,"t":"2026-09-24T18:15:00Z","v":2291,"vw":146.443324},{"c":146.315,"h":146.76,"l":146.295,"n":183,"o":146.335,"t":"2026-09-24T18:30:00Z","v":7576,"vw":146.495389},{"c":147.015,"h":147.015,"l":146.53,"n":61,"o":146.53,"t":"2026-09-24T18:45:00Z","v":2556,"vw":146.80146},{"c":146.62,"h":146.95,"l":146.52,"n":81,"o":146.93,"t":"2026-09-24T19:00:00Z","v":4748,"vw":146.838083},{"c":146.7,"h":146.9,"l":146.69,"n":70,"o":146.865,"t":"2026-09-24T19:15:00Z","v":3353,"vw":146.816705},{"c":146.81,"h":147.05,"l":146.725,"n":125,"o":146.725,"t":"2026-09-24T19:30:00Z","v":6137,"vw":146.926499},{"c":147.33,"h":147.41,"l":146.87,"n":251,"o":146.945,"t":"2026-09-24T19:45:00Z","v":8917,"vw":147.146958},{"c":147.5,"h":147.5,"l":147.5,"n":6,"o":147.5,"t":"2026-09-24T20:00:00Z","v":660,"vw":147.5},{"c":147.03,"h":147.03,"l":147.03,"n":4,"o":147.03,"t":"2026-09-24T22:00:00Z","v":136,"vw":147.03},{"c":145.95,"h":145.95,"l":145.95,"n":1,"o":145.95,"t":"2026-09-24T22:15:00Z","v":100,"vw":145.95},{"c":148.0443,"h":148.0443,"l":148.0443,"n":1,"o":148.0443,"t":"2026-09-24T22:45:00Z","v":300,"vw":148.0443},{"c":149.8,"h":149.8,"l":149.8,"n":5,"o":149.8,"t":"2026-09-25T08:45:00Z","v":215,"vw":149.8},{"c":150.41,"h":150.41,"l":150.41,"n":4,"o":150.41,"t":"2026-09-25T11:00:00Z","v":206,"vw":150.41},{"c":149.8,"h":149.8,"l":149.8,"n":1,"o":149.8,"t":"2026-09-25T11:45:00Z","v":453,"vw":149.8},{"c":149.9,"h":149.9,"l":149.9,"n":1,"o":149.9,"t":"2026-09-25T12:30:00Z","v":100,"vw":149.9},{"c":148.53,"h":148.53,"l":148.53,"n":1,"o":148.53,"t":"2026-09-25T13:15:00Z","v":100,"vw":148.53},{"c":149.87,"h":150.21,"l":148.515,"n":238,"o":148.82,"t":"2026-09-25T13:30:00Z","v":12117,"vw":149.233257},{"c":150.63,"h":150.63,"l":149.5,"n":82,"o":149.92,"t":"2026-09-25T13:45:00Z","v":4902,"vw":149.698209},{"c":149.51,"h":150.32,"l":149.31,"n":146,"o":150.3,"t":"2026-09-25T14:00:00Z","v":9162,"vw":149.785009},{"c":148.75,"h":149.305,"l":148.49,"n":305,"o":149.19,"t":"2026-09-25T14:15:00Z","v":24252,"vw":148.913632},{"c":148.86,"h":149.27,"l":148.61,"n":70,"o":148.665,"t":"2026-09-25T14:30:00Z","v":4376,"vw":148.91561},{"c":149.75,"h":149.75,"l":149.22,"n":52,"o":149.25,"t":"2026-09-25T14:45:00Z","v":3915,"vw":149.440194},{"c":149.54,"h":150.1899,"l":149.48,"n":56,"o":150.115,"t":"2026-09-25T15:00:00Z","v":3383,"vw":149.998607},{"c":149.4,"h":149.83,"l":149.4,"n":165,"o":149.75,"t":"2026-09-25T15:15:00Z","v":4550,"vw":149.581724},{"c":149.085,"h":149.805,"l":149.085,"n":180,"o":149.48,"t":"2026-09-25T15:30:00Z","v":8718,"vw":149.499652},{"c":149.73,"h":149.73,"l":149.025,"n":53,"o":149.4,"t":"2026-09-25T15:45:00Z","v":2253,"vw":149.397658},{"c":150.74,"h":151.2,"l":150,"n":139,"o":150,"t":"2026-09-25T16:00:00Z","v":6877,"vw":150.744184},{"c":150.9496,"h":151.015,"l":150.28,"n":65,"o":151.015,"t":"2026-09-25T16:15:00Z","v":3071,"vw":150.71766},{"c":150.72,"h":150.9,"l":150.6673,"n":168,"o":150.9,"t":"2026-09-25T16:30:00Z","v":10951,"vw":150.855774},{"c":150.43,"h":150.78,"l":150.43,"n":69,"o":150.6501,"t":"2026-09-25T16:45:00Z","v":4950,"vw":150.66031},{"c":150.75,"h":150.85,"l":150.5596,"n":56,"o":150.5596,"t":"2026-09-25T17:00:00Z","v":8783,"vw":150.748123},{"c":150.65,"h":150.9199,"l":150.65,"n":42,"o":150.85,"t":"2026-09-25T17:15:00Z","v":2189,"vw":150.745184},{"c":150.4539,"h":150.56,"l":150.28,"n":35,"o":150.56,"t":"2026-09-25T17:30:00Z","v":1705,"vw":150.440272},{"c":150.47,"h":150.565,"l":150.41,"n":109,"o":150.565,"t":"2026-09-25T17:45:00Z","v":2458,"vw":150.509812},{"c":150.48,"h":150.48,"l":150.28,"n":36,"o":150.37,"t":"2026-09-25T18:00:00Z","v":2283,"vw":150.302328},{"c":150.275,"h":150.56,"l":150.275,"n":72,"o":150.42,"t":"2026-09-25T18:15:00Z","v":3793,"vw":150.40872},{"c":150.265,"h":150.395,"l":150.25,"n":26,"o":150.38,"t":"2026-09-25T18:30:00Z","v":1768,"vw":150.327293},{"c":150.385,"h":150.385,"l":150.32,"n":23,"o":150.325,"t":"2026-09-25T18:45:00Z","v":1667,"vw":150.326847},{"c":150.77,"h":150.77,"l":150.41,"n":88,"o":150.46,"t":"2026-09-25T19:00:00Z","v":6402,"vw":150.643772},{"c":150.6,"h":150.8,"l":150.55,"n":109,"o":150.77,"t":"2026-09-25T19:15:00Z","v":7314,"vw":150.694021},{"c":150.4,"h":150.92,"l":150.2,"n":270,"o":150.51,"t":"2026-09-25T19:30:00Z","v":221132,"vw":150.906516},{"c":150.51,"h":151.0385,"l":150.51,"n":382,"o":150.755,"t":"2026-09-25T19:45:00Z","v":14714,"vw":150.744811},{"c":150.51,"h":150.51,"l":150.51,"n":7,"o":150.51,"t":"2026-09-25T20:00:00Z","v":923,"vw":150.51},{"c":151.2,"h":151.2,"l":151.2,"n":1,"o":151.2,"t":"2026-09-25T21:00:00Z","v":500,"vw":151.2},{"c":151.89,"h":151.89,"l":151.89,"n":1,"o":151.89,"t":"2026-09-25T21:45:00Z","v":100,"vw":151.89},{"c":152.45,"h":152.45,"l":152.45,"n":1,"o":152.45,"t":"2026-09-25T23:00:00Z","v":200,"vw":152.45},{"c":147.44,"h":147.44,"l":146.27,"n":20,"o":146.77,"t":"2026-09-28T11:00:00Z","v":917,"vw":147.09858},{"c":147.3,"h":147.3,"l":147.3,"n":3,"o":147.3,"t":"2026-09-28T11:45:00Z","v":156,"vw":147.3},{"c":146.71,"h":147.06,"l":146.71,"n":5,"o":146.71,"t":"2026-09-28T12:00:00Z","v":342,"vw":146.826667},{"c":147.97,"h":147.97,"l":147.97,"n":3,"o":147.97,"t":"2026-09-28T12:15:00Z","v":211,"vw":147.97},{"c":148.7,"h":148.82,"l":148.7,"n":2,"o":148.82,"t":"2026-09-28T12:30:00Z","v":200,"vw":148.76},{"c":148.5,"h":148.5,"l":148.5,"n":6,"o":148.5,"t":"2026-09-28T12:45:00Z","v":551,"vw":148.5},{"c":149.52,"h":149.52,"l":149.52,"n":2,"o":149.52,"t":"2026-09-28T13:15:00Z","v":562,"vw":149.52},{"c":148.2051,"h":149.78,"l":147.92,"n":406,"o":149.28,"t":"2026-09-28T13:30:00Z","v":26205,"vw":148.772381},{"c":147.985,"h":148.03,"l":147.2,"n":167,"o":147.825,"t":"2026-09-28T13:45:00Z","v":7928,"vw":147.731213},{"c":146.5,"h":147.83,"l":146.5,"n":205,"o":147.82,"t":"2026-09-28T14:00:00Z","v":9303,"vw":147.099221},{"c":146.73,"h":147.12,"l":146.2101,"n":125,"o":146.2101,"t":"2026-09-28T14:15:00Z","v":5771,"vw":146.869304},{"c":145.45,"h":147,"l":145.45,"n":199,"o":146.72,"t":"2026-09-28T14:30:00Z","v":9015,"vw":146.310122},{"c":145.385,"h":145.57,"l":144.77,"n":229,"o":145.27,"t":"2026-09-28T14:45:00Z","v":16230,"vw":145.021832},{"c":145.29,"h":145.59,"l":145.22,"n":163,"o":145.355,"t":"2026-09-28T15:00:00Z","v":9516,"vw":145.408004},{"c":145.68,"h":145.8,"l":144.885,"n":228,"o":145.14,"t":"2026-09-28T15:15:00Z","v":9295,"vw":145.426066},{"c":145.7671,"h":146.2119,"l":145.7671,"n":31,"o":145.865,"t":"2026-09-28T15:30:00Z","v":2291,"vw":146.090223},{"c":146.36,"h":146.455,"l":145.7503,"n":23,"o":145.8799,"t":"2026-09-28T15:45:00Z","v":1819,"vw":146.053083},{"c":146.74,"h":146.74,"l":146.43,"n":66,"o":146.43,"t":"2026-09-28T16:00:00Z","v":2071,"vw":146.53961},{"c":148.6996,"h":149,"l":146.98,"n":116,"o":146.98,"t":"2026-09-28T16:15:00Z","v":8188,"vw":148.209373},{"c":147.94,"h":148.6744,"l":147.94,"n":197,"o":148.5,"t":"2026-09-28T16:30:00Z","v":25878,"vw":148.469321},{"c":147.425,"h":148.23,"l":147.38,"n":69,"o":147.96,"t":"2026-09-28T16:45:00Z","v":4951,"vw":147.700006},{"c":148.5,"h":148.8,"l":147.175,"n":125,"o":147.36,"t":"2026-09-28T17:00:00Z","v":7175,"vw":147.789395},{"c":148.26,"h":148.52,"l":148.1983,"n":32,"o":148.52,"t":"2026-09-28T17:15:00Z","v":1299,"vw":148.303325},{"c":148.1,"h":148.39,"l":148.1,"n":65,"o":148.33,"t":"2026-09-28T17:30:00Z","v":3547,"vw":148.354766},{"c":148.28,"h":148.33,"l":148.15,"n":83,"o":148.15,"t":"2026-09-28T17:45:00Z","v":9369,"vw":148.241377},{"c":148.355,"h":148.5,"l":148.15,"n":49,"o":148.39,"t":"2026-09-28T18:00:00Z","v":2193,"vw":148.398223},{"c":148.35,"h":148.51,"l":148.33,"n":35,"o":148.51,"t":"2026-09-28T18:15:00Z","v":1229,"vw":148.403871},{"c":147.97,"h":148.49,"l":147.97,"n":66,"o":148.32,"t":"2026-09-28T18:30:00Z","v":5349,"vw":148.306115},{"c":148.84,"h":148.84,"l":148.135,"n":127,"o":148.135,"t":"2026-09-28T18:45:00Z","v":5354,"vw":148.454234},{"c":148.32,"h":148.75,"l":148.25,"n":88,"o":148.75,"t":"2026-09-28T19:00:00Z","v":2931,"vw":148.450675},{"c":148.555,"h":148.675,"l":148.335,"n":79,"o":148.38,"t":"2026-09-28T19:15:00Z","v":3501,"vw":148.485211},{"c":148.25,"h":148.59,"l":148.1,"n":117,"o":148.54,"t":"2026-09-28T19:30:00Z","v":10288,"vw":148.338668},{"c":148.61,"h":148.73,"l":148.23,"n":364,"o":148.25,"t":"2026-09-28T19:45:00Z","v":9458,"vw":148.442676},{"c":149.4701,"h":149.4701,"l":148.64,"n":11,"o":148.64,"t":"2026-09-28T20:00:00Z","v":1889,"vw":148.684154},{"c":148.6372,"h":148.6372,"l":148.6372,"n":1,"o":148.6372,"t":"2026-09-28T22:45:00Z","v":400,"vw":148.6372},{"c":149.5045,"h":149.5045,"l":149.5045,"n":1,"o":149.5045,"t":"2026-09-29T09:00:00Z","v":120,"vw":149.5045},{"c":151.5,"h":151.5,"l":151.03,"n":10,"o":151.03,"t":"2026-09-29T13:15:00Z","v":767,"vw":151.186667},{"c":152.15,"h":152.4,"l":150.7707,"n":197,"o":151.61,"t":"2026-09-29T13:30:00Z","v":12967,"vw":151.753619},{"c":152.57,"h":152.8999,"l":151.77,"n":139,"o":152.07,"t":"2026-09-29T13:45:00Z","v":7984,"vw":152.429907},{"c":152,"h":153,"l":151.76,"n":91,"o":152.9,"t":"2026-09-29T14:00:00Z","v":4774,"vw":152.355424},{"c":152.5,"h":152.92,"l":151.81,"n":105,"o":151.9168,"t":"2026-09-29T14:15:00Z","v":6394,"vw":152.517431},{"c":152.19,"h":152.54,"l":152.19,"n":63,"o":152.46,"t":"2026-09-29T14:30:00Z","v":5660,"vw":152.410261},{"c":152.43,"h":152.55,"l":152,"n":41,"o":152,"t":"2026-09-29T14:45:00Z","v":1231,"vw":152.202597},{"c":151.73,"h":152.03,"l":151.53,"n":69,"o":152.03,"t":"2026-09-29T15:00:00Z","v":1551,"vw":151.741626},{"c":151.075,"h":151.89,"l":151,"n":91,"o":151.89,"t":"2026-09-29T15:15:00Z","v":6810,"vw":151.238683},{"c":151.0801,"h":151.45,"l":150.975,"n":93,"o":150.98,"t":"2026-09-29T15:30:00Z","v":3621,"vw":151.144042},{"c":151.2301,"h":151.46,"l":151.07,"n":120,"o":151.22,"t":"2026-09-29T15:45:00Z","v":5316,"vw":151.153725},{"c":150.875,"h":151.325,"l":150.83,"n":39,"o":151.325,"t":"2026-09-29T16:00:00Z","v":2553,"vw":151.155736},{"c":151.0408,"h":151.05,"l":150.81,"n":50,"o":150.86,"t":"2026-09-29T16:15:00Z","v":1396,"vw":150.976408},{"c":150.835,"h":151.0751,"l":150.835,"n":40,"o":151.03,"t":"2026-09-29T16:30:00Z","v":1035,"vw":150.972918},{"c":150.39,"h":150.75,"l":150.39,"n":72,"o":150.5699,"t":"2026-09-29T16:45:00Z","v":2712,"vw":150.501927},{"c":150.615,"h":150.615,"l":150.18,"n":24,"o":150.27,"t":"2026-09-29T17:00:00Z","v":803,"vw":150.397797},{"c":150.99,"h":150.99,"l":150.46,"n":59,"o":150.61,"t":"2026-09-29T17:15:00Z","v":1563,"vw":150.698182},{"c":150.82,"h":150.855,"l":150.7936,"n":24,"o":150.82,"t":"2026-09-29T17:30:00Z","v":1145,"vw":150.819049},{"c":150.55,"h":150.79,"l":150.44,"n":29,"o":150.79,"t":"2026-09-29T17:45:00Z","v":1226,"vw":150.68437},{"c":150.84,"h":151.08,"l":150.52,"n":50,"o":150.52,"t":"2026-09-29T18:00:00Z","v":2149,"vw":150.913261},{"c":151.02,"h":151.1432,"l":150.95,"n":37,"o":151.08,"t":"2026-09-29T18:15:00Z","v":1476,"vw":151.031386},{"c":151.16,"h":151.34,"l":150.8993,"n":59,"o":151.04,"t":"2026-09-29T18:30:00Z","v":1832,"vw":151.093556},{"c":151.2209,"h":151.315,"l":151.2,"n":52,"o":151.21,"t":"2026-09-29T18:45:00Z","v":2034,"vw":151.234898},{"c":150.93,"h":151.35,"l":150.93,"n":42,"o":151.32,"t":"2026-09-29T19:00:00Z","v":2270,"vw":151.235609},{"c":150.961,"h":151.07,"l":150.892,"n":60,"o":150.995,"t":"2026-09-29T19:15:00Z","v":3645,"vw":150.957631},{"c":150.96,"h":151.135,"l":150.86,"n":102,"o":150.86,"t":"2026-09-29T19:30:00Z","v":6486,"vw":151.047384},{"c":151.275,"h":151.275,"l":150.74,"n":155,"o":150.7899,"t":"2026-09-29T19:45:00Z","v":4638,"vw":150.988834},{"c":151.09,"h":151.09,"l":151.09,"n":6,"o":151.09,"t":"2026-09-29T20:00:00Z","v":1029,"vw":151.09},{"c":151,"h":151,"l":151,"n":11,"o":151,"t":"2026-09-29T21:00:00Z","v":489,"vw":151},{"c":151,"h":151,"l":151,"n":2,"o":151,"t":"2026-09-29T21:15:00Z","v":101,"vw":151},{"c":151.4,"h":151.6588,"l":151.4,"n":2,"o":151.6588,"t":"2026-09-29T22:15:00Z","v":750,"vw":151.538027},{"c":149.21,"h":149.21,"l":149.21,"n":1,"o":149.21,"t":"2026-09-30T12:00:00Z","v":300,"vw":149.21},{"c":152.2,"h":152.3,"l":151.98,"n":22,"o":152.3,"t":"2026-09-30T12:30:00Z","v":1331,"vw":152.114056},{"c":152.79,"h":153.02,"l":152.25,"n":141,"o":152.25,"t":"2026-09-30T13:30:00Z","v":12546,"vw":152.741428},{"c":152.27,"h":152.98,"l":151.89,"n":99,"o":152.83,"t":"2026-09-30T13:45:00Z","v":7160,"vw":152.514767},{"c":151.35,"h":152.395,"l":150.975,"n":229,"o":152.395,"t":"2026-09-30T14:00:00Z","v":17104,"vw":151.541989},{"c":151.1,"h":151.555,"l":151.1,"n":82,"o":151.385,"t":"2026-09-30T14:15:00Z","v":4977,"vw":151.293728},{"c":151.31,"h":151.31,"l":150.59,"n":137,"o":151.095,"t":"2026-09-30T14:30:00Z","v":5162,"vw":150.892038},{"c":152.0854,"h":152.0854,"l":151.085,"n":126,"o":151.37,"t":"2026-09-30T14:45:00Z","v":6004,"vw":151.602482},{"c":151.71,"h":152.07,"l":151.5337,"n":158,"o":151.83,"t":"2026-09-30T15:00:00Z","v":8116,"vw":151.834543},{"c":151.98,"h":151.98,"l":151.5,"n":108,"o":151.97,"t":"2026-09-30T15:15:00Z","v":4822,"vw":151.714714},{"c":151.59,"h":152.05,"l":151.59,"n":49,"o":152.05,"t":"2026-09-30T15:30:00Z","v":2357,"vw":151.73478},{"c":151.53,"h":151.8399,"l":151.53,"n":68,"o":151.61,"t":"2026-09-30T15:45:00Z","v":3183,"vw":151.667935},{"c":151.655,"h":151.78,"l":151.655,"n":47,"o":151.67,"t":"2026-09-30T16:00:00Z","v":2038,"vw":151.683333},{"c":151.61,"h":151.79,"l":151.495,"n":31,"o":151.79,"t":"2026-09-30T16:15:00Z","v":1969,"vw":151.589232},{"c":151.8,"h":151.8,"l":151.425,"n":31,"o":151.64,"t":"2026-09-30T16:30:00Z","v":1387,"vw":151.585485},{"c":151.81,"h":151.81,"l":151.62,"n":78,"o":151.695,"t":"2026-09-30T16:45:00Z","v":4604,"vw":151.670828},{"c":151.655,"h":151.825,"l":151.6,"n":151,"o":151.745,"t":"2026-09-30T17:00:00Z","v":9041,"vw":151.697645},{"c":151.55,"h":151.6,"l":151.26,"n":94,"o":151.43,"t":"2026-09-30T17:15:00Z","v":3850,"vw":151.490966},{"c":151.98,"h":152,"l":151.53,"n":73,"o":151.59,"t":"2026-09-30T17:30:00Z","v":3527,"vw":151.829707},{"c":152.26,"h":152.3,"l":151.93,"n":132,"o":151.985,"t":"2026-09-30T17:45:00Z","v":3920,"vw":152.14313},{"c":152.32,"h":152.4299,"l":152.155,"n":95,"o":152.4299,"t":"2026-09-30T18:00:00Z","v":4248,"vw":152.293986},{"c":152.33,"h":152.33,"l":152.18,"n":211,"o":152.325,"t":"2026-09-30T18:15:00Z","v":19165,"vw":152.214522},{"c":152.315,"h":152.46,"l":152.105,"n":96,"o":152.34,"t":"2026-09-30T18:30:00Z","v":5076,"vw":152.28606},{"c":152.245,"h":152.3099,"l":151.8,"n":101,"o":152.3099,"t":"2026-09-30T18:45:00Z","v":7425,"vw":152.080946},{"c":152.645,"h":152.645,"l":152.205,"n":114,"o":152.205,"t":"2026-09-30T19:00:00Z","v":6893,"vw":152.496316},{"c":152.56,"h":152.7,"l":152.34,"n":117,"o":152.7,"t":"2026-09-30T19:15:00Z","v":5439,"vw":152.525472},{"c":152.795,"h":152.9855,"l":152.52,"n":232,"o":152.52,"t":"2026-09-30T19:30:00Z","v":11315,"vw":152.854182},{"c":152.25,"h":153.03,"l":152.15,"n":629,"o":152.81,"t":"2026-09-30T19:45:00Z","v":33797,"vw":152.499728},{"c":152.47,"h":152.47,"l":152.47,"n":9,"o":152.47,"t":"2026-09-30T20:00:00Z","v":628,"vw":152.47},{"c":153.152,"h":153.152,"l":153.152,"n":1,"o":153.152,"t":"2026-09-30T23:00:00Z","v":400,"vw":153.152},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-09-30T23:30:00Z","v":100,"vw":153.1},{"c":154.375,"h":155,"l":154.375,"n":2,"o":155,"t":"2026-10-01T11:00:00Z","v":234,"vw":154.732906},{"c":153.94,"h":153.94,"l":153.94,"n":7,"o":153.94,"t":"2026-10-01T11:30:00Z","v":488,"vw":153.94},{"c":154.09,"h":154.09,"l":153.97,"n":5,"o":154.02,"t":"2026-10-01T11:45:00Z","v":3996,"vw":153.975255},{"c":153.33,"h":153.33,"l":153.33,"n":3,"o":153.33,"t":"2026-10-01T12:45:00Z","v":102,"vw":153.33},{"c":152.995,"h":154.19,"l":152.49,"n":473,"o":153.19,"t":"2026-10-01T13:30:00Z","v":20116,"vw":153.498513},{"c":153.01,"h":153.5,"l":152.77,"n":236,"o":153.49,"t":"2026-10-01T13:45:00Z","v":10764,"vw":153.210966},{"c":152.7,"h":152.9,"l":151.76,"n":263,"o":152.9,"t":"2026-10-01T14:00:00Z","v":13611,"vw":152.418375},{"c":153.23,"h":153.23,"l":152.585,"n":158,"o":152.7101,"t":"2026-10-01T14:15:00Z","v":8201,"vw":152.987678},{"c":154.02,"h":154.53,"l":153.23,"n":214,"o":153.23,"t":"2026-10-01T14:30:00Z","v":13937,"vw":153.904621},{"c":154.3,"h":154.84,"l":154.18,"n":139,"o":154.21,"t":"2026-10-01T14:45:00Z","v":5265,"vw":154.446619},{"c":153.57,"h":154.13,"l":153.23,"n":153,"o":153.92,"t":"2026-10-01T15:00:00Z","v":7901,"vw":153.644179},{"c":154.18,"h":154.56,"l":153.87,"n":118,"o":153.87,"t":"2026-10-01T15:15:00Z","v":7139,"vw":154.180197},{"c":153.5225,"h":154.08,"l":153.46,"n":103,"o":154.08,"t":"2026-10-01T15:30:00Z","v":2593,"vw":153.749371},{"c":154.43,"h":154.43,"l":153.39,"n":77,"o":153.39,"t":"2026-10-01T15:45:00Z","v":3211,"vw":153.748164},{"c":154.065,"h":154.275,"l":154.03,"n":53,"o":154.1848,"t":"2026-10-01T16:00:00Z","v":2574,"vw":154.151037},{"c":154.36,"h":154.5,"l":154.3201,"n":44,"o":154.5,"t":"2026-10-01T16:15:00Z","v":1371,"vw":154.406268},{"c":154.67,"h":154.9,"l":154.265,"n":91,"o":154.265,"t":"2026-10-01T16:30:00Z","v":3976,"vw":154.632302},{"c":154.095,"h":154.77,"l":153.94,"n":125,"o":154.77,"t":"2026-10-01T16:45:00Z","v":4273,"vw":154.30953},{"c":154.8,"h":155,"l":154.12,"n":122,"o":154.12,"t":"2026-10-01T17:00:00Z","v":9036,"vw":154.70267},{"c":156.23,"h":156.23,"l":154.83,"n":154,"o":154.83,"t":"2026-10-01T17:15:00Z","v":12061,"vw":155.769884},{"c":156.5042,"h":156.81,"l":156.01,"n":251,"o":156.19,"t":"2026-10-01T17:30:00Z","v":11094,"vw":156.405221},{"c":155.715,"h":156.84,"l":155.61,"n":234,"o":156.63,"t":"2026-10-01T17:45:00Z","v":4996,"vw":156.1801},{"c":154.9862,"h":155.635,"l":154.7,"n":151,"o":155.635,"t":"2026-10-01T18:00:00Z","v":7133,"vw":155.1728},{"c":155.865,"h":155.955,"l":155,"n":95,"o":155.06,"t":"2026-10-01T18:15:00Z","v":5109,"vw":155.624868},{"c":155.9,"h":156.19,"l":155.62,"n":117,"o":155.76,"t":"2026-10-01T18:30:00Z","v":6527,"vw":155.87424},{"c":156.52,"h":156.52,"l":155.935,"n":101,"o":155.935,"t":"2026-10-01T18:45:00Z","v":7304,"vw":156.239576},{"c":155.87,"h":156.2168,"l":155.87,"n":147,"o":156.17,"t":"2026-10-01T19:00:00Z","v":11216,"vw":156.094758},{"c":155.9,"h":156.01,"l":155.625,"n":82,"o":155.81,"t":"2026-10-01T19:15:00Z","v":3467,"vw":155.80509},{"c":156.09,"h":156.18,"l":155.7688,"n":113,"o":155.98,"t":"2026-10-01T19:30:00Z","v":3248,"vw":155.978111},{"c":156.03,"h":156.49,"l":155.98,"n":590,"o":156.125,"t":"2026-10-01T19:45:00Z","v":61887,"vw":156.390447},{"c":155.9,"h":155.9,"l":155.9,"n":11,"o":155.9,"t":"2026-10-01T20:00:00Z","v":875,"vw":155.9},{"c":156.74,"h":156.74,"l":156.74,"n":1,"o":156.74,"t":"2026-10-01T20:15:00Z","v":265,"vw":156.74},{"c":156.667,"h":156.667,"l":156.667,"n":2,"o":156.667,"t":"2026-10-01T21:30:00Z","v":106,"vw":156.667},{"c":156.41,"h":156.41,"l":156.41,"n":23,"o":156.41,"t":"2026-10-01T21:45:00Z","v":250,"vw":156.41},{"c":156.79,"h":156.79,"l":156.79,"n":1,"o":156.79,"t":"2026-10-01T22:30:00Z","v":200,"vw":156.79},{"c":159.01,"h":159.41,"l":159.01,"n":13,"o":159.41,"t":"2026-10-02T11:00:00Z","v":468,"vw":159.235301},{"c":160.55,"h":160.55,"l":159.78,"n":82,"o":159.78,"t":"2026-10-02T12:30:00Z","v":4188,"vw":160.117359},{"c":161.4,"h":161.4,"l":161.4,"n":10,"o":161.4,"t":"2026-10-02T12:45:00Z","v":532,"vw":161.4},{"c":161.515,"h":161.7699,"l":160.315,"n":524,"o":160.75,"t":"2026-10-02T13:30:00Z","v":38020,"vw":161.077418},{"c":162.09,"h":162.21,"l":161.2,"n":516,"o":161.57,"t":"2026-10-02T13:45:00Z","v":25811,"vw":161.771017},{"c":162.615,"h":162.7,"l":161.8,"n":647,"o":162.07,"t":"2026-10-02T14:00:00Z","v":55380,"vw":162.379395},{"c":162.615,"h":163,"l":162.39,"n":587,"o":162.6,"t":"2026-10-02T14:15:00Z","v":46829,"vw":162.676594},{"c":162.225,"h":162.575,"l":162.105,"n":503,"o":162.575,"t":"2026-10-02T14:30:00Z","v":40538,"vw":162.355837},{"c":162.615,"h":162.68,"l":161.66,"n":396,"o":162.17,"t":"2026-10-02T14:45:00Z","v":38576,"vw":162.232871},{"c":161.845,"h":162.72,"l":161.48,"n":367,"o":162.69,"t":"2026-10-02T15:00:00Z","v":33830,"vw":162.132789},{"c":161.925,"h":162.06,"l":161.08,"n":1368,"o":161.96,"t":"2026-10-02T15:15:00Z","v":114075,"vw":161.582298},{"c":162.37,"h":162.385,"l":161.57,"n":377,"o":161.93,"t":"2026-10-02T15:30:00Z","v":32562,"vw":162.080974},{"c":162.89,"h":163,"l":162.38,"n":444,"o":162.38,"t":"2026-10-02T15:45:00Z","v":34235,"vw":162.826878},{"c":162.6538,"h":162.87,"l":162.36,"n":350,"o":162.8175,"t":"2026-10-02T16:00:00Z","v":23264,"vw":162.603925},{"c":162.14,"h":162.79,"l":162,"n":399,"o":162.675,"t":"2026-10-02T16:15:00Z","v":23126,"vw":162.348761},{"c":162.01,"h":162.335,"l":161.815,"n":386,"o":162.09,"t":"2026-10-02T16:30:00Z","v":29753,"vw":162.024959},{"c":162.12,"h":162.23,"l":161.86,"n":418,"o":162.045,"t":"2026-10-02T16:45:00Z","v":31150,"vw":161.98852},{"c":161.78,"h":162.47,"l":161.73,"n":617,"o":162.13,"t":"2026-10-02T17:00:00Z","v":66190,"vw":161.872588},{"c":161.18,"h":161.99,"l":161.18,"n":301,"o":161.79,"t":"2026-10-02T17:15:00Z","v":15990,"vw":161.633681},{"c":161.65,"h":161.66,"l":161.38,"n":318,"o":161.47,"t":"2026-10-02T17:30:00Z","v":17598,"vw":161.482624},{"c":161.705,"h":161.88,"l":161.55,"n":657,"o":161.67,"t":"2026-10-02T17:45:00Z","v":34928,"vw":161.733667},{"c":161.61,"h":161.66,"l":161.22,"n":269,"o":161.66,"t":"2026-10-02T18:00:00Z","v":16616,"vw":161.395159},{"c":161.34,"h":161.56,"l":161.16,"n":203,"o":161.55,"t":"2026-10-02T18:15:00Z","v":12656,"vw":161.443435},{"c":161.235,"h":161.4,"l":161,"n":275,"o":161.35,"t":"2026-10-02T18:30:00Z","v":17716,"vw":161.193825},{"c":161.2781,"h":161.47,"l":161.2279,"n":254,"o":161.29,"t":"2026-10-02T18:45:00Z","v":20979,"vw":161.343486},{"c":161.06,"h":161.435,"l":160.9,"n":313,"o":161.22,"t":"2026-10-02T19:00:00Z","v":20088,"vw":161.16269},{"c":161.09,"h":161.145,"l":160.89,"n":216,"o":161.07,"t":"2026-10-02T19:15:00Z","v":21815,"vw":161.033886},{"c":161.45,"h":161.69,"l":161.14,"n":388,"o":161.14,"t":"2026-10-02T19:30:00Z","v":29124,"vw":161.501326},{"c":161.03,"h":161.55,"l":160.9,"n":681,"o":161.4017,"t":"2026-10-02T19:45:00Z","v":53256,"vw":161.160715},{"c":160.05,"h":160.94,"l":160.05,"n":17,"o":160.94,"t":"2026-10-02T20:00:00Z","v":2088,"vw":160.611022},{"c":161.4,"h":161.4,"l":161.4,"n":1,"o":161.4,"t":"2026-10-02T20:30:00Z","v":100,"vw":161.4},{"c":161,"h":161,"l":161,"n":1,"o":161,"t":"2026-10-02T22:30:00Z","v":848,"vw":161},{"c":161.4,"h":161.4,"l":161.4,"n":1,"o":161.4,"t":"2026-10-02T23:00:00Z","v":200,"vw":161.4},{"c":162,"h":162,"l":162,"n":6,"o":162,"t":"2026-10-05T08:00:00Z","v":168,"vw":162},{"c":160,"h":160,"l":160,"n":1,"o":160,"t":"2026-10-05T11:00:00Z","v":625,"vw":160},{"c":160,"h":160.5,"l":160,"n":5,"o":160.5,"t":"2026-10-05T12:15:00Z","v":208,"vw":160.25},{"c":160.46,"h":160.46,"l":160.3,"n":2,"o":160.3,"t":"2026-10-05T13:15:00Z","v":538,"vw":160.333606},{"c":159.0019,"h":160.46,"l":158.83,"n":391,"o":160.16,"t":"2026-10-05T13:30:00Z","v":47077,"vw":159.707123},{"c":158.61,"h":158.86,"l":157.5,"n":363,"o":158.51,"t":"2026-10-05T13:45:00Z","v":19326,"vw":158.204553},{"c":158.9318,"h":159.0096,"l":158.09,"n":197,"o":158.675,"t":"2026-10-05T14:00:00Z","v":9958,"vw":158.465795},{"c":159.75,"h":159.78,"l":158.985,"n":294,"o":158.985,"t":"2026-10-05T14:15:00Z","v":17790,"vw":159.583078},{"c":159.73,"h":159.775,"l":159.26,"n":186,"o":159.67,"t":"2026-10-05T14:30:00Z","v":10444,"vw":159.527436},{"c":160.13,"h":160.135,"l":159.64,"n":177,"o":159.64,"t":"2026-10-05T14:45:00Z","v":9989,"vw":159.988947},{"c":159.69,"h":160.08,"l":159.35,"n":2060,"o":160.08,"t":"2026-10-05T15:00:00Z","v":126314,"vw":159.509227},{"c":159.995,"h":160.03,"l":159.53,"n":496,"o":159.67,"t":"2026-10-05T15:15:00Z","v":25489,"vw":159.779375},{"c":160.47,"h":160.53,"l":159.97,"n":140,"o":160.13,"t":"2026-10-05T15:30:00Z","v":10354,"vw":160.17},{"c":160.39,"h":160.64,"l":160.195,"n":177,"o":160.3,"t":"2026-10-05T15:45:00Z","v":13368,"vw":160.465349},{"c":160.46,"h":160.47,"l":160.22,"n":94,"o":160.34,"t":"2026-10-05T16:00:00Z","v":6447,"vw":160.367341},{"c":160.175,"h":160.37,"l":160.1,"n":262,"o":160.315,"t":"2026-10-05T16:15:00Z","v":17854,"vw":160.25601},{"c":160.425,"h":160.49,"l":160.105,"n":989,"o":160.165,"t":"2026-10-05T16:30:00Z","v":43452,"vw":160.277059},{"c":159.835,"h":160.37,"l":159.745,"n":360,"o":160.37,"t":"2026-10-05T16:45:00Z","v":33250,"vw":160.110707},{"c":160.1,"h":160.11,"l":159.9,"n":222,"o":159.93,"t":"2026-10-05T17:00:00Z","v":13439,"vw":160.041642},{"c":159.93,"h":160.11,"l":159.89,"n":481,"o":160.06,"t":"2026-10-05T17:15:00Z","v":42123,"vw":160.013017},{"c":160.46,"h":160.46,"l":159.9,"n":558,"o":159.95,"t":"2026-10-05T17:30:00Z","v":31859,"vw":160.231549},{"c":160.92,"h":160.94,"l":160.43,"n":851,"o":160.47,"t":"2026-10-05T17:45:00Z","v":58960,"vw":160.831321},{"c":160.65,"h":160.94,"l":160.5802,"n":282,"o":160.94,"t":"2026-10-05T18:00:00Z","v":24171,"vw":160.745761},{"c":160.79,"h":160.79,"l":160.56,"n":317,"o":160.56,"t":"2026-10-05T18:15:00Z","v":29295,"vw":160.721819},{"c":160.61,"h":160.95,"l":160.57,"n":505,"o":160.755,"t":"2026-10-05T18:30:00Z","v":36402,"vw":160.772925},{"c":160.145,"h":160.67,"l":160.08,"n":338,"o":160.67,"t":"2026-10-05T18:45:00Z","v":27639,"vw":160.390715},{"c":160.69,"h":160.757,"l":160.24,"n":868,"o":160.24,"t":"2026-10-05T19:00:00Z","v":34331,"vw":160.610787},{"c":160.55,"h":160.7,"l":160.37,"n":534,"o":160.65,"t":"2026-10-05T19:15:00Z","v":45560,"vw":160.535578},{"c":160.52,"h":160.725,"l":160.46,"n":1192,"o":160.55,"t":"2026-10-05T19:30:00Z","v":75076,"vw":160.602998},{"c":160.12,"h":160.56,"l":159.995,"n":854,"o":160.52,"t":"2026-10-05T19:45:00Z","v":77925,"vw":160.319148},{"c":160.12,"h":160.12,"l":160.12,"n":10,"o":160.12,"t":"2026-10-05T20:00:00Z","v":1578,"vw":160.12},{"c":160.22,"h":160.22,"l":160.22,"n":1,"o":160.22,"t":"2026-10-05T20:30:00Z","v":500,"vw":160.22},{"c":161,"h":161,"l":161,"n":2,"o":161,"t":"2026-10-05T20:45:00Z","v":848,"vw":161},{"c":160.3,"h":160.32,"l":160.26,"n":21,"o":160.26,"t":"2026-10-05T23:15:00Z","v":1020,"vw":160.274286},{"c":161.4,"h":161.4,"l":161.4,"n":1,"o":161.4,"t":"2026-10-06T10:30:00Z","v":100,"vw":161.4},{"c":160.75,"h":161.5,"l":160.75,"n":10,"o":161.5,"t":"2026-10-06T11:15:00Z","v":501,"vw":161.090625},{"c":161.8862,"h":161.8862,"l":161.8862,"n":1,"o":161.8862,"t":"2026-10-06T11:30:00Z","v":500,"vw":161.8862},{"c":162.11,"h":162.11,"l":162.11,"n":7,"o":162.11,"t":"2026-10-06T12:15:00Z","v":501,"vw":162.11},{"c":162,"h":162,"l":162,"n":27,"o":162,"t":"2026-10-06T12:30:00Z","v":754,"vw":162},{"c":161.0822,"h":162.05,"l":160.68,"n":290,"o":162.05,"t":"2026-10-06T13:30:00Z","v":20771,"vw":161.316416},{"c":161.07,"h":161.27,"l":160.625,"n":225,"o":160.99,"t":"2026-10-06T13:45:00Z","v":24883,"vw":161.033366},{"c":160.9,"h":161.42,"l":160.76,"n":153,"o":160.93,"t":"2026-10-06T14:00:00Z","v":9661,"vw":161.104651},{"c":160.28,"h":161.06,"l":160.28,"n":131,"o":161.06,"t":"2026-10-06T14:15:00Z","v":8428,"vw":160.594812},{"c":160.04,"h":160.33,"l":159.825,"n":187,"o":160.1501,"t":"2026-10-06T14:30:00Z","v":9770,"vw":160.045988},{"c":160.27,"h":160.48,"l":159.845,"n":125,"o":159.9866,"t":"2026-10-06T14:45:00Z","v":4732,"vw":160.166824},{"c":160.68,"h":160.97,"l":160.21,"n":123,"o":160.4,"t":"2026-10-06T15:00:00Z","v":6526,"vw":160.722057},{"c":160.1494,"h":160.67,"l":160.03,"n":119,"o":160.67,"t":"2026-10-06T15:15:00Z","v":7994,"vw":160.21197},{"c":160.15,"h":160.15,"l":159.835,"n":111,"o":160.03,"t":"2026-10-06T15:30:00Z","v":5215,"vw":160.036572},{"c":159.84,"h":160.18,"l":159.83,"n":140,"o":160,"t":"2026-10-06T15:45:00Z","v":9078,"vw":160.05911},{"c":159.65,"h":159.975,"l":159.65,"n":102,"o":159.975,"t":"2026-10-06T16:00:00Z","v":2790,"vw":159.727345},{"c":159.78,"h":159.84,"l":159.52,"n":91,"o":159.52,"t":"2026-10-06T16:15:00Z","v":4466,"vw":159.737647},{"c":159.78,"h":160.0283,"l":159.755,"n":82,"o":159.8035,"t":"2026-10-06T16:30:00Z","v":3395,"vw":159.851869},{"c":160.1886,"h":160.3033,"l":159.84,"n":31,"o":159.84,"t":"2026-10-06T16:45:00Z","v":4052,"vw":160.076638},{"c":159.77,"h":160.13,"l":159.7,"n":93,"o":160.13,"t":"2026-10-06T17:00:00Z","v":156912,"vw":159.987236},{"c":160.1,"h":160.16,"l":159.6089,"n":98,"o":159.75,"t":"2026-10-06T17:15:00Z","v":157915,"vw":159.954538},{"c":160.125,"h":160.215,"l":159.9721,"n":41,"o":159.9721,"t":"2026-10-06T17:30:00Z","v":3309,"vw":160.109151},{"c":159.9899,"h":160.03,"l":159.89,"n":95,"o":159.89,"t":"2026-10-06T17:45:00Z","v":2731,"vw":159.988104},{"c":159.9483,"h":160.04,"l":159.8901,"n":40,"o":159.91,"t":"2026-10-06T18:00:00Z","v":1826,"vw":159.945464},{"c":159.3767,"h":159.84,"l":159.3211,"n":94,"o":159.79,"t":"2026-10-06T18:15:00Z","v":5472,"vw":159.517141},{"c":159.44,"h":159.49,"l":159.29,"n":137,"o":159.29,"t":"2026-10-06T18:30:00Z","v":9630,"vw":159.413416},{"c":159.68,"h":159.75,"l":159.5,"n":46,"o":159.5,"t":"2026-10-06T18:45:00Z","v":1678,"vw":159.625381},{"c":159.53,"h":159.67,"l":159.435,"n":81,"o":159.63,"t":"2026-10-06T19:00:00Z","v":5295,"vw":159.588455},{"c":159.44,"h":159.68,"l":159.34,"n":65,"o":159.625,"t":"2026-10-06T19:15:00Z","v":4913,"vw":159.523837},{"c":158.62,"h":159.17,"l":158.49,"n":310,"o":159.09,"t":"2026-10-06T19:30:00Z","v":44232,"vw":158.643444},{"c":158.84,"h":158.975,"l":158.54,"n":378,"o":158.67,"t":"2026-10-06T19:45:00Z","v":19866,"vw":158.728518},{"c":158.87,"h":158.87,"l":158.87,"n":7,"o":158.87,"t":"2026-10-06T20:00:00Z","v":1832,"vw":158.87},{"c":158.87,"h":158.87,"l":158.8,"n":3,"o":158.8,"t":"2026-10-06T20:15:00Z","v":300,"vw":158.83125},{"c":159,"h":160,"l":159,"n":2,"o":160,"t":"2026-10-06T21:30:00Z","v":230,"vw":159.565217},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-06T21:45:00Z","v":130,"vw":158},{"c":159.4,"h":159.4,"l":159.4,"n":1,"o":159.4,"t":"2026-10-06T22:45:00Z","v":342,"vw":159.4},{"c":160.42,"h":160.42,"l":160.42,"n":1,"o":160.42,"t":"2026-10-06T23:00:00Z","v":400,"vw":160.42},{"c":157.03,"h":157.03,"l":157.03,"n":4,"o":157.03,"t":"2026-10-07T09:00:00Z","v":167,"vw":157.03},{"c":155.1,"h":155.1,"l":155.1,"n":1,"o":155.1,"t":"2026-10-07T11:00:00Z","v":400,"vw":155.1},{"c":155.1096,"h":155.3097,"l":155.1096,"n":4,"o":155.3097,"t":"2026-10-07T11:15:00Z","v":328,"vw":155.1763},{"c":155.2654,"h":155.2654,"l":155.2654,"n":1,"o":155.2654,"t":"2026-10-07T11:30:00Z","v":100,"vw":155.2654},{"c":155.3,"h":155.3,"l":155.3,"n":63,"o":155.3,"t":"2026-10-07T11:45:00Z","v":1245,"vw":155.3},{"c":155.01,"h":155.26,"l":155.01,"n":12,"o":155.26,"t":"2026-10-07T12:15:00Z","v":1350,"vw":155.117759},{"c":155.6,"h":155.6,"l":153,"n":4,"o":153,"t":"2026-10-07T12:45:00Z","v":627,"vw":154.206963},{"c":154.6,"h":154.6,"l":154.6,"n":1,"o":154.6,"t":"2026-10-07T13:00:00Z","v":100,"vw":154.6},{"c":155.51,"h":155.51,"l":155.51,"n":6,"o":155.51,"t":"2026-10-07T13:15:00Z","v":121,"vw":155.51},{"c":154.95,"h":155.44,"l":153.81,"n":522,"o":154.55,"t":"2026-10-07T13:30:00Z","v":35338,"vw":154.665846},{"c":154.91,"h":154.95,"l":153.8,"n":299,"o":154.755,"t":"2026-10-07T13:45:00Z","v":15057,"vw":154.506477},{"c":155.0801,"h":155.09,"l":154.235,"n":220,"o":154.74,"t":"2026-10-07T14:00:00Z","v":13432,"vw":154.639899},{"c":155.7518,"h":156,"l":154.91,"n":142,"o":155.16,"t":"2026-10-07T14:15:00Z","v":7714,"vw":155.623889},{"c":155.3734,"h":155.7875,"l":155.0501,"n":247,"o":155.785,"t":"2026-10-07T14:30:00Z","v":13896,"vw":155.352453},{"c":154.86,"h":155.27,"l":154.7,"n":213,"o":155.27,"t":"2026-10-07T14:45:00Z","v":10622,"vw":154.911218},{"c":154.9748,"h":155.11,"l":154.35,"n":152,"o":154.79,"t":"2026-10-07T15:00:00Z","v":8372,"vw":154.65384},{"c":154.73,"h":155.1721,"l":154.47,"n":173,"o":155,"t":"2026-10-07T15:15:00Z","v":8755,"vw":154.778667},{"c":154.895,"h":155.02,"l":154.79,"n":102,"o":154.85,"t":"2026-10-07T15:30:00Z","v":7413,"vw":154.897697},{"c":154.54,"h":154.92,"l":154.51,"n":125,"o":154.86,"t":"2026-10-07T15:45:00Z","v":5915,"vw":154.742208},{"c":154.8646,"h":154.91,"l":154.63,"n":129,"o":154.81,"t":"2026-10-07T16:00:00Z","v":11148,"vw":154.826524},{"c":154.62,"h":154.8,"l":154.545,"n":160,"o":154.8,"t":"2026-10-07T16:15:00Z","v":10216,"vw":154.733759},{"c":154.69,"h":154.78,"l":154.62,"n":78,"o":154.62,"t":"2026-10-07T16:30:00Z","v":2429,"vw":154.712502},{"c":154.78,"h":155.02,"l":154.78,"n":170,"o":155,"t":"2026-10-07T16:45:00Z","v":5960,"vw":154.843799},{"c":155.26,"h":155.3,"l":154.81,"n":114,"o":154.825,"t":"2026-10-07T17:00:00Z","v":12296,"vw":155.112251},{"c":155.25,"h":155.33,"l":155.1408,"n":66,"o":155.2,"t":"2026-10-07T17:15:00Z","v":3004,"vw":155.198612},{"c":155.31,"h":155.47,"l":155.23,"n":72,"o":155.25,"t":"2026-10-07T17:30:00Z","v":2864,"vw":155.301377},{"c":154.82,"h":155.24,"l":154.82,"n":107,"o":155.24,"t":"2026-10-07T17:45:00Z","v":2336,"vw":154.959544},{"c":154.9483,"h":155.02,"l":154.63,"n":96,"o":154.71,"t":"2026-10-07T18:00:00Z","v":5950,"vw":154.804827},{"c":154.8285,"h":154.98,"l":154.79,"n":51,"o":154.949,"t":"2026-10-07T18:15:00Z","v":6853,"vw":154.915051},{"c":154.64,"h":155.1,"l":154.5599,"n":116,"o":155.02,"t":"2026-10-07T18:30:00Z","v":7537,"vw":154.79701},{"c":154.43,"h":154.73,"l":154.43,"n":88,"o":154.72,"t":"2026-10-07T18:45:00Z","v":3711,"vw":154.607043},{"c":154.64,"h":154.64,"l":154.305,"n":166,"o":154.49,"t":"2026-10-07T19:00:00Z","v":10035,"vw":154.445516},{"c":154.79,"h":154.79,"l":154.47,"n":109,"o":154.52,"t":"2026-10-07T19:15:00Z","v":6301,"vw":154.564942},{"c":155.445,"h":155.62,"l":154.895,"n":151,"o":154.895,"t":"2026-10-07T19:30:00Z","v":7905,"vw":155.391785},{"c":155.42,"h":155.52,"l":155.21,"n":394,"o":155.42,"t":"2026-10-07T19:45:00Z","v":18594,"vw":155.376928},{"c":155.9025,"h":156.19,"l":155.52,"n":56,"o":155.52,"t":"2026-10-07T20:00:00Z","v":6485,"vw":156.027547},{"c":156.45,"h":156.462,"l":156.1,"n":4,"o":156.1,"t":"2026-10-07T20:15:00Z","v":442,"vw":156.365611},{"c":156.13,"h":156.13,"l":156.13,"n":1,"o":156.13,"t":"2026-10-07T20:30:00Z","v":500,"vw":156.13},{"c":156.8,"h":156.8,"l":156.79,"n":6,"o":156.79,"t":"2026-10-07T22:30:00Z","v":800,"vw":156.798567},{"c":157,"h":157,"l":157,"n":6,"o":157,"t":"2026-10-07T23:00:00Z","v":2500,"vw":157},{"c":153.74,"h":153.74,"l":153.74,"n":4,"o":153.74,"t":"2026-10-08T10:15:00Z","v":126,"vw":153.74},{"c":152.7,"h":152.73,"l":152.7,"n":11,"o":152.73,"t":"2026-10-08T11:00:00Z","v":986,"vw":152.715418},{"c":152.7,"h":152.8051,"l":152.7,"n":2,"o":152.8051,"t":"2026-10-08T11:15:00Z","v":603,"vw":152.717952},{"c":152.77,"h":152.77,"l":152.77,"n":1,"o":152.77,"t":"2026-10-08T12:15:00Z","v":262,"vw":152.77},{"c":152.58,"h":152.89,"l":152.58,"n":22,"o":152.89,"t":"2026-10-08T13:15:00Z","v":1738,"vw":152.820574},{"c":152.59,"h":153.3396,"l":152.01,"n":316,"o":152.97,"t":"2026-10-08T13:30:00Z","v":21862,"vw":152.621601},{"c":152.08,"h":152.82,"l":151.57,"n":214,"o":152.76,"t":"2026-10-08T13:45:00Z","v":10289,"vw":152.001234},{"c":153.31,"h":153.31,"l":152.0836,"n":97,"o":152.0836,"t":"2026-10-08T14:00:00Z","v":4885,"vw":152.90908},{"c":155.14,"h":155.14,"l":153.24,"n":132,"o":153.36,"t":"2026-10-08T14:15:00Z","v":7732,"vw":154.534456},{"c":154.34,"h":154.95,"l":154.3,"n":160,"o":154.95,"t":"2026-10-08T14:30:00Z","v":6309,"vw":154.629123},{"c":154.23,"h":154.32,"l":154.01,"n":107,"o":154.295,"t":"2026-10-08T14:45:00Z","v":5566,"vw":154.171782},{"c":153.36,"h":154.24,"l":153.11,"n":160,"o":154.14,"t":"2026-10-08T15:00:00Z","v":7112,"vw":153.462543},{"c":153.63,"h":153.77,"l":153.29,"n":92,"o":153.77,"t":"2026-10-08T15:15:00Z","v":4550,"vw":153.610017},{"c":153.085,"h":153.59,"l":152.955,"n":83,"o":153.44,"t":"2026-10-08T15:30:00Z","v":3191,"vw":153.263357},{"c":152.895,"h":153.4501,"l":152.84,"n":109,"o":153.4501,"t":"2026-10-08T15:45:00Z","v":3174,"vw":153.179777},{"c":153.03,"h":153.06,"l":152.855,"n":34,"o":153.06,"t":"2026-10-08T16:00:00Z","v":1047,"vw":152.965277},{"c":154,"h":154.49,"l":153.24,"n":274,"o":153.24,"t":"2026-10-08T16:15:00Z","v":11010,"vw":153.689572},{"c":153.16,"h":154.05,"l":153.1175,"n":182,"o":153.94,"t":"2026-10-08T16:30:00Z","v":6597,"vw":153.546626},{"c":150.17,"h":152.11,"l":149.98,"n":342,"o":152.11,"t":"2026-10-08T16:45:00Z","v":17626,"vw":150.619265},{"c":150.37,"h":150.37,"l":148.78,"n":312,"o":149.99,"t":"2026-10-08T17:00:00Z","v":11415,"vw":149.694785},{"c":148.62,"h":150.4499,"l":148.02,"n":412,"o":150.4499,"t":"2026-10-08T17:15:00Z","v":26671,"vw":148.715666},{"c":149.43,"h":149.79,"l":148.63,"n":204,"o":148.77,"t":"2026-10-08T17:30:00Z","v":10329,"vw":149.243999},{"c":149.85,"h":149.99,"l":149.09,"n":198,"o":149.43,"t":"2026-10-08T17:45:00Z","v":6245,"vw":149.560273},{"c":150.365,"h":150.365,"l":149.27,"n":139,"o":149.63,"t":"2026-10-08T18:00:00Z","v":10501,"vw":149.748519},{"c":151.03,"h":151.33,"l":150.55,"n":109,"o":150.55,"t":"2026-10-08T18:15:00Z","v":4479,"vw":150.922087},{"c":149.78,"h":150.889,"l":149.78,"n":130,"o":150.889,"t":"2026-10-08T18:30:00Z","v":4131,"vw":150.259465},{"c":149.4052,"h":150.0299,"l":149.4052,"n":128,"o":149.67,"t":"2026-10-08T18:45:00Z","v":5427,"vw":149.736129},{"c":148.95,"h":149.5294,"l":148.77,"n":265,"o":149.3725,"t":"2026-10-08T19:00:00Z","v":13030,"vw":149.14204},{"c":149.11,"h":149.66,"l":148.85,"n":270,"o":148.97,"t":"2026-10-08T19:15:00Z","v":10380,"vw":149.128588},{"c":149.01,"h":149.44,"l":148.865,"n":276,"o":149.44,"t":"2026-10-08T19:30:00Z","v":10159,"vw":149.041645},{"c":150.07,"h":150.21,"l":148.99,"n":325,"o":149.04,"t":"2026-10-08T19:45:00Z","v":15849,"vw":149.510334},{"c":150.16,"h":150.16,"l":150.16,"n":10,"o":150.16,"t":"2026-10-08T20:00:00Z","v":540,"vw":150.16},{"c":150,"h":150,"l":150,"n":1,"o":150,"t":"2026-10-08T21:00:00Z","v":525,"vw":150},{"c":150.15,"h":151.61,"l":150,"n":4,"o":150,"t":"2026-10-08T23:00:00Z","v":1200,"vw":150.601046},{"c":150.5,"h":150.5,"l":150.5,"n":3,"o":150.5,"t":"2026-10-08T23:30:00Z","v":106,"vw":150.5},{"c":150.16,"h":150.16,"l":150.16,"n":3,"o":150.16,"t":"2026-10-08T23:45:00Z","v":105,"vw":150.16},{"c":153,"h":153.06,"l":153,"n":4,"o":153.06,"t":"2026-10-09T11:30:00Z","v":507,"vw":153.02495},{"c":153,"h":156.63,"l":153,"n":4,"o":156.63,"t":"2026-10-09T12:00:00Z","v":1476,"vw":153.7392},{"c":153.03,"h":153.03,"l":153.03,"n":1,"o":153.03,"t":"2026-10-09T13:15:00Z","v":116,"vw":153.03},{"c":149.93,"h":152.845,"l":149.75,"n":350,"o":152.74,"t":"2026-10-09T13:30:00Z","v":24942,"vw":151.240215},{"c":149.25,"h":149.42,"l":148.4222,"n":202,"o":148.9,"t":"2026-10-09T13:45:00Z","v":16791,"vw":149.120586},{"c":148.97,"h":149.78,"l":148.34,"n":180,"o":149.505,"t":"2026-10-09T14:00:00Z","v":15723,"vw":149.073813},{"c":149.28,"h":149.4899,"l":148.66,"n":164,"o":148.8,"t":"2026-10-09T14:15:00Z","v":5863,"vw":149.041306},{"c":149.19,"h":149.85,"l":149,"n":84,"o":149.415,"t":"2026-10-09T14:30:00Z","v":5348,"vw":149.473828},{"c":150.13,"h":150.13,"l":149.1852,"n":47,"o":149.275,"t":"2026-10-09T14:45:00Z","v":3515,"vw":149.679097},{"c":149.5073,"h":149.93,"l":149.4,"n":54,"o":149.86,"t":"2026-10-09T15:00:00Z","v":3290,"vw":149.746998},{"c":149.15,"h":149.47,"l":149.15,"n":46,"o":149.2878,"t":"2026-10-09T15:15:00Z","v":9831,"vw":149.354916},{"c":149.01,"h":149.48,"l":148.83,"n":81,"o":148.83,"t":"2026-10-09T15:30:00Z","v":10496,"vw":149.077785},{"c":148.98,"h":149.17,"l":148.98,"n":41,"o":149.0307,"t":"2026-10-09T15:45:00Z","v":2033,"vw":149.043053},{"c":149.195,"h":149.195,"l":148.56,"n":73,"o":148.71,"t":"2026-10-09T16:00:00Z","v":8741,"vw":148.713987},{"c":148.72,"h":149.16,"l":148.53,"n":32,"o":149.16,"t":"2026-10-09T16:15:00Z","v":1891,"vw":148.743052},{"c":148.48,"h":149,"l":148.48,"n":59,"o":148.865,"t":"2026-10-09T16:30:00Z","v":3139,"vw":148.777314},{"c":148.645,"h":148.853,"l":148.59,"n":36,"o":148.63,"t":"2026-10-09T16:45:00Z","v":3558,"vw":148.791738},{"c":148.83,"h":148.83,"l":148.59,"n":38,"o":148.65,"t":"2026-10-09T17:00:00Z","v":4151,"vw":148.687821},{"c":148.935,"h":149.054,"l":148.79,"n":39,"o":148.79,"t":"2026-10-09T17:15:00Z","v":1642,"vw":148.934808},{"c":148.78,"h":149.06,"l":148.78,"n":68,"o":148.96,"t":"2026-10-09T17:30:00Z","v":2917,"vw":148.950931},{"c":148.935,"h":148.95,"l":148.785,"n":44,"o":148.785,"t":"2026-10-09T17:45:00Z","v":2052,"vw":148.875872},{"c":148.96,"h":149.15,"l":148.86,"n":37,"o":148.92,"t":"2026-10-09T18:00:00Z","v":2050,"vw":148.969248},{"c":149.19,"h":149.3,"l":149.0403,"n":35,"o":149.0403,"t":"2026-10-09T18:15:00Z","v":1628,"vw":149.186467},{"c":149.04,"h":149.2059,"l":148.89,"n":33,"o":149.2059,"t":"2026-10-09T18:30:00Z","v":1486,"vw":149.050189},{"c":148.95,"h":149.3,"l":148.95,"n":64,"o":149.09,"t":"2026-10-09T18:45:00Z","v":3067,"vw":149.146387},{"c":149.31,"h":149.31,"l":148.935,"n":69,"o":149.1,"t":"2026-10-09T19:00:00Z","v":2372,"vw":149.132969},{"c":149.33,"h":149.5005,"l":149.31,"n":41,"o":149.33,"t":"2026-10-09T19:15:00Z","v":2065,"vw":149.407195},{"c":148.945,"h":149.48,"l":148.91,"n":96,"o":149.4,"t":"2026-10-09T19:30:00Z","v":5850,"vw":149.194092},{"c":149.32,"h":149.425,"l":148.88,"n":239,"o":148.97,"t":"2026-10-09T19:45:00Z","v":15370,"vw":149.099184},{"c":149.33,"h":149.33,"l":149.32,"n":13,"o":149.32,"t":"2026-10-09T20:00:00Z","v":836,"vw":149.323636},{"c":149.5,"h":149.5,"l":149.5,"n":1,"o":149.5,"t":"2026-10-09T20:30:00Z","v":890,"vw":149.5},{"c":150.432,"h":150.432,"l":150.432,"n":1,"o":150.432,"t":"2026-10-09T21:15:00Z","v":500,"vw":150.432},{"c":149.32,"h":149.32,"l":149.32,"n":1,"o":149.32,"t":"2026-10-09T23:45:00Z","v":116,"vw":149.32},{"c":146.76,"h":146.76,"l":146.76,"n":7,"o":146.76,"t":"2026-10-12T13:15:00Z","v":344,"vw":146.76},{"c":144.15,"h":147.01,"l":143.78,"n":509,"o":147.01,"t":"2026-10-12T13:30:00Z","v":26078,"vw":145.062704},{"c":144.7717,"h":145.03,"l":144.2,"n":233,"o":144.595,"t":"2026-10-12T13:45:00Z","v":9435,"vw":144.60494},{"c":144.225,"h":145.07,"l":143.465,"n":269,"o":144.96,"t":"2026-10-12T14:00:00Z","v":17189,"vw":143.926487},{"c":143.96,"h":144.63,"l":143.8,"n":163,"o":144.493,"t":"2026-10-12T14:15:00Z","v":10418,"vw":144.15351},{"c":144.4,"h":144.4,"l":143.83,"n":78,"o":143.95,"t":"2026-10-12T14:30:00Z","v":2779,"vw":144.1279},{"c":144.375,"h":144.44,"l":144.16,"n":77,"o":144.245,"t":"2026-10-12T14:45:00Z","v":3750,"vw":144.321435},{"c":143.365,"h":144.28,"l":143.1804,"n":443,"o":144.23,"t":"2026-10-12T15:00:00Z","v":35353,"vw":143.486992},{"c":143,"h":143.69,"l":143,"n":184,"o":143.43,"t":"2026-10-12T15:15:00Z","v":8999,"vw":143.327408},{"c":143.795,"h":143.81,"l":142.9575,"n":143,"o":143.015,"t":"2026-10-12T15:30:00Z","v":6893,"vw":143.350704},{"c":144.045,"h":144.15,"l":143.72,"n":140,"o":143.79,"t":"2026-10-12T15:45:00Z","v":7452,"vw":143.891413},{"c":144.1,"h":144.48,"l":143.96,"n":95,"o":143.965,"t":"2026-10-12T16:00:00Z","v":5725,"vw":144.243444},{"c":143.86,"h":144.15,"l":143.79,"n":214,"o":144.09,"t":"2026-10-12T16:15:00Z","v":8983,"vw":143.986774},{"c":143.74,"h":144.07,"l":143.735,"n":122,"o":143.87,"t":"2026-10-12T16:30:00Z","v":6160,"vw":143.939772},{"c":143.22,"h":143.8103,"l":143.21,"n":201,"o":143.805,"t":"2026-10-12T16:45:00Z","v":8549,"vw":143.48263},{"c":143.48,"h":143.6,"l":143.27,"n":161,"o":143.33,"t":"2026-10-12T17:00:00Z","v":7034,"vw":143.459284},{"c":143.34,"h":143.57,"l":143.34,"n":145,"o":143.49,"t":"2026-10-12T17:15:00Z","v":6488,"vw":143.453468},{"c":143.235,"h":143.385,"l":143.16,"n":96,"o":143.33,"t":"2026-10-12T17:30:00Z","v":4452,"vw":143.29327},{"c":143.23,"h":143.29,"l":143.1,"n":214,"o":143.205,"t":"2026-10-12T17:45:00Z","v":5016,"vw":143.202941},{"c":143.35,"h":143.425,"l":143.065,"n":212,"o":143.15,"t":"2026-10-12T18:00:00Z","v":25784,"vw":143.266218},{"c":143.27,"h":143.32,"l":143.13,"n":148,"o":143.27,"t":"2026-10-12T18:15:00Z","v":11300,"vw":143.246122},{"c":143.45,"h":143.45,"l":143.1401,"n":127,"o":143.285,"t":"2026-10-12T18:30:00Z","v":8002,"vw":143.289421},{"c":142.915,"h":143.405,"l":142.875,"n":321,"o":143.405,"t":"2026-10-12T18:45:00Z","v":34475,"vw":143.017547},{"c":143.08,"h":143.18,"l":142.8,"n":282,"o":143.045,"t":"2026-10-12T19:00:00Z","v":20135,"vw":143.028754},{"c":143.06,"h":143.105,"l":142.77,"n":188,"o":143.015,"t":"2026-10-12T19:15:00Z","v":8963,"vw":142.920551},{"c":143.055,"h":143.32,"l":142.935,"n":383,"o":143.08,"t":"2026-10-12T19:30:00Z","v":24775,"vw":143.120278},{"c":142.98,"h":143.16,"l":142.8,"n":847,"o":143.05,"t":"2026-10-12T19:45:00Z","v":53653,"vw":143.021123},{"c":142.93,"h":142.93,"l":142.93,"n":10,"o":142.93,"t":"2026-10-12T20:00:00Z","v":942,"vw":142.93},{"c":142.39,"h":142.39,"l":142.39,"n":1,"o":142.39,"t":"2026-10-12T22:15:00Z","v":100,"vw":142.39},{"c":142.89,"h":142.89,"l":142.86,"n":21,"o":142.86,"t":"2026-10-12T22:30:00Z","v":500,"vw":142.87951},{"c":142.92,"h":142.95,"l":142.92,"n":88,"o":142.95,"t":"2026-10-12T23:00:00Z","v":838,"vw":142.935},{"c":140.9,"h":140.91,"l":140.9,"n":6,"o":140.91,"t":"2026-10-13T08:00:00Z","v":398,"vw":140.904717},{"c":141.4,"h":141.4,"l":141.4,"n":4,"o":141.4,"t":"2026-10-13T08:30:00Z","v":301,"vw":141.4},{"c":140.87,"h":140.87,"l":140.87,"n":3,"o":140.87,"t":"2026-10-13T10:30:00Z","v":163,"vw":140.87},{"c":140.12,"h":141.07,"l":140.12,"n":26,"o":141.07,"t":"2026-10-13T11:00:00Z","v":776,"vw":140.558511},{"c":140.45,"h":140.45,"l":140.45,"n":6,"o":140.45,"t":"2026-10-13T12:00:00Z","v":260,"vw":140.45},{"c":140.75,"h":140.75,"l":140.75,"n":1,"o":140.75,"t":"2026-10-13T12:15:00Z","v":2624,"vw":140.75},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-13T12:45:00Z","v":850,"vw":140},{"c":139.18,"h":139.18,"l":139.18,"n":3,"o":139.18,"t":"2026-10-13T13:15:00Z","v":1004,"vw":139.18},{"c":140.7301,"h":141.3026,"l":137.701,"n":619,"o":139.18,"t":"2026-10-13T13:30:00Z","v":62677,"vw":138.965627},{"c":140.7475,"h":141.42,"l":140.57,"n":180,"o":141.295,"t":"2026-10-13T13:45:00Z","v":9803,"vw":140.931313},{"c":141.0941,"h":141.19,"l":140.41,"n":205,"o":140.55,"t":"2026-10-13T14:00:00Z","v":10991,"vw":140.860687},{"c":139.77,"h":141.04,"l":139.76,"n":210,"o":141.04,"t":"2026-10-13T14:15:00Z","v":12044,"vw":140.40962},{"c":140.34,"h":140.45,"l":139.41,"n":106,"o":139.41,"t":"2026-10-13T14:30:00Z","v":4298,"vw":140.087646},{"c":139.41,"h":140.17,"l":139.221,"n":192,"o":139.9795,"t":"2026-10-13T14:45:00Z","v":17704,"vw":139.68327},{"c":139.575,"h":139.575,"l":139.29,"n":54,"o":139.44,"t":"2026-10-13T15:00:00Z","v":1812,"vw":139.409397},{"c":138.57,"h":139.68,"l":138.57,"n":140,"o":139.55,"t":"2026-10-13T15:15:00Z","v":9083,"vw":138.986348},{"c":138.445,"h":138.445,"l":137.785,"n":214,"o":138.26,"t":"2026-10-13T15:30:00Z","v":17340,"vw":138.093673},{"c":139.2244,"h":139.2244,"l":138.2487,"n":95,"o":138.3886,"t":"2026-10-13T15:45:00Z","v":4906,"vw":138.666971},{"c":139.53,"h":139.71,"l":139.5,"n":91,"o":139.53,"t":"2026-10-13T16:00:00Z","v":3239,"vw":139.584174},{"c":140.35,"h":140.35,"l":139.46,"n":98,"o":139.555,"t":"2026-10-13T16:15:00Z","v":6717,"vw":139.959117},{"c":140.5,"h":141.04,"l":140.5,"n":74,"o":141.02,"t":"2026-10-13T16:30:00Z","v":2621,"vw":140.8422},{"c":140.4,"h":140.76,"l":140.39,"n":107,"o":140.69,"t":"2026-10-13T16:45:00Z","v":7636,"vw":140.590639},{"c":139.8894,"h":140.35,"l":139.82,"n":266,"o":140.18,"t":"2026-10-13T17:00:00Z","v":22409,"vw":140.043991},{"c":139.35,"h":139.88,"l":139.32,"n":90,"o":139.75,"t":"2026-10-13T17:15:00Z","v":3243,"vw":139.658683},{"c":140.37,"h":140.37,"l":139.42,"n":164,"o":139.43,"t":"2026-10-13T17:30:00Z","v":9649,"vw":139.850085},{"c":139.78,"h":140.15,"l":139.78,"n":94,"o":140.15,"t":"2026-10-13T17:45:00Z","v":2448,"vw":139.9519},{"c":140.867,"h":140.867,"l":140.085,"n":111,"o":140.085,"t":"2026-10-13T18:00:00Z","v":6240,"vw":140.537247},{"c":141.01,"h":141.045,"l":140.695,"n":54,"o":140.695,"t":"2026-10-13T18:15:00Z","v":2480,"vw":140.84775},{"c":140.81,"h":141.09,"l":140.64,"n":83,"o":141.09,"t":"2026-10-13T18:30:00Z","v":3350,"vw":140.763784},{"c":140.595,"h":140.7,"l":140.36,"n":159,"o":140.54,"t":"2026-10-13T18:45:00Z","v":17024,"vw":140.535834},{"c":140.71,"h":140.9,"l":140.46,"n":44,"o":140.5675,"t":"2026-10-13T19:00:00Z","v":2885,"vw":140.629508},{"c":141.09,"h":141.34,"l":140.7,"n":90,"o":140.7,"t":"2026-10-13T19:15:00Z","v":4159,"vw":141.051895},{"c":141.345,"h":141.51,"l":141.13,"n":159,"o":141.16,"t":"2026-10-13T19:30:00Z","v":7778,"vw":141.333759},{"c":141.98,"h":142.095,"l":141.255,"n":236,"o":141.325,"t":"2026-10-13T19:45:00Z","v":10819,"vw":141.761588},{"c":142.7088,"h":142.7088,"l":141.96,"n":12,"o":141.96,"t":"2026-10-13T20:00:00Z","v":1131,"vw":142.026798},{"c":140.6807,"h":143.26,"l":140.45,"n":3,"o":143.26,"t":"2026-10-13T21:15:00Z","v":370,"vw":141.423703},{"c":142.698,"h":142.698,"l":142.698,"n":1,"o":142.698,"t":"2026-10-13T22:45:00Z","v":400,"vw":142.698},{"c":141.16,"h":141.77,"l":141.16,"n":11,"o":141.77,"t":"2026-10-14T08:45:00Z","v":408,"vw":141.566667},{"c":141.28,"h":141.28,"l":141.28,"n":2,"o":141.28,"t":"2026-10-14T11:00:00Z","v":102,"vw":141.28},{"c":140.36,"h":140.36,"l":140.36,"n":6,"o":140.36,"t":"2026-10-14T11:45:00Z","v":220,"vw":140.36},{"c":140.86,"h":141.74,"l":140.86,"n":6,"o":141.7,"t":"2026-10-14T12:15:00Z","v":375,"vw":141.433333},{"c":140.84,"h":140.84,"l":140.84,"n":3,"o":140.84,"t":"2026-10-14T12:30:00Z","v":200,"vw":140.84},{"c":138.79,"h":138.79,"l":138.65,"n":6,"o":138.65,"t":"2026-10-14T12:45:00Z","v":753,"vw":138.756931},{"c":138.35,"h":138.35,"l":138.35,"n":5,"o":138.35,"t":"2026-10-14T13:00:00Z","v":213,"vw":138.35},{"c":137.8,"h":139.14,"l":137.8,"n":6,"o":139.14,"t":"2026-10-14T13:15:00Z","v":323,"vw":138.246667},{"c":137.93,"h":139.03,"l":137.74,"n":644,"o":138.07,"t":"2026-10-14T13:30:00Z","v":42168,"vw":138.521274},{"c":137.21,"h":138.66,"l":137.18,"n":389,"o":138.17,"t":"2026-10-14T13:45:00Z","v":19141,"vw":138.069315},{"c":137.9,"h":138.4,"l":137.16,"n":516,"o":137.25,"t":"2026-10-14T14:00:00Z","v":32991,"vw":137.867852},{"c":137.645,"h":138.45,"l":137.52,"n":359,"o":138.3,"t":"2026-10-14T14:15:00Z","v":19817,"vw":138.074304},{"c":138.61,"h":138.75,"l":137.6,"n":184,"o":137.63,"t":"2026-10-14T14:30:00Z","v":8440,"vw":138.08378},{"c":138.23,"h":138.6588,"l":137.845,"n":192,"o":138.42,"t":"2026-10-14T14:45:00Z","v":15471,"vw":138.153292},{"c":136.97,"h":138.2,"l":136.76,"n":307,"o":138.175,"t":"2026-10-14T15:00:00Z","v":20235,"vw":137.984064},{"c":136.5701,"h":137.11,"l":136.525,"n":221,"o":136.94,"t":"2026-10-14T15:15:00Z","v":9323,"vw":136.844132},{"c":135.74,"h":136.81,"l":135.465,"n":284,"o":136.725,"t":"2026-10-14T15:30:00Z","v":12877,"vw":136.262525},{"c":136.08,"h":136.1651,"l":135.72,"n":195,"o":135.96,"t":"2026-10-14T15:45:00Z","v":14423,"vw":136.003426},{"c":135.04,"h":136.3527,"l":135.03,"n":245,"o":136.25,"t":"2026-10-14T16:00:00Z","v":9119,"vw":135.72116},{"c":134.54,"h":135.1465,"l":134.38,"n":376,"o":135.01,"t":"2026-10-14T16:15:00Z","v":14214,"vw":134.755906},{"c":135.415,"h":135.415,"l":134.35,"n":211,"o":134.615,"t":"2026-10-14T16:30:00Z","v":5873,"vw":134.772004},{"c":135.63,"h":135.63,"l":135.08,"n":252,"o":135.35,"t":"2026-10-14T16:45:00Z","v":11107,"vw":135.294663},{"c":135.045,"h":135.78,"l":135.02,"n":251,"o":135.57,"t":"2026-10-14T17:00:00Z","v":7922,"vw":135.307086},{"c":134.32,"h":135.04,"l":134.3,"n":216,"o":135.04,"t":"2026-10-14T17:15:00Z","v":7019,"vw":134.849776},{"c":134.075,"h":134.43,"l":133.895,"n":338,"o":134.33,"t":"2026-10-14T17:30:00Z","v":12300,"vw":134.150074},{"c":133.785,"h":134.15,"l":133.645,"n":454,"o":134.02,"t":"2026-10-14T17:45:00Z","v":20200,"vw":133.851752},{"c":134.4,"h":134.4,"l":133.51,"n":381,"o":133.745,"t":"2026-10-14T18:00:00Z","v":30348,"vw":133.886412},{"c":134.12,"h":134.3935,"l":134.03,"n":255,"o":134.27,"t":"2026-10-14T18:15:00Z","v":7059,"vw":134.242803},{"c":133.74,"h":134.1734,"l":133.63,"n":115,"o":134.1,"t":"2026-10-14T18:30:00Z","v":3257,"vw":133.929348},{"c":133.94,"h":134.1197,"l":133.67,"n":190,"o":133.725,"t":"2026-10-14T18:45:00Z","v":6195,"vw":133.873132},{"c":133.76,"h":133.875,"l":133.2701,"n":293,"o":133.81,"t":"2026-10-14T19:00:00Z","v":7065,"vw":133.669934},{"c":134.55,"h":134.6,"l":133.63,"n":450,"o":133.65,"t":"2026-10-14T19:15:00Z","v":16334,"vw":134.143513},{"c":135.19,"h":135.31,"l":134.44,"n":319,"o":134.52,"t":"2026-10-14T19:30:00Z","v":12117,"vw":135.095622},{"c":134.44,"h":135.08,"l":134.38,"n":513,"o":134.99,"t":"2026-10-14T19:45:00Z","v":15953,"vw":134.624116},{"c":134.61,"h":134.61,"l":134.61,"n":11,"o":134.61,"t":"2026-10-14T20:00:00Z","v":773,"vw":134.61},{"c":134.44,"h":134.46,"l":134.44,"n":7,"o":134.46,"t":"2026-10-14T20:15:00Z","v":208,"vw":134.45},{"c":134.08,"h":134.08,"l":134.02,"n":5,"o":134.02,"t":"2026-10-14T21:45:00Z","v":419,"vw":134.035},{"c":133.26,"h":133.26,"l":133.26,"n":2,"o":133.26,"t":"2026-10-14T22:15:00Z","v":2305,"vw":133.26},{"c":133.27,"h":133.27,"l":133.27,"n":1,"o":133.27,"t":"2026-10-14T23:00:00Z","v":100,"vw":133.27},{"c":132.1,"h":132.1,"l":132.1,"n":7,"o":132.1,"t":"2026-10-14T23:30:00Z","v":811,"vw":132.1},{"c":130.56,"h":130.56,"l":130.56,"n":2,"o":130.56,"t":"2026-10-15T08:00:00Z","v":1384,"vw":130.56},{"c":131,"h":131,"l":131,"n":2,"o":131,"t":"2026-10-15T09:00:00Z","v":104,"vw":131},{"c":131.3,"h":131.3,"l":131.3,"n":2,"o":131.3,"t":"2026-10-15T09:15:00Z","v":198,"vw":131.3},{"c":131.3,"h":131.31,"l":131.3,"n":2,"o":131.31,"t":"2026-10-15T09:30:00Z","v":200,"vw":131.305},{"c":131.1,"h":131.1,"l":131.1,"n":3,"o":131.1,"t":"2026-10-15T10:15:00Z","v":111,"vw":131.1},{"c":130.99,"h":130.99,"l":130.99,"n":1,"o":130.99,"t":"2026-10-15T10:30:00Z","v":110,"vw":130.99},{"c":130.98,"h":131,"l":130.8,"n":17,"o":130.91,"t":"2026-10-15T10:45:00Z","v":1433,"vw":130.919061},{"c":129.73,"h":129.73,"l":129.73,"n":2,"o":129.73,"t":"2026-10-15T11:00:00Z","v":200,"vw":129.73},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-15T12:00:00Z","v":221,"vw":130},{"c":130.42,"h":131.15,"l":130.42,"n":2,"o":131.15,"t":"2026-10-15T13:00:00Z","v":200,"vw":130.785},{"c":128.83,"h":130,"l":128.83,"n":4,"o":130,"t":"2026-10-15T13:15:00Z","v":848,"vw":129.26875},{"c":128.75,"h":129.32,"l":126.48,"n":1039,"o":129.06,"t":"2026-10-15T13:30:00Z","v":75010,"vw":128.010954},{"c":126.2501,"h":129.23,"l":125.96,"n":704,"o":129.1,"t":"2026-10-15T13:45:00Z","v":38051,"vw":127.591566},{"c":126.3746,"h":127.5376,"l":126.16,"n":414,"o":126.63,"t":"2026-10-15T14:00:00Z","v":25294,"vw":126.776857},{"c":126.7901,"h":127.51,"l":126.08,"n":551,"o":126.34,"t":"2026-10-15T14:15:00Z","v":25359,"vw":126.764028},{"c":128.7275,"h":128.82,"l":126.23,"n":352,"o":126.65,"t":"2026-10-15T14:30:00Z","v":36048,"vw":127.170019},{"c":129.635,"h":129.7,"l":128.53,"n":364,"o":128.885,"t":"2026-10-15T14:45:00Z","v":24898,"vw":129.124143},{"c":130.11,"h":130.11,"l":128.81,"n":215,"o":129.59,"t":"2026-10-15T15:00:00Z","v":11341,"vw":129.416201},{"c":129.76,"h":130.53,"l":129.76,"n":188,"o":130.23,"t":"2026-10-15T15:15:00Z","v":9548,"vw":130.166095},{"c":129.29,"h":129.59,"l":129.2,"n":116,"o":129.35,"t":"2026-10-15T15:30:00Z","v":4887,"vw":129.366243},{"c":129.895,"h":129.9454,"l":128.9588,"n":116,"o":129.21,"t":"2026-10-15T15:45:00Z","v":4795,"vw":129.431718},{"c":129.63,"h":130.31,"l":129.41,"n":133,"o":130.095,"t":"2026-10-15T16:00:00Z","v":7226,"vw":129.832866},{"c":128.88,"h":129.49,"l":128.82,"n":112,"o":129.437918,"t":"2026-10-15T16:15:00Z","v":3995,"vw":129.224968},{"c":129.02,"h":129.805,"l":128.83,"n":106,"o":128.83,"t":"2026-10-15T16:30:00Z","v":4591,"vw":129.373954},{"c":128.68,"h":129.46,"l":128.486146,"n":136,"o":129.44,"t":"2026-10-15T16:45:00Z","v":8099,"vw":128.876342},{"c":128.93,"h":129.01,"l":128,"n":166,"o":128.555,"t":"2026-10-15T17:00:00Z","v":10948,"vw":128.330666},{"c":129.32,"h":129.43,"l":129.08,"n":183,"o":129.1563,"t":"2026-10-15T17:15:00Z","v":17112,"vw":129.183011},{"c":129.79,"h":129.97,"l":129.255,"n":144,"o":129.26,"t":"2026-10-15T17:30:00Z","v":11978,"vw":129.529997},{"c":129.42,"h":129.71,"l":129.21,"n":231,"o":129.615,"t":"2026-10-15T17:45:00Z","v":13917,"vw":129.393272},{"c":128.55,"h":129.48,"l":128.55,"n":141,"o":129.48,"t":"2026-10-15T18:00:00Z","v":7094,"vw":129.050196},{"c":128.865,"h":128.865,"l":128.38,"n":115,"o":128.53,"t":"2026-10-15T18:15:00Z","v":7595,"vw":128.573965},{"c":128.85,"h":128.88,"l":128.52,"n":128,"o":128.8,"t":"2026-10-15T18:30:00Z","v":7382,"vw":128.692561},{"c":129.27,"h":129.345,"l":128.705,"n":153,"o":128.84,"t":"2026-10-15T18:45:00Z","v":7244,"vw":129.003411},{"c":130.455,"h":130.455,"l":129.33,"n":226,"o":129.33,"t":"2026-10-15T19:00:00Z","v":13930,"vw":129.936957},{"c":131.055,"h":131.58,"l":130.43,"n":353,"o":130.43,"t":"2026-10-15T19:15:00Z","v":20947,"vw":131.12721},{"c":131.2,"h":131.9024,"l":131.01,"n":662,"o":131.1,"t":"2026-10-15T19:30:00Z","v":34875,"vw":131.555075},{"c":131.21,"h":131.41,"l":131,"n":530,"o":131.16,"t":"2026-10-15T19:45:00Z","v":18374,"vw":131.209991},{"c":131.27,"h":131.27,"l":131.27,"n":8,"o":131.27,"t":"2026-10-15T20:00:00Z","v":1704,"vw":131.27},{"c":131.27,"h":131.27,"l":131.27,"n":1,"o":131.27,"t":"2026-10-15T20:30:00Z","v":500,"vw":131.27},{"c":131.9,"h":131.9,"l":131.9,"n":1,"o":131.9,"t":"2026-10-15T22:30:00Z","v":125,"vw":131.9},{"c":130.302,"h":130.302,"l":130.302,"n":1,"o":130.302,"t":"2026-10-15T23:30:00Z","v":500,"vw":130.302},{"c":129.91,"h":129.91,"l":129.91,"n":1,"o":129.91,"t":"2026-10-15T23:45:00Z","v":174,"vw":129.91},{"c":131.86,"h":131.86,"l":130,"n":12,"o":130,"t":"2026-10-16T12:15:00Z","v":4043,"vw":131.620011},{"c":129.23,"h":129.23,"l":129.23,"n":1,"o":129.23,"t":"2026-10-16T12:30:00Z","v":100,"vw":129.23},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-16T13:15:00Z","v":600,"vw":128.1},{"c":128.295,"h":129.01,"l":127.27,"n":408,"o":129.01,"t":"2026-10-16T13:30:00Z","v":26920,"vw":128.380495},{"c":127.69,"h":129.48,"l":126.96,"n":455,"o":129.19,"t":"2026-10-16T13:45:00Z","v":27641,"vw":127.893415},{"c":128.15,"h":128.28,"l":127.45,"n":189,"o":127.5584,"t":"2026-10-16T14:00:00Z","v":10826,"vw":127.924806},{"c":128.14,"h":128.6,"l":128.025,"n":131,"o":128.537,"t":"2026-10-16T14:15:00Z","v":6050,"vw":128.334114},{"c":129.14,"h":129.42,"l":128.04,"n":197,"o":128.04,"t":"2026-10-16T14:30:00Z","v":9887,"vw":128.759031},{"c":128.68,"h":129.225,"l":128.635,"n":66,"o":129.09,"t":"2026-10-16T14:45:00Z","v":3635,"vw":129.016597},{"c":127.33,"h":128.49,"l":127.33,"n":254,"o":128.47,"t":"2026-10-16T15:00:00Z","v":10108,"vw":127.687924},{"c":127.76,"h":127.76,"l":127.46,"n":57,"o":127.5,"t":"2026-10-16T15:15:00Z","v":1901,"vw":127.528847},{"c":127.76,"h":128.025,"l":127.67,"n":137,"o":127.88,"t":"2026-10-16T15:30:00Z","v":8288,"vw":127.87205},{"c":127.555,"h":127.97,"l":127.32,"n":207,"o":127.76,"t":"2026-10-16T15:45:00Z","v":11594,"vw":127.502245},{"c":127.78,"h":127.78,"l":127.26,"n":207,"o":127.51,"t":"2026-10-16T16:00:00Z","v":13287,"vw":127.409576},{"c":127.96,"h":127.98,"l":127.61,"n":92,"o":127.78,"t":"2026-10-16T16:15:00Z","v":4854,"vw":127.767359},{"c":127.6775,"h":128.175,"l":127.6775,"n":122,"o":127.93,"t":"2026-10-16T16:30:00Z","v":8099,"vw":128.001587},{"c":127.38,"h":127.873,"l":127.1456,"n":226,"o":127.873,"t":"2026-10-16T16:45:00Z","v":14354,"vw":127.555902},{"c":126.84,"h":127.5283,"l":126.7,"n":245,"o":127.315,"t":"2026-10-16T17:00:00Z","v":9828,"vw":126.933449},{"c":126.88,"h":126.88,"l":125.9522,"n":330,"o":126.75,"t":"2026-10-16T17:15:00Z","v":16648,"vw":126.340979},{"c":127.07,"h":127.18,"l":126.58,"n":302,"o":126.82,"t":"2026-10-16T17:30:00Z","v":16683,"vw":126.949374},{"c":126.5,"h":127.17,"l":126.29,"n":247,"o":126.97,"t":"2026-10-16T17:45:00Z","v":10100,"vw":126.668004},{"c":126.175,"h":126.385,"l":125.86,"n":203,"o":126.38,"t":"2026-10-16T18:00:00Z","v":8677,"vw":126.102871},{"c":126.21,"h":126.28,"l":125.84,"n":117,"o":126.27,"t":"2026-10-16T18:15:00Z","v":5839,"vw":126.037369},{"c":125.78,"h":126.24,"l":125.58,"n":244,"o":126.22,"t":"2026-10-16T18:30:00Z","v":8507,"vw":125.992968},{"c":125.345,"h":125.87,"l":125.155,"n":325,"o":125.755,"t":"2026-10-16T18:45:00Z","v":15530,"vw":125.40192},{"c":125.77,"h":125.77,"l":124.64,"n":566,"o":125.31,"t":"2026-10-16T19:00:00Z","v":42832,"vw":125.125081},{"c":125.7201,"h":126,"l":125.25,"n":375,"o":125.68,"t":"2026-10-16T19:15:00Z","v":22742,"vw":125.600943},{"c":124.5475,"h":125.95,"l":124.54,"n":513,"o":125.91,"t":"2026-10-16T19:30:00Z","v":60398,"vw":125.202488},{"c":124.53,"h":124.86,"l":124.4,"n":685,"o":124.56,"t":"2026-10-16T19:45:00Z","v":40773,"vw":124.549765},{"c":124.5,"h":124.5,"l":124.5,"n":11,"o":124.5,"t":"2026-10-16T20:00:00Z","v":1792,"vw":124.5},{"c":124.76,"h":124.76,"l":124.76,"n":4,"o":124.76,"t":"2026-10-16T21:00:00Z","v":122,"vw":124.76},{"c":125.9,"h":125.9,"l":125.9,"n":1,"o":125.9,"t":"2026-10-16T23:30:00Z","v":100,"vw":125.9},{"c":129.1,"h":129.1,"l":129.04,"n":10,"o":129.04,"t":"2026-10-19T10:45:00Z","v":920,"vw":129.068889},{"c":129.58,"h":129.58,"l":129.02,"n":3,"o":129.02,"t":"2026-10-19T11:00:00Z","v":510,"vw":129.132},{"c":128.4,"h":128.4,"l":128.4,"n":2,"o":128.4,"t":"2026-10-19T11:15:00Z","v":250,"vw":128.4},{"c":129.11,"h":129.85,"l":128.61,"n":279,"o":129.85,"t":"2026-10-19T13:30:00Z","v":19689,"vw":129.250054},{"c":128.11,"h":129.44,"l":127.83,"n":181,"o":128.87,"t":"2026-10-19T13:45:00Z","v":7263,"vw":128.492105},{"c":128.53,"h":128.53,"l":127.21,"n":289,"o":127.75,"t":"2026-10-19T14:00:00Z","v":19428,"vw":127.838646},{"c":128.89,"h":129.1,"l":128.59,"n":170,"o":128.59,"t":"2026-10-19T14:15:00Z","v":7597,"vw":128.885932},{"c":128.89,"h":128.89,"l":128.328,"n":200,"o":128.67,"t":"2026-10-19T14:30:00Z","v":15353,"vw":128.532727},{"c":128.73,"h":129.4,"l":128.72,"n":120,"o":128.905,"t":"2026-10-19T14:45:00Z","v":7581,"vw":129.054016},{"c":129.595,"h":129.7599,"l":128.727,"n":192,"o":128.77,"t":"2026-10-19T15:00:00Z","v":9957,"vw":129.339817},{"c":130.33,"h":130.4,"l":129.5,"n":260,"o":129.64,"t":"2026-10-19T15:15:00Z","v":30281,"vw":130.095505},{"c":130.27,"h":130.455,"l":130.01,"n":94,"o":130.01,"t":"2026-10-19T15:30:00Z","v":5236,"vw":130.266116},{"c":130,"h":130.36,"l":129.99,"n":232,"o":130.36,"t":"2026-10-19T15:45:00Z","v":12992,"vw":130.160274},{"c":129.78,"h":130,"l":129.54,"n":104,"o":129.89,"t":"2026-10-19T16:00:00Z","v":4947,"vw":129.806114},{"c":129.5,"h":129.92,"l":129.38,"n":141,"o":129.76,"t":"2026-10-19T16:15:00Z","v":7070,"vw":129.600442},{"c":129.47,"h":129.48,"l":129.15,"n":118,"o":129.46,"t":"2026-10-19T16:30:00Z","v":5288,"vw":129.345409},{"c":128.74,"h":129.33,"l":128.73,"n":181,"o":129.33,"t":"2026-10-19T16:45:00Z","v":8650,"vw":128.90595},{"c":128.6,"h":128.825,"l":128.54,"n":118,"o":128.7,"t":"2026-10-19T17:00:00Z","v":8364,"vw":128.651627},{"c":128.56,"h":128.86,"l":128.27,"n":186,"o":128.62,"t":"2026-10-19T17:15:00Z","v":11896,"vw":128.529976},{"c":128.1,"h":128.445,"l":127.9,"n":126,"o":128.445,"t":"2026-10-19T17:30:00Z","v":5187,"vw":128.162341},{"c":127.97,"h":127.97,"l":127.22,"n":262,"o":127.74,"t":"2026-10-19T17:45:00Z","v":5937,"vw":127.661308},{"c":127.94,"h":128.05,"l":127.63,"n":105,"o":128.05,"t":"2026-10-19T18:00:00Z","v":4347,"vw":127.882572},{"c":127.56,"h":127.945,"l":127.35,"n":84,"o":127.945,"t":"2026-10-19T18:15:00Z","v":2243,"vw":127.695421},{"c":127.91,"h":127.92,"l":127.21,"n":87,"o":127.55,"t":"2026-10-19T18:30:00Z","v":3318,"vw":127.632783},{"c":128.03,"h":128.1516,"l":127.915,"n":108,"o":128.04,"t":"2026-10-19T18:45:00Z","v":5314,"vw":128.037947},{"c":127.97,"h":128.25,"l":127.885,"n":100,"o":128.06,"t":"2026-10-19T19:00:00Z","v":3327,"vw":128.099148},{"c":128.65,"h":129,"l":127.945,"n":255,"o":127.945,"t":"2026-10-19T19:15:00Z","v":11249,"vw":128.557929},{"c":128.99,"h":129.23,"l":128.405,"n":148,"o":128.58,"t":"2026-10-19T19:30:00Z","v":6930,"vw":128.949431},{"c":127.625,"h":128.96,"l":127.625,"n":301,"o":128.96,"t":"2026-10-19T19:45:00Z","v":9533,"vw":128.203959},{"c":127.82,"h":127.82,"l":127.82,"n":8,"o":127.82,"t":"2026-10-19T20:00:00Z","v":973,"vw":127.82},{"c":128.7762,"h":128.7762,"l":128.7762,"n":1,"o":128.7762,"t":"2026-10-19T20:15:00Z","v":825,"vw":128.7762},{"c":128.5,"h":128.5,"l":128.5,"n":1,"o":128.5,"t":"2026-10-19T21:30:00Z","v":999,"vw":128.5},{"c":128.1,"h":128.1,"l":128.1,"n":1,"o":128.1,"t":"2026-10-19T23:30:00Z","v":600,"vw":128.1},{"c":125.45,"h":125.45,"l":125.45,"n":2,"o":125.45,"t":"2026-10-20T12:15:00Z","v":2016,"vw":125.45},{"c":125.5,"h":125.5,"l":125.5,"n":12,"o":125.5,"t":"2026-10-20T12:30:00Z","v":683,"vw":125.5},{"c":124.97,"h":124.97,"l":124.97,"n":4,"o":124.97,"t":"2026-10-20T13:15:00Z","v":947,"vw":124.97},{"c":123.06,"h":125.0601,"l":122.95,"n":1219,"o":125.06,"t":"2026-10-20T13:30:00Z","v":129975,"vw":124.14092},{"c":125.64,"h":125.7,"l":122.745,"n":739,"o":122.77,"t":"2026-10-20T13:45:00Z","v":88790,"vw":124.483052},{"c":126.46,"h":126.64,"l":125.3157,"n":1179,"o":125.3157,"t":"2026-10-20T14:00:00Z","v":111663,"vw":126.073103},{"c":128.35,"h":128.47,"l":126.48,"n":635,"o":126.48,"t":"2026-10-20T14:15:00Z","v":73056,"vw":127.068915},{"c":127.94,"h":128.93,"l":127.47,"n":605,"o":128.4239,"t":"2026-10-20T14:30:00Z","v":44295,"vw":128.28801},{"c":128.57,"h":128.64,"l":127.72,"n":337,"o":128.08,"t":"2026-10-20T14:45:00Z","v":30202,"vw":128.299814},{"c":127.02,"h":128.71,"l":126.8,"n":299,"o":128.4252,"t":"2026-10-20T15:00:00Z","v":12463,"vw":127.890505},{"c":127.36,"h":127.645,"l":127.01,"n":348,"o":127.11,"t":"2026-10-20T15:15:00Z","v":26756,"vw":127.37151},{"c":127.3525,"h":127.475,"l":126.65,"n":185,"o":127.35,"t":"2026-10-20T15:30:00Z","v":11294,"vw":127.108167},{"c":127.82,"h":127.82,"l":127.06,"n":110,"o":127.2,"t":"2026-10-20T15:45:00Z","v":7384,"vw":127.343595},{"c":127.455,"h":127.8905,"l":127.36,"n":156,"o":127.86,"t":"2026-10-20T16:00:00Z","v":9916,"vw":127.743381},{"c":127.53,"h":127.67,"l":127.06,"n":97,"o":127.48,"t":"2026-10-20T16:15:00Z","v":6417,"vw":127.324391},{"c":127.625,"h":127.76,"l":127.51,"n":47,"o":127.51,"t":"2026-10-20T16:30:00Z","v":2077,"vw":127.627806},{"c":126.83,"h":127.535,"l":126.81,"n":78,"o":127.28,"t":"2026-10-20T16:45:00Z","v":3493,"vw":127.162497},{"c":126.865,"h":126.94,"l":126.71,"n":150,"o":126.93,"t":"2026-10-20T17:00:00Z","v":8188,"vw":126.837094},{"c":127.16,"h":127.16,"l":126.88,"n":47,"o":126.99,"t":"2026-10-20T17:15:00Z","v":2358,"vw":127.05383},{"c":127.1215,"h":127.31,"l":127.11,"n":107,"o":127.29,"t":"2026-10-20T17:30:00Z","v":6237,"vw":127.205093},{"c":127.39,"h":127.43,"l":127.05,"n":128,"o":127.06,"t":"2026-10-20T17:45:00Z","v":4513,"vw":127.269664},{"c":127.46,"h":127.6,"l":127.25,"n":179,"o":127.47,"t":"2026-10-20T18:00:00Z","v":14725,"vw":127.458148},{"c":127.3898,"h":127.3898,"l":127.22,"n":80,"o":127.22,"t":"2026-10-20T18:15:00Z","v":4225,"vw":127.290727},{"c":126.79,"h":127.37,"l":126.75,"n":94,"o":127.37,"t":"2026-10-20T18:30:00Z","v":3707,"vw":126.974596},{"c":127.28,"h":127.33,"l":126.8,"n":95,"o":126.8,"t":"2026-10-20T18:45:00Z","v":3267,"vw":127.186818},{"c":127.35,"h":127.5275,"l":127.3,"n":97,"o":127.4,"t":"2026-10-20T19:00:00Z","v":7835,"vw":127.394014},{"c":127.225,"h":127.44,"l":127.06,"n":198,"o":127.4,"t":"2026-10-20T19:15:00Z","v":12468,"vw":127.271598},{"c":127.16,"h":127.47,"l":126.87,"n":190,"o":127.11,"t":"2026-10-20T19:30:00Z","v":11211,"vw":127.217909},{"c":126.19,"h":127.14,"l":126.18,"n":457,"o":127.14,"t":"2026-10-20T19:45:00Z","v":25348,"vw":126.53305},{"c":126.19,"h":126.19,"l":126.19,"n":9,"o":126.19,"t":"2026-10-20T20:00:00Z","v":1826,"vw":126.19},{"c":127.11,"h":127.11,"l":127.11,"n":1,"o":127.11,"t":"2026-10-20T20:45:00Z","v":999,"vw":127.11},{"c":128,"h":128,"l":128,"n":7,"o":128,"t":"2026-10-20T21:00:00Z","v":1993,"vw":128},{"c":130.2741,"h":130.2741,"l":128.29,"n":5,"o":128.29,"t":"2026-10-20T22:00:00Z","v":700,"vw":129.943417},{"c":129.02,"h":129.04,"l":129.02,"n":4,"o":129.04,"t":"2026-10-20T23:00:00Z","v":354,"vw":129.03},{"c":128.73,"h":128.73,"l":128.73,"n":1,"o":128.73,"t":"2026-10-21T08:00:00Z","v":100,"vw":128.73},{"c":128.71,"h":128.71,"l":128.71,"n":2,"o":128.71,"t":"2026-10-21T08:30:00Z","v":108,"vw":128.71},{"c":128.7,"h":128.7,"l":128.7,"n":3,"o":128.7,"t":"2026-10-21T09:30:00Z","v":143,"vw":128.7},{"c":127.97,"h":129.52,"l":127.8,"n":315,"o":129.47,"t":"2026-10-21T13:30:00Z","v":16823,"vw":128.822703},{"c":128.45,"h":128.78,"l":128.03,"n":323,"o":128.12,"t":"2026-10-21T13:45:00Z","v":26699,"vw":128.441574},{"c":127.66,"h":128.84,"l":127.53,"n":265,"o":128.44,"t":"2026-10-21T14:00:00Z","v":16723,"vw":128.189587},{"c":128.19,"h":128.49,"l":127.5,"n":174,"o":127.81,"t":"2026-10-21T14:15:00Z","v":12627,"vw":128.06102},{"c":128.4712,"h":128.81,"l":128.06,"n":99,"o":128.15,"t":"2026-10-21T14:30:00Z","v":8776,"vw":128.459965},{"c":128.42,"h":128.83,"l":128.3,"n":70,"o":128.4614,"t":"2026-10-21T14:45:00Z","v":7107,"vw":128.539694},{"c":128.64,"h":128.75,"l":128.3843,"n":81,"o":128.41,"t":"2026-10-21T15:00:00Z","v":5114,"vw":128.519226},{"c":128.535,"h":128.88,"l":128.27,"n":92,"o":128.695,"t":"2026-10-21T15:15:00Z","v":7554,"vw":128.594269},{"c":129.14,"h":129.15,"l":128.53,"n":115,"o":128.53,"t":"2026-10-21T15:30:00Z","v":5266,"vw":129.017223},{"c":129.49,"h":129.64,"l":129.33,"n":127,"o":129.46,"t":"2026-10-21T15:45:00Z","v":8913,"vw":129.48865},{"c":129.09,"h":129.42,"l":128.94,"n":57,"o":129.42,"t":"2026-10-21T16:00:00Z","v":5374,"vw":129.153053},{"c":128.715,"h":129.19,"l":128.66,"n":54,"o":129.115,"t":"2026-10-21T16:15:00Z","v":5461,"vw":128.924233},{"c":129.2,"h":129.88,"l":128.61,"n":226,"o":128.76,"t":"2026-10-21T16:30:00Z","v":17974,"vw":129.224198},{"c":129.2695,"h":129.28,"l":129.04,"n":84,"o":129.23,"t":"2026-10-21T16:45:00Z","v":8772,"vw":129.199592},{"c":129.445,"h":129.61,"l":129.15,"n":116,"o":129.28,"t":"2026-10-21T17:00:00Z","v":9610,"vw":129.382202},{"c":129.585,"h":129.7137,"l":129.415,"n":52,"o":129.415,"t":"2026-10-21T17:15:00Z","v":4066,"vw":129.664106},{"c":129.29,"h":129.6,"l":129.22,"n":78,"o":129.6,"t":"2026-10-21T17:30:00Z","v":3917,"vw":129.346542},{"c":129.44,"h":129.45,"l":129.185,"n":110,"o":129.3,"t":"2026-10-21T17:45:00Z","v":2438,"vw":129.334223},{"c":129.56,"h":129.6,"l":129.19,"n":40,"o":129.21,"t":"2026-10-21T18:00:00Z","v":2749,"vw":129.466314},{"c":129.585,"h":129.7599,"l":129.37,"n":63,"o":129.59,"t":"2026-10-21T18:15:00Z","v":7097,"vw":129.530027},{"c":129.75,"h":129.785,"l":129.62,"n":44,"o":129.62,"t":"2026-10-21T18:30:00Z","v":11361,"vw":129.742124},{"c":129.075,"h":129.85,"l":129,"n":134,"o":129.755,"t":"2026-10-21T18:45:00Z","v":11890,"vw":129.353812},{"c":128.58,"h":128.855,"l":128.4,"n":77,"o":128.76,"t":"2026-10-21T19:00:00Z","v":7942,"vw":128.627688},{"c":129.28,"h":129.31,"l":128.72,"n":126,"o":128.72,"t":"2026-10-21T19:15:00Z","v":11573,"vw":129.111251},{"c":129.21,"h":129.45,"l":129.14,"n":74,"o":129.34,"t":"2026-10-21T19:30:00Z","v":2683,"vw":129.294692},{"c":129.13,"h":129.46,"l":129.1,"n":479,"o":129.365,"t":"2026-10-21T19:45:00Z","v":23509,"vw":129.233858},{"c":129.12,"h":129.12,"l":129.12,"n":9,"o":129.12,"t":"2026-10-21T20:00:00Z","v":1434,"vw":129.12},{"c":128.99,"h":128.99,"l":128.99,"n":9,"o":128.99,"t":"2026-10-21T21:00:00Z","v":262,"vw":128.99},{"c":128.8024,"h":128.8024,"l":128.13,"n":5,"o":128.19,"t":"2026-10-21T22:00:00Z","v":2708,"vw":128.158176},{"c":127.73,"h":128,"l":127.73,"n":5,"o":128,"t":"2026-10-21T22:15:00Z","v":349,"vw":127.890237},{"c":124.01,"h":125.5,"l":124.01,"n":12,"o":125.5,"t":"2026-10-22T08:30:00Z","v":801,"vw":124.888912},{"c":124.69,"h":124.7,"l":124.6,"n":10,"o":124.6,"t":"2026-10-22T08:45:00Z","v":940,"vw":124.676667},{"c":124.87,"h":124.87,"l":124.87,"n":3,"o":124.87,"t":"2026-10-22T11:00:00Z","v":525,"vw":124.87},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-10-22T11:30:00Z","v":100,"vw":124.5},{"c":123.83,"h":123.83,"l":123.83,"n":2,"o":123.83,"t":"2026-10-22T12:15:00Z","v":982,"vw":123.83},{"c":122.74,"h":123.14,"l":122.71,"n":64,"o":123,"t":"2026-10-22T13:15:00Z","v":3923,"vw":122.946756},{"c":121.5091,"h":122.94,"l":121.14,"n":634,"o":122.74,"t":"2026-10-22T13:30:00Z","v":44049,"vw":122.174674},{"c":122.9086,"h":123.025,"l":120.68,"n":360,"o":121.21,"t":"2026-10-22T13:45:00Z","v":16360,"vw":121.590631},{"c":121.115,"h":123.34,"l":121.115,"n":307,"o":122.815,"t":"2026-10-22T14:00:00Z","v":19483,"vw":122.026367},{"c":119.74,"h":121.31,"l":119.65,"n":486,"o":120.95,"t":"2026-10-22T14:15:00Z","v":24358,"vw":120.363486},{"c":119.8959,"h":120,"l":119.4545,"n":270,"o":119.7625,"t":"2026-10-22T14:30:00Z","v":19503,"vw":119.679543},{"c":119.1,"h":119.51,"l":118.65,"n":1145,"o":119.51,"t":"2026-10-22T14:45:00Z","v":60257,"vw":119.001657},{"c":117.81,"h":119.22,"l":117.73,"n":3675,"o":119.07,"t":"2026-10-22T15:00:00Z","v":176737,"vw":118.402759},{"c":118.77,"h":119.19,"l":117.86,"n":1584,"o":117.86,"t":"2026-10-22T15:15:00Z","v":90772,"vw":118.707084},{"c":118.45,"h":118.83,"l":118.26,"n":263,"o":118.52,"t":"2026-10-22T15:30:00Z","v":14585,"vw":118.527011},{"c":119.25,"h":119.25,"l":118.47,"n":148,"o":118.575,"t":"2026-10-22T15:45:00Z","v":4668,"vw":118.816732},{"c":119.635,"h":119.65,"l":119.055,"n":136,"o":119.3452,"t":"2026-10-22T16:00:00Z","v":9577,"vw":119.411218},{"c":119.3,"h":119.6375,"l":119.3,"n":110,"o":119.5527,"t":"2026-10-22T16:15:00Z","v":7012,"vw":119.517416},{"c":118.5,"h":119.14,"l":118.5,"n":72,"o":119.14,"t":"2026-10-22T16:30:00Z","v":2908,"vw":118.814477},{"c":118.455,"h":118.455,"l":117.55,"n":228,"o":118.26,"t":"2026-10-22T16:45:00Z","v":6593,"vw":117.929475},{"c":118.22,"h":118.4125,"l":117.82,"n":137,"o":118.4125,"t":"2026-10-22T17:00:00Z","v":4904,"vw":118.038182},{"c":118.32,"h":118.4336,"l":118.03,"n":150,"o":118.34,"t":"2026-10-22T17:15:00Z","v":5363,"vw":118.274004},{"c":118.53,"h":118.76,"l":118.285,"n":77,"o":118.285,"t":"2026-10-22T17:30:00Z","v":4158,"vw":118.525336},{"c":117.98,"h":118.605,"l":117.98,"n":156,"o":118.605,"t":"2026-10-22T17:45:00Z","v":4042,"vw":118.316286},{"c":117.9,"h":118.052,"l":117.6,"n":114,"o":118.052,"t":"2026-10-22T18:00:00Z","v":3850,"vw":117.884915},{"c":117.73,"h":118.24,"l":117.6801,"n":94,"o":117.8756,"t":"2026-10-22T18:15:00Z","v":4488,"vw":117.953569},{"c":118.09,"h":118.09,"l":117.65,"n":98,"o":117.65,"t":"2026-10-22T18:30:00Z","v":6140,"vw":117.847542},{"c":117.48,"h":118.03,"l":117.48,"n":79,"o":118.03,"t":"2026-10-22T18:45:00Z","v":2555,"vw":117.78},{"c":117.58,"h":117.62,"l":117.01,"n":192,"o":117.43,"t":"2026-10-22T19:00:00Z","v":9075,"vw":117.30975},{"c":117.82,"h":117.87,"l":117.35,"n":251,"o":117.41,"t":"2026-10-22T19:15:00Z","v":14803,"vw":117.743189},{"c":116.6,"h":117.745,"l":116.51,"n":1761,"o":117.745,"t":"2026-10-22T19:30:00Z","v":97648,"vw":116.719661},{"c":117.36,"h":117.75,"l":116.36,"n":3411,"o":116.56,"t":"2026-10-22T19:45:00Z","v":228057,"vw":117.177968},{"c":118.88,"h":118.88,"l":117.28,"n":10,"o":117.28,"t":"2026-10-22T20:00:00Z","v":1018,"vw":117.455631},{"c":118.3315,"h":118.3315,"l":118.3315,"n":2,"o":118.3315,"t":"2026-10-22T20:15:00Z","v":1001,"vw":118.3315},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-22T21:45:00Z","v":150,"vw":117},{"c":117.28,"h":117.28,"l":117.28,"n":2,"o":117.28,"t":"2026-10-22T23:45:00Z","v":200,"vw":117.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1241811938434823,"strike":160.16376123130354,"iv":0.7870370514207282,"gamma":0.006764463535856545,"theta":-0.0802312828320193,"vega":0.057862107387744784,"rho":0.008138530879011147,"breakevenPct":37.523825396612395},{"delta":0.15,"premium":1.5342783505154638,"strike":144.62886597938143,"iv":0.6480051546391752,"gamma":0.010892989690721649,"theta":-0.08761463917525773,"vega":0.07706041237113402,"rho":0.012286303018506311,"breakevenPct":24.6275105132136},{"delta":0.2,"premium":1.8208333333333335,"strike":134.81666666666666,"iv":0.5271753333333333,"gamma":0.015999,"theta":-0.086324,"vega":0.09237,"rho":0.016535347233979224,"breakevenPct":16.50537175989086},{"delta":0.25,"premium":2.5152777777777775,"strike":132.0388888888889,"iv":0.5419531111111111,"gamma":0.017499,"theta":-0.100324,"vega":0.10403666666666667,"rho":0.02058880942726448,"breakevenPct":14.728996134606643},{"delta":0.3,"premium":3.197259036144578,"strike":129.1987951807229,"iv":0.5488901204819276,"gamma":0.019080722891566263,"theta":-0.11176975903614458,"vega":0.11455493975903615,"rho":0.024649398779864277,"breakevenPct":12.888859325432703},{"delta":0.35,"premium":3.844849397590361,"strike":126.1867469879518,"iv":0.5341913253012048,"gamma":0.020887951807228917,"theta":-0.11616734939759037,"vega":0.12190433734939758,"rho":0.028729654805159086,"breakevenPct":10.872780001314943},{"delta":0.4,"premium":4.730132743362833,"strike":123.65929203539822,"iv":0.5391792920353983,"gamma":0.02149274336283186,"theta":-0.12237796460176992,"vega":0.12667699115044248,"rho":0.03266325858252982,"breakevenPct":9.472565466201447},{"delta":0.45,"premium":5.76995575221239,"strike":121.44690265486726,"iv":0.5569669026548673,"gamma":0.02131575221238938,"theta":-0.12976734513274335,"vega":0.12977433628318585,"rho":0.03650151419870897,"breakevenPct":8.472764671793694},{"delta":0.5,"premium":6.9074519230769225,"strike":119.16826923076923,"iv":0.5737733653846154,"gamma":0.020933846153846154,"theta":-0.13541509615384614,"vega":0.13130096153846155,"rho":0.0402707993049703,"breakevenPct":7.499762238954772},{"delta":0.55,"premium":8.229567307692308,"strike":116.76442307692308,"iv":0.5887252884615385,"gamma":0.020164615384615385,"theta":-0.1377708653846154,"vega":0.12985865384615383,"rho":0.0439097181872829,"breakevenPct":6.577413356595656},{"delta":0.6,"premium":9.605320247933882,"strike":114.31301652892562,"iv":0.6008816115702479,"gamma":0.019338946280991736,"theta":-0.1382909090909091,"vega":0.12727489669421488,"rho":0.04750810586467294,"breakevenPct":5.6602462285637},{"delta":0.65,"premium":11.129080578512397,"strike":111.73037190082644,"iv":0.6053237603305784,"gamma":0.01835754132231405,"theta":-0.13374545454545456,"vega":0.1215414256198347,"rho":0.05099465179614891,"breakevenPct":4.757377625629985},{"delta":0.7,"premium":12.828613396004698,"strike":109.03055229142186,"iv":0.6114216216216216,"gamma":0.017137720329024678,"theta":-0.1279467685076381,"vega":0.11440387779083432,"rho":0.05434677794448761,"breakevenPct":3.9044727894155544},{"delta":0.75,"premium":14.885017626321975,"strike":106.09283196239718,"iv":0.6208810810810811,"gamma":0.015433842538190364,"theta":-0.119603642773208,"vega":0.1044156286721504,"rho":0.05742599119979004,"breakevenPct":3.1530095401766354},{"delta":0.8,"premium":17.639393939393944,"strike":102.57575757575758,"iv":0.6478878787878788,"gamma":0.013045454545454542,"theta":-0.11152727272727271,"vega":0.09253030303030302,"rho":0.059977887523101486,"breakevenPct":2.50268717185497},{"delta":0.85,"premium":20.913793103448274,"strike":98.54022988505747,"iv":0.6667770114942528,"gamma":0.010578160919540232,"theta":-0.0970183908045977,"vega":0.07702068965517242,"rho":0.0621187822851856,"breakevenPct":1.8537030938828007},{"delta":0.9,"premium":25.47886178861789,"strike":93.27642276422763,"iv":0.695470731707317,"gamma":0.0076382113821138195,"theta":-0.07816260162601624,"vega":0.05800975609756096,"rho":0.06324290771848189,"breakevenPct":1.2579165696159025}],"put":[{"delta":0.1,"premium":1.4632388574581852,"strike":89.2647771491637,"iv":0.8458883693161521,"gamma":0.006293490433076281,"theta":-0.08319271768207882,"vega":0.05785947681946166,"rho":-0.010694296954178421,"breakevenPct":25.135114007754503},{"delta":0.15,"premium":1.9480488897566979,"strike":97.98048889756699,"iv":0.6947137518016211,"gamma":0.01017929525915263,"theta":-0.09015461965114034,"vega":0.07687361806578004,"rho":-0.015877732215895172,"breakevenPct":18.1169508801072},{"delta":0.2,"premium":2.669230769230769,"strike":102.34615384615385,"iv":0.6599884615384616,"gamma":0.012807692307692308,"theta":-0.10250384615384617,"vega":0.09254615384615385,"rho":-0.021069974939784887,"breakevenPct":15.009444852555355},{"delta":0.25,"premium":3.739157458563536,"strike":105.18646408839778,"iv":0.6861176795580111,"gamma":0.01402306629834254,"theta":-0.12050441988950275,"vega":0.10491464088397791,"rho":-0.0266087102948038,"breakevenPct":13.499909080973524},{"delta":0.3,"premium":4.464295580110497,"strike":108.63950276243094,"iv":0.6438524861878453,"gamma":0.01630207182320442,"theta":-0.12243812154696132,"vega":0.1144450276243094,"rho":-0.03191949494891132,"breakevenPct":11.173936577148329},{"delta":0.35,"premium":5.3482390608324435,"strike":111.61686232657418,"iv":0.6192450373532551,"gamma":0.017976093916755604,"theta":-0.12471985058697974,"vega":0.12162774813233725,"rho":-0.03733277126414315,"breakevenPct":9.388963791147912},{"delta":0.4,"premium":6.335432230522946,"strike":114.28495197438635,"iv":0.6061180362860192,"gamma":0.019256776947705445,"theta":-0.12722785485592317,"vega":0.12728409818569905,"rho":-0.04281268407192118,"breakevenPct":7.955730095614429},{"delta":0.45,"premium":7.418871595330739,"strike":116.78015564202335,"iv":0.5932719844357977,"gamma":0.02006284046692607,"theta":-0.12633346303501947,"vega":0.12986809338521402,"rho":-0.048358462618993,"breakevenPct":6.751974721442183},{"delta":0.5,"premium":8.537548638132295,"strike":119.21206225680933,"iv":0.5805287937743191,"gamma":0.02069513618677043,"theta":-0.12419338521400779,"vega":0.1313272373540856,"rho":-0.05392835594493196,"breakevenPct":5.632236000445909},{"delta":0.55,"premium":10.14237837837838,"strike":121.82702702702703,"iv":0.5840735135135136,"gamma":0.02035189189189189,"theta":-0.12287881081081081,"vega":0.13004605405405406,"rho":-0.05984639450016418,"breakevenPct":4.770933962612},{"delta":0.6,"premium":11.980216216216215,"strike":124.52972972972972,"iv":0.5954248648648649,"gamma":0.01954108108108108,"theta":-0.1219598918918919,"vega":0.12745145945945946,"rho":-0.06593129556174404,"breakevenPct":4.033498027358873},{"delta":0.65,"premium":13.552739726027397,"strike":127.02054794520548,"iv":0.5814780821917809,"gamma":0.019036301369863014,"theta":-0.11222260273972604,"vega":0.12134246575342465,"rho":-0.07181912600553299,"breakevenPct":3.2505045880132326},{"delta":0.7,"premium":15.069373776908021,"strike":129.46673189823875,"iv":0.5622021526418788,"gamma":0.018595988258317025,"theta":-0.10062769080234835,"vega":0.11449315068493152,"rho":-0.07766544278407297,"breakevenPct":2.4579142894519803},{"delta":0.75,"premium":16.729931972789114,"strike":131.89990281827016,"iv":0.5385069970845482,"gamma":0.017550048590864915,"theta":-0.08556064139941691,"vega":0.10372847424684159,"rho":-0.08359552656221444,"breakevenPct":1.799138092188742},{"delta":0.8,"premium":18.43061224489796,"strike":134.32944606413994,"iv":0.5135798833819242,"gamma":0.016335276967930027,"theta":-0.06952565597667637,"vega":0.09187230320699707,"rho":-0.089548962266076,"breakevenPct":1.177665570223417},{"delta":0.85,"premium":24.534221311475406,"strike":140.8811475409836,"iv":0.5705127049180329,"gamma":0.012306557377049184,"theta":-0.06223401639344265,"vega":0.07684549180327871,"rho":-0.09889127103935988,"breakevenPct":0.7955949611969693},{"delta":0.9,"premium":30.769189189189202,"strike":147.64864864864867,"iv":0.5887010810810812,"gamma":0.009046486486486482,"theta":-0.04406324324324323,"vega":0.05796810810810809,"rho":-0.10836409251852197,"breakevenPct":0.3415250175141039}]},"raw":{"call":[{"delta":0.1,"premium":1.1241811938434823,"strike":160.16376123130354,"iv":0.7870370514207282,"gamma":0.006764463535856545,"theta":-0.0802312828320193,"vega":0.057862107387744784,"rho":0.008138530879011147,"breakevenPct":37.523825396612395},{"delta":0.15,"premium":1.5342783505154638,"strike":144.62886597938143,"iv":0.6480051546391752,"gamma":0.010892989690721649,"theta":-0.08761463917525773,"vega":0.07706041237113402,"rho":0.012286303018506311,"breakevenPct":24.6275105132136},{"delta":0.2,"premium":1.8208333333333335,"strike":134.81666666666666,"iv":0.5271753333333333,"gamma":0.015999,"theta":-0.086324,"vega":0.09237,"rho":0.016535347233979224,"breakevenPct":16.50537175989086},{"delta":0.25,"premium":2.5152777777777775,"strike":132.0388888888889,"iv":0.5419531111111111,"gamma":0.017499,"theta":-0.100324,"vega":0.10403666666666667,"rho":0.02058880942726448,"breakevenPct":14.728996134606643},{"delta":0.3,"premium":3.197259036144578,"strike":129.1987951807229,"iv":0.5488901204819276,"gamma":0.019080722891566263,"theta":-0.11176975903614458,"vega":0.11455493975903615,"rho":0.024649398779864277,"breakevenPct":12.888859325432703},{"delta":0.35,"premium":3.844849397590361,"strike":126.1867469879518,"iv":0.5341913253012048,"gamma":0.020887951807228917,"theta":-0.11616734939759037,"vega":0.12190433734939758,"rho":0.028729654805159086,"breakevenPct":10.872780001314943},{"delta":0.4,"premium":4.730132743362833,"strike":123.65929203539822,"iv":0.5391792920353983,"gamma":0.02149274336283186,"theta":-0.12237796460176992,"vega":0.12667699115044248,"rho":0.03266325858252982,"breakevenPct":9.472565466201447},{"delta":0.45,"premium":5.76995575221239,"strike":121.44690265486726,"iv":0.5569669026548673,"gamma":0.02131575221238938,"theta":-0.12976734513274335,"vega":0.12977433628318585,"rho":0.03650151419870897,"breakevenPct":8.472764671793694},{"delta":0.5,"premium":6.9074519230769225,"strike":119.16826923076923,"iv":0.5737733653846154,"gamma":0.020933846153846154,"theta":-0.13541509615384614,"vega":0.13130096153846155,"rho":0.0402707993049703,"breakevenPct":7.499762238954772},{"delta":0.55,"premium":8.229567307692308,"strike":116.76442307692308,"iv":0.5887252884615385,"gamma":0.020164615384615385,"theta":-0.1377708653846154,"vega":0.12985865384615383,"rho":0.0439097181872829,"breakevenPct":6.577413356595656},{"delta":0.6,"premium":9.605320247933882,"strike":114.31301652892562,"iv":0.6008816115702479,"gamma":0.019338946280991736,"theta":-0.1382909090909091,"vega":0.12727489669421488,"rho":0.04750810586467294,"breakevenPct":5.6602462285637},{"delta":0.65,"premium":11.129080578512397,"strike":111.73037190082644,"iv":0.6053237603305784,"gamma":0.01835754132231405,"theta":-0.13374545454545456,"vega":0.1215414256198347,"rho":0.05099465179614891,"breakevenPct":4.757377625629985},{"delta":0.7,"premium":12.828613396004698,"strike":109.03055229142186,"iv":0.6114216216216216,"gamma":0.017137720329024678,"theta":-0.1279467685076381,"vega":0.11440387779083432,"rho":0.05434677794448761,"breakevenPct":3.9044727894155544},{"delta":0.75,"premium":14.885017626321975,"strike":106.09283196239718,"iv":0.6208810810810811,"gamma":0.015433842538190364,"theta":-0.119603642773208,"vega":0.1044156286721504,"rho":0.05742599119979004,"breakevenPct":3.1530095401766354},{"delta":0.8,"premium":17.639393939393944,"strike":102.57575757575758,"iv":0.6478878787878788,"gamma":0.013045454545454542,"theta":-0.11152727272727271,"vega":0.09253030303030302,"rho":0.059977887523101486,"breakevenPct":2.50268717185497},{"delta":0.85,"premium":20.913793103448274,"strike":98.54022988505747,"iv":0.6667770114942528,"gamma":0.010578160919540232,"theta":-0.0970183908045977,"vega":0.07702068965517242,"rho":0.0621187822851856,"breakevenPct":1.8537030938828007},{"delta":0.9,"premium":25.47886178861789,"strike":93.27642276422763,"iv":0.695470731707317,"gamma":0.0076382113821138195,"theta":-0.07816260162601624,"vega":0.05800975609756096,"rho":0.06324290771848189,"breakevenPct":1.2579165696159025}],"put":[{"delta":0.1,"premium":1.4632388574581852,"strike":89.2647771491637,"iv":0.8458883693161521,"gamma":0.006293490433076281,"theta":-0.08319271768207882,"vega":0.05785947681946166,"rho":-0.010694296954178421,"breakevenPct":25.135114007754503},{"delta":0.15,"premium":1.9480488897566979,"strike":97.98048889756699,"iv":0.6947137518016211,"gamma":0.01017929525915263,"theta":-0.09015461965114034,"vega":0.07687361806578004,"rho":-0.015877732215895172,"breakevenPct":18.1169508801072},{"delta":0.2,"premium":2.669230769230769,"strike":102.34615384615385,"iv":0.6599884615384616,"gamma":0.012807692307692308,"theta":-0.10250384615384617,"vega":0.09254615384615385,"rho":-0.021069974939784887,"breakevenPct":15.009444852555355},{"delta":0.25,"premium":3.739157458563536,"strike":105.18646408839778,"iv":0.6861176795580111,"gamma":0.01402306629834254,"theta":-0.12050441988950275,"vega":0.10491464088397791,"rho":-0.0266087102948038,"breakevenPct":13.499909080973524},{"delta":0.3,"premium":4.464295580110497,"strike":108.63950276243094,"iv":0.6438524861878453,"gamma":0.01630207182320442,"theta":-0.12243812154696132,"vega":0.1144450276243094,"rho":-0.03191949494891132,"breakevenPct":11.173936577148329},{"delta":0.35,"premium":5.3482390608324435,"strike":111.61686232657418,"iv":0.6192450373532551,"gamma":0.017976093916755604,"theta":-0.12471985058697974,"vega":0.12162774813233725,"rho":-0.03733277126414315,"breakevenPct":9.388963791147912},{"delta":0.4,"premium":6.335432230522946,"strike":114.28495197438635,"iv":0.6061180362860192,"gamma":0.019256776947705445,"theta":-0.12722785485592317,"vega":0.12728409818569905,"rho":-0.04281268407192118,"breakevenPct":7.955730095614429},{"delta":0.45,"premium":7.418871595330739,"strike":116.78015564202335,"iv":0.5932719844357977,"gamma":0.02006284046692607,"theta":-0.12633346303501947,"vega":0.12986809338521402,"rho":-0.048358462618993,"breakevenPct":6.751974721442183},{"delta":0.5,"premium":8.537548638132295,"strike":119.21206225680933,"iv":0.5805287937743191,"gamma":0.02069513618677043,"theta":-0.12419338521400779,"vega":0.1313272373540856,"rho":-0.05392835594493196,"breakevenPct":5.632236000445909},{"delta":0.55,"premium":10.14237837837838,"strike":121.82702702702703,"iv":0.5840735135135136,"gamma":0.02035189189189189,"theta":-0.12287881081081081,"vega":0.13004605405405406,"rho":-0.05984639450016418,"breakevenPct":4.770933962612},{"delta":0.6,"premium":11.980216216216215,"strike":124.52972972972972,"iv":0.5954248648648649,"gamma":0.01954108108108108,"theta":-0.1219598918918919,"vega":0.12745145945945946,"rho":-0.06593129556174404,"breakevenPct":4.033498027358873},{"delta":0.65,"premium":13.552739726027397,"strike":127.02054794520548,"iv":0.5814780821917809,"gamma":0.019036301369863014,"theta":-0.11222260273972604,"vega":0.12134246575342465,"rho":-0.07181912600553299,"breakevenPct":3.2505045880132326},{"delta":0.7,"premium":15.069373776908021,"strike":129.46673189823875,"iv":0.5622021526418788,"gamma":0.018595988258317025,"theta":-0.10062769080234835,"vega":0.11449315068493152,"rho":-0.07766544278407297,"breakevenPct":2.4579142894519803},{"delta":0.75,"premium":16.729931972789114,"strike":131.89990281827016,"iv":0.5385069970845482,"gamma":0.017550048590864915,"theta":-0.08556064139941691,"vega":0.10372847424684159,"rho":-0.08359552656221444,"breakevenPct":1.799138092188742},{"delta":0.8,"premium":18.43061224489796,"strike":134.32944606413994,"iv":0.5135798833819242,"gamma":0.016335276967930027,"theta":-0.06952565597667637,"vega":0.09187230320699707,"rho":-0.089548962266076,"breakevenPct":1.177665570223417},{"delta":0.85,"premium":24.534221311475406,"strike":140.8811475409836,"iv":0.5705127049180329,"gamma":0.012306557377049184,"theta":-0.06223401639344265,"vega":0.07684549180327871,"rho":-0.09889127103935988,"breakevenPct":0.7955949611969693},{"delta":0.9,"premium":30.769189189189202,"strike":147.64864864864867,"iv":0.5887010810810812,"gamma":0.009046486486486482,"theta":-0.04406324324324323,"vega":0.05796810810810809,"rho":-0.10836409251852197,"breakevenPct":0.3415250175141039}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}