{"symbol":"WMS","url":"https://intraalpha.com/companies/WMS","capturedAt":"2026-10-22T23:45:06.896Z","state":"ready","quote":{"symbol":"WMS","last_price":130.92,"prev_close":130,"regular_close":130.92,"change":0.92,"change_pct":0.7077,"regular_change":0.92,"regular_change_pct":0.7077,"extended_change":0,"extended_change_pct":0,"bid":122.81,"ask":150,"bid_size":200,"ask_size":100,"volume":850134,"vwap":130.45997,"open":128.69,"high":131.5725,"low":128.23,"close":130.92,"trade_count":21035,"last_trade_at":"2026-10-22T23:00:00.003694842Z","last_quote_at":"2026-10-22T21:58:42.702443721Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WMS","fetched_at":"2026-10-22T23:45:06.236282+00:00","name":"Advanced Drainage Systems Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Advanced Drainage Systems, Inc. designs, manufactures and markets thermoplastic corrugated pipe and related water management products and drainage solutions for use in the underground construction and infrastructure market in the United States, Canada, Mexico and internationally. The company is headquartered in Hilliard, Ohio.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":9802695000,"ebitda":947551000,"pe_ratio":22.15,"peg_ratio":1.224,"book_value":25.12,"dividend_per_share":0.74,"dividend_yield":0.0057,"eps":5.87,"revenue_ttm":3221608000,"gross_profit_ttm":1244995000,"profit_margin":0.14,"operating_margin_ttm":0.263,"return_on_assets_ttm":0.11,"return_on_equity_ttm":0.264,"quarterly_earnings_growth":0.188,"quarterly_revenue_growth":0.206,"analyst_target_price":181.73,"analyst_number":2,"beta":1.291,"fifty_two_week_high":178.61,"fifty_two_week_low":122.84,"fifty_day_ma":132.71,"two_hundred_day_ma":144.3,"shares_outstanding":75405000,"forward_pe":20.79,"price_to_sales":3.043,"price_to_book":5.25,"ev_to_revenue":3.534,"ev_to_ebitda":12.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:06.236282+00:00"},"optionObservedAt":"2026-10-22T19:59:34.264Z","bars":[{"c":127.04,"h":128.09,"l":127.04,"n":91,"o":127.28,"t":"2026-10-15T13:30:00Z","v":7315,"vw":127.395236},{"c":126.785,"h":127.67,"l":126.785,"n":44,"o":127.22,"t":"2026-10-15T13:35:00Z","v":1697,"vw":127.306538},{"c":127.495,"h":128.41,"l":127.495,"n":247,"o":127.77,"t":"2026-10-15T13:40:00Z","v":10306,"vw":127.978114},{"c":128.13,"h":128.13,"l":127.44,"n":228,"o":127.495,"t":"2026-10-15T13:45:00Z","v":7817,"vw":127.670637},{"c":127.16,"h":128.13,"l":127.16,"n":296,"o":128.08,"t":"2026-10-15T13:50:00Z","v":18162,"vw":127.90423},{"c":127.89,"h":127.89,"l":127.11,"n":364,"o":127.11,"t":"2026-10-15T13:55:00Z","v":14354,"vw":127.497594},{"c":127.99,"h":128.67,"l":127.69,"n":226,"o":127.695,"t":"2026-10-15T14:00:00Z","v":9102,"vw":128.135226},{"c":128.17,"h":128.39,"l":128.085,"n":146,"o":128.085,"t":"2026-10-15T14:05:00Z","v":3426,"vw":128.235084},{"c":128.52,"h":128.52,"l":128.05,"n":268,"o":128.27,"t":"2026-10-15T14:10:00Z","v":8727,"vw":128.265715},{"c":128.49,"h":128.77,"l":128.475,"n":211,"o":128.475,"t":"2026-10-15T14:15:00Z","v":6525,"vw":128.593871},{"c":128.395,"h":128.735,"l":128.21,"n":277,"o":128.455,"t":"2026-10-15T14:20:00Z","v":15793,"vw":128.438877},{"c":127.95,"h":128.55,"l":127.95,"n":257,"o":128.55,"t":"2026-10-15T14:25:00Z","v":10234,"vw":128.220144},{"c":128.19,"h":128.355,"l":127.84,"n":586,"o":127.98,"t":"2026-10-15T14:30:00Z","v":29249,"vw":128.07108},{"c":128.21,"h":128.43,"l":128.21,"n":172,"o":128.225,"t":"2026-10-15T14:35:00Z","v":7583,"vw":128.285568},{"c":128.09,"h":128.29,"l":128.09,"n":327,"o":128.155,"t":"2026-10-15T14:40:00Z","v":9580,"vw":128.140155},{"c":128.07,"h":128.095,"l":127.74,"n":269,"o":128.055,"t":"2026-10-15T14:45:00Z","v":9535,"vw":127.947408},{"c":127.97,"h":128.11,"l":127.96,"n":208,"o":128.07,"t":"2026-10-15T14:50:00Z","v":10446,"vw":127.986818},{"c":128.07,"h":128.075,"l":127.82,"n":273,"o":127.97,"t":"2026-10-15T14:55:00Z","v":12307,"vw":127.901694},{"c":128.52,"h":128.52,"l":128.09,"n":124,"o":128.095,"t":"2026-10-15T15:00:00Z","v":3327,"vw":128.295975},{"c":128.35,"h":128.525,"l":128.11,"n":223,"o":128.525,"t":"2026-10-15T15:05:00Z","v":6185,"vw":128.291635},{"c":128.92,"h":128.92,"l":128.46,"n":124,"o":128.49,"t":"2026-10-15T15:10:00Z","v":3173,"vw":128.551875},{"c":129.165,"h":129.23,"l":128.92,"n":172,"o":128.92,"t":"2026-10-15T15:15:00Z","v":5640,"vw":129.097469},{"c":129.07,"h":129.24,"l":129.07,"n":181,"o":129.19,"t":"2026-10-15T15:20:00Z","v":4630,"vw":129.152184},{"c":129.07,"h":129.165,"l":129.07,"n":61,"o":129.16,"t":"2026-10-15T15:25:00Z","v":1368,"vw":129.123571},{"c":128.737247,"h":129.03,"l":128.68,"n":117,"o":129.02,"t":"2026-10-15T15:30:00Z","v":2239,"vw":128.813869},{"c":128.67,"h":128.77,"l":128.61,"n":121,"o":128.73,"t":"2026-10-15T15:35:00Z","v":3305,"vw":128.705555},{"c":128.76,"h":128.965,"l":128.75,"n":153,"o":128.75,"t":"2026-10-15T15:40:00Z","v":3341,"vw":128.87625},{"c":128.78,"h":128.85,"l":128.758047,"n":76,"o":128.758047,"t":"2026-10-15T15:45:00Z","v":1402,"vw":128.804409},{"c":128.55,"h":128.88,"l":128.55,"n":191,"o":128.78,"t":"2026-10-15T15:50:00Z","v":4798,"vw":128.734817},{"c":128.61,"h":128.61,"l":128.29,"n":173,"o":128.53,"t":"2026-10-15T15:55:00Z","v":8353,"vw":128.394338},{"c":128.505,"h":128.61,"l":128.505,"n":181,"o":128.61,"t":"2026-10-15T16:00:00Z","v":2870,"vw":128.57205},{"c":128.335,"h":128.475,"l":128.3,"n":172,"o":128.46,"t":"2026-10-15T16:05:00Z","v":5054,"vw":128.370271},{"c":128.15,"h":128.385,"l":128.13,"n":106,"o":128.24,"t":"2026-10-15T16:10:00Z","v":3679,"vw":128.266568},{"c":128.34,"h":128.44,"l":128.26,"n":80,"o":128.26,"t":"2026-10-15T16:15:00Z","v":2633,"vw":128.373056},{"c":128.35,"h":128.4134,"l":128.21,"n":45,"o":128.21,"t":"2026-10-15T16:20:00Z","v":9815,"vw":128.338373},{"c":128.24,"h":128.39,"l":128.13,"n":176,"o":128.39,"t":"2026-10-15T16:25:00Z","v":8922,"vw":128.192049},{"c":128.1,"h":128.22,"l":128.1,"n":148,"o":128.14,"t":"2026-10-15T16:30:00Z","v":4591,"vw":128.185138},{"c":128.1,"h":128.205,"l":128.02,"n":110,"o":128.16,"t":"2026-10-15T16:35:00Z","v":3341,"vw":128.139838},{"c":128.055,"h":128.09,"l":127.9,"n":130,"o":128.05,"t":"2026-10-15T16:40:00Z","v":7270,"vw":128.008791},{"c":127.97,"h":128.015,"l":127.955,"n":85,"o":128.015,"t":"2026-10-15T16:45:00Z","v":1912,"vw":127.974254},{"c":128.035,"h":128.07,"l":127.755,"n":166,"o":127.92,"t":"2026-10-15T16:50:00Z","v":4580,"vw":127.953409},{"c":128.16,"h":128.165,"l":128,"n":136,"o":128,"t":"2026-10-15T16:55:00Z","v":5875,"vw":128.052558},{"c":128.145,"h":128.195,"l":128.145,"n":48,"o":128.18,"t":"2026-10-15T17:00:00Z","v":1377,"vw":128.17917},{"c":128.14,"h":128.225,"l":128.14,"n":102,"o":128.2,"t":"2026-10-15T17:05:00Z","v":2920,"vw":128.175973},{"c":128.0901,"h":128.2731,"l":128.085,"n":213,"o":128.14,"t":"2026-10-15T17:10:00Z","v":9937,"vw":128.13723},{"c":128.36,"h":128.535,"l":128.27,"n":189,"o":128.27,"t":"2026-10-15T17:15:00Z","v":5097,"vw":128.347016},{"c":128.39,"h":128.39,"l":128.37,"n":105,"o":128.37,"t":"2026-10-15T17:20:00Z","v":1383,"vw":128.38375},{"c":128.645,"h":128.645,"l":128.39,"n":188,"o":128.39,"t":"2026-10-15T17:25:00Z","v":5571,"vw":128.472947},{"c":128.64,"h":128.905,"l":128.49,"n":724,"o":128.645,"t":"2026-10-15T17:30:00Z","v":63497,"vw":128.579124},{"c":128.6,"h":128.675,"l":128.48,"n":101,"o":128.675,"t":"2026-10-15T17:35:00Z","v":2679,"vw":128.590148},{"c":128.66,"h":128.66,"l":128.51,"n":147,"o":128.6,"t":"2026-10-15T17:40:00Z","v":3580,"vw":128.603667},{"c":128.33,"h":128.63,"l":128.29,"n":153,"o":128.61,"t":"2026-10-15T17:45:00Z","v":4160,"vw":128.468367},{"c":128.39,"h":128.39,"l":128.315,"n":107,"o":128.315,"t":"2026-10-15T17:50:00Z","v":2457,"vw":128.3345},{"c":128.51,"h":128.52,"l":128.39,"n":123,"o":128.4,"t":"2026-10-15T17:55:00Z","v":2644,"vw":128.443461},{"c":128.71,"h":128.775,"l":128.51,"n":229,"o":128.56,"t":"2026-10-15T18:00:00Z","v":5293,"vw":128.611111},{"c":128.78,"h":128.895,"l":128.72,"n":178,"o":128.735,"t":"2026-10-15T18:05:00Z","v":5105,"vw":128.79232},{"c":128.82,"h":128.84,"l":128.65,"n":126,"o":128.65,"t":"2026-10-15T18:10:00Z","v":5046,"vw":128.751221},{"c":129.1,"h":129.11,"l":128.87,"n":244,"o":128.87,"t":"2026-10-15T18:15:00Z","v":4955,"vw":128.987397},{"c":128.925,"h":128.98,"l":128.89,"n":141,"o":128.97,"t":"2026-10-15T18:20:00Z","v":3165,"vw":128.94541},{"c":128.575,"h":128.83,"l":128.545,"n":131,"o":128.83,"t":"2026-10-15T18:25:00Z","v":4883,"vw":128.714861},{"c":128.72,"h":128.73,"l":128.62,"n":237,"o":128.67,"t":"2026-10-15T18:30:00Z","v":4392,"vw":128.691875},{"c":128.775,"h":128.83,"l":128.74,"n":126,"o":128.745,"t":"2026-10-15T18:35:00Z","v":3000,"vw":128.775},{"c":128.475,"h":128.77,"l":128.475,"n":349,"o":128.77,"t":"2026-10-15T18:40:00Z","v":15049,"vw":128.563665},{"c":128.66,"h":128.66,"l":128.42,"n":199,"o":128.475,"t":"2026-10-15T18:45:00Z","v":5568,"vw":128.548492},{"c":128.77,"h":128.775,"l":128.57,"n":204,"o":128.66,"t":"2026-10-15T18:50:00Z","v":4275,"vw":128.646266},{"c":128.71,"h":128.845,"l":128.7,"n":154,"o":128.845,"t":"2026-10-15T18:55:00Z","v":5019,"vw":128.784096},{"c":129,"h":129.08,"l":128.79,"n":231,"o":128.79,"t":"2026-10-15T19:00:00Z","v":6828,"vw":129.017835},{"c":128.675,"h":129,"l":128.67,"n":197,"o":129,"t":"2026-10-15T19:05:00Z","v":7289,"vw":128.756116},{"c":128.66,"h":128.66,"l":128.5,"n":141,"o":128.65,"t":"2026-10-15T19:10:00Z","v":3844,"vw":128.573349},{"c":128.49,"h":128.66,"l":128.285,"n":451,"o":128.66,"t":"2026-10-15T19:15:00Z","v":29458,"vw":128.474157},{"c":128.45,"h":128.685,"l":128.45,"n":298,"o":128.49,"t":"2026-10-15T19:20:00Z","v":16879,"vw":128.533474},{"c":128.11,"h":128.46,"l":128.095,"n":199,"o":128.46,"t":"2026-10-15T19:25:00Z","v":6315,"vw":128.225718},{"c":128.44,"h":128.47,"l":128.195,"n":277,"o":128.195,"t":"2026-10-15T19:30:00Z","v":12058,"vw":128.365179},{"c":128.28,"h":128.455,"l":128.28,"n":271,"o":128.445,"t":"2026-10-15T19:35:00Z","v":9222,"vw":128.383722},{"c":128.01,"h":128.28,"l":127.94,"n":474,"o":128.28,"t":"2026-10-15T19:40:00Z","v":18968,"vw":128.100928},{"c":128.03,"h":128.08,"l":127.935,"n":682,"o":127.99,"t":"2026-10-15T19:45:00Z","v":26388,"vw":128.014103},{"c":128.11,"h":128.12,"l":127.94,"n":1058,"o":128,"t":"2026-10-15T19:50:00Z","v":50028,"vw":128.032037},{"c":128.49,"h":128.49,"l":128.08,"n":2276,"o":128.135,"t":"2026-10-15T19:55:00Z","v":90348,"vw":128.304885},{"c":128.49,"h":128.49,"l":128.49,"n":46,"o":128.49,"t":"2026-10-15T20:00:00Z","v":126073,"vw":128.49},{"c":129.24,"h":129.53,"l":128.8,"n":34,"o":129.53,"t":"2026-10-16T13:30:00Z","v":8872,"vw":129.485426},{"c":129.83,"h":130.365,"l":129.02,"n":129,"o":129.24,"t":"2026-10-16T13:35:00Z","v":7909,"vw":129.649952},{"c":130.48,"h":130.485,"l":129.83,"n":58,"o":129.83,"t":"2026-10-16T13:40:00Z","v":2542,"vw":130.34275},{"c":130.7,"h":130.925,"l":130.49,"n":151,"o":130.73,"t":"2026-10-16T13:45:00Z","v":8264,"vw":130.660492},{"c":130.57,"h":131.03,"l":130.57,"n":125,"o":131.03,"t":"2026-10-16T13:50:00Z","v":6514,"vw":130.715977},{"c":130.52,"h":130.895,"l":130.51,"n":125,"o":130.565,"t":"2026-10-16T13:55:00Z","v":6768,"vw":130.680277},{"c":129.55,"h":130.7,"l":129.49,"n":193,"o":130.5,"t":"2026-10-16T14:00:00Z","v":14722,"vw":130.497133},{"c":129.48,"h":129.85,"l":129.45,"n":109,"o":129.54,"t":"2026-10-16T14:05:00Z","v":11305,"vw":129.640227},{"c":129.01,"h":129.45,"l":129.01,"n":136,"o":129.39,"t":"2026-10-16T14:10:00Z","v":5632,"vw":129.233026},{"c":128.635,"h":129.08,"l":128.635,"n":167,"o":129.01,"t":"2026-10-16T14:15:00Z","v":7288,"vw":128.811916},{"c":129.35,"h":129.36,"l":128.75,"n":106,"o":128.75,"t":"2026-10-16T14:20:00Z","v":3027,"vw":129.066549},{"c":129.39,"h":129.39,"l":129.035,"n":182,"o":129.35,"t":"2026-10-16T14:25:00Z","v":8692,"vw":129.25873},{"c":129.05,"h":129.4,"l":129.05,"n":240,"o":129.39,"t":"2026-10-16T14:30:00Z","v":7473,"vw":129.224231},{"c":128.86,"h":129.1,"l":128.86,"n":139,"o":129.075,"t":"2026-10-16T14:35:00Z","v":5455,"vw":129.019493},{"c":128.565,"h":128.84,"l":128.56,"n":100,"o":128.84,"t":"2026-10-16T14:40:00Z","v":3875,"vw":128.6875},{"c":128.73,"h":128.78,"l":128.565,"n":185,"o":128.57,"t":"2026-10-16T14:45:00Z","v":7030,"vw":128.683459},{"c":128.665,"h":128.97,"l":128.52,"n":325,"o":128.79,"t":"2026-10-16T14:50:00Z","v":13917,"vw":128.77468},{"c":129.19,"h":129.19,"l":128.8,"n":117,"o":128.8,"t":"2026-10-16T14:55:00Z","v":3700,"vw":128.951685},{"c":128.745,"h":129.065,"l":128.63,"n":269,"o":129.005,"t":"2026-10-16T15:00:00Z","v":11055,"vw":128.776178},{"c":128.655,"h":128.76,"l":128.655,"n":129,"o":128.67,"t":"2026-10-16T15:05:00Z","v":4240,"vw":128.71625},{"c":128.51,"h":128.7499,"l":128.435,"n":288,"o":128.6,"t":"2026-10-16T15:10:00Z","v":9425,"vw":128.549349},{"c":128.54,"h":128.57,"l":128.43,"n":90,"o":128.53,"t":"2026-10-16T15:15:00Z","v":2615,"vw":128.537083},{"c":128.35,"h":128.525,"l":128.2775,"n":200,"o":128.525,"t":"2026-10-16T15:20:00Z","v":7184,"vw":128.354037},{"c":128.195,"h":128.55,"l":128.15,"n":195,"o":128.43,"t":"2026-10-16T15:25:00Z","v":4672,"vw":128.386906},{"c":128.26,"h":128.4,"l":128.17,"n":119,"o":128.17,"t":"2026-10-16T15:30:00Z","v":4170,"vw":128.285909},{"c":128.27,"h":128.29,"l":128.03,"n":263,"o":128.205,"t":"2026-10-16T15:35:00Z","v":8573,"vw":128.151001},{"c":127.475,"h":128.27,"l":127.475,"n":232,"o":128.25,"t":"2026-10-16T15:40:00Z","v":7138,"vw":127.858604},{"c":127.62,"h":127.795,"l":127.62,"n":219,"o":127.66,"t":"2026-10-16T15:45:00Z","v":9250,"vw":127.714776},{"c":127.8,"h":127.8,"l":127.63,"n":239,"o":127.635,"t":"2026-10-16T15:50:00Z","v":8634,"vw":127.678841},{"c":127.51,"h":127.855,"l":127.42,"n":173,"o":127.855,"t":"2026-10-16T15:55:00Z","v":6036,"vw":127.57341},{"c":127.615,"h":127.62,"l":127.315,"n":303,"o":127.505,"t":"2026-10-16T16:00:00Z","v":15416,"vw":127.464314},{"c":128.28,"h":128.415,"l":127.615,"n":294,"o":127.615,"t":"2026-10-16T16:05:00Z","v":12832,"vw":128.023079},{"c":128.73,"h":128.73,"l":128.38,"n":251,"o":128.38,"t":"2026-10-16T16:10:00Z","v":12060,"vw":128.511473},{"c":128.73,"h":128.99,"l":128.4,"n":253,"o":128.905,"t":"2026-10-16T16:15:00Z","v":6998,"vw":128.57093},{"c":128.725,"h":128.96,"l":128.71,"n":182,"o":128.765,"t":"2026-10-16T16:20:00Z","v":4679,"vw":128.8066},{"c":128.575,"h":128.645,"l":128.51,"n":155,"o":128.64,"t":"2026-10-16T16:25:00Z","v":4327,"vw":128.586327},{"c":128.6,"h":128.75,"l":128.575,"n":193,"o":128.575,"t":"2026-10-16T16:30:00Z","v":4551,"vw":128.682278},{"c":128.41,"h":128.59,"l":128.41,"n":106,"o":128.58,"t":"2026-10-16T16:35:00Z","v":3438,"vw":128.511325},{"c":128.385,"h":128.435,"l":128.36,"n":74,"o":128.435,"t":"2026-10-16T16:40:00Z","v":2169,"vw":128.385773},{"c":128.31,"h":128.35,"l":128.18,"n":162,"o":128.35,"t":"2026-10-16T16:45:00Z","v":4417,"vw":128.2486},{"c":128.21,"h":128.255,"l":128.11,"n":130,"o":128.255,"t":"2026-10-16T16:50:00Z","v":2539,"vw":128.195},{"c":127.73,"h":128.235,"l":127.73,"n":201,"o":128.21,"t":"2026-10-16T16:55:00Z","v":5432,"vw":128.029078},{"c":127.11,"h":127.875,"l":127.11,"n":322,"o":127.71,"t":"2026-10-16T17:00:00Z","v":12832,"vw":127.525165},{"c":127.035,"h":127.1,"l":126.81,"n":226,"o":127.05,"t":"2026-10-16T17:05:00Z","v":7357,"vw":127.009287},{"c":127.17,"h":127.28,"l":127.16,"n":138,"o":127.16,"t":"2026-10-16T17:10:00Z","v":3627,"vw":127.202009},{"c":127.165,"h":127.4855,"l":127.13,"n":122,"o":127.34,"t":"2026-10-16T17:15:00Z","v":5156,"vw":127.306441},{"c":127.17,"h":127.19,"l":126.93,"n":244,"o":127.17,"t":"2026-10-16T17:20:00Z","v":7079,"vw":127.124585},{"c":127.29,"h":127.295,"l":127.175,"n":126,"o":127.2,"t":"2026-10-16T17:25:00Z","v":4113,"vw":127.212667},{"c":127.35,"h":127.36,"l":126.96,"n":201,"o":127.29,"t":"2026-10-16T17:30:00Z","v":7049,"vw":127.141263},{"c":127.45,"h":127.45,"l":127.27,"n":161,"o":127.305,"t":"2026-10-16T17:35:00Z","v":6528,"vw":127.32156},{"c":127.54,"h":127.74,"l":127.41,"n":201,"o":127.41,"t":"2026-10-16T17:40:00Z","v":3976,"vw":127.574088},{"c":127.38,"h":127.54,"l":127.26,"n":207,"o":127.54,"t":"2026-10-16T17:45:00Z","v":5927,"vw":127.365452},{"c":126.94,"h":127.39,"l":126.94,"n":182,"o":127.31,"t":"2026-10-16T17:50:00Z","v":4246,"vw":127.190775},{"c":126.95,"h":127.13,"l":126.95,"n":159,"o":127.07,"t":"2026-10-16T17:55:00Z","v":3907,"vw":127.069454},{"c":126.62,"h":126.94,"l":126.555,"n":345,"o":126.94,"t":"2026-10-16T18:00:00Z","v":9663,"vw":126.687585},{"c":126.84,"h":126.84,"l":126.67,"n":205,"o":126.675,"t":"2026-10-16T18:05:00Z","v":6648,"vw":126.720452},{"c":127.045,"h":127.08,"l":126.88,"n":152,"o":127.08,"t":"2026-10-16T18:10:00Z","v":2272,"vw":127.025},{"c":126.91,"h":127.12,"l":126.91,"n":228,"o":127.07,"t":"2026-10-16T18:15:00Z","v":6268,"vw":127.024328},{"c":126.88,"h":126.92,"l":126.78,"n":284,"o":126.92,"t":"2026-10-16T18:20:00Z","v":11223,"vw":126.879585},{"c":126.7,"h":126.97,"l":126.66,"n":271,"o":126.855,"t":"2026-10-16T18:25:00Z","v":5897,"vw":126.804092},{"c":126.8,"h":126.81,"l":126.71,"n":212,"o":126.71,"t":"2026-10-16T18:30:00Z","v":7191,"vw":126.771283},{"c":126.93,"h":127.01,"l":126.73,"n":224,"o":126.8,"t":"2026-10-16T18:35:00Z","v":6032,"vw":126.805136},{"c":127.05,"h":127.05,"l":126.99,"n":149,"o":126.99,"t":"2026-10-16T18:40:00Z","v":3127,"vw":127.012945},{"c":126.95,"h":127.12,"l":126.95,"n":202,"o":127.12,"t":"2026-10-16T18:45:00Z","v":6042,"vw":127.06287},{"c":126.89,"h":126.975,"l":126.755,"n":292,"o":126.975,"t":"2026-10-16T18:50:00Z","v":11433,"vw":126.882083},{"c":126.84,"h":126.89,"l":126.77,"n":250,"o":126.89,"t":"2026-10-16T18:55:00Z","v":5179,"vw":126.823627},{"c":126.85,"h":126.96,"l":126.835,"n":328,"o":126.835,"t":"2026-10-16T19:00:00Z","v":8442,"vw":126.888686},{"c":126.655,"h":126.92,"l":126.65,"n":291,"o":126.86,"t":"2026-10-16T19:05:00Z","v":7020,"vw":126.799188},{"c":127.01,"h":127.01,"l":126.6575,"n":430,"o":126.6575,"t":"2026-10-16T19:10:00Z","v":10607,"vw":126.855173},{"c":127.03,"h":127.25,"l":126.95,"n":283,"o":127.03,"t":"2026-10-16T19:15:00Z","v":8400,"vw":127.059229},{"c":127.17,"h":127.21,"l":127.02,"n":318,"o":127.03,"t":"2026-10-16T19:20:00Z","v":7543,"vw":127.128824},{"c":127.19,"h":127.2,"l":127.085,"n":336,"o":127.165,"t":"2026-10-16T19:25:00Z","v":7104,"vw":127.143532},{"c":127.08,"h":127.29,"l":126.98,"n":433,"o":127.195,"t":"2026-10-16T19:30:00Z","v":13560,"vw":127.173684},{"c":127.4,"h":127.4,"l":127.15,"n":414,"o":127.15,"t":"2026-10-16T19:35:00Z","v":12225,"vw":127.302579},{"c":127.395,"h":127.49,"l":127.35,"n":357,"o":127.47,"t":"2026-10-16T19:40:00Z","v":9532,"vw":127.446042},{"c":127.6,"h":127.62,"l":127.375,"n":555,"o":127.415,"t":"2026-10-16T19:45:00Z","v":17827,"vw":127.485231},{"c":127.85,"h":128.095,"l":127.71,"n":534,"o":127.71,"t":"2026-10-16T19:50:00Z","v":15033,"vw":127.93797},{"c":128.22,"h":128.25,"l":127.855,"n":1997,"o":127.88,"t":"2026-10-16T19:55:00Z","v":98801,"vw":128.054632},{"c":128.2,"h":128.2,"l":128.2,"n":44,"o":128.2,"t":"2026-10-16T20:00:00Z","v":531387,"vw":128.2},{"c":128.2,"h":128.2,"l":128.2,"n":1,"o":128.2,"t":"2026-10-16T20:40:00Z","v":132,"vw":128.2},{"c":128.01,"h":129.68,"l":127.59,"n":170,"o":128.87,"t":"2026-10-19T13:30:00Z","v":10745,"vw":128.861876},{"c":128.27,"h":128.29,"l":128,"n":60,"o":128,"t":"2026-10-19T13:35:00Z","v":2506,"vw":128.192516},{"c":127.855,"h":128.54,"l":127.855,"n":151,"o":128.2135,"t":"2026-10-19T13:40:00Z","v":5154,"vw":128.256804},{"c":127.75,"h":128.09,"l":127.46,"n":119,"o":128.09,"t":"2026-10-19T13:45:00Z","v":5457,"vw":127.750007},{"c":127.39,"h":127.75,"l":127.37,"n":79,"o":127.75,"t":"2026-10-19T13:50:00Z","v":2270,"vw":127.497691},{"c":127.23,"h":127.44,"l":127.19,"n":88,"o":127.44,"t":"2026-10-19T13:55:00Z","v":3377,"vw":127.319456},{"c":127.73,"h":127.73,"l":127.35,"n":171,"o":127.35,"t":"2026-10-19T14:00:00Z","v":6176,"vw":127.509861},{"c":127.9,"h":128.05,"l":127.87,"n":82,"o":127.88,"t":"2026-10-19T14:05:00Z","v":2491,"vw":127.944322},{"c":128.13,"h":128.19,"l":127.815,"n":138,"o":127.86,"t":"2026-10-19T14:10:00Z","v":6762,"vw":128.068044},{"c":128.42,"h":128.61,"l":128.35,"n":112,"o":128.35,"t":"2026-10-19T14:15:00Z","v":4622,"vw":128.494375},{"c":128.58,"h":128.58,"l":128.32,"n":130,"o":128.43,"t":"2026-10-19T14:20:00Z","v":4205,"vw":128.423333},{"c":128.265,"h":128.58,"l":128.205,"n":152,"o":128.58,"t":"2026-10-19T14:25:00Z","v":3216,"vw":128.29634},{"c":127.76,"h":128.26,"l":127.76,"n":150,"o":128.26,"t":"2026-10-19T14:30:00Z","v":4635,"vw":128.06328},{"c":127.87,"h":128.07,"l":127.85,"n":177,"o":127.855,"t":"2026-10-19T14:35:00Z","v":7305,"vw":128.01019},{"c":127.99,"h":128,"l":127.89,"n":97,"o":127.9,"t":"2026-10-19T14:40:00Z","v":3660,"vw":127.98},{"c":128.14,"h":128.19,"l":127.995,"n":87,"o":127.995,"t":"2026-10-19T14:45:00Z","v":2898,"vw":128.096736},{"c":128.02,"h":128.045,"l":127.92,"n":69,"o":128.045,"t":"2026-10-19T14:50:00Z","v":1518,"vw":127.96625},{"c":128.23,"h":128.23,"l":127.97,"n":78,"o":128.02,"t":"2026-10-19T14:55:00Z","v":2453,"vw":128.051843},{"c":128.605,"h":128.605,"l":128.34,"n":177,"o":128.34,"t":"2026-10-19T15:00:00Z","v":3213,"vw":128.440278},{"c":128.81,"h":128.8175,"l":128.55,"n":162,"o":128.6,"t":"2026-10-19T15:05:00Z","v":2837,"vw":128.643654},{"c":128.69,"h":128.845,"l":128.68,"n":181,"o":128.81,"t":"2026-10-19T15:10:00Z","v":5187,"vw":128.76743},{"c":128.85,"h":128.87,"l":128.64,"n":367,"o":128.685,"t":"2026-10-19T15:15:00Z","v":11930,"vw":128.739328},{"c":129.14,"h":129.14,"l":128.98,"n":76,"o":128.985,"t":"2026-10-19T15:20:00Z","v":1315,"vw":129.038125},{"c":128.945,"h":129.14,"l":128.92,"n":110,"o":129.14,"t":"2026-10-19T15:25:00Z","v":2788,"vw":129.05282},{"c":128.84,"h":129,"l":128.77,"n":134,"o":129,"t":"2026-10-19T15:30:00Z","v":3467,"vw":128.904763},{"c":128.86,"h":128.97,"l":128.8,"n":109,"o":128.8,"t":"2026-10-19T15:35:00Z","v":2455,"vw":128.921484},{"c":129.065,"h":129.09,"l":128.75,"n":232,"o":128.78,"t":"2026-10-19T15:40:00Z","v":7745,"vw":128.944929},{"c":128.97,"h":129.21,"l":128.96,"n":156,"o":129.11,"t":"2026-10-19T15:45:00Z","v":5917,"vw":129.041082},{"c":128.96,"h":129.075,"l":128.87,"n":154,"o":129.01,"t":"2026-10-19T15:50:00Z","v":3524,"vw":129.004333},{"c":128.875,"h":128.97,"l":128.78,"n":225,"o":128.95,"t":"2026-10-19T15:55:00Z","v":5941,"vw":128.854396},{"c":128.58,"h":128.81,"l":128.49,"n":179,"o":128.81,"t":"2026-10-19T16:00:00Z","v":5434,"vw":128.63773},{"c":128.63,"h":128.81,"l":128.6,"n":150,"o":128.75,"t":"2026-10-19T16:05:00Z","v":5331,"vw":128.732074},{"c":128.63,"h":128.715,"l":128.63,"n":60,"o":128.63,"t":"2026-10-19T16:10:00Z","v":930,"vw":128.65125},{"c":128.29,"h":128.59,"l":128.29,"n":145,"o":128.59,"t":"2026-10-19T16:15:00Z","v":4022,"vw":128.406143},{"c":128.25,"h":128.315,"l":128.17,"n":138,"o":128.29,"t":"2026-10-19T16:20:00Z","v":5332,"vw":128.24023},{"c":128.205,"h":128.255,"l":128.15,"n":155,"o":128.25,"t":"2026-10-19T16:25:00Z","v":3314,"vw":128.196389},{"c":127.96,"h":128.205,"l":127.86,"n":141,"o":128.18,"t":"2026-10-19T16:30:00Z","v":3674,"vw":128.016887},{"c":127.86,"h":127.88,"l":127.76,"n":64,"o":127.86,"t":"2026-10-19T16:35:00Z","v":2331,"vw":127.829666},{"c":128.06,"h":128.06,"l":127.86,"n":99,"o":127.86,"t":"2026-10-19T16:40:00Z","v":2561,"vw":127.975357},{"c":127.86,"h":128,"l":127.86,"n":124,"o":128,"t":"2026-10-19T16:45:00Z","v":4139,"vw":127.922365},{"c":127.74,"h":127.875,"l":127.74,"n":140,"o":127.8,"t":"2026-10-19T16:50:00Z","v":3470,"vw":127.825094},{"c":127.685,"h":127.7,"l":127.685,"n":56,"o":127.7,"t":"2026-10-19T16:55:00Z","v":1428,"vw":127.694},{"c":127.67,"h":127.725,"l":127.645,"n":146,"o":127.68,"t":"2026-10-19T17:00:00Z","v":2539,"vw":127.674794},{"c":127.57,"h":127.68,"l":127.5309,"n":151,"o":127.57,"t":"2026-10-19T17:05:00Z","v":5124,"vw":127.58799},{"c":127.545,"h":127.57,"l":127.435,"n":149,"o":127.53,"t":"2026-10-19T17:10:00Z","v":3915,"vw":127.508681},{"c":127.65,"h":127.68,"l":127.545,"n":166,"o":127.545,"t":"2026-10-19T17:15:00Z","v":4388,"vw":127.62882},{"c":127.73,"h":127.74,"l":127.7,"n":82,"o":127.7,"t":"2026-10-19T17:20:00Z","v":2749,"vw":127.722852},{"c":127.775,"h":127.775,"l":127.73,"n":153,"o":127.75,"t":"2026-10-19T17:25:00Z","v":3021,"vw":127.752394},{"c":127.765,"h":127.88,"l":127.74,"n":219,"o":127.74,"t":"2026-10-19T17:30:00Z","v":7575,"vw":127.796391},{"c":127.775,"h":127.84,"l":127.72,"n":110,"o":127.72,"t":"2026-10-19T17:35:00Z","v":4012,"vw":127.769464},{"c":128.025,"h":128.19,"l":127.81,"n":304,"o":127.81,"t":"2026-10-19T17:40:00Z","v":11285,"vw":127.992053},{"c":127.72,"h":128,"l":127.72,"n":224,"o":127.97,"t":"2026-10-19T17:45:00Z","v":15646,"vw":127.806399},{"c":127.76,"h":127.83,"l":127.74,"n":129,"o":127.74,"t":"2026-10-19T17:50:00Z","v":2907,"vw":127.767333},{"c":127.89,"h":127.93,"l":127.83,"n":246,"o":127.83,"t":"2026-10-19T17:55:00Z","v":7704,"vw":127.885948},{"c":127.91,"h":127.98,"l":127.835,"n":245,"o":127.895,"t":"2026-10-19T18:00:00Z","v":8267,"vw":127.870394},{"c":127.86,"h":127.99,"l":127.84,"n":128,"o":127.99,"t":"2026-10-19T18:05:00Z","v":3023,"vw":127.899412},{"c":127.75,"h":127.82,"l":127.73,"n":149,"o":127.8,"t":"2026-10-19T18:10:00Z","v":5533,"vw":127.760344},{"c":128.005,"h":128.005,"l":127.815,"n":226,"o":127.815,"t":"2026-10-19T18:15:00Z","v":7894,"vw":127.886941},{"c":127.92,"h":128.08,"l":127.92,"n":165,"o":128.04,"t":"2026-10-19T18:20:00Z","v":4159,"vw":128.053781},{"c":127.92,"h":127.97,"l":127.9,"n":194,"o":127.97,"t":"2026-10-19T18:25:00Z","v":8772,"vw":127.921364},{"c":127.85,"h":127.95,"l":127.85,"n":125,"o":127.925,"t":"2026-10-19T18:30:00Z","v":3349,"vw":127.901344},{"c":127.8475,"h":127.89,"l":127.82,"n":204,"o":127.85,"t":"2026-10-19T18:35:00Z","v":7639,"vw":127.83725},{"c":127.71,"h":127.895,"l":127.71,"n":159,"o":127.89,"t":"2026-10-19T18:40:00Z","v":4223,"vw":127.853301},{"c":127.86,"h":127.98,"l":127.745,"n":171,"o":127.745,"t":"2026-10-19T18:45:00Z","v":4322,"vw":127.868333},{"c":127.87,"h":127.94,"l":127.87,"n":205,"o":127.9,"t":"2026-10-19T18:50:00Z","v":5695,"vw":127.893284},{"c":128.1,"h":128.2,"l":127.885,"n":250,"o":127.885,"t":"2026-10-19T18:55:00Z","v":5715,"vw":128.081482},{"c":128.085,"h":128.2,"l":128.085,"n":142,"o":128.15,"t":"2026-10-19T19:00:00Z","v":3333,"vw":128.140135},{"c":127.98,"h":128.14,"l":127.98,"n":115,"o":128.12,"t":"2026-10-19T19:05:00Z","v":4264,"vw":128.061129},{"c":128,"h":128.04,"l":127.93,"n":265,"o":127.96,"t":"2026-10-19T19:10:00Z","v":8553,"vw":127.993482},{"c":128.08,"h":128.19,"l":127.92,"n":353,"o":127.98,"t":"2026-10-19T19:15:00Z","v":9762,"vw":128.079117},{"c":128.3,"h":128.4,"l":128.23,"n":160,"o":128.23,"t":"2026-10-19T19:20:00Z","v":4550,"vw":128.332223},{"c":128.335,"h":128.335,"l":128.23,"n":227,"o":128.27,"t":"2026-10-19T19:25:00Z","v":5371,"vw":128.257715},{"c":128.435,"h":128.515,"l":128.3,"n":228,"o":128.42,"t":"2026-10-19T19:30:00Z","v":8215,"vw":128.380929},{"c":128.39,"h":128.49,"l":128.36,"n":316,"o":128.43,"t":"2026-10-19T19:35:00Z","v":10318,"vw":128.414311},{"c":128.33,"h":128.46,"l":128.28,"n":289,"o":128.39,"t":"2026-10-19T19:40:00Z","v":8795,"vw":128.36756},{"c":128.35,"h":128.44,"l":128.295,"n":430,"o":128.3016,"t":"2026-10-19T19:45:00Z","v":13197,"vw":128.356552},{"c":128.19,"h":128.29,"l":127.98,"n":365,"o":128.29,"t":"2026-10-19T19:50:00Z","v":7762,"vw":128.169077},{"c":127.81,"h":128.06,"l":127.73,"n":1398,"o":128.06,"t":"2026-10-19T19:55:00Z","v":36634,"vw":127.862413},{"c":127.78,"h":127.78,"l":127.78,"n":69,"o":127.78,"t":"2026-10-19T20:00:00Z","v":94165,"vw":127.78},{"c":127.8,"h":130.2,"l":127.38,"n":56,"o":127.7,"t":"2026-10-20T13:30:00Z","v":11053,"vw":127.711806},{"c":128.3,"h":128.305,"l":127.57,"n":50,"o":127.57,"t":"2026-10-20T13:35:00Z","v":1324,"vw":128.079691},{"c":128.0125,"h":128.41,"l":127.825,"n":240,"o":128.305,"t":"2026-10-20T13:40:00Z","v":10576,"vw":128.086423},{"c":128.36,"h":128.36,"l":127.72,"n":78,"o":127.89,"t":"2026-10-20T13:45:00Z","v":3563,"vw":128.199654},{"c":128.825,"h":128.825,"l":128.29,"n":88,"o":128.36,"t":"2026-10-20T13:50:00Z","v":3877,"vw":128.42466},{"c":128.895,"h":128.94,"l":128.72,"n":107,"o":128.825,"t":"2026-10-20T13:55:00Z","v":3931,"vw":128.836876},{"c":127.97,"h":129.295,"l":127.92,"n":181,"o":128.89,"t":"2026-10-20T14:00:00Z","v":7290,"vw":128.620236},{"c":127.99,"h":128.04,"l":127.69,"n":189,"o":127.87,"t":"2026-10-20T14:05:00Z","v":7866,"vw":127.834914},{"c":127.73,"h":127.995,"l":127.6,"n":98,"o":127.985,"t":"2026-10-20T14:10:00Z","v":4042,"vw":127.890576},{"c":128.26,"h":128.27,"l":127.57,"n":164,"o":127.725,"t":"2026-10-20T14:15:00Z","v":6058,"vw":127.915165},{"c":128.98,"h":129.06,"l":128.27,"n":171,"o":128.27,"t":"2026-10-20T14:20:00Z","v":7607,"vw":128.449804},{"c":129.68,"h":129.68,"l":129.125,"n":61,"o":129.125,"t":"2026-10-20T14:25:00Z","v":1462,"vw":129.476106},{"c":128.995,"h":130.15,"l":128.995,"n":151,"o":130.09,"t":"2026-10-20T14:30:00Z","v":5403,"vw":129.649966},{"c":129.24,"h":129.4,"l":129.23,"n":72,"o":129.385,"t":"2026-10-20T14:35:00Z","v":2551,"vw":129.310189},{"c":129.655,"h":129.69,"l":129.46,"n":93,"o":129.46,"t":"2026-10-20T14:40:00Z","v":2501,"vw":129.516206},{"c":129.33,"h":129.81,"l":129.33,"n":121,"o":129.8,"t":"2026-10-20T14:45:00Z","v":3848,"vw":129.60503},{"c":130,"h":130,"l":129.53,"n":166,"o":129.53,"t":"2026-10-20T14:50:00Z","v":4557,"vw":129.810148},{"c":129.98,"h":130.23,"l":129.92,"n":114,"o":130.23,"t":"2026-10-20T14:55:00Z","v":3220,"vw":130.017342},{"c":130.03,"h":130.255,"l":130.01,"n":111,"o":130.01,"t":"2026-10-20T15:00:00Z","v":2989,"vw":130.109945},{"c":129.68,"h":129.95,"l":129.63,"n":101,"o":129.95,"t":"2026-10-20T15:05:00Z","v":2865,"vw":129.746361},{"c":129.01,"h":129.715,"l":128.97,"n":201,"o":129.56,"t":"2026-10-20T15:10:00Z","v":5142,"vw":129.309843},{"c":129.29,"h":129.48,"l":128.99,"n":222,"o":129.04,"t":"2026-10-20T15:15:00Z","v":6988,"vw":129.416533},{"c":129.27,"h":129.51,"l":129.14,"n":176,"o":129.26,"t":"2026-10-20T15:20:00Z","v":9283,"vw":129.309001},{"c":129.03,"h":129.5,"l":128.99,"n":339,"o":129.2,"t":"2026-10-20T15:25:00Z","v":26564,"vw":129.219307},{"c":129.22,"h":129.24,"l":129.1,"n":168,"o":129.205,"t":"2026-10-20T15:30:00Z","v":8206,"vw":129.169156},{"c":129.295,"h":129.33,"l":129.2,"n":141,"o":129.3,"t":"2026-10-20T15:35:00Z","v":4309,"vw":129.256666},{"c":129.48,"h":129.53,"l":129.295,"n":154,"o":129.295,"t":"2026-10-20T15:40:00Z","v":5689,"vw":129.459342},{"c":129.14,"h":129.34,"l":129.12,"n":141,"o":129.34,"t":"2026-10-20T15:45:00Z","v":7682,"vw":129.181204},{"c":129.325,"h":129.5,"l":129.07,"n":242,"o":129.07,"t":"2026-10-20T15:50:00Z","v":6420,"vw":129.228089},{"c":129.185,"h":129.3662,"l":129.185,"n":73,"o":129.34,"t":"2026-10-20T15:55:00Z","v":2688,"vw":129.333652},{"c":129.11,"h":129.29,"l":129.085,"n":124,"o":129.275,"t":"2026-10-20T16:00:00Z","v":4244,"vw":129.161837},{"c":129.22,"h":129.22,"l":129.09,"n":107,"o":129.13,"t":"2026-10-20T16:05:00Z","v":4235,"vw":129.128623},{"c":129.125,"h":129.19,"l":128.845,"n":204,"o":129.18,"t":"2026-10-20T16:10:00Z","v":9017,"vw":129.065968},{"c":129.04,"h":129.18,"l":128.96,"n":104,"o":129.16,"t":"2026-10-20T16:15:00Z","v":3709,"vw":129.100726},{"c":128.68,"h":128.915,"l":128.68,"n":104,"o":128.865,"t":"2026-10-20T16:20:00Z","v":2157,"vw":128.838748},{"c":128.94,"h":128.94,"l":128.7,"n":107,"o":128.83,"t":"2026-10-20T16:25:00Z","v":3248,"vw":128.829},{"c":129.13,"h":129.21,"l":128.975,"n":144,"o":128.98,"t":"2026-10-20T16:30:00Z","v":5104,"vw":129.12514},{"c":129.13,"h":129.13,"l":129.02,"n":30,"o":129.02,"t":"2026-10-20T16:35:00Z","v":585,"vw":129.083333},{"c":129.07,"h":129.25,"l":129.07,"n":86,"o":129.15,"t":"2026-10-20T16:40:00Z","v":3785,"vw":129.205465},{"c":129.3,"h":129.3,"l":129.14,"n":120,"o":129.14,"t":"2026-10-20T16:45:00Z","v":3945,"vw":129.217268},{"c":128.78,"h":129.3,"l":128.72,"n":131,"o":129.3,"t":"2026-10-20T16:50:00Z","v":3777,"vw":129.079735},{"c":128.525,"h":128.8,"l":128.525,"n":92,"o":128.8,"t":"2026-10-20T16:55:00Z","v":2976,"vw":128.671429},{"c":128.845,"h":128.845,"l":128.605,"n":203,"o":128.61,"t":"2026-10-20T17:00:00Z","v":4976,"vw":128.752032},{"c":128.74,"h":128.875,"l":128.62,"n":99,"o":128.875,"t":"2026-10-20T17:05:00Z","v":2870,"vw":128.773474},{"c":128.66,"h":128.7,"l":128.61,"n":62,"o":128.7,"t":"2026-10-20T17:10:00Z","v":1893,"vw":128.664563},{"c":128.66,"h":128.81,"l":128.644,"n":146,"o":128.67,"t":"2026-10-20T17:15:00Z","v":5791,"vw":128.685122},{"c":128.765,"h":128.86,"l":128.715,"n":126,"o":128.72,"t":"2026-10-20T17:20:00Z","v":3858,"vw":128.782973},{"c":128.91,"h":128.91,"l":128.78,"n":107,"o":128.83,"t":"2026-10-20T17:25:00Z","v":2367,"vw":128.8235},{"c":128.975,"h":128.98,"l":128.89,"n":174,"o":128.92,"t":"2026-10-20T17:30:00Z","v":5577,"vw":128.929057},{"c":128.895,"h":128.945,"l":128.895,"n":57,"o":128.945,"t":"2026-10-20T17:35:00Z","v":2191,"vw":128.912326},{"c":129.15,"h":129.16,"l":128.95,"n":144,"o":128.95,"t":"2026-10-20T17:40:00Z","v":3433,"vw":129.062227},{"c":129.05,"h":129.155,"l":129.0372,"n":115,"o":129.155,"t":"2026-10-20T17:45:00Z","v":3126,"vw":129.077891},{"c":129.18,"h":129.185,"l":129.05,"n":99,"o":129.05,"t":"2026-10-20T17:50:00Z","v":2618,"vw":129.163556},{"c":129.08,"h":129.27,"l":129.06,"n":163,"o":129.19,"t":"2026-10-20T17:55:00Z","v":5291,"vw":129.162083},{"c":129.125,"h":129.19,"l":129.02,"n":146,"o":129.12,"t":"2026-10-20T18:00:00Z","v":4362,"vw":129.107134},{"c":129.01,"h":129.08,"l":128.97,"n":81,"o":129.08,"t":"2026-10-20T18:05:00Z","v":2646,"vw":129.01612},{"c":129.175,"h":129.215,"l":129,"n":184,"o":129,"t":"2026-10-20T18:10:00Z","v":4971,"vw":129.119056},{"c":129.17,"h":129.28,"l":129.17,"n":135,"o":129.26,"t":"2026-10-20T18:15:00Z","v":4239,"vw":129.2275},{"c":129.13,"h":129.19,"l":129.07,"n":97,"o":129.155,"t":"2026-10-20T18:20:00Z","v":2812,"vw":129.134148},{"c":129.17,"h":129.23,"l":129.13,"n":201,"o":129.135,"t":"2026-10-20T18:25:00Z","v":6486,"vw":129.171639},{"c":129.15,"h":129.26,"l":129.15,"n":105,"o":129.26,"t":"2026-10-20T18:30:00Z","v":3504,"vw":129.180052},{"c":129.17,"h":129.17,"l":129.12,"n":27,"o":129.17,"t":"2026-10-20T18:35:00Z","v":714,"vw":129.16},{"c":129.105,"h":129.28,"l":129.105,"n":162,"o":129.22,"t":"2026-10-20T18:40:00Z","v":4473,"vw":129.204977},{"c":129.275,"h":129.275,"l":129.16,"n":107,"o":129.16,"t":"2026-10-20T18:45:00Z","v":2365,"vw":129.197358},{"c":129.375,"h":129.455,"l":129.335,"n":97,"o":129.335,"t":"2026-10-20T18:50:00Z","v":3664,"vw":129.398582},{"c":129.39,"h":129.475,"l":129.355,"n":103,"o":129.355,"t":"2026-10-20T18:55:00Z","v":3091,"vw":129.423934},{"c":129.71,"h":129.795,"l":129.39,"n":221,"o":129.45,"t":"2026-10-20T19:00:00Z","v":7122,"vw":129.598584},{"c":129.87,"h":129.93,"l":129.745,"n":179,"o":129.745,"t":"2026-10-20T19:05:00Z","v":5691,"vw":129.847169},{"c":129.85,"h":129.85,"l":129.74,"n":191,"o":129.85,"t":"2026-10-20T19:10:00Z","v":6611,"vw":129.800909},{"c":129.765,"h":129.86,"l":129.625,"n":151,"o":129.85,"t":"2026-10-20T19:15:00Z","v":7680,"vw":129.81025},{"c":129.9,"h":129.98,"l":129.72,"n":281,"o":129.765,"t":"2026-10-20T19:20:00Z","v":10231,"vw":129.830459},{"c":129.925,"h":130.06,"l":129.82,"n":182,"o":129.94,"t":"2026-10-20T19:25:00Z","v":7324,"vw":129.962851},{"c":129.75,"h":130,"l":129.75,"n":228,"o":129.92,"t":"2026-10-20T19:30:00Z","v":8622,"vw":129.885644},{"c":129.83,"h":129.85,"l":129.7,"n":379,"o":129.76,"t":"2026-10-20T19:35:00Z","v":22062,"vw":129.794642},{"c":130.145,"h":130.145,"l":129.845,"n":272,"o":129.845,"t":"2026-10-20T19:40:00Z","v":9731,"vw":129.985029},{"c":130.135,"h":130.28,"l":130,"n":314,"o":130.28,"t":"2026-10-20T19:45:00Z","v":9650,"vw":130.166664},{"c":130.07,"h":130.12,"l":129.8,"n":498,"o":130.02,"t":"2026-10-20T19:50:00Z","v":28706,"vw":129.952162},{"c":130.13,"h":130.24,"l":129.92,"n":1615,"o":129.97,"t":"2026-10-20T19:55:00Z","v":66972,"vw":130.07783},{"c":130.16,"h":130.16,"l":130.16,"n":45,"o":130.16,"t":"2026-10-20T20:00:00Z","v":204505,"vw":130.16},{"c":129.86,"h":130.83,"l":129.86,"n":47,"o":130.83,"t":"2026-10-21T13:30:00Z","v":6538,"vw":130.781224},{"c":130.245,"h":130.245,"l":130.06,"n":57,"o":130.065,"t":"2026-10-21T13:35:00Z","v":3010,"vw":130.117369},{"c":130.22,"h":130.36,"l":130.22,"n":43,"o":130.2849,"t":"2026-10-21T13:40:00Z","v":1646,"vw":130.258928},{"c":130.275,"h":130.4886,"l":129.79,"n":99,"o":130.19,"t":"2026-10-21T13:45:00Z","v":7946,"vw":130.24766},{"c":130.68,"h":130.7575,"l":130.265,"n":83,"o":130.265,"t":"2026-10-21T13:50:00Z","v":2786,"vw":130.484723},{"c":130.56,"h":130.875,"l":130.56,"n":49,"o":130.69,"t":"2026-10-21T13:55:00Z","v":2214,"vw":130.674554},{"c":129.94,"h":130.43,"l":129.94,"n":63,"o":130.43,"t":"2026-10-21T14:00:00Z","v":1613,"vw":130.20185},{"c":129.6,"h":129.95,"l":129.6,"n":295,"o":129.95,"t":"2026-10-21T14:05:00Z","v":21421,"vw":129.766164},{"c":129.92,"h":129.92,"l":129.685,"n":87,"o":129.87,"t":"2026-10-21T14:10:00Z","v":4032,"vw":129.858159},{"c":129.63,"h":130.055,"l":129.63,"n":136,"o":129.975,"t":"2026-10-21T14:15:00Z","v":5788,"vw":129.930693},{"c":129.74,"h":129.93,"l":129.54,"n":95,"o":129.735,"t":"2026-10-21T14:20:00Z","v":6266,"vw":129.686611},{"c":129.6,"h":129.78,"l":129.5,"n":163,"o":129.56,"t":"2026-10-21T14:25:00Z","v":6550,"vw":129.599609},{"c":129.745,"h":129.81,"l":129.55,"n":130,"o":129.55,"t":"2026-10-21T14:30:00Z","v":4316,"vw":129.727474},{"c":129.77,"h":129.775,"l":129.66,"n":80,"o":129.745,"t":"2026-10-21T14:35:00Z","v":2826,"vw":129.749119},{"c":129.805,"h":129.88,"l":129.61,"n":147,"o":129.77,"t":"2026-10-21T14:40:00Z","v":4242,"vw":129.773298},{"c":129.96,"h":129.97,"l":129.87,"n":88,"o":129.87,"t":"2026-10-21T14:45:00Z","v":3001,"vw":129.923188},{"c":130.18,"h":130.36,"l":130.085,"n":209,"o":130.125,"t":"2026-10-21T14:50:00Z","v":8837,"vw":130.201435},{"c":129.865,"h":130.28,"l":129.84,"n":152,"o":130.28,"t":"2026-10-21T14:55:00Z","v":4022,"vw":129.987024},{"c":129.845,"h":129.88,"l":129.7,"n":162,"o":129.86,"t":"2026-10-21T15:00:00Z","v":5264,"vw":129.758504},{"c":129.63,"h":129.89,"l":129.63,"n":112,"o":129.88,"t":"2026-10-21T15:05:00Z","v":3789,"vw":129.842939},{"c":129.44,"h":129.63,"l":129.44,"n":163,"o":129.53,"t":"2026-10-21T15:10:00Z","v":3843,"vw":129.579982},{"c":129.46,"h":129.61,"l":129.46,"n":158,"o":129.49,"t":"2026-10-21T15:15:00Z","v":5155,"vw":129.53888},{"c":129.48,"h":129.62,"l":129.48,"n":160,"o":129.48,"t":"2026-10-21T15:20:00Z","v":4893,"vw":129.562984},{"c":129.85,"h":129.86,"l":129.545,"n":236,"o":129.58,"t":"2026-10-21T15:25:00Z","v":6142,"vw":129.695699},{"c":129.84,"h":129.85,"l":129.73,"n":147,"o":129.85,"t":"2026-10-21T15:30:00Z","v":4644,"vw":129.821443},{"c":129.82,"h":130.04,"l":129.72,"n":164,"o":129.855,"t":"2026-10-21T15:35:00Z","v":3800,"vw":129.864763},{"c":129.755,"h":129.82,"l":129.705,"n":93,"o":129.82,"t":"2026-10-21T15:40:00Z","v":2953,"vw":129.775963},{"c":129.77,"h":129.88,"l":129.73,"n":162,"o":129.88,"t":"2026-10-21T15:45:00Z","v":3834,"vw":129.788187},{"c":129.78,"h":129.885,"l":129.78,"n":76,"o":129.81,"t":"2026-10-21T15:50:00Z","v":2277,"vw":129.861598},{"c":129.8,"h":129.87,"l":129.78,"n":77,"o":129.78,"t":"2026-10-21T15:55:00Z","v":1762,"vw":129.824194},{"c":129.65,"h":129.86,"l":129.605,"n":145,"o":129.82,"t":"2026-10-21T16:00:00Z","v":4456,"vw":129.794871},{"c":129.74,"h":129.76,"l":129.57,"n":129,"o":129.63,"t":"2026-10-21T16:05:00Z","v":4189,"vw":129.617302},{"c":129.9,"h":129.9,"l":129.74,"n":86,"o":129.84,"t":"2026-10-21T16:10:00Z","v":1742,"vw":129.86034},{"c":129.86,"h":129.87,"l":129.86,"n":59,"o":129.86,"t":"2026-10-21T16:15:00Z","v":1102,"vw":129.8625},{"c":129.8,"h":129.8,"l":129.78,"n":37,"o":129.78,"t":"2026-10-21T16:20:00Z","v":511,"vw":129.79},{"c":129.97,"h":129.97,"l":129.83,"n":99,"o":129.83,"t":"2026-10-21T16:25:00Z","v":2053,"vw":129.918378},{"c":129.92,"h":129.97,"l":129.85,"n":142,"o":129.97,"t":"2026-10-21T16:30:00Z","v":4311,"vw":129.908967},{"c":130.86,"h":130.91,"l":129.88,"n":200,"o":129.915,"t":"2026-10-21T16:35:00Z","v":6881,"vw":130.243579},{"c":130.32,"h":130.96,"l":130.21,"n":193,"o":130.865,"t":"2026-10-21T16:40:00Z","v":5610,"vw":130.499094},{"c":130.26,"h":130.39,"l":130.09,"n":165,"o":130.28,"t":"2026-10-21T16:45:00Z","v":6148,"vw":130.21526},{"c":130.05,"h":130.13,"l":129.951,"n":188,"o":130.125,"t":"2026-10-21T16:50:00Z","v":5424,"vw":130.001493},{"c":130.07,"h":130.105,"l":130.01,"n":115,"o":130.01,"t":"2026-10-21T16:55:00Z","v":3330,"vw":130.063245},{"c":129.99,"h":130.17,"l":129.99,"n":129,"o":130.075,"t":"2026-10-21T17:00:00Z","v":4000,"vw":130.106235},{"c":130.22,"h":130.22,"l":129.98,"n":102,"o":129.98,"t":"2026-10-21T17:05:00Z","v":2701,"vw":130.114409},{"c":130.105,"h":130.22,"l":130.105,"n":126,"o":130.22,"t":"2026-10-21T17:10:00Z","v":2185,"vw":130.157857},{"c":129.97,"h":130.16,"l":129.94,"n":134,"o":130.05,"t":"2026-10-21T17:15:00Z","v":2765,"vw":130.070156},{"c":129.93,"h":129.98,"l":129.9,"n":50,"o":129.98,"t":"2026-10-21T17:20:00Z","v":606,"vw":129.936667},{"c":129.965,"h":129.99,"l":129.88,"n":178,"o":129.89,"t":"2026-10-21T17:25:00Z","v":4847,"vw":129.921715},{"c":130.02,"h":130.09,"l":129.965,"n":125,"o":129.965,"t":"2026-10-21T17:30:00Z","v":2803,"vw":130.033228},{"c":129.915,"h":130.005,"l":129.87,"n":75,"o":130.005,"t":"2026-10-21T17:35:00Z","v":1900,"vw":129.934413},{"c":130.09,"h":130.2,"l":129.93,"n":178,"o":129.97,"t":"2026-10-21T17:40:00Z","v":7761,"vw":130.02759},{"c":130.24,"h":130.26,"l":130.085,"n":118,"o":130.085,"t":"2026-10-21T17:45:00Z","v":3040,"vw":130.162491},{"c":130.18,"h":130.28,"l":130.18,"n":56,"o":130.23,"t":"2026-10-21T17:50:00Z","v":1557,"vw":130.24125},{"c":130.41,"h":130.5,"l":130.18,"n":74,"o":130.18,"t":"2026-10-21T17:55:00Z","v":2041,"vw":130.3525},{"c":130.07,"h":130.26,"l":130.07,"n":92,"o":130.26,"t":"2026-10-21T18:00:00Z","v":1735,"vw":130.21},{"c":130.08,"h":130.19,"l":130.08,"n":105,"o":130.125,"t":"2026-10-21T18:05:00Z","v":3642,"vw":130.145388},{"c":130.11,"h":130.15,"l":130.07,"n":74,"o":130.15,"t":"2026-10-21T18:10:00Z","v":1523,"vw":130.086371},{"c":130.02,"h":130.12,"l":130.02,"n":72,"o":130.09,"t":"2026-10-21T18:15:00Z","v":1374,"vw":130.084},{"c":129.87,"h":130.03,"l":129.87,"n":179,"o":129.95,"t":"2026-10-21T18:20:00Z","v":4307,"vw":129.976815},{"c":129.92,"h":129.95,"l":129.84,"n":64,"o":129.85,"t":"2026-10-21T18:25:00Z","v":2590,"vw":129.892607},{"c":130.04,"h":130.06,"l":129.96,"n":138,"o":129.96,"t":"2026-10-21T18:30:00Z","v":3390,"vw":130.006875},{"c":129.94,"h":130.03,"l":129.94,"n":39,"o":130.03,"t":"2026-10-21T18:35:00Z","v":1108,"vw":129.978876},{"c":129.955,"h":130.04,"l":129.91,"n":129,"o":129.96,"t":"2026-10-21T18:40:00Z","v":3188,"vw":129.97077},{"c":129.5,"h":130,"l":129.5,"n":301,"o":129.955,"t":"2026-10-21T18:45:00Z","v":9376,"vw":129.7238},{"c":129.465,"h":129.61,"l":129.2501,"n":204,"o":129.37,"t":"2026-10-21T18:50:00Z","v":5663,"vw":129.412021},{"c":129.345,"h":129.48,"l":129.2,"n":230,"o":129.47,"t":"2026-10-21T18:55:00Z","v":7674,"vw":129.368595},{"c":128.88,"h":129.39,"l":128.725,"n":355,"o":129.39,"t":"2026-10-21T19:00:00Z","v":10635,"vw":129.040123},{"c":128.62,"h":128.925,"l":128.43,"n":288,"o":128.84,"t":"2026-10-21T19:05:00Z","v":10603,"vw":128.648363},{"c":128.81,"h":128.85,"l":128.54,"n":214,"o":128.71,"t":"2026-10-21T19:10:00Z","v":7241,"vw":128.668742},{"c":129.11,"h":129.12,"l":128.815,"n":232,"o":128.82,"t":"2026-10-21T19:15:00Z","v":7180,"vw":129.031452},{"c":129.23,"h":129.285,"l":129.11,"n":296,"o":129.13,"t":"2026-10-21T19:20:00Z","v":9006,"vw":129.194768},{"c":129.46,"h":129.51,"l":129.23,"n":252,"o":129.23,"t":"2026-10-21T19:25:00Z","v":7520,"vw":129.428049},{"c":129.54,"h":129.66,"l":129.48,"n":272,"o":129.48,"t":"2026-10-21T19:30:00Z","v":10512,"vw":129.57376},{"c":129.52,"h":129.63,"l":129.35,"n":310,"o":129.5325,"t":"2026-10-21T19:35:00Z","v":9420,"vw":129.558819},{"c":129.66,"h":129.66,"l":129.425,"n":344,"o":129.54,"t":"2026-10-21T19:40:00Z","v":9732,"vw":129.505399},{"c":129.83,"h":129.835,"l":129.64,"n":407,"o":129.725,"t":"2026-10-21T19:45:00Z","v":16022,"vw":129.718621},{"c":129.925,"h":130.07,"l":129.7,"n":376,"o":129.75,"t":"2026-10-21T19:50:00Z","v":14036,"vw":129.897841},{"c":129.99,"h":130.01,"l":129.69,"n":1469,"o":129.88,"t":"2026-10-21T19:55:00Z","v":53625,"vw":129.833825},{"c":130,"h":130,"l":130,"n":34,"o":130,"t":"2026-10-21T20:00:00Z","v":118902,"vw":130},{"c":131.29,"h":131.29,"l":128.69,"n":16,"o":128.69,"t":"2026-10-22T13:30:00Z","v":6254,"vw":128.738148},{"c":129.11,"h":129.975,"l":129.11,"n":74,"o":129.11,"t":"2026-10-22T13:35:00Z","v":2826,"vw":129.485527},{"c":128.7793,"h":129.305,"l":128.23,"n":67,"o":129.305,"t":"2026-10-22T13:40:00Z","v":2478,"vw":128.815187},{"c":129.84,"h":129.84,"l":128.325,"n":187,"o":128.325,"t":"2026-10-22T13:45:00Z","v":6941,"vw":129.179585},{"c":130.38,"h":130.57,"l":130.03,"n":103,"o":130.05,"t":"2026-10-22T13:50:00Z","v":3339,"vw":130.243881},{"c":130.83,"h":130.83,"l":130.36,"n":113,"o":130.38,"t":"2026-10-22T13:55:00Z","v":4613,"vw":130.611094},{"c":131.33,"h":131.545,"l":130.78,"n":144,"o":130.78,"t":"2026-10-22T14:00:00Z","v":6770,"vw":131.316628},{"c":130.445,"h":131.34,"l":130.36,"n":261,"o":131.23,"t":"2026-10-22T14:05:00Z","v":12062,"vw":130.790172},{"c":131.15,"h":131.19,"l":130.44,"n":509,"o":130.445,"t":"2026-10-22T14:10:00Z","v":36817,"vw":130.691469},{"c":131.08,"h":131.3725,"l":131.08,"n":238,"o":131.18,"t":"2026-10-22T14:15:00Z","v":12702,"vw":131.287366},{"c":130.47,"h":131.135,"l":130.47,"n":212,"o":131.065,"t":"2026-10-22T14:20:00Z","v":7416,"vw":130.991851},{"c":129.86,"h":130.61,"l":129.61,"n":621,"o":130.42,"t":"2026-10-22T14:25:00Z","v":26530,"vw":129.944834},{"c":129.77,"h":130.27,"l":129.77,"n":156,"o":130.24,"t":"2026-10-22T14:30:00Z","v":6114,"vw":130.131821},{"c":129.66,"h":129.87,"l":129.66,"n":163,"o":129.77,"t":"2026-10-22T14:35:00Z","v":6593,"vw":129.794436},{"c":129.605,"h":130.03,"l":129.34,"n":959,"o":129.78,"t":"2026-10-22T14:40:00Z","v":41633,"vw":129.860836},{"c":129.61,"h":129.91,"l":129.39,"n":485,"o":129.6,"t":"2026-10-22T14:45:00Z","v":20462,"vw":129.692078},{"c":130.125,"h":130.14,"l":129.47,"n":338,"o":129.56,"t":"2026-10-22T14:50:00Z","v":14270,"vw":129.922214},{"c":130.7,"h":130.7,"l":130.12,"n":299,"o":130.325,"t":"2026-10-22T14:55:00Z","v":10235,"vw":130.305093},{"c":130.19,"h":130.7,"l":130.19,"n":184,"o":130.7,"t":"2026-10-22T15:00:00Z","v":5169,"vw":130.442525},{"c":130.05,"h":130.48,"l":130.05,"n":173,"o":130.29,"t":"2026-10-22T15:05:00Z","v":4374,"vw":130.295778},{"c":130.23,"h":130.25,"l":130.055,"n":211,"o":130.17,"t":"2026-10-22T15:10:00Z","v":5655,"vw":130.151171},{"c":130.8,"h":130.82,"l":130.215,"n":270,"o":130.25,"t":"2026-10-22T15:15:00Z","v":7787,"vw":130.553547},{"c":131.3,"h":131.31,"l":130.89,"n":190,"o":130.9,"t":"2026-10-22T15:20:00Z","v":4378,"vw":131.022812},{"c":130.75,"h":131.26,"l":130.75,"n":151,"o":131.26,"t":"2026-10-22T15:25:00Z","v":4892,"vw":131.101184},{"c":130.855,"h":130.885,"l":130.685,"n":320,"o":130.885,"t":"2026-10-22T15:30:00Z","v":9902,"vw":130.821097},{"c":130.56,"h":130.88,"l":130.56,"n":98,"o":130.88,"t":"2026-10-22T15:35:00Z","v":1579,"vw":130.777143},{"c":130.675,"h":130.68,"l":130.465,"n":117,"o":130.68,"t":"2026-10-22T15:40:00Z","v":3192,"vw":130.598874},{"c":131,"h":131.1,"l":130.75,"n":235,"o":130.75,"t":"2026-10-22T15:45:00Z","v":4928,"vw":130.931536},{"c":131.07,"h":131.135,"l":130.9,"n":217,"o":131,"t":"2026-10-22T15:50:00Z","v":5976,"vw":131.080411},{"c":131.25,"h":131.4,"l":130.97,"n":219,"o":130.97,"t":"2026-10-22T15:55:00Z","v":5318,"vw":131.219199},{"c":131.34,"h":131.45,"l":131.19,"n":169,"o":131.36,"t":"2026-10-22T16:00:00Z","v":4216,"vw":131.36338},{"c":131.425,"h":131.5,"l":131.13,"n":199,"o":131.32,"t":"2026-10-22T16:05:00Z","v":4680,"vw":131.378552},{"c":131.22,"h":131.5725,"l":131.22,"n":99,"o":131.56,"t":"2026-10-22T16:10:00Z","v":2623,"vw":131.420647},{"c":131.17,"h":131.32,"l":131.17,"n":139,"o":131.255,"t":"2026-10-22T16:15:00Z","v":3637,"vw":131.251785},{"c":131.3,"h":131.3,"l":131.11,"n":183,"o":131.15,"t":"2026-10-22T16:20:00Z","v":5539,"vw":131.185692},{"c":131.21,"h":131.38,"l":131.21,"n":93,"o":131.38,"t":"2026-10-22T16:25:00Z","v":2262,"vw":131.299084},{"c":131.23,"h":131.37,"l":131.19,"n":162,"o":131.21,"t":"2026-10-22T16:30:00Z","v":4337,"vw":131.261393},{"c":130.86,"h":131.26,"l":130.86,"n":163,"o":131.26,"t":"2026-10-22T16:35:00Z","v":5239,"vw":130.968503},{"c":130.62,"h":130.9499,"l":130.62,"n":129,"o":130.825,"t":"2026-10-22T16:40:00Z","v":2208,"vw":130.794857},{"c":130.55,"h":130.665,"l":130.315,"n":253,"o":130.56,"t":"2026-10-22T16:45:00Z","v":5441,"vw":130.470263},{"c":130.7,"h":130.7,"l":130.58,"n":128,"o":130.58,"t":"2026-10-22T16:50:00Z","v":3652,"vw":130.606956},{"c":130.95,"h":130.95,"l":130.59,"n":142,"o":130.59,"t":"2026-10-22T16:55:00Z","v":3104,"vw":130.833334},{"c":130.95,"h":131.09,"l":130.8501,"n":205,"o":131.09,"t":"2026-10-22T17:00:00Z","v":4515,"vw":130.962556},{"c":130.96,"h":131.17,"l":130.91,"n":210,"o":131,"t":"2026-10-22T17:05:00Z","v":5120,"vw":131.002187},{"c":130.83,"h":130.91,"l":130.705,"n":240,"o":130.85,"t":"2026-10-22T17:10:00Z","v":5102,"vw":130.833135},{"c":130.8,"h":130.91,"l":130.74,"n":250,"o":130.91,"t":"2026-10-22T17:15:00Z","v":5642,"vw":130.810632},{"c":130.49,"h":130.81,"l":130.49,"n":261,"o":130.74,"t":"2026-10-22T17:20:00Z","v":6174,"vw":130.696418},{"c":130.62,"h":130.69,"l":130.56,"n":138,"o":130.62,"t":"2026-10-22T17:25:00Z","v":3117,"vw":130.642671},{"c":130.56,"h":130.58,"l":130.4,"n":173,"o":130.55,"t":"2026-10-22T17:30:00Z","v":5720,"vw":130.475569},{"c":130.38,"h":130.69,"l":130.3,"n":129,"o":130.69,"t":"2026-10-22T17:35:00Z","v":3951,"vw":130.405909},{"c":130.225,"h":130.38,"l":130.195,"n":254,"o":130.38,"t":"2026-10-22T17:40:00Z","v":7516,"vw":130.257096},{"c":129.985,"h":130.34,"l":129.985,"n":197,"o":130.29,"t":"2026-10-22T17:45:00Z","v":4890,"vw":130.22106},{"c":129.93,"h":130.045,"l":129.83,"n":199,"o":129.83,"t":"2026-10-22T17:50:00Z","v":5884,"vw":130.002379},{"c":129.775,"h":130.04,"l":129.595,"n":327,"o":129.965,"t":"2026-10-22T17:55:00Z","v":11041,"vw":129.859174},{"c":128.925,"h":129.765,"l":128.905,"n":311,"o":129.765,"t":"2026-10-22T18:00:00Z","v":11564,"vw":129.220873},{"c":129.215,"h":129.215,"l":128.92,"n":241,"o":128.925,"t":"2026-10-22T18:05:00Z","v":9934,"vw":129.106928},{"c":129.92,"h":129.92,"l":129.155,"n":354,"o":129.17,"t":"2026-10-22T18:10:00Z","v":13290,"vw":129.522227},{"c":129.86,"h":129.88,"l":129.69,"n":248,"o":129.88,"t":"2026-10-22T18:15:00Z","v":7434,"vw":129.783254},{"c":129.95,"h":129.95,"l":129.86,"n":205,"o":129.94,"t":"2026-10-22T18:20:00Z","v":5954,"vw":129.901294},{"c":129.84,"h":129.97,"l":129.67,"n":256,"o":129.925,"t":"2026-10-22T18:25:00Z","v":9153,"vw":129.837611},{"c":129.75,"h":130,"l":129.75,"n":186,"o":129.765,"t":"2026-10-22T18:30:00Z","v":5233,"vw":129.838861},{"c":129.655,"h":129.86,"l":129.395,"n":243,"o":129.82,"t":"2026-10-22T18:35:00Z","v":14341,"vw":129.672257},{"c":129.7,"h":129.76,"l":129.54,"n":163,"o":129.63,"t":"2026-10-22T18:40:00Z","v":5497,"vw":129.660667},{"c":129.615,"h":129.72,"l":129.585,"n":192,"o":129.7,"t":"2026-10-22T18:45:00Z","v":6540,"vw":129.675275},{"c":129.725,"h":129.75,"l":129.53,"n":216,"o":129.62,"t":"2026-10-22T18:50:00Z","v":7327,"vw":129.635921},{"c":129.65,"h":129.83,"l":129.65,"n":216,"o":129.77,"t":"2026-10-22T18:55:00Z","v":6463,"vw":129.763994},{"c":129.88,"h":129.88,"l":129.65,"n":316,"o":129.71,"t":"2026-10-22T19:00:00Z","v":8977,"vw":129.73196},{"c":130.275,"h":130.32,"l":129.8975,"n":199,"o":129.975,"t":"2026-10-22T19:05:00Z","v":5280,"vw":130.169229},{"c":130.33,"h":130.55,"l":130.255,"n":196,"o":130.27,"t":"2026-10-22T19:10:00Z","v":5645,"vw":130.379228},{"c":130.42,"h":130.45,"l":130.31,"n":170,"o":130.31,"t":"2026-10-22T19:15:00Z","v":4506,"vw":130.391069},{"c":130.34,"h":130.655,"l":130.225,"n":353,"o":130.47,"t":"2026-10-22T19:20:00Z","v":14258,"vw":130.419251},{"c":130.46,"h":130.46,"l":130.24,"n":210,"o":130.26,"t":"2026-10-22T19:25:00Z","v":7695,"vw":130.344629},{"c":130.535,"h":130.535,"l":130.3263,"n":363,"o":130.485,"t":"2026-10-22T19:30:00Z","v":16270,"vw":130.418795},{"c":130.46,"h":130.47,"l":130.21,"n":353,"o":130.47,"t":"2026-10-22T19:35:00Z","v":11270,"vw":130.332562},{"c":130.48,"h":130.58,"l":130.385,"n":348,"o":130.55,"t":"2026-10-22T19:40:00Z","v":9237,"vw":130.489457},{"c":130.39,"h":130.555,"l":130.2,"n":370,"o":130.5,"t":"2026-10-22T19:45:00Z","v":9319,"vw":130.364826},{"c":130.86,"h":130.95,"l":130.39,"n":702,"o":130.39,"t":"2026-10-22T19:50:00Z","v":27512,"vw":130.787789},{"c":130.92,"h":131,"l":130.57,"n":1691,"o":130.91,"t":"2026-10-22T19:55:00Z","v":59814,"vw":130.727001},{"c":130.92,"h":130.92,"l":130.84,"n":43,"o":130.84,"t":"2026-10-22T20:00:00Z","v":136149,"vw":130.919936}],"history":[{"c":154.68,"h":157.69,"l":153.89,"n":9879,"o":157.31,"t":"2024-10-21T04:00:00Z","v":297643,"vw":155.223663},{"c":152.37,"h":153.99,"l":151.5,"n":7595,"o":153.41,"t":"2024-10-22T04:00:00Z","v":274919,"vw":152.637663},{"c":149.28,"h":153.1,"l":147.87,"n":7029,"o":152,"t":"2024-10-23T04:00:00Z","v":226685,"vw":149.879534},{"c":150.98,"h":151.705,"l":148.9,"n":7541,"o":149.38,"t":"2024-10-24T04:00:00Z","v":301161,"vw":150.817137},{"c":150.07,"h":153.37,"l":148.84,"n":7678,"o":151.29,"t":"2024-10-25T04:00:00Z","v":234018,"vw":150.288814},{"c":150.55,"h":154.29,"l":150.18,"n":8648,"o":151.79,"t":"2024-10-28T04:00:00Z","v":228814,"vw":150.98576},{"c":151.63,"h":151.82,"l":147.215,"n":12019,"o":149.1,"t":"2024-10-29T04:00:00Z","v":421186,"vw":150.472354},{"c":152.74,"h":156.26,"l":150.59,"n":8826,"o":151.63,"t":"2024-10-30T04:00:00Z","v":324196,"vw":153.494769},{"c":149.88,"h":153.5202,"l":149.87,"n":9292,"o":151.3,"t":"2024-10-31T04:00:00Z","v":294668,"vw":150.734454},{"c":149.64,"h":152.8,"l":149.57,"n":8868,"o":151.47,"t":"2024-11-01T04:00:00Z","v":283737,"vw":150.490786},{"c":152.19,"h":155.11,"l":149.8,"n":9691,"o":150.4,"t":"2024-11-04T05:00:00Z","v":292539,"vw":152.593678},{"c":155.25,"h":155.355,"l":150.345,"n":8860,"o":150.78,"t":"2024-11-05T05:00:00Z","v":240224,"vw":154.453886},{"c":163.52,"h":166.03,"l":155.92,"n":17787,"o":156.24,"t":"2024-11-06T05:00:00Z","v":642984,"vw":163.347738},{"c":159,"h":163.92,"l":158.5,"n":18040,"o":163.39,"t":"2024-11-07T05:00:00Z","v":767476,"vw":159.886645},{"c":136.16,"h":151.92,"l":134.03,"n":45874,"o":150.99,"t":"2024-11-08T05:00:00Z","v":2277675,"vw":139.301362},{"c":135.83,"h":137.66,"l":132.8301,"n":23442,"o":136.45,"t":"2024-11-11T05:00:00Z","v":1376273,"vw":135.613992},{"c":130.97,"h":135.8,"l":129.16,"n":23165,"o":134.73,"t":"2024-11-12T05:00:00Z","v":1109394,"vw":131.753883},{"c":133.04,"h":134.07,"l":129.56,"n":18632,"o":129.56,"t":"2024-11-13T05:00:00Z","v":1006940,"vw":132.72183},{"c":130.26,"h":134.16,"l":129.67,"n":11760,"o":133.41,"t":"2024-11-14T05:00:00Z","v":531114,"vw":131.148633},{"c":131.42,"h":132.12,"l":128.16,"n":16837,"o":129.67,"t":"2024-11-15T05:00:00Z","v":792002,"vw":130.678965},{"c":133.23,"h":133.94,"l":129.36,"n":13898,"o":130.31,"t":"2024-11-18T05:00:00Z","v":663011,"vw":132.912244},{"c":129.07,"h":132.94,"l":128.71,"n":13380,"o":132.12,"t":"2024-11-19T05:00:00Z","v":663767,"vw":129.687847},{"c":128.39,"h":130.77,"l":127.78,"n":10409,"o":129.27,"t":"2024-11-20T05:00:00Z","v":435240,"vw":129.010744},{"c":128.41,"h":131.36,"l":127.625,"n":17721,"o":128.21,"t":"2024-11-21T05:00:00Z","v":862759,"vw":128.940738},{"c":131.85,"h":132.29,"l":129.5,"n":11314,"o":129.5,"t":"2024-11-22T05:00:00Z","v":445484,"vw":131.398801},{"c":134.37,"h":137.78,"l":132.31,"n":18771,"o":133.27,"t":"2024-11-25T05:00:00Z","v":801577,"vw":135.084602},{"c":131.65,"h":132.99,"l":131.01,"n":13024,"o":132.78,"t":"2024-11-26T05:00:00Z","v":394051,"vw":131.894053},{"c":133.23,"h":133.7,"l":130.35,"n":14024,"o":131.65,"t":"2024-11-27T05:00:00Z","v":654324,"vw":132.540169},{"c":135.29,"h":136.495,"l":133.99,"n":8801,"o":133.99,"t":"2024-11-29T05:00:00Z","v":447558,"vw":135.620456},{"c":134,"h":135.46,"l":133.02,"n":11224,"o":134.61,"t":"2024-12-02T05:00:00Z","v":477359,"vw":134.158841},{"c":135.28,"h":136.44,"l":133.8,"n":14540,"o":135.24,"t":"2024-12-03T05:00:00Z","v":742226,"vw":135.134809},{"c":132,"h":136.85,"l":130.29,"n":15298,"o":135.32,"t":"2024-12-04T05:00:00Z","v":828918,"vw":132.00635},{"c":128.74,"h":132.78,"l":128.39,"n":19060,"o":131.87,"t":"2024-12-05T05:00:00Z","v":988373,"vw":129.293261},{"c":129.88,"h":133.29,"l":128.95,"n":13150,"o":131.88,"t":"2024-12-06T05:00:00Z","v":720920,"vw":129.86575},{"c":130.5,"h":131.7,"l":129.77,"n":12209,"o":130.3,"t":"2024-12-09T05:00:00Z","v":562124,"vw":130.62489},{"c":128.24,"h":130.5,"l":127.64,"n":13719,"o":129.45,"t":"2024-12-10T05:00:00Z","v":696987,"vw":128.505104},{"c":129.79,"h":130.52,"l":128.15,"n":13402,"o":129.77,"t":"2024-12-11T05:00:00Z","v":611863,"vw":129.739146},{"c":128.09,"h":129.37,"l":127.17,"n":13945,"o":129.37,"t":"2024-12-12T05:00:00Z","v":521476,"vw":128.007817},{"c":126.68,"h":127.875,"l":125.44,"n":13047,"o":126.78,"t":"2024-12-13T05:00:00Z","v":544740,"vw":126.537394},{"c":123.7,"h":127.495,"l":123.53,"n":14185,"o":126,"t":"2024-12-16T05:00:00Z","v":615730,"vw":124.361263},{"c":121.8,"h":123.99,"l":121.18,"n":18075,"o":123.49,"t":"2024-12-17T05:00:00Z","v":921162,"vw":122.152393},{"c":116.71,"h":123.7537,"l":116.59,"n":13040,"o":122.62,"t":"2024-12-18T05:00:00Z","v":602067,"vw":118.926869},{"c":114.63,"h":119.19,"l":114.2799,"n":15435,"o":116.6,"t":"2024-12-19T05:00:00Z","v":703474,"vw":115.551073},{"c":115.15,"h":117.675,"l":114.04,"n":18457,"o":114.58,"t":"2024-12-20T05:00:00Z","v":2072809,"vw":115.497502},{"c":115.54,"h":115.59,"l":113.875,"n":10927,"o":114.82,"t":"2024-12-23T05:00:00Z","v":549492,"vw":115.109109},{"c":116.22,"h":116.23,"l":115.05,"n":4640,"o":115.21,"t":"2024-12-24T05:00:00Z","v":197051,"vw":115.798955},{"c":116.96,"h":117.27,"l":115.48,"n":10260,"o":115.55,"t":"2024-12-26T05:00:00Z","v":534034,"vw":116.747689},{"c":115.58,"h":118.065,"l":114.67,"n":9327,"o":116.49,"t":"2024-12-27T05:00:00Z","v":400986,"vw":115.919967},{"c":114.83,"h":115.885,"l":113.1,"n":9491,"o":115.06,"t":"2024-12-30T05:00:00Z","v":457825,"vw":114.91026},{"c":115.6,"h":117.245,"l":114.9,"n":9662,"o":115.17,"t":"2024-12-31T05:00:00Z","v":517092,"vw":115.741164},{"c":114.33,"h":118.795,"l":114.08,"n":11342,"o":116.66,"t":"2025-01-02T05:00:00Z","v":420402,"vw":115.463631},{"c":115.47,"h":116.04,"l":113.53,"n":9732,"o":114.53,"t":"2025-01-03T05:00:00Z","v":353869,"vw":115.369617},{"c":115.03,"h":119.07,"l":114.18,"n":13159,"o":116.58,"t":"2025-01-06T05:00:00Z","v":595952,"vw":115.826727},{"c":113.9,"h":115.98,"l":113.59,"n":9914,"o":115.14,"t":"2025-01-07T05:00:00Z","v":400208,"vw":114.215061},{"c":115.02,"h":118.07,"l":114.34,"n":13000,"o":115.2,"t":"2025-01-08T05:00:00Z","v":735372,"vw":115.555701},{"c":112.83,"h":114.6658,"l":112.01,"n":12094,"o":113.12,"t":"2025-01-10T05:00:00Z","v":415782,"vw":113.096581},{"c":114.98,"h":115.22,"l":110.75,"n":15764,"o":111.83,"t":"2025-01-13T05:00:00Z","v":569541,"vw":114.004307},{"c":118.86,"h":119.1,"l":115.15,"n":14447,"o":116.06,"t":"2025-01-14T05:00:00Z","v":670333,"vw":118.082103},{"c":122.34,"h":124.3,"l":121.2075,"n":13986,"o":122.92,"t":"2025-01-15T05:00:00Z","v":690560,"vw":122.328816},{"c":123.96,"h":124.34,"l":121.7182,"n":15939,"o":122,"t":"2025-01-16T05:00:00Z","v":728216,"vw":123.493392},{"c":125.49,"h":127.02,"l":124.64,"n":18435,"o":125.47,"t":"2025-01-17T05:00:00Z","v":1115963,"vw":125.720561},{"c":125.25,"h":128.86,"l":124.08,"n":14607,"o":126.86,"t":"2025-01-21T05:00:00Z","v":689892,"vw":125.221066},{"c":124.94,"h":125.8425,"l":123.07,"n":11620,"o":124.43,"t":"2025-01-22T05:00:00Z","v":378655,"vw":124.966249},{"c":126.5,"h":127.515,"l":124.17,"n":13735,"o":125.11,"t":"2025-01-23T05:00:00Z","v":543816,"vw":126.644218},{"c":125.08,"h":126.78,"l":124.1275,"n":9530,"o":126.78,"t":"2025-01-24T05:00:00Z","v":432189,"vw":125.187159},{"c":124.97,"h":125.66,"l":124.01,"n":10673,"o":124.76,"t":"2025-01-27T05:00:00Z","v":349854,"vw":124.9037},{"c":124.77,"h":125.975,"l":123.07,"n":12362,"o":124.89,"t":"2025-01-28T05:00:00Z","v":396203,"vw":124.635659},{"c":123.45,"h":127.62,"l":123.355,"n":13084,"o":126.7,"t":"2025-01-29T05:00:00Z","v":500765,"vw":124.634538},{"c":124.48,"h":125.5,"l":121.0101,"n":10453,"o":124.2,"t":"2025-01-30T05:00:00Z","v":363416,"vw":124.384462},{"c":120.91,"h":123.81,"l":120.47,"n":15685,"o":123.81,"t":"2025-01-31T05:00:00Z","v":547312,"vw":121.470161},{"c":119.06,"h":120.54,"l":115.02,"n":16991,"o":118.51,"t":"2025-02-03T05:00:00Z","v":712837,"vw":118.784584},{"c":117.56,"h":122.13,"l":117.35,"n":17012,"o":120.12,"t":"2025-02-04T05:00:00Z","v":847733,"vw":119.19943},{"c":116.01,"h":119.1837,"l":114.18,"n":23346,"o":118.64,"t":"2025-02-05T05:00:00Z","v":1297170,"vw":115.808009},{"c":117.68,"h":122.12,"l":112.21,"n":25872,"o":122.12,"t":"2025-02-06T05:00:00Z","v":1258090,"vw":117.806402},{"c":120.43,"h":122.43,"l":117.8,"n":22302,"o":118.58,"t":"2025-02-07T05:00:00Z","v":887203,"vw":120.089174},{"c":125.13,"h":125.985,"l":120.68,"n":22285,"o":121.5,"t":"2025-02-10T05:00:00Z","v":1089869,"vw":124.248957},{"c":126.99,"h":130.29,"l":123.3,"n":19016,"o":124.65,"t":"2025-02-11T05:00:00Z","v":867153,"vw":127.68522},{"c":124.75,"h":125.2,"l":122.2,"n":12654,"o":123.69,"t":"2025-02-12T05:00:00Z","v":559208,"vw":124.320393},{"c":126.08,"h":126.265,"l":124.14,"n":11008,"o":125.3,"t":"2025-02-13T05:00:00Z","v":373194,"vw":125.572748},{"c":126.93,"h":127.75,"l":125.06,"n":11911,"o":126.93,"t":"2025-02-14T05:00:00Z","v":494042,"vw":126.332355},{"c":126.92,"h":128.71,"l":125.89,"n":14764,"o":127.34,"t":"2025-02-18T05:00:00Z","v":598865,"vw":127.206848},{"c":121.05,"h":125,"l":120.81,"n":15342,"o":125,"t":"2025-02-19T05:00:00Z","v":717758,"vw":121.725953},{"c":117.51,"h":121.19,"l":117.44,"n":16966,"o":121.19,"t":"2025-02-20T05:00:00Z","v":868239,"vw":117.985649},{"c":114.4,"h":118.6,"l":114.105,"n":13818,"o":118.6,"t":"2025-02-21T05:00:00Z","v":541356,"vw":114.875324},{"c":114.07,"h":115.3,"l":112.7,"n":13881,"o":114.28,"t":"2025-02-24T05:00:00Z","v":523048,"vw":114.17098},{"c":116.01,"h":116.85,"l":114.125,"n":10364,"o":114.54,"t":"2025-02-25T05:00:00Z","v":414953,"vw":115.79073},{"c":113.88,"h":117.04,"l":113.58,"n":9676,"o":117.04,"t":"2025-02-26T05:00:00Z","v":405568,"vw":114.553401},{"c":111.74,"h":113.785,"l":111.32,"n":12125,"o":112.88,"t":"2025-02-27T05:00:00Z","v":391504,"vw":112.267311},{"c":111.39,"h":113,"l":110.06,"n":11499,"o":111.92,"t":"2025-02-28T05:00:00Z","v":567793,"vw":111.373254},{"c":107.8,"h":114.02,"l":107.13,"n":15579,"o":112.84,"t":"2025-03-03T05:00:00Z","v":627640,"vw":109.009337},{"c":107.32,"h":109.3,"l":101.9,"n":22346,"o":105.84,"t":"2025-03-04T05:00:00Z","v":1024632,"vw":106.514261},{"c":111.39,"h":111.52,"l":107.929,"n":11264,"o":108.45,"t":"2025-03-05T05:00:00Z","v":540718,"vw":110.387443},{"c":113.42,"h":114.06,"l":109.22,"n":15672,"o":110.46,"t":"2025-03-06T05:00:00Z","v":708473,"vw":112.922216},{"c":114.87,"h":115.35,"l":111.22,"n":14147,"o":113.13,"t":"2025-03-07T05:00:00Z","v":633934,"vw":114.102349},{"c":113.65,"h":118.22,"l":111.88,"n":21330,"o":113.55,"t":"2025-03-10T04:00:00Z","v":1081650,"vw":115.017559},{"c":109.82,"h":114.2098,"l":108.55,"n":19701,"o":113.53,"t":"2025-03-11T04:00:00Z","v":1050593,"vw":110.561412},{"c":109.69,"h":112.55,"l":106.81,"n":17914,"o":110.61,"t":"2025-03-12T04:00:00Z","v":739768,"vw":109.226476},{"c":105.29,"h":109.815,"l":105.07,"n":16140,"o":109.21,"t":"2025-03-13T04:00:00Z","v":611741,"vw":106.564222},{"c":108.88,"h":109.28,"l":106.28,"n":13213,"o":107.2,"t":"2025-03-14T04:00:00Z","v":641287,"vw":108.031142},{"c":109.94,"h":110.86,"l":107.91,"n":11379,"o":108.76,"t":"2025-03-17T04:00:00Z","v":405682,"vw":109.682734},{"c":109.89,"h":110.34,"l":107.98,"n":10600,"o":109.46,"t":"2025-03-18T04:00:00Z","v":472500,"vw":109.507106},{"c":111.9,"h":112.95,"l":109.45,"n":11534,"o":109.45,"t":"2025-03-19T04:00:00Z","v":554769,"vw":111.502506},{"c":109.66,"h":111.91,"l":109.51,"n":10765,"o":110.45,"t":"2025-03-20T04:00:00Z","v":511674,"vw":110.14168},{"c":108.22,"h":109.31,"l":106.17,"n":15736,"o":107.6,"t":"2025-03-21T04:00:00Z","v":1844652,"vw":108.077598},{"c":111.09,"h":112.07,"l":109.19,"n":13879,"o":110.2,"t":"2025-03-24T04:00:00Z","v":587317,"vw":110.808254},{"c":111.25,"h":112.27,"l":109.74,"n":10851,"o":110.73,"t":"2025-03-25T04:00:00Z","v":381233,"vw":111.143385},{"c":112.18,"h":113.69,"l":110.6,"n":13553,"o":110.82,"t":"2025-03-26T04:00:00Z","v":497451,"vw":112.301772},{"c":111.19,"h":112.15,"l":109.65,"n":11685,"o":112.07,"t":"2025-03-27T04:00:00Z","v":436592,"vw":110.992039},{"c":108.21,"h":112.27,"l":107.84,"n":14329,"o":111.3,"t":"2025-03-28T04:00:00Z","v":571067,"vw":109.31212},{"c":108.65,"h":109.34,"l":104.3,"n":12523,"o":106.78,"t":"2025-03-31T04:00:00Z","v":581902,"vw":108.00676},{"c":108.98,"h":109.5055,"l":107.36,"n":12527,"o":108.55,"t":"2025-04-01T04:00:00Z","v":505003,"vw":108.732398},{"c":109.99,"h":110.08,"l":106.58,"n":12878,"o":106.77,"t":"2025-04-02T04:00:00Z","v":541935,"vw":109.341944},{"c":103.17,"h":107.1333,"l":101.59,"n":19026,"o":105.1,"t":"2025-04-03T04:00:00Z","v":1052770,"vw":103.153686},{"c":101.1,"h":102.14,"l":95.39,"n":25762,"o":98.71,"t":"2025-04-04T04:00:00Z","v":956871,"vw":99.900854},{"c":100.08,"h":104.49,"l":95.49,"n":22318,"o":97.71,"t":"2025-04-07T04:00:00Z","v":885611,"vw":100.242552},{"c":96.79,"h":102.9688,"l":95.52,"n":18293,"o":102.01,"t":"2025-04-08T04:00:00Z","v":652089,"vw":98.554259},{"c":108.73,"h":109.42,"l":93.915,"n":19744,"o":96.36,"t":"2025-04-09T04:00:00Z","v":833275,"vw":104.582837},{"c":103.4,"h":106.32,"l":101.1446,"n":17866,"o":106.32,"t":"2025-04-10T04:00:00Z","v":810366,"vw":103.697366},{"c":105.64,"h":106.78,"l":100.5,"n":16300,"o":103.54,"t":"2025-04-11T04:00:00Z","v":678762,"vw":104.613777},{"c":105.69,"h":107.68,"l":103.9101,"n":10834,"o":107.68,"t":"2025-04-14T04:00:00Z","v":447339,"vw":105.831649},{"c":104.94,"h":107.03,"l":103.915,"n":10066,"o":105.77,"t":"2025-04-15T04:00:00Z","v":349187,"vw":104.971084},{"c":103.62,"h":105.2615,"l":102.12,"n":10264,"o":103.95,"t":"2025-04-16T04:00:00Z","v":344539,"vw":103.409734},{"c":104.39,"h":105.73,"l":103.85,"n":9968,"o":103.93,"t":"2025-04-17T04:00:00Z","v":376778,"vw":104.484162},{"c":101.54,"h":103.62,"l":100.6,"n":11649,"o":103.04,"t":"2025-04-21T04:00:00Z","v":384655,"vw":101.549202},{"c":104.72,"h":104.85,"l":101.65,"n":10148,"o":103.26,"t":"2025-04-22T04:00:00Z","v":385285,"vw":103.883693},{"c":105.94,"h":110.97,"l":105.49,"n":11175,"o":108.2,"t":"2025-04-23T04:00:00Z","v":395775,"vw":107.207818},{"c":111.13,"h":111.26,"l":105.2801,"n":9971,"o":106.51,"t":"2025-04-24T04:00:00Z","v":477012,"vw":110.327362},{"c":111.43,"h":111.98,"l":109.635,"n":13226,"o":110.14,"t":"2025-04-25T04:00:00Z","v":555126,"vw":111.145788},{"c":112.64,"h":113.49,"l":110.575,"n":14632,"o":111.06,"t":"2025-04-28T04:00:00Z","v":587533,"vw":112.021057},{"c":113.37,"h":113.67,"l":111.615,"n":10633,"o":112.19,"t":"2025-04-29T04:00:00Z","v":339479,"vw":113.068348},{"c":113.49,"h":113.86,"l":110.45,"n":11366,"o":111.69,"t":"2025-04-30T04:00:00Z","v":551833,"vw":112.593426},{"c":113.61,"h":116.11,"l":113.28,"n":11857,"o":114.7,"t":"2025-05-01T04:00:00Z","v":544484,"vw":114.26201},{"c":116.02,"h":117.02,"l":114.15,"n":11617,"o":115.19,"t":"2025-05-02T04:00:00Z","v":499772,"vw":116.091948},{"c":115.09,"h":116.69,"l":114.92,"n":9600,"o":115.01,"t":"2025-05-05T04:00:00Z","v":367656,"vw":115.501898},{"c":112.83,"h":115.35,"l":112.78,"n":11689,"o":114.21,"t":"2025-05-06T04:00:00Z","v":683318,"vw":113.939477},{"c":111.21,"h":113.15,"l":108.65,"n":20169,"o":113.12,"t":"2025-05-07T04:00:00Z","v":932304,"vw":110.361429},{"c":115.99,"h":116.35,"l":111.805,"n":18471,"o":112.64,"t":"2025-05-08T04:00:00Z","v":1019179,"vw":114.823996},{"c":115.24,"h":116.68,"l":114.8,"n":11641,"o":116.68,"t":"2025-05-09T04:00:00Z","v":444885,"vw":115.352028},{"c":122.47,"h":123.64,"l":119.43,"n":18762,"o":120,"t":"2025-05-12T04:00:00Z","v":875017,"vw":121.732551},{"c":123.55,"h":125.505,"l":122.82,"n":16554,"o":123.27,"t":"2025-05-13T04:00:00Z","v":878832,"vw":123.952586},{"c":121.68,"h":125.095,"l":120.95,"n":24550,"o":123.79,"t":"2025-05-14T04:00:00Z","v":1244727,"vw":122.454288},{"c":117.54,"h":118.58,"l":104.69,"n":36955,"o":106.77,"t":"2025-05-15T04:00:00Z","v":2237128,"vw":114.590429},{"c":121.86,"h":121.97,"l":115.15,"n":20868,"o":117.85,"t":"2025-05-16T04:00:00Z","v":907618,"vw":120.625646},{"c":119.3,"h":120.29,"l":118.41,"n":15336,"o":119.27,"t":"2025-05-19T04:00:00Z","v":626124,"vw":119.1941},{"c":118.39,"h":119.16,"l":117.49,"n":13057,"o":118.71,"t":"2025-05-20T04:00:00Z","v":747633,"vw":118.38796},{"c":111.04,"h":116.91,"l":110.76,"n":16478,"o":116.45,"t":"2025-05-21T04:00:00Z","v":736478,"vw":112.254763},{"c":111,"h":111.83,"l":108.75,"n":16317,"o":110.63,"t":"2025-05-22T04:00:00Z","v":858956,"vw":110.581138},{"c":109.99,"h":111.07,"l":108.37,"n":11580,"o":108.37,"t":"2025-05-23T04:00:00Z","v":493986,"vw":110.138151},{"c":111.65,"h":111.78,"l":108.9,"n":17428,"o":111.78,"t":"2025-05-27T04:00:00Z","v":839916,"vw":111.068127},{"c":108.2,"h":111.14,"l":108.02,"n":11449,"o":111.14,"t":"2025-05-28T04:00:00Z","v":455723,"vw":108.758699},{"c":111.58,"h":111.82,"l":108.35,"n":15602,"o":109.95,"t":"2025-05-29T04:00:00Z","v":707556,"vw":110.846231},{"c":109.96,"h":111.46,"l":107.96,"n":14026,"o":110.56,"t":"2025-05-30T04:00:00Z","v":814627,"vw":109.994054},{"c":107.22,"h":110.005,"l":105.14,"n":17101,"o":109.51,"t":"2025-06-02T04:00:00Z","v":678385,"vw":106.554301},{"c":110.74,"h":111.01,"l":106.96,"n":13635,"o":107.98,"t":"2025-06-03T04:00:00Z","v":595840,"vw":109.787436},{"c":113.15,"h":114.13,"l":110.825,"n":12158,"o":111.36,"t":"2025-06-04T04:00:00Z","v":606692,"vw":112.37297},{"c":114.94,"h":115.8,"l":111.965,"n":15831,"o":113.77,"t":"2025-06-05T04:00:00Z","v":844911,"vw":114.445254},{"c":114.87,"h":117,"l":114.67,"n":16960,"o":116.77,"t":"2025-06-06T04:00:00Z","v":660577,"vw":115.368094},{"c":116.75,"h":117.66,"l":115.33,"n":14656,"o":116.39,"t":"2025-06-09T04:00:00Z","v":567914,"vw":116.783571},{"c":118.23,"h":119.4,"l":115.87,"n":15713,"o":117.5,"t":"2025-06-10T04:00:00Z","v":641227,"vw":118.221085},{"c":117.1,"h":119.55,"l":116.34,"n":16355,"o":119.05,"t":"2025-06-11T04:00:00Z","v":768445,"vw":117.608796},{"c":115.59,"h":116.39,"l":114.335,"n":13413,"o":115.48,"t":"2025-06-12T04:00:00Z","v":658339,"vw":115.525328},{"c":113,"h":115.75,"l":111.52,"n":18398,"o":114.08,"t":"2025-06-13T04:00:00Z","v":908678,"vw":113.008375},{"c":115.91,"h":116.41,"l":111.98,"n":23380,"o":114.29,"t":"2025-06-16T04:00:00Z","v":1271317,"vw":115.441084},{"c":113.58,"h":116.43,"l":113.47,"n":17738,"o":114.3,"t":"2025-06-17T04:00:00Z","v":782143,"vw":114.534049},{"c":113,"h":116.24,"l":112.4501,"n":14156,"o":113.08,"t":"2025-06-18T04:00:00Z","v":773267,"vw":114.230693},{"c":114.33,"h":114.6399,"l":111.41,"n":19356,"o":113.82,"t":"2025-06-20T04:00:00Z","v":1822509,"vw":113.970761},{"c":116.92,"h":117.56,"l":112.63,"n":14752,"o":113.29,"t":"2025-06-23T04:00:00Z","v":764551,"vw":116.152934},{"c":118.03,"h":119.11,"l":117.21,"n":14442,"o":118.01,"t":"2025-06-24T04:00:00Z","v":616369,"vw":118.056844},{"c":116.08,"h":118.73,"l":115.9,"n":14610,"o":118.25,"t":"2025-06-25T04:00:00Z","v":669440,"vw":116.679862},{"c":115.82,"h":117.9,"l":115.13,"n":16488,"o":116.87,"t":"2025-06-26T04:00:00Z","v":740410,"vw":115.933945},{"c":115.97,"h":117.6,"l":114.72,"n":16075,"o":116.51,"t":"2025-06-27T04:00:00Z","v":1510979,"vw":115.947258},{"c":114.86,"h":116.42,"l":113.5,"n":13393,"o":116,"t":"2025-06-30T04:00:00Z","v":621714,"vw":114.702262},{"c":119.62,"h":123.29,"l":113.88,"n":23124,"o":113.88,"t":"2025-07-01T04:00:00Z","v":1055925,"vw":120.003368},{"c":118.78,"h":119.73,"l":117.29,"n":20550,"o":119.38,"t":"2025-07-02T04:00:00Z","v":1093508,"vw":118.765467},{"c":118.8,"h":119.86,"l":117.6,"n":10772,"o":119.21,"t":"2025-07-03T04:00:00Z","v":455066,"vw":118.644623},{"c":115.67,"h":118.85,"l":114.84,"n":15840,"o":118.27,"t":"2025-07-07T04:00:00Z","v":607150,"vw":116.151153},{"c":119.01,"h":120,"l":115.73,"n":15252,"o":116.42,"t":"2025-07-08T04:00:00Z","v":695985,"vw":118.709779},{"c":119.49,"h":120.53,"l":118.12,"n":14954,"o":120.1,"t":"2025-07-09T04:00:00Z","v":634336,"vw":119.578344},{"c":122.19,"h":124.48,"l":119.355,"n":16396,"o":119.58,"t":"2025-07-10T04:00:00Z","v":735732,"vw":122.65434},{"c":120.23,"h":121.2,"l":119.14,"n":12092,"o":120.49,"t":"2025-07-11T04:00:00Z","v":460011,"vw":120.352515},{"c":116.52,"h":120.32,"l":116.51,"n":11369,"o":119.32,"t":"2025-07-14T04:00:00Z","v":444560,"vw":117.191986},{"c":113.42,"h":118.25,"l":113.06,"n":15118,"o":117.55,"t":"2025-07-15T04:00:00Z","v":628407,"vw":114.296798},{"c":110.89,"h":114.21,"l":109.63,"n":19447,"o":114.08,"t":"2025-07-16T04:00:00Z","v":838529,"vw":111.072679},{"c":112.58,"h":113.3704,"l":110.57,"n":15162,"o":111.05,"t":"2025-07-17T04:00:00Z","v":649019,"vw":112.35635},{"c":111.75,"h":113.89,"l":111.14,"n":13157,"o":113.71,"t":"2025-07-18T04:00:00Z","v":646557,"vw":111.814238},{"c":110.99,"h":114.115,"l":110.795,"n":10695,"o":113.32,"t":"2025-07-21T04:00:00Z","v":365871,"vw":112.064801},{"c":114.68,"h":114.73,"l":110.955,"n":11855,"o":111.49,"t":"2025-07-22T04:00:00Z","v":455430,"vw":114.102762},{"c":117.55,"h":118,"l":116.165,"n":12183,"o":116.61,"t":"2025-07-23T04:00:00Z","v":463855,"vw":117.181486},{"c":116.99,"h":118.03,"l":115.69,"n":11045,"o":116.75,"t":"2025-07-24T04:00:00Z","v":527951,"vw":116.921696},{"c":118.53,"h":118.85,"l":117.105,"n":11343,"o":118.25,"t":"2025-07-25T04:00:00Z","v":476188,"vw":118.067018},{"c":119.24,"h":121.24,"l":117.605,"n":15017,"o":118.76,"t":"2025-07-28T04:00:00Z","v":901774,"vw":119.34863},{"c":118.91,"h":120.65,"l":117.57,"n":16133,"o":119.99,"t":"2025-07-29T04:00:00Z","v":711203,"vw":118.76639},{"c":117.24,"h":119.49,"l":115.43,"n":15375,"o":118.93,"t":"2025-07-30T04:00:00Z","v":575895,"vw":117.410099},{"c":114.75,"h":117.32,"l":114.53,"n":14574,"o":115.5,"t":"2025-07-31T04:00:00Z","v":803305,"vw":115.755296},{"c":113.76,"h":114.695,"l":110.85,"n":14869,"o":113.38,"t":"2025-08-01T04:00:00Z","v":585920,"vw":113.583026},{"c":113.04,"h":114.5,"l":112.86,"n":15679,"o":114,"t":"2025-08-04T04:00:00Z","v":531079,"vw":113.426375},{"c":117.09,"h":117.5,"l":112.67,"n":20532,"o":113.75,"t":"2025-08-05T04:00:00Z","v":838888,"vw":116.024576},{"c":113.91,"h":117.54,"l":113.65,"n":21726,"o":117.25,"t":"2025-08-06T04:00:00Z","v":896920,"vw":114.995476},{"c":133.52,"h":134.83,"l":125.1,"n":50444,"o":125.1,"t":"2025-08-07T04:00:00Z","v":2589198,"vw":132.842701},{"c":131.41,"h":135.76,"l":131.38,"n":21436,"o":133.95,"t":"2025-08-08T04:00:00Z","v":1002469,"vw":132.385026},{"c":131.65,"h":134.62,"l":130.89,"n":20091,"o":132.39,"t":"2025-08-11T04:00:00Z","v":1002519,"vw":131.860859},{"c":136.78,"h":137.31,"l":131.7561,"n":18419,"o":132.17,"t":"2025-08-12T04:00:00Z","v":817130,"vw":136.230288},{"c":142.57,"h":143.42,"l":137.56,"n":29182,"o":137.56,"t":"2025-08-13T04:00:00Z","v":1385180,"vw":141.608476},{"c":139.29,"h":140.02,"l":137.82,"n":21591,"o":138.88,"t":"2025-08-14T04:00:00Z","v":822184,"vw":139.085131},{"c":138.85,"h":140.72,"l":138.24,"n":17832,"o":140.49,"t":"2025-08-15T04:00:00Z","v":645904,"vw":139.118442},{"c":141.02,"h":141.04,"l":137.5,"n":15307,"o":139.11,"t":"2025-08-18T04:00:00Z","v":836869,"vw":140.15399},{"c":143.93,"h":145.33,"l":141.11,"n":21846,"o":141.11,"t":"2025-08-19T04:00:00Z","v":1278685,"vw":144.097152},{"c":141.77,"h":144.02,"l":141.07,"n":23531,"o":142.55,"t":"2025-08-20T04:00:00Z","v":1329919,"vw":142.50562},{"c":140.44,"h":141.25,"l":138.83,"n":18493,"o":140.63,"t":"2025-08-21T04:00:00Z","v":914479,"vw":139.918977},{"c":147.29,"h":148.98,"l":139.59,"n":24341,"o":141.43,"t":"2025-08-22T04:00:00Z","v":1351186,"vw":147.138725},{"c":145.32,"h":147.85,"l":144.09,"n":17130,"o":145.62,"t":"2025-08-25T04:00:00Z","v":715682,"vw":145.036338},{"c":145.34,"h":146.19,"l":144.34,"n":16282,"o":144.78,"t":"2025-08-26T04:00:00Z","v":631907,"vw":145.5426},{"c":145.91,"h":146.5,"l":142.83,"n":14490,"o":144.02,"t":"2025-08-27T04:00:00Z","v":650023,"vw":145.870929},{"c":145.45,"h":146.79,"l":143.43,"n":14630,"o":146.51,"t":"2025-08-28T04:00:00Z","v":616647,"vw":144.95503},{"c":143.97,"h":146.065,"l":143.36,"n":10491,"o":145.15,"t":"2025-08-29T04:00:00Z","v":532647,"vw":144.042766},{"c":141.46,"h":141.51,"l":139.51,"n":17879,"o":141.285,"t":"2025-09-02T04:00:00Z","v":837535,"vw":140.799379},{"c":141.96,"h":142.02,"l":140.36,"n":16482,"o":140.66,"t":"2025-09-03T04:00:00Z","v":700011,"vw":141.451008},{"c":144.06,"h":144.37,"l":141.865,"n":13955,"o":142.44,"t":"2025-09-04T04:00:00Z","v":728605,"vw":143.889234},{"c":148.41,"h":148.83,"l":145.23,"n":16447,"o":145.5,"t":"2025-09-05T04:00:00Z","v":705636,"vw":147.823858},{"c":148.5,"h":148.92,"l":146.25,"n":15549,"o":148.18,"t":"2025-09-08T04:00:00Z","v":568912,"vw":148.074218},{"c":138.2,"h":144.85,"l":132.03,"n":39983,"o":144.6,"t":"2025-09-09T04:00:00Z","v":1948810,"vw":136.822691},{"c":141,"h":142.5,"l":137.74,"n":28194,"o":139.14,"t":"2025-09-10T04:00:00Z","v":1245929,"vw":140.566545},{"c":146.78,"h":147.16,"l":141.365,"n":21751,"o":142.51,"t":"2025-09-11T04:00:00Z","v":895935,"vw":145.293484},{"c":141.49,"h":146.955,"l":140.37,"n":19491,"o":146.1,"t":"2025-09-12T04:00:00Z","v":792479,"vw":142.269146},{"c":142.78,"h":143.135,"l":140.55,"n":13759,"o":142.03,"t":"2025-09-15T04:00:00Z","v":506106,"vw":142.492719},{"c":144.59,"h":145.2,"l":143.05,"n":17169,"o":144.19,"t":"2025-09-16T04:00:00Z","v":686848,"vw":144.324209},{"c":140.61,"h":146.94,"l":140,"n":19883,"o":145.26,"t":"2025-09-17T04:00:00Z","v":838084,"vw":142.65862},{"c":144.66,"h":145.28,"l":139.78,"n":21833,"o":141.86,"t":"2025-09-18T04:00:00Z","v":1217580,"vw":143.679016},{"c":143.17,"h":144.93,"l":142.34,"n":15315,"o":144.76,"t":"2025-09-19T04:00:00Z","v":1058857,"vw":143.297372},{"c":143.7,"h":144.35,"l":140.07,"n":14439,"o":142.49,"t":"2025-09-22T04:00:00Z","v":505530,"vw":143.613059},{"c":144.33,"h":148.36,"l":143.29,"n":19337,"o":146.73,"t":"2025-09-23T04:00:00Z","v":842081,"vw":145.391936},{"c":138.25,"h":145.22,"l":138.18,"n":17776,"o":144.15,"t":"2025-09-24T04:00:00Z","v":730402,"vw":139.321486},{"c":135.8,"h":137.795,"l":135.22,"n":17660,"o":135.9,"t":"2025-09-25T04:00:00Z","v":814016,"vw":135.917866},{"c":137.39,"h":137.96,"l":135.2805,"n":16140,"o":136.52,"t":"2025-09-26T04:00:00Z","v":527672,"vw":137.180194},{"c":138,"h":138.84,"l":135.47,"n":15472,"o":138.84,"t":"2025-09-29T04:00:00Z","v":452703,"vw":137.556434},{"c":138.7,"h":138.93,"l":136.1525,"n":13243,"o":137.27,"t":"2025-09-30T04:00:00Z","v":592382,"vw":137.905881},{"c":140.74,"h":141.25,"l":137.85,"n":17275,"o":139.35,"t":"2025-10-01T04:00:00Z","v":650387,"vw":140.395844},{"c":142.55,"h":142.72,"l":139.69,"n":17510,"o":140.32,"t":"2025-10-02T04:00:00Z","v":744536,"vw":141.553404},{"c":141.95,"h":143.78,"l":140.775,"n":15994,"o":143.39,"t":"2025-10-03T04:00:00Z","v":647410,"vw":142.127674},{"c":141.5,"h":143.01,"l":140.84,"n":15495,"o":143.01,"t":"2025-10-06T04:00:00Z","v":529463,"vw":141.668633},{"c":138.36,"h":141.97,"l":138.11,"n":13337,"o":141.97,"t":"2025-10-07T04:00:00Z","v":507031,"vw":138.697248},{"c":140.81,"h":142.14,"l":137.8,"n":18553,"o":138.82,"t":"2025-10-08T04:00:00Z","v":661240,"vw":140.701058},{"c":137.78,"h":140.87,"l":137.33,"n":17377,"o":140.48,"t":"2025-10-09T04:00:00Z","v":659334,"vw":138.01365},{"c":134.05,"h":139.12,"l":133.65,"n":19856,"o":138.08,"t":"2025-10-10T04:00:00Z","v":680253,"vw":135.205384},{"c":135.36,"h":137.245,"l":135.215,"n":12657,"o":136.48,"t":"2025-10-13T04:00:00Z","v":404862,"vw":135.941825},{"c":141.43,"h":141.987,"l":132.93,"n":15888,"o":132.93,"t":"2025-10-14T04:00:00Z","v":593066,"vw":140.467885},{"c":141.16,"h":143.55,"l":139.72,"n":16313,"o":141.66,"t":"2025-10-15T04:00:00Z","v":597860,"vw":141.599912},{"c":140.53,"h":142.28,"l":139.4,"n":10681,"o":142.28,"t":"2025-10-16T04:00:00Z","v":397994,"vw":140.637355},{"c":140.91,"h":141.15,"l":138.3975,"n":13858,"o":139.75,"t":"2025-10-17T04:00:00Z","v":685552,"vw":140.530133},{"c":142.65,"h":143.23,"l":140.62,"n":11345,"o":141.6,"t":"2025-10-20T04:00:00Z","v":539277,"vw":142.523318},{"c":144.1,"h":144.47,"l":140.96,"n":15532,"o":141.33,"t":"2025-10-21T04:00:00Z","v":613982,"vw":143.504672},{"c":139.55,"h":144.23,"l":139.22,"n":17181,"o":143.1,"t":"2025-10-22T04:00:00Z","v":706257,"vw":140.651207},{"c":142.03,"h":142.15,"l":139.54,"n":12541,"o":139.92,"t":"2025-10-23T04:00:00Z","v":494767,"vw":141.51424},{"c":143.45,"h":144.9,"l":142.98,"n":11975,"o":143.89,"t":"2025-10-24T04:00:00Z","v":390404,"vw":143.863154},{"c":142.81,"h":145.48,"l":142.65,"n":13234,"o":143.78,"t":"2025-10-27T04:00:00Z","v":594690,"vw":143.823817},{"c":141.03,"h":142.39,"l":139.66,"n":12970,"o":141.57,"t":"2025-10-28T04:00:00Z","v":1052553,"vw":140.808291},{"c":139.74,"h":142.905,"l":137.83,"n":18420,"o":141.44,"t":"2025-10-29T04:00:00Z","v":589083,"vw":140.444971},{"c":139.09,"h":142.06,"l":138.25,"n":17563,"o":139.35,"t":"2025-10-30T04:00:00Z","v":744247,"vw":140.613736},{"c":140.05,"h":140.605,"l":138.1661,"n":10140,"o":138.65,"t":"2025-10-31T04:00:00Z","v":411707,"vw":139.997912},{"c":137.8,"h":139.48,"l":135.24,"n":15082,"o":138.59,"t":"2025-11-03T05:00:00Z","v":631318,"vw":137.766441},{"c":135.75,"h":136.5,"l":135.24,"n":16797,"o":135.75,"t":"2025-11-04T05:00:00Z","v":805411,"vw":135.954632},{"c":134.73,"h":136.595,"l":133.76,"n":24394,"o":134.48,"t":"2025-11-05T05:00:00Z","v":1247215,"vw":135.031203},{"c":146.58,"h":153.25,"l":141.935,"n":36160,"o":145.83,"t":"2025-11-06T05:00:00Z","v":2024102,"vw":147.331221},{"c":148.02,"h":149.22,"l":145.65,"n":18587,"o":145.98,"t":"2025-11-07T05:00:00Z","v":713017,"vw":147.973514},{"c":147.4,"h":150.71,"l":145.85,"n":15361,"o":150.71,"t":"2025-11-10T05:00:00Z","v":746978,"vw":147.882423},{"c":147.85,"h":149.115,"l":145.72,"n":12080,"o":148.33,"t":"2025-11-11T05:00:00Z","v":391848,"vw":147.91532},{"c":150.85,"h":151.025,"l":147.03,"n":16662,"o":148,"t":"2025-11-12T05:00:00Z","v":702424,"vw":149.814161},{"c":148.39,"h":152.71,"l":147.235,"n":21841,"o":150.35,"t":"2025-11-13T05:00:00Z","v":981429,"vw":148.960407},{"c":144.24,"h":148.15,"l":143.81,"n":17564,"o":145.88,"t":"2025-11-14T05:00:00Z","v":799991,"vw":145.436527},{"c":140.89,"h":144.36,"l":140.83,"n":15112,"o":144.11,"t":"2025-11-17T05:00:00Z","v":538101,"vw":141.998604},{"c":142.02,"h":143.4,"l":137.53,"n":14396,"o":139.42,"t":"2025-11-18T05:00:00Z","v":939255,"vw":141.586204},{"c":143.34,"h":143.93,"l":141.32,"n":15271,"o":142.63,"t":"2025-11-19T05:00:00Z","v":771421,"vw":143.340439},{"c":142.14,"h":146.11,"l":141,"n":15790,"o":144.935,"t":"2025-11-20T05:00:00Z","v":898375,"vw":142.68055},{"c":146.75,"h":147.18,"l":141.85,"n":19587,"o":142.38,"t":"2025-11-21T05:00:00Z","v":927525,"vw":146.120323},{"c":147.46,"h":148.98,"l":145.13,"n":13780,"o":145.52,"t":"2025-11-24T05:00:00Z","v":755745,"vw":147.632873},{"c":151.88,"h":152.33,"l":147.31,"n":13106,"o":149,"t":"2025-11-25T05:00:00Z","v":574460,"vw":151.197602},{"c":153.49,"h":155.39,"l":150.29,"n":11651,"o":150.99,"t":"2025-11-26T05:00:00Z","v":498082,"vw":153.731939},{"c":152.38,"h":153.8,"l":151.09,"n":7579,"o":153.8,"t":"2025-11-28T05:00:00Z","v":291216,"vw":152.367914},{"c":152.72,"h":154.26,"l":149.16,"n":9276,"o":150.74,"t":"2025-12-01T05:00:00Z","v":296626,"vw":152.878043},{"c":151.78,"h":154.71,"l":151.23,"n":12312,"o":152.95,"t":"2025-12-02T05:00:00Z","v":548524,"vw":152.112965},{"c":151.93,"h":153.61,"l":150.91,"n":12815,"o":151.56,"t":"2025-12-03T05:00:00Z","v":528042,"vw":152.37029},{"c":150.05,"h":152.76,"l":148.8819,"n":13670,"o":151.57,"t":"2025-12-04T05:00:00Z","v":460750,"vw":149.933238},{"c":148.92,"h":149.97,"l":147.26,"n":14625,"o":148.94,"t":"2025-12-05T05:00:00Z","v":574074,"vw":148.744991},{"c":148.45,"h":150.1,"l":147.02,"n":13079,"o":148.56,"t":"2025-12-08T05:00:00Z","v":942299,"vw":148.696496},{"c":144.8,"h":150.03,"l":144.67,"n":13927,"o":147.6,"t":"2025-12-09T05:00:00Z","v":487808,"vw":145.737469},{"c":149.6,"h":150.8725,"l":145.255,"n":17021,"o":145.88,"t":"2025-12-10T05:00:00Z","v":625567,"vw":148.376439},{"c":151.83,"h":152.62,"l":149.89,"n":13291,"o":150,"t":"2025-12-11T05:00:00Z","v":399552,"vw":151.547733},{"c":149.67,"h":153.66,"l":148.32,"n":12819,"o":152.62,"t":"2025-12-12T05:00:00Z","v":385587,"vw":150.039812},{"c":148.33,"h":150.3,"l":146.68,"n":10158,"o":150.3,"t":"2025-12-15T05:00:00Z","v":335318,"vw":148.123081},{"c":147.43,"h":149.365,"l":146.17,"n":9921,"o":148.31,"t":"2025-12-16T05:00:00Z","v":735799,"vw":147.484541},{"c":144.7,"h":148.06,"l":142.86,"n":13362,"o":146.57,"t":"2025-12-17T05:00:00Z","v":478896,"vw":144.8619},{"c":146.85,"h":149.42,"l":146.21,"n":14485,"o":146.88,"t":"2025-12-18T05:00:00Z","v":397078,"vw":147.492469},{"c":148.51,"h":148.595,"l":144.815,"n":14647,"o":146.64,"t":"2025-12-19T05:00:00Z","v":1025006,"vw":147.999331},{"c":149.26,"h":149.61,"l":147.01,"n":12195,"o":148.54,"t":"2025-12-22T05:00:00Z","v":360140,"vw":148.921538},{"c":148.92,"h":149.34,"l":147.025,"n":10206,"o":149.17,"t":"2025-12-23T05:00:00Z","v":309471,"vw":148.659962},{"c":149.36,"h":149.985,"l":147.91,"n":5048,"o":149.63,"t":"2025-12-24T05:00:00Z","v":146351,"vw":149.242169},{"c":149.63,"h":150.8699,"l":148.45,"n":8179,"o":149.18,"t":"2025-12-26T05:00:00Z","v":293815,"vw":149.277739},{"c":148.71,"h":150,"l":147.44,"n":9458,"o":149.46,"t":"2025-12-29T05:00:00Z","v":512215,"vw":148.416447},{"c":146.95,"h":149.0899,"l":146.84,"n":10340,"o":148.12,"t":"2025-12-30T05:00:00Z","v":281553,"vw":147.556918},{"c":144.83,"h":147.43,"l":144.7125,"n":9515,"o":146.36,"t":"2025-12-31T05:00:00Z","v":327167,"vw":145.329704},{"c":149.63,"h":150.55,"l":144.1975,"n":12792,"o":145.04,"t":"2026-01-02T05:00:00Z","v":490397,"vw":148.99502},{"c":151.78,"h":156.69,"l":149.37,"n":15508,"o":149.37,"t":"2026-01-05T05:00:00Z","v":743836,"vw":153.168416},{"c":149.5,"h":152.205,"l":148.05,"n":19750,"o":150.45,"t":"2026-01-06T05:00:00Z","v":892499,"vw":150.008402},{"c":148.23,"h":152.365,"l":147.74,"n":18246,"o":150.69,"t":"2026-01-07T05:00:00Z","v":694583,"vw":149.306613},{"c":151.61,"h":152.83,"l":146.7,"n":13219,"o":146.7,"t":"2026-01-08T05:00:00Z","v":503051,"vw":151.478664},{"c":158.79,"h":159.84,"l":154.01,"n":20314,"o":154.27,"t":"2026-01-09T05:00:00Z","v":1000253,"vw":156.589408},{"c":156.78,"h":158.71,"l":155.92,"n":14388,"o":157.86,"t":"2026-01-12T05:00:00Z","v":620648,"vw":157.031562},{"c":157.16,"h":157.9225,"l":155.23,"n":14806,"o":156.99,"t":"2026-01-13T05:00:00Z","v":598581,"vw":156.967019},{"c":157.2,"h":158.21,"l":155.045,"n":12814,"o":156.61,"t":"2026-01-14T05:00:00Z","v":579217,"vw":157.09121},{"c":159.28,"h":159.5,"l":157.26,"n":16181,"o":158.34,"t":"2026-01-15T05:00:00Z","v":982843,"vw":158.836651},{"c":159.3,"h":160.31,"l":158.23,"n":16483,"o":159.04,"t":"2026-01-16T05:00:00Z","v":1324989,"vw":159.31664},{"c":155.07,"h":157.705,"l":154.49,"n":12160,"o":156.52,"t":"2026-01-20T05:00:00Z","v":414099,"vw":155.549383},{"c":157.15,"h":159.85,"l":155.305,"n":11281,"o":156.56,"t":"2026-01-21T05:00:00Z","v":595846,"vw":157.173372},{"c":155.79,"h":160.85,"l":153.78,"n":17591,"o":158.365,"t":"2026-01-22T05:00:00Z","v":805098,"vw":155.796147},{"c":153.09,"h":156.145,"l":152.425,"n":11779,"o":154.39,"t":"2026-01-23T05:00:00Z","v":496266,"vw":153.677617},{"c":153.47,"h":154.9399,"l":151.95,"n":12169,"o":154.44,"t":"2026-01-26T05:00:00Z","v":593836,"vw":153.520757},{"c":153.03,"h":154.965,"l":152.01,"n":10130,"o":153.45,"t":"2026-01-27T05:00:00Z","v":380550,"vw":153.055524},{"c":151.98,"h":153.85,"l":150.85,"n":11673,"o":152.86,"t":"2026-01-28T05:00:00Z","v":353638,"vw":151.936408},{"c":153.22,"h":154.52,"l":150.65,"n":11394,"o":153.48,"t":"2026-01-29T05:00:00Z","v":388716,"vw":152.598788},{"c":152.04,"h":153.1,"l":149.9181,"n":13651,"o":151.32,"t":"2026-01-30T05:00:00Z","v":667113,"vw":151.879823},{"c":156.3,"h":156.36,"l":151.41,"n":17437,"o":152.49,"t":"2026-02-02T05:00:00Z","v":832842,"vw":154.721848},{"c":156.38,"h":161.19,"l":154.96,"n":20456,"o":156.91,"t":"2026-02-03T05:00:00Z","v":819904,"vw":157.047889},{"c":160.26,"h":162.3,"l":156.64,"n":29556,"o":157.86,"t":"2026-02-04T05:00:00Z","v":1405183,"vw":160.61646},{"c":170.03,"h":173.75,"l":161.24,"n":34132,"o":165.62,"t":"2026-02-05T05:00:00Z","v":1707597,"vw":170.074255},{"c":175.38,"h":178.4121,"l":171.365,"n":24472,"o":171.83,"t":"2026-02-06T05:00:00Z","v":1160551,"vw":176.033355},{"c":172.69,"h":177.185,"l":172.52,"n":17321,"o":175.26,"t":"2026-02-09T05:00:00Z","v":777065,"vw":173.583784},{"c":175.07,"h":176.665,"l":173.15,"n":18875,"o":174.51,"t":"2026-02-10T05:00:00Z","v":887445,"vw":175.030535},{"c":173.24,"h":179.315,"l":172.215,"n":18762,"o":173.87,"t":"2026-02-11T05:00:00Z","v":953722,"vw":173.71909},{"c":167.79,"h":176.185,"l":167.63,"n":15207,"o":173.4,"t":"2026-02-12T05:00:00Z","v":650069,"vw":169.17852},{"c":170.98,"h":171.6599,"l":166.53,"n":15180,"o":167.7,"t":"2026-02-13T05:00:00Z","v":629090,"vw":170.555309},{"c":170.77,"h":171.98,"l":167.4,"n":14927,"o":169.68,"t":"2026-02-17T05:00:00Z","v":603774,"vw":170.689085},{"c":169.95,"h":172.99,"l":169.59,"n":13452,"o":170.97,"t":"2026-02-18T05:00:00Z","v":494582,"vw":170.651012},{"c":171.12,"h":171.335,"l":167.58,"n":12014,"o":168.53,"t":"2026-02-19T05:00:00Z","v":509917,"vw":169.721228},{"c":170.61,"h":176.485,"l":169.24,"n":14321,"o":171.83,"t":"2026-02-20T05:00:00Z","v":702273,"vw":171.547706},{"c":168.47,"h":171.33,"l":166.24,"n":11905,"o":170.43,"t":"2026-02-23T05:00:00Z","v":438109,"vw":168.66929},{"c":170.82,"h":171.79,"l":167.41,"n":11681,"o":169.04,"t":"2026-02-24T05:00:00Z","v":567761,"vw":170.784495},{"c":170,"h":172.04,"l":167.81,"n":16160,"o":171.53,"t":"2026-02-25T05:00:00Z","v":902346,"vw":169.451073},{"c":172.2,"h":172.87,"l":168.9501,"n":13259,"o":171.91,"t":"2026-02-26T05:00:00Z","v":571804,"vw":171.180179},{"c":171.34,"h":171.38,"l":167.6512,"n":13639,"o":169.75,"t":"2026-02-27T05:00:00Z","v":569074,"vw":170.933121},{"c":168.33,"h":169.575,"l":163.845,"n":14166,"o":167.8,"t":"2026-03-02T05:00:00Z","v":738689,"vw":168.017988},{"c":162.21,"h":167.312,"l":160.95,"n":16169,"o":162.42,"t":"2026-03-03T05:00:00Z","v":717562,"vw":162.947381},{"c":161.07,"h":163.245,"l":160.4,"n":12585,"o":163.23,"t":"2026-03-04T05:00:00Z","v":455312,"vw":161.409062},{"c":149,"h":160.77,"l":147.4,"n":26635,"o":159.22,"t":"2026-03-05T05:00:00Z","v":1201894,"vw":150.188659},{"c":146.11,"h":146.655,"l":141.53,"n":23785,"o":144.32,"t":"2026-03-06T05:00:00Z","v":1295608,"vw":144.648003},{"c":149.9,"h":150.39,"l":138.05,"n":29739,"o":143.38,"t":"2026-03-09T04:00:00Z","v":1564577,"vw":145.554358},{"c":150.6,"h":153.07,"l":147.78,"n":22448,"o":148.73,"t":"2026-03-10T04:00:00Z","v":1049461,"vw":150.510728},{"c":147.24,"h":149.99,"l":145.85,"n":18898,"o":149.99,"t":"2026-03-11T04:00:00Z","v":711983,"vw":147.587353},{"c":139.03,"h":145.16,"l":138.55,"n":23029,"o":142.84,"t":"2026-03-12T04:00:00Z","v":1225238,"vw":139.97238},{"c":137.27,"h":142.54,"l":136.75,"n":25906,"o":140.31,"t":"2026-03-13T04:00:00Z","v":1211332,"vw":137.547968},{"c":140.31,"h":142.68,"l":138.355,"n":17393,"o":140.53,"t":"2026-03-16T04:00:00Z","v":956835,"vw":139.858988},{"c":139.85,"h":142.55,"l":139.18,"n":16451,"o":142.15,"t":"2026-03-17T04:00:00Z","v":723471,"vw":140.10374},{"c":135.39,"h":139.5,"l":135.35,"n":18764,"o":138.46,"t":"2026-03-18T04:00:00Z","v":943655,"vw":136.902179},{"c":134.65,"h":134.77,"l":131.76,"n":19869,"o":133.06,"t":"2026-03-19T04:00:00Z","v":888734,"vw":133.749475},{"c":132.19,"h":136.18,"l":130.6,"n":19435,"o":135.29,"t":"2026-03-20T04:00:00Z","v":1445213,"vw":132.31794},{"c":137.87,"h":141.45,"l":135.78,"n":21503,"o":137.31,"t":"2026-03-23T04:00:00Z","v":936302,"vw":138.871087},{"c":136.57,"h":139.35,"l":133.07,"n":17574,"o":135.46,"t":"2026-03-24T04:00:00Z","v":805842,"vw":137.072543},{"c":138.97,"h":139.69,"l":135.28,"n":17355,"o":138.52,"t":"2026-03-25T04:00:00Z","v":778980,"vw":138.172447},{"c":134.32,"h":139.655,"l":133.43,"n":18906,"o":136.58,"t":"2026-03-26T04:00:00Z","v":927484,"vw":135.124241},{"c":132.7,"h":135.21,"l":132.01,"n":16989,"o":133.69,"t":"2026-03-27T04:00:00Z","v":695856,"vw":133.445732},{"c":131.46,"h":134.545,"l":130.63,"n":16607,"o":134.47,"t":"2026-03-30T04:00:00Z","v":755933,"vw":131.857656},{"c":137.13,"h":138.17,"l":132.47,"n":17666,"o":133.97,"t":"2026-03-31T04:00:00Z","v":747653,"vw":136.197483},{"c":137,"h":138.63,"l":136.13,"n":22473,"o":138.14,"t":"2026-04-01T04:00:00Z","v":971973,"vw":137.11251},{"c":137.67,"h":141.18,"l":132.29,"n":20516,"o":133.21,"t":"2026-04-02T04:00:00Z","v":1030852,"vw":136.551802},{"c":140.72,"h":140.935,"l":136.1401,"n":17892,"o":136.63,"t":"2026-04-06T04:00:00Z","v":815652,"vw":139.992851},{"c":140.17,"h":140.83,"l":138.325,"n":19960,"o":139.19,"t":"2026-04-07T04:00:00Z","v":965166,"vw":139.65581},{"c":147.42,"h":152.39,"l":145.15,"n":25907,"o":145.98,"t":"2026-04-08T04:00:00Z","v":1335476,"vw":148.163594},{"c":149.28,"h":150.94,"l":145.81,"n":15018,"o":145.81,"t":"2026-04-09T04:00:00Z","v":632679,"vw":149.195829},{"c":147.18,"h":150,"l":146.76,"n":13249,"o":148.02,"t":"2026-04-10T04:00:00Z","v":448054,"vw":147.559138},{"c":152.05,"h":152.8,"l":144.7,"n":19750,"o":144.7,"t":"2026-04-13T04:00:00Z","v":956789,"vw":149.854786},{"c":155.62,"h":156.13,"l":151.8375,"n":21719,"o":152.14,"t":"2026-04-14T04:00:00Z","v":972340,"vw":155.282333},{"c":147.75,"h":155.255,"l":147.04,"n":22488,"o":154.66,"t":"2026-04-15T04:00:00Z","v":925089,"vw":148.727002},{"c":144.32,"h":149.89,"l":143.9,"n":24207,"o":148.2,"t":"2026-04-16T04:00:00Z","v":1136461,"vw":145.015225},{"c":153.37,"h":156.99,"l":147.2,"n":24866,"o":147.39,"t":"2026-04-17T04:00:00Z","v":2663885,"vw":153.391476},{"c":155.66,"h":155.68,"l":150.32,"n":17940,"o":151.88,"t":"2026-04-20T04:00:00Z","v":850356,"vw":154.76751},{"c":153.33,"h":159.05,"l":153.14,"n":16614,"o":157,"t":"2026-04-21T04:00:00Z","v":750926,"vw":155.165296},{"c":153.82,"h":158.8016,"l":152.495,"n":17410,"o":157.37,"t":"2026-04-22T04:00:00Z","v":810673,"vw":154.828252},{"c":153.02,"h":156.26,"l":151.39,"n":14700,"o":154.94,"t":"2026-04-23T04:00:00Z","v":694312,"vw":153.359172},{"c":151.97,"h":153,"l":149.855,"n":19639,"o":152.44,"t":"2026-04-24T04:00:00Z","v":1905110,"vw":151.78711},{"c":152.5,"h":154.34,"l":151.84,"n":16480,"o":151.89,"t":"2026-04-27T04:00:00Z","v":654973,"vw":153.015909},{"c":149.4,"h":153.615,"l":148.76,"n":12397,"o":152.78,"t":"2026-04-28T04:00:00Z","v":467423,"vw":149.674713},{"c":146.41,"h":150.415,"l":145.12,"n":15645,"o":149.55,"t":"2026-04-29T04:00:00Z","v":582554,"vw":146.436835},{"c":149.25,"h":149.715,"l":146.46,"n":15700,"o":147.3,"t":"2026-04-30T04:00:00Z","v":738896,"vw":148.815735},{"c":147.31,"h":150.45,"l":147.21,"n":11450,"o":149.43,"t":"2026-05-01T04:00:00Z","v":433676,"vw":147.71884},{"c":140.75,"h":145.73,"l":140.54,"n":17440,"o":145.73,"t":"2026-05-04T04:00:00Z","v":671299,"vw":141.595586},{"c":142.65,"h":144.48,"l":141.6,"n":14854,"o":142.84,"t":"2026-05-05T04:00:00Z","v":661241,"vw":142.980889},{"c":148.72,"h":149.12,"l":145.68,"n":18379,"o":146.87,"t":"2026-05-06T04:00:00Z","v":1314450,"vw":148.103388},{"c":144.08,"h":152.41,"l":143.24,"n":16063,"o":150.15,"t":"2026-05-07T04:00:00Z","v":642441,"vw":145.01314},{"c":143.2,"h":145.47,"l":142.74,"n":13937,"o":145.02,"t":"2026-05-08T04:00:00Z","v":527593,"vw":143.698421},{"c":143.81,"h":144.33,"l":141.06,"n":14420,"o":143.08,"t":"2026-05-11T04:00:00Z","v":668064,"vw":143.631938},{"c":139.79,"h":143.72,"l":139.52,"n":15659,"o":143.71,"t":"2026-05-12T04:00:00Z","v":604122,"vw":140.539981},{"c":137.94,"h":139.39,"l":134.45,"n":21056,"o":139.06,"t":"2026-05-13T04:00:00Z","v":1015875,"vw":136.979127},{"c":140.09,"h":142.09,"l":137.89,"n":14175,"o":139.11,"t":"2026-05-14T04:00:00Z","v":638317,"vw":139.752032},{"c":135.64,"h":139.075,"l":135.45,"n":16385,"o":138.19,"t":"2026-05-15T04:00:00Z","v":789848,"vw":136.393206},{"c":135.28,"h":136.9,"l":134.01,"n":15869,"o":134.97,"t":"2026-05-18T04:00:00Z","v":708025,"vw":135.617201},{"c":131.59,"h":134.27,"l":130.62,"n":16783,"o":133.92,"t":"2026-05-19T04:00:00Z","v":744676,"vw":131.933062},{"c":136.83,"h":137.27,"l":131.41,"n":18460,"o":133.24,"t":"2026-05-20T04:00:00Z","v":858632,"vw":135.849605},{"c":135.15,"h":138.71,"l":131.32,"n":35789,"o":136.5,"t":"2026-05-21T04:00:00Z","v":2131137,"vw":134.851459},{"c":133,"h":133.86,"l":128.03,"n":24242,"o":133.8,"t":"2026-05-22T04:00:00Z","v":1524825,"vw":131.919811},{"c":138.09,"h":138.22,"l":134.05,"n":22834,"o":134.72,"t":"2026-05-26T04:00:00Z","v":933199,"vw":137.075086},{"c":140.35,"h":143.64,"l":139.66,"n":20826,"o":141.28,"t":"2026-05-27T04:00:00Z","v":909827,"vw":140.797779},{"c":140.05,"h":140.4,"l":137.05,"n":15087,"o":138.15,"t":"2026-05-28T04:00:00Z","v":636664,"vw":139.536561},{"c":139.16,"h":141.065,"l":139.015,"n":14579,"o":139.44,"t":"2026-05-29T04:00:00Z","v":824918,"vw":139.411436},{"c":135.65,"h":138.11,"l":133.23,"n":18059,"o":137.49,"t":"2026-06-01T04:00:00Z","v":828798,"vw":135.223119},{"c":135.66,"h":137.61,"l":135.435,"n":14617,"o":136.58,"t":"2026-06-02T04:00:00Z","v":762797,"vw":135.934717},{"c":132.51,"h":135.8,"l":131.875,"n":20634,"o":135.01,"t":"2026-06-03T04:00:00Z","v":974910,"vw":133.133602},{"c":131.2,"h":132.59,"l":129.97,"n":21106,"o":132.04,"t":"2026-06-04T04:00:00Z","v":930401,"vw":131.011128},{"c":130.15,"h":131.635,"l":129.34,"n":30886,"o":129.76,"t":"2026-06-05T04:00:00Z","v":2919401,"vw":130.308749},{"c":130.51,"h":132.25,"l":129.85,"n":21746,"o":132.1,"t":"2026-06-08T04:00:00Z","v":1056760,"vw":130.700056},{"c":135.69,"h":135.855,"l":131.56,"n":23669,"o":132.47,"t":"2026-06-09T04:00:00Z","v":1356780,"vw":134.291446},{"c":129.5,"h":136.015,"l":129.295,"n":18425,"o":135.69,"t":"2026-06-10T04:00:00Z","v":739816,"vw":130.654615},{"c":135.06,"h":135.08,"l":130.55,"n":20829,"o":131.72,"t":"2026-06-11T04:00:00Z","v":1114032,"vw":133.424209},{"c":134.95,"h":136.98,"l":134.46,"n":15935,"o":136.78,"t":"2026-06-12T04:00:00Z","v":708086,"vw":135.182692},{"c":136.79,"h":141.33,"l":136.78,"n":21085,"o":138.86,"t":"2026-06-15T04:00:00Z","v":1151626,"vw":137.920478},{"c":143.23,"h":144.28,"l":138,"n":23031,"o":138,"t":"2026-06-16T04:00:00Z","v":1252866,"vw":142.713947},{"c":139.16,"h":145.425,"l":138.09,"n":21042,"o":142.31,"t":"2026-06-17T04:00:00Z","v":860513,"vw":140.970015},{"c":147.12,"h":149.65,"l":138.83,"n":22794,"o":138.9,"t":"2026-06-18T04:00:00Z","v":1946030,"vw":146.664533},{"c":141.4,"h":146.09,"l":140.5,"n":22558,"o":144.91,"t":"2026-06-22T04:00:00Z","v":1052065,"vw":142.11007},{"c":140.17,"h":141.92,"l":136.33,"n":15611,"o":140.11,"t":"2026-06-23T04:00:00Z","v":800229,"vw":140.115874},{"c":149.05,"h":149.645,"l":141.57,"n":21196,"o":142.3,"t":"2026-06-24T04:00:00Z","v":1083899,"vw":148.263505},{"c":155.26,"h":155.51,"l":149.99,"n":22642,"o":151,"t":"2026-06-25T04:00:00Z","v":1013706,"vw":154.253184},{"c":154.5,"h":155.92,"l":151.835,"n":18497,"o":153.96,"t":"2026-06-26T04:00:00Z","v":1323313,"vw":154.74682},{"c":154.48,"h":154.575,"l":151.58,"n":16505,"o":153.19,"t":"2026-06-29T04:00:00Z","v":850237,"vw":153.868441},{"c":156.96,"h":157.99,"l":153.795,"n":17679,"o":155.12,"t":"2026-06-30T04:00:00Z","v":837095,"vw":156.905099},{"c":150.96,"h":155.94,"l":150.88,"n":16262,"o":155.77,"t":"2026-07-01T04:00:00Z","v":895617,"vw":152.851059},{"c":152.18,"h":154.03,"l":149.48,"n":12296,"o":152.15,"t":"2026-07-02T04:00:00Z","v":491744,"vw":151.618911},{"c":151.34,"h":153.34,"l":149.24,"n":12835,"o":153.3,"t":"2026-07-06T04:00:00Z","v":472557,"vw":150.924853},{"c":149.07,"h":150.85,"l":147.55,"n":14725,"o":150.48,"t":"2026-07-07T04:00:00Z","v":595160,"vw":148.761913},{"c":145.05,"h":147.81,"l":142.36,"n":17285,"o":147.01,"t":"2026-07-08T04:00:00Z","v":888328,"vw":144.540812},{"c":147.85,"h":150.12,"l":145.82,"n":15349,"o":146.8,"t":"2026-07-09T04:00:00Z","v":721198,"vw":148.607305},{"c":150.47,"h":152.08,"l":148.31,"n":12171,"o":148.31,"t":"2026-07-10T04:00:00Z","v":466943,"vw":150.852419},{"c":147.62,"h":151.676,"l":146.58,"n":13701,"o":149.82,"t":"2026-07-13T04:00:00Z","v":656130,"vw":147.956318},{"c":151.04,"h":151.39,"l":148.83,"n":13520,"o":151.39,"t":"2026-07-14T04:00:00Z","v":462531,"vw":150.539257},{"c":151.26,"h":153.26,"l":149.865,"n":13177,"o":151.63,"t":"2026-07-15T04:00:00Z","v":537250,"vw":151.496882},{"c":151.28,"h":154.275,"l":150.17,"n":11505,"o":150.17,"t":"2026-07-16T04:00:00Z","v":471832,"vw":151.692026},{"c":147.55,"h":152.96,"l":147.18,"n":13387,"o":149.42,"t":"2026-07-17T04:00:00Z","v":866537,"vw":148.225175},{"c":143.04,"h":148.76,"l":142.38,"n":14737,"o":147.87,"t":"2026-07-20T04:00:00Z","v":495635,"vw":143.527902},{"c":138.85,"h":143.36,"l":138.5,"n":19477,"o":143.17,"t":"2026-07-21T04:00:00Z","v":860307,"vw":139.532603},{"c":141.75,"h":141.8,"l":138.94,"n":15757,"o":139.07,"t":"2026-07-22T04:00:00Z","v":609404,"vw":141.030986},{"c":140.46,"h":141.69,"l":139.1,"n":13269,"o":140.48,"t":"2026-07-23T04:00:00Z","v":582157,"vw":140.451389},{"c":141.84,"h":144.08,"l":140.23,"n":12754,"o":140.74,"t":"2026-07-24T04:00:00Z","v":430913,"vw":141.844125},{"c":143.19,"h":147.02,"l":140.76,"n":11910,"o":144.41,"t":"2026-07-27T04:00:00Z","v":403672,"vw":142.716143},{"c":145.06,"h":146.4,"l":143.61,"n":14083,"o":144.4,"t":"2026-07-28T04:00:00Z","v":476559,"vw":144.962729},{"c":138.31,"h":142.04,"l":137.405,"n":18906,"o":142.04,"t":"2026-07-29T04:00:00Z","v":670871,"vw":138.712374},{"c":137.57,"h":140.985,"l":136.49,"n":18682,"o":139.94,"t":"2026-07-30T04:00:00Z","v":767738,"vw":137.476845},{"c":138.48,"h":139.58,"l":136.07,"n":12980,"o":138.45,"t":"2026-07-31T04:00:00Z","v":493228,"vw":138.364535},{"c":145.15,"h":145.54,"l":140.23,"n":16825,"o":140.23,"t":"2026-08-03T04:00:00Z","v":808293,"vw":144.175899},{"c":149.75,"h":150.04,"l":145.89,"n":19180,"o":147.44,"t":"2026-08-04T04:00:00Z","v":836296,"vw":148.65924},{"c":149.59,"h":151.9172,"l":146.1,"n":21185,"o":148.67,"t":"2026-08-05T04:00:00Z","v":983511,"vw":150.270197},{"c":148.45,"h":156.82,"l":147.215,"n":24051,"o":154.2,"t":"2026-08-06T04:00:00Z","v":1240231,"vw":150.262558},{"c":143.95,"h":152.44,"l":143.93,"n":20955,"o":149.7,"t":"2026-08-07T04:00:00Z","v":825851,"vw":146.469286},{"c":141.67,"h":142.875,"l":140.475,"n":18300,"o":142.11,"t":"2026-08-10T04:00:00Z","v":761687,"vw":141.879532},{"c":143.65,"h":143.99,"l":141.97,"n":13245,"o":142.77,"t":"2026-08-11T04:00:00Z","v":424159,"vw":143.449125},{"c":140.53,"h":144.4,"l":138.753,"n":15745,"o":144.4,"t":"2026-08-12T04:00:00Z","v":762306,"vw":140.436519},{"c":149.23,"h":149.33,"l":140.075,"n":21493,"o":141.79,"t":"2026-08-13T04:00:00Z","v":1130488,"vw":147.791033},{"c":150.91,"h":151.12,"l":148.065,"n":20044,"o":148.09,"t":"2026-08-14T04:00:00Z","v":1099734,"vw":150.207876},{"c":147.98,"h":149.93,"l":145.72,"n":17148,"o":149.93,"t":"2026-08-17T04:00:00Z","v":697154,"vw":147.496239},{"c":144.1,"h":146.79,"l":144.07,"n":12539,"o":146.79,"t":"2026-08-18T04:00:00Z","v":445220,"vw":144.679534},{"c":146.41,"h":150.35,"l":145.21,"n":15365,"o":145.21,"t":"2026-08-19T04:00:00Z","v":609227,"vw":147.044496},{"c":142.44,"h":145.25,"l":141.48,"n":11269,"o":143.34,"t":"2026-08-20T04:00:00Z","v":376898,"vw":142.86357},{"c":143.73,"h":144.035,"l":142.055,"n":9117,"o":143.31,"t":"2026-08-21T04:00:00Z","v":352193,"vw":143.526851},{"c":140.46,"h":145.335,"l":140.06,"n":12789,"o":144.19,"t":"2026-08-24T04:00:00Z","v":504018,"vw":141.108454},{"c":141.44,"h":144.15,"l":140.99,"n":14266,"o":142.71,"t":"2026-08-25T04:00:00Z","v":585801,"vw":141.890903},{"c":141.46,"h":144.6893,"l":140.7,"n":11664,"o":142.14,"t":"2026-08-26T04:00:00Z","v":432776,"vw":141.58339},{"c":138.81,"h":142.16,"l":137.48,"n":14773,"o":140.52,"t":"2026-08-27T04:00:00Z","v":675539,"vw":138.776754},{"c":136.99,"h":139.66,"l":136.2,"n":11152,"o":139.5,"t":"2026-08-28T04:00:00Z","v":596189,"vw":137.159415},{"c":135.73,"h":138.165,"l":135,"n":10513,"o":135.7,"t":"2026-08-31T04:00:00Z","v":514838,"vw":135.767786},{"c":130.75,"h":135.43,"l":130.56,"n":14238,"o":134.89,"t":"2026-09-01T04:00:00Z","v":514946,"vw":131.634271},{"c":132.64,"h":134.605,"l":130.22,"n":19050,"o":130.74,"t":"2026-09-02T04:00:00Z","v":1168634,"vw":133.161645},{"c":134.83,"h":135.5,"l":132.68,"n":17158,"o":134.66,"t":"2026-09-03T04:00:00Z","v":537779,"vw":134.745689},{"c":135.76,"h":136.185,"l":133,"n":14069,"o":133.96,"t":"2026-09-04T04:00:00Z","v":504084,"vw":135.636797},{"c":133.67,"h":136.06,"l":133.32,"n":16464,"o":134.47,"t":"2026-09-08T04:00:00Z","v":591205,"vw":133.949056},{"c":131.78,"h":135.705,"l":130.41,"n":22011,"o":132.41,"t":"2026-09-09T04:00:00Z","v":848980,"vw":132.053024},{"c":127.16,"h":130.6,"l":126.395,"n":19688,"o":130.22,"t":"2026-09-10T04:00:00Z","v":889266,"vw":127.756378},{"c":127.88,"h":130.49,"l":127.7851,"n":19222,"o":128.76,"t":"2026-09-11T04:00:00Z","v":812117,"vw":128.998315},{"c":125.33,"h":126.68,"l":124.75,"n":20057,"o":125.1,"t":"2026-09-14T04:00:00Z","v":782513,"vw":125.372973},{"c":127.21,"h":128.22,"l":125,"n":22593,"o":125.91,"t":"2026-09-15T04:00:00Z","v":746916,"vw":127.017483},{"c":126.84,"h":128.7099,"l":124.81,"n":18347,"o":127.67,"t":"2026-09-16T04:00:00Z","v":864606,"vw":126.795428},{"c":125.67,"h":131.095,"l":125.55,"n":19128,"o":129.165,"t":"2026-09-17T04:00:00Z","v":846270,"vw":126.252907},{"c":126.05,"h":126.42,"l":124.98,"n":16923,"o":125.39,"t":"2026-09-18T04:00:00Z","v":2100182,"vw":125.968391},{"c":126.88,"h":128.105,"l":125.31,"n":13967,"o":126.93,"t":"2026-09-21T04:00:00Z","v":577947,"vw":126.821419},{"c":130.73,"h":131.63,"l":128.51,"n":19257,"o":129.44,"t":"2026-09-22T04:00:00Z","v":901322,"vw":130.5554},{"c":129.74,"h":131.215,"l":128.1,"n":15623,"o":128.94,"t":"2026-09-23T04:00:00Z","v":683993,"vw":129.806225},{"c":128.84,"h":130.2014,"l":127.69,"n":14989,"o":129.32,"t":"2026-09-24T04:00:00Z","v":678916,"vw":128.921681},{"c":133.13,"h":133.89,"l":129.1,"n":15859,"o":129.46,"t":"2026-09-25T04:00:00Z","v":784309,"vw":132.56003},{"c":130.78,"h":132.45,"l":129.56,"n":18029,"o":131.57,"t":"2026-09-28T04:00:00Z","v":717455,"vw":130.898682},{"c":128.49,"h":133.09,"l":127.61,"n":16233,"o":131.42,"t":"2026-09-29T04:00:00Z","v":678063,"vw":128.727967},{"c":126.71,"h":131.015,"l":126.71,"n":12258,"o":129.43,"t":"2026-09-30T04:00:00Z","v":518689,"vw":127.33409},{"c":126.86,"h":127.985,"l":124.61,"n":13788,"o":126.43,"t":"2026-10-01T04:00:00Z","v":538811,"vw":126.747895},{"c":127.27,"h":129.64,"l":126.71,"n":13101,"o":129.64,"t":"2026-10-02T04:00:00Z","v":538235,"vw":127.732558},{"c":129.43,"h":131.31,"l":126.09,"n":17752,"o":128.19,"t":"2026-10-05T04:00:00Z","v":884929,"vw":129.806707},{"c":130.07,"h":132.51,"l":129.82,"n":18496,"o":130.24,"t":"2026-10-06T04:00:00Z","v":854085,"vw":130.510748},{"c":126.08,"h":127.67,"l":124.39,"n":16392,"o":126.83,"t":"2026-10-07T04:00:00Z","v":770901,"vw":125.933534},{"c":126.21,"h":126.55,"l":122.9,"n":17168,"o":124.09,"t":"2026-10-08T04:00:00Z","v":907667,"vw":125.164406},{"c":125.79,"h":126.385,"l":124.8,"n":16552,"o":126.1,"t":"2026-10-09T04:00:00Z","v":739525,"vw":125.538703},{"c":125.93,"h":127.45,"l":124.93,"n":13590,"o":124.93,"t":"2026-10-12T04:00:00Z","v":458899,"vw":126.281578},{"c":126.73,"h":128.1,"l":124.91,"n":14635,"o":126.96,"t":"2026-10-13T04:00:00Z","v":716808,"vw":126.261842},{"c":125.19,"h":125.76,"l":122.84,"n":14675,"o":124.74,"t":"2026-10-14T04:00:00Z","v":758406,"vw":124.519525},{"c":128.49,"h":129.24,"l":126.785,"n":20499,"o":127.28,"t":"2026-10-15T04:00:00Z","v":894748,"vw":128.335449},{"c":128.2,"h":131.03,"l":126.555,"n":19916,"o":129.53,"t":"2026-10-16T04:00:00Z","v":1269602,"vw":128.170237},{"c":127.78,"h":129.68,"l":127.19,"n":15692,"o":128.87,"t":"2026-10-19T04:00:00Z","v":561614,"vw":128.050058},{"c":130.16,"h":130.28,"l":127.38,"n":14169,"o":127.7,"t":"2026-10-20T04:00:00Z","v":724494,"vw":129.491474},{"c":130,"h":130.96,"l":128.43,"n":14241,"o":130.83,"t":"2026-10-21T04:00:00Z","v":571119,"vw":129.851189},{"c":130.92,"h":131.5725,"l":128.23,"n":21035,"o":128.69,"t":"2026-10-22T04:00:00Z","v":850134,"vw":130.45997}],"volatilityBars":[{"c":125.77,"h":128.105,"l":125.77,"n":322,"o":126.93,"t":"2026-09-21T13:30:00Z","v":16668,"vw":126.430673},{"c":125.965,"h":126.14,"l":125.655,"n":279,"o":125.7,"t":"2026-09-21T13:45:00Z","v":8477,"vw":125.877219},{"c":125.94,"h":126.04,"l":125.31,"n":467,"o":125.96,"t":"2026-09-21T14:00:00Z","v":13894,"vw":125.74807},{"c":126.58,"h":126.59,"l":126.075,"n":439,"o":126.075,"t":"2026-09-21T14:15:00Z","v":11001,"vw":126.315394},{"c":126.725,"h":126.725,"l":126.34,"n":506,"o":126.58,"t":"2026-09-21T14:30:00Z","v":13219,"vw":126.45579},{"c":126.53,"h":126.87,"l":126.53,"n":332,"o":126.705,"t":"2026-09-21T14:45:00Z","v":9850,"vw":126.707849},{"c":126.83,"h":126.85,"l":126.52,"n":440,"o":126.52,"t":"2026-09-21T15:00:00Z","v":12817,"vw":126.728946},{"c":127.16,"h":127.16,"l":126.835,"n":377,"o":126.835,"t":"2026-09-21T15:15:00Z","v":11472,"vw":127.002365},{"c":127.07,"h":127.2,"l":127.01,"n":256,"o":127.16,"t":"2026-09-21T15:30:00Z","v":8621,"vw":127.113314},{"c":126.73,"h":127.18,"l":126.72,"n":373,"o":127.04,"t":"2026-09-21T15:45:00Z","v":10751,"vw":126.918813},{"c":127.115,"h":127.38,"l":126.71,"n":539,"o":126.71,"t":"2026-09-21T16:00:00Z","v":18526,"vw":127.050715},{"c":127.12,"h":127.21,"l":127.03,"n":248,"o":127.05,"t":"2026-09-21T16:15:00Z","v":7249,"vw":127.133759},{"c":127.35,"h":127.58,"l":127.23,"n":366,"o":127.24,"t":"2026-09-21T16:30:00Z","v":9482,"vw":127.435288},{"c":127.23,"h":127.48,"l":127.22,"n":225,"o":127.39,"t":"2026-09-21T16:45:00Z","v":6706,"vw":127.367473},{"c":127.3,"h":127.415,"l":127.08,"n":334,"o":127.14,"t":"2026-09-21T17:00:00Z","v":8559,"vw":127.275039},{"c":127.24,"h":127.34,"l":127.24,"n":286,"o":127.315,"t":"2026-09-21T17:15:00Z","v":8181,"vw":127.29756},{"c":126.72,"h":127.225,"l":126.65,"n":441,"o":127.15,"t":"2026-09-21T17:30:00Z","v":10925,"vw":126.905047},{"c":126.69,"h":126.75,"l":126.54,"n":387,"o":126.68,"t":"2026-09-21T17:45:00Z","v":12139,"vw":126.674615},{"c":126.73,"h":126.935,"l":126.73,"n":485,"o":126.77,"t":"2026-09-21T18:00:00Z","v":19655,"vw":126.829445},{"c":126.795,"h":127.09,"l":126.69,"n":400,"o":126.815,"t":"2026-09-21T18:15:00Z","v":16512,"vw":126.835473},{"c":126.77,"h":126.955,"l":126.66,"n":359,"o":126.86,"t":"2026-09-21T18:30:00Z","v":13827,"vw":126.810524},{"c":126.83,"h":126.87,"l":126.78,"n":291,"o":126.855,"t":"2026-09-21T18:45:00Z","v":8461,"vw":126.820846},{"c":126.75,"h":126.91,"l":126.7,"n":425,"o":126.79,"t":"2026-09-21T19:00:00Z","v":14000,"vw":126.810815},{"c":126.775,"h":126.97,"l":126.645,"n":636,"o":126.68,"t":"2026-09-21T19:15:00Z","v":21049,"vw":126.85468},{"c":126.85,"h":127.06,"l":126.59,"n":922,"o":126.775,"t":"2026-09-21T19:30:00Z","v":34556,"vw":126.787401},{"c":126.81,"h":127.06,"l":126.71,"n":2207,"o":126.83,"t":"2026-09-21T19:45:00Z","v":87522,"vw":126.864583},{"c":126.88,"h":126.88,"l":126.88,"n":37,"o":126.88,"t":"2026-09-21T20:00:00Z","v":132900,"vw":126.88},{"c":130.4999,"h":130.52,"l":129.08,"n":463,"o":129.44,"t":"2026-09-22T13:30:00Z","v":39016,"vw":129.63218},{"c":129.2,"h":129.845,"l":128.51,"n":358,"o":129.845,"t":"2026-09-22T13:45:00Z","v":11269,"vw":128.885442},{"c":129.49,"h":129.57,"l":128.98,"n":325,"o":128.98,"t":"2026-09-22T14:00:00Z","v":9082,"vw":129.254288},{"c":129.2875,"h":129.73,"l":128.82,"n":529,"o":129.455,"t":"2026-09-22T14:15:00Z","v":26129,"vw":129.281829},{"c":129.18,"h":129.65,"l":129.18,"n":470,"o":129.3,"t":"2026-09-22T14:30:00Z","v":17521,"vw":129.385899},{"c":129.46,"h":129.5125,"l":128.82,"n":341,"o":129.03,"t":"2026-09-22T14:45:00Z","v":18025,"vw":129.094093},{"c":129.99,"h":129.99,"l":129.395,"n":386,"o":129.4225,"t":"2026-09-22T15:00:00Z","v":14928,"vw":129.701143},{"c":129.71,"h":130.12,"l":129.53,"n":386,"o":130.12,"t":"2026-09-22T15:15:00Z","v":11173,"vw":129.77838},{"c":129.355,"h":129.71,"l":129.255,"n":464,"o":129.71,"t":"2026-09-22T15:30:00Z","v":19620,"vw":129.444009},{"c":129.57,"h":129.57,"l":129.265,"n":366,"o":129.35,"t":"2026-09-22T15:45:00Z","v":10759,"vw":129.383603},{"c":129.95,"h":130.04,"l":129.52,"n":382,"o":129.52,"t":"2026-09-22T16:00:00Z","v":9418,"vw":129.859968},{"c":130,"h":130,"l":129.59,"n":273,"o":129.82,"t":"2026-09-22T16:15:00Z","v":7291,"vw":129.772259},{"c":130,"h":130.14,"l":130,"n":151,"o":130.04,"t":"2026-09-22T16:30:00Z","v":3022,"vw":130.0525},{"c":130.73,"h":130.74,"l":129.94,"n":603,"o":130,"t":"2026-09-22T16:45:00Z","v":16694,"vw":130.423533},{"c":130.735,"h":130.735,"l":130.39,"n":492,"o":130.675,"t":"2026-09-22T17:00:00Z","v":20002,"vw":130.552316},{"c":131.07,"h":131.28,"l":130.6,"n":883,"o":130.6,"t":"2026-09-22T17:15:00Z","v":47123,"vw":131.088583},{"c":130.5,"h":131.13,"l":130.26,"n":559,"o":131.11,"t":"2026-09-22T17:30:00Z","v":14579,"vw":130.673628},{"c":130.755,"h":130.87,"l":130.31,"n":619,"o":130.59,"t":"2026-09-22T17:45:00Z","v":15083,"vw":130.539324},{"c":130.63,"h":130.86,"l":130.52,"n":444,"o":130.75,"t":"2026-09-22T18:00:00Z","v":10682,"vw":130.678233},{"c":130.92,"h":131.28,"l":130.74,"n":542,"o":130.75,"t":"2026-09-22T18:15:00Z","v":18826,"vw":130.951697},{"c":130.205,"h":130.86,"l":130.175,"n":504,"o":130.86,"t":"2026-09-22T18:30:00Z","v":11036,"vw":130.487795},{"c":130.78,"h":130.86,"l":130.325,"n":646,"o":130.33,"t":"2026-09-22T18:45:00Z","v":13493,"vw":130.526749},{"c":130.99,"h":131.025,"l":130.81,"n":684,"o":130.81,"t":"2026-09-22T19:00:00Z","v":18999,"vw":130.938697},{"c":131.08,"h":131.25,"l":130.94,"n":822,"o":131.05,"t":"2026-09-22T19:15:00Z","v":16881,"vw":131.081082},{"c":131.01,"h":131.14,"l":130.67,"n":1272,"o":131.07,"t":"2026-09-22T19:30:00Z","v":38264,"vw":130.957912},{"c":130.72,"h":131.63,"l":130.65,"n":4561,"o":131.01,"t":"2026-09-22T19:45:00Z","v":207345,"vw":131.130036},{"c":130.73,"h":130.73,"l":130.73,"n":51,"o":130.73,"t":"2026-09-22T20:00:00Z","v":235283,"vw":130.73},{"c":128.31,"h":129.34,"l":128.18,"n":192,"o":128.94,"t":"2026-09-23T13:30:00Z","v":10376,"vw":128.965184},{"c":128.4,"h":128.94,"l":128.1,"n":284,"o":128.32,"t":"2026-09-23T13:45:00Z","v":13369,"vw":128.424333},{"c":129.24,"h":129.5,"l":128.79,"n":363,"o":128.89,"t":"2026-09-23T14:00:00Z","v":14668,"vw":129.20594},{"c":128.83,"h":129.25,"l":128.62,"n":399,"o":129.12,"t":"2026-09-23T14:15:00Z","v":13097,"vw":128.923353},{"c":129.24,"h":129.35,"l":128.76,"n":607,"o":128.78,"t":"2026-09-23T14:30:00Z","v":33778,"vw":129.049916},{"c":129.95,"h":130.07,"l":129.005,"n":779,"o":129.17,"t":"2026-09-23T14:45:00Z","v":31382,"vw":129.445491},{"c":130.49,"h":130.49,"l":129.891,"n":405,"o":130.035,"t":"2026-09-23T15:00:00Z","v":13618,"vw":130.276022},{"c":130.83,"h":131.215,"l":130.54,"n":574,"o":130.63,"t":"2026-09-23T15:15:00Z","v":15089,"vw":130.934408},{"c":130.75,"h":130.86,"l":130.51,"n":356,"o":130.86,"t":"2026-09-23T15:30:00Z","v":9543,"vw":130.710367},{"c":130.82,"h":130.84,"l":130.62,"n":315,"o":130.735,"t":"2026-09-23T15:45:00Z","v":6591,"vw":130.733871},{"c":130.925,"h":130.925,"l":130.59,"n":267,"o":130.78,"t":"2026-09-23T16:00:00Z","v":7364,"vw":130.773709},{"c":130.59,"h":130.9499,"l":130.52,"n":350,"o":130.89,"t":"2026-09-23T16:15:00Z","v":9982,"vw":130.761348},{"c":130.6425,"h":130.765,"l":130.6425,"n":222,"o":130.71,"t":"2026-09-23T16:30:00Z","v":5069,"vw":130.719487},{"c":130.69,"h":130.86,"l":130.5772,"n":229,"o":130.715,"t":"2026-09-23T16:45:00Z","v":5623,"vw":130.758059},{"c":130.685,"h":130.685,"l":130.24,"n":369,"o":130.59,"t":"2026-09-23T17:00:00Z","v":10712,"vw":130.506991},{"c":130.785,"h":130.83,"l":130.58,"n":252,"o":130.645,"t":"2026-09-23T17:15:00Z","v":7880,"vw":130.705204},{"c":130.485,"h":130.85,"l":130.29,"n":468,"o":130.85,"t":"2026-09-23T17:30:00Z","v":10543,"vw":130.534675},{"c":130.74,"h":130.82,"l":130.519,"n":321,"o":130.63,"t":"2026-09-23T17:45:00Z","v":16031,"vw":130.768801},{"c":130.75,"h":130.88,"l":130.69,"n":415,"o":130.81,"t":"2026-09-23T18:00:00Z","v":10109,"vw":130.779447},{"c":130.51,"h":130.735,"l":130.51,"n":477,"o":130.735,"t":"2026-09-23T18:15:00Z","v":12640,"vw":130.631774},{"c":130.075,"h":130.51,"l":130,"n":315,"o":130.51,"t":"2026-09-23T18:30:00Z","v":9312,"vw":130.249256},{"c":130.01,"h":130.05,"l":129.9,"n":540,"o":130.01,"t":"2026-09-23T18:45:00Z","v":19956,"vw":129.994814},{"c":129.965,"h":130.05,"l":129.77,"n":842,"o":130.03,"t":"2026-09-23T19:00:00Z","v":29341,"vw":129.901617},{"c":130.2,"h":130.2,"l":129.86,"n":750,"o":129.97,"t":"2026-09-23T19:15:00Z","v":33497,"vw":130.005765},{"c":130.21,"h":130.2925,"l":130.1,"n":909,"o":130.11,"t":"2026-09-23T19:30:00Z","v":27090,"vw":130.187259},{"c":129.75,"h":130.22,"l":129.3,"n":2661,"o":130.22,"t":"2026-09-23T19:45:00Z","v":126356,"vw":129.685248},{"c":129.74,"h":129.74,"l":129.74,"n":47,"o":129.74,"t":"2026-09-23T20:00:00Z","v":157818,"vw":129.74},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-09-24T11:45:00Z","v":100,"vw":129},{"c":129.16,"h":129.955,"l":128.54,"n":216,"o":129.32,"t":"2026-09-24T13:30:00Z","v":32092,"vw":129.231939},{"c":129.54,"h":129.8,"l":128.87,"n":221,"o":129.01,"t":"2026-09-24T13:45:00Z","v":5117,"vw":129.302445},{"c":129.005,"h":130.2014,"l":128.91,"n":281,"o":130.2014,"t":"2026-09-24T14:00:00Z","v":12598,"vw":129.33599},{"c":128.5,"h":128.98,"l":128.25,"n":297,"o":128.73,"t":"2026-09-24T14:15:00Z","v":7676,"vw":128.649541},{"c":129.1219,"h":129.395,"l":128.49,"n":373,"o":128.595,"t":"2026-09-24T14:30:00Z","v":21398,"vw":128.740444},{"c":128.94,"h":129.18,"l":128.85,"n":304,"o":129.13,"t":"2026-09-24T14:45:00Z","v":16627,"vw":129.002984},{"c":128.355,"h":129.1284,"l":128.345,"n":348,"o":128.99,"t":"2026-09-24T15:00:00Z","v":16041,"vw":128.895754},{"c":128.555,"h":128.75,"l":128.32,"n":415,"o":128.565,"t":"2026-09-24T15:15:00Z","v":12508,"vw":128.552757},{"c":128.73,"h":128.81,"l":128.515,"n":476,"o":128.56,"t":"2026-09-24T15:30:00Z","v":15536,"vw":128.704168},{"c":128.675,"h":128.89,"l":128.52,"n":383,"o":128.7,"t":"2026-09-24T15:45:00Z","v":17695,"vw":128.662802},{"c":128.3175,"h":128.67,"l":127.69,"n":893,"o":128.67,"t":"2026-09-24T16:00:00Z","v":67033,"vw":128.148593},{"c":129.38,"h":129.94,"l":128.43,"n":589,"o":128.43,"t":"2026-09-24T16:15:00Z","v":21107,"vw":129.152947},{"c":129.85,"h":130.125,"l":129.16,"n":381,"o":129.53,"t":"2026-09-24T16:30:00Z","v":11140,"vw":129.600523},{"c":129.495,"h":129.625,"l":129.385,"n":200,"o":129.62,"t":"2026-09-24T16:45:00Z","v":5454,"vw":129.534354},{"c":129.495,"h":129.495,"l":129.22,"n":450,"o":129.34,"t":"2026-09-24T17:00:00Z","v":15012,"vw":129.337126},{"c":129.14,"h":129.56,"l":129.08,"n":346,"o":129.56,"t":"2026-09-24T17:15:00Z","v":10351,"vw":129.24487},{"c":128.75,"h":129.34,"l":128.75,"n":470,"o":129.14,"t":"2026-09-24T17:30:00Z","v":15065,"vw":128.936515},{"c":129.405,"h":129.45,"l":128.845,"n":470,"o":128.845,"t":"2026-09-24T17:45:00Z","v":14558,"vw":129.234195},{"c":129.605,"h":129.605,"l":129.12,"n":492,"o":129.4975,"t":"2026-09-24T18:00:00Z","v":15009,"vw":129.471725},{"c":129.63,"h":129.84,"l":129.45,"n":466,"o":129.61,"t":"2026-09-24T18:15:00Z","v":12536,"vw":129.638336},{"c":129.49,"h":129.71,"l":129.24,"n":432,"o":129.61,"t":"2026-09-24T18:30:00Z","v":12388,"vw":129.471925},{"c":129.37,"h":129.6475,"l":129.27,"n":668,"o":129.62,"t":"2026-09-24T18:45:00Z","v":22889,"vw":129.490512},{"c":129.08,"h":129.53,"l":128.96,"n":449,"o":129.37,"t":"2026-09-24T19:00:00Z","v":15329,"vw":129.2346},{"c":129.35,"h":129.35,"l":128.77,"n":673,"o":128.99,"t":"2026-09-24T19:15:00Z","v":18869,"vw":129.008387},{"c":129.23,"h":129.47,"l":129.17,"n":758,"o":129.38,"t":"2026-09-24T19:30:00Z","v":28738,"vw":129.324582},{"c":128.87,"h":129.19,"l":128.81,"n":2267,"o":129.19,"t":"2026-09-24T19:45:00Z","v":101430,"vw":128.953818},{"c":128.84,"h":128.84,"l":128.84,"n":36,"o":128.84,"t":"2026-09-24T20:00:00Z","v":112987,"vw":128.84},{"c":129.565,"h":131.43,"l":129.1,"n":392,"o":129.46,"t":"2026-09-25T13:30:00Z","v":32892,"vw":129.676032},{"c":130.3,"h":130.375,"l":129.56,"n":396,"o":129.565,"t":"2026-09-25T13:45:00Z","v":20295,"vw":130.00976},{"c":129.87,"h":130.17,"l":129.17,"n":280,"o":130.17,"t":"2026-09-25T14:00:00Z","v":15201,"vw":129.673188},{"c":130.21,"h":130.545,"l":129.96,"n":250,"o":129.96,"t":"2026-09-25T14:15:00Z","v":8740,"vw":130.279481},{"c":130.16,"h":130.33,"l":129.96,"n":182,"o":130.2,"t":"2026-09-25T14:30:00Z","v":5757,"vw":130.141538},{"c":130.13,"h":130.28,"l":129.94,"n":268,"o":130.28,"t":"2026-09-25T14:45:00Z","v":6692,"vw":130.155379},{"c":130.23,"h":130.84,"l":130.08,"n":392,"o":130.36,"t":"2026-09-25T15:00:00Z","v":13282,"vw":130.388777},{"c":130.255,"h":130.395,"l":130.13,"n":273,"o":130.305,"t":"2026-09-25T15:15:00Z","v":8005,"vw":130.284784},{"c":129.94,"h":130.495,"l":129.9,"n":327,"o":130.37,"t":"2026-09-25T15:30:00Z","v":7888,"vw":130.219551},{"c":130.69,"h":130.7,"l":129.945,"n":332,"o":129.95,"t":"2026-09-25T15:45:00Z","v":8231,"vw":130.36502},{"c":132.44,"h":132.76,"l":130.76,"n":735,"o":130.83,"t":"2026-09-25T16:00:00Z","v":33287,"vw":131.993116},{"c":133.17,"h":133.27,"l":132.09,"n":531,"o":132.53,"t":"2026-09-25T16:15:00Z","v":23016,"vw":132.771203},{"c":132.805,"h":133.46,"l":132.71,"n":368,"o":133.1,"t":"2026-09-25T16:30:00Z","v":15607,"vw":133.114392},{"c":133,"h":133.065,"l":132.59,"n":403,"o":132.72,"t":"2026-09-25T16:45:00Z","v":16612,"vw":132.874907},{"c":133.475,"h":133.57,"l":132.89,"n":603,"o":132.895,"t":"2026-09-25T17:00:00Z","v":25563,"vw":133.246823},{"c":133.82,"h":133.89,"l":133.33,"n":473,"o":133.5,"t":"2026-09-25T17:15:00Z","v":22796,"vw":133.651315},{"c":133.555,"h":133.82,"l":133.395,"n":625,"o":133.73,"t":"2026-09-25T17:30:00Z","v":25888,"vw":133.531555},{"c":133.315,"h":133.555,"l":133.09,"n":526,"o":133.555,"t":"2026-09-25T17:45:00Z","v":22044,"vw":133.268343},{"c":133.575,"h":133.575,"l":133.11,"n":434,"o":133.3,"t":"2026-09-25T18:00:00Z","v":16264,"vw":133.228926},{"c":133.435,"h":133.54,"l":133.305,"n":456,"o":133.54,"t":"2026-09-25T18:15:00Z","v":16018,"vw":133.389867},{"c":132.98,"h":133.52,"l":132.93,"n":529,"o":133.385,"t":"2026-09-25T18:30:00Z","v":19699,"vw":133.140732},{"c":132.565,"h":133.06,"l":132.565,"n":711,"o":132.85,"t":"2026-09-25T18:45:00Z","v":30725,"vw":132.841517},{"c":132.865,"h":132.95,"l":132.405,"n":656,"o":132.62,"t":"2026-09-25T19:00:00Z","v":23846,"vw":132.661728},{"c":133.05,"h":133.11,"l":132.73,"n":654,"o":132.865,"t":"2026-09-25T19:15:00Z","v":18469,"vw":132.937995},{"c":133.01,"h":133.25,"l":132.86,"n":1069,"o":133.075,"t":"2026-09-25T19:30:00Z","v":31707,"vw":133.076306},{"c":133.12,"h":133.545,"l":132.98,"n":3038,"o":133.025,"t":"2026-09-25T19:45:00Z","v":126071,"vw":133.261942},{"c":133.13,"h":133.13,"l":133.13,"n":46,"o":133.13,"t":"2026-09-25T20:00:00Z","v":178962,"vw":133.13},{"c":130.17,"h":131.57,"l":130.15,"n":374,"o":131.57,"t":"2026-09-28T13:30:00Z","v":25841,"vw":130.815755},{"c":131,"h":131.19,"l":130.41,"n":370,"o":130.41,"t":"2026-09-28T13:45:00Z","v":13857,"vw":130.876822},{"c":131.71,"h":131.805,"l":131,"n":563,"o":131,"t":"2026-09-28T14:00:00Z","v":17209,"vw":131.387233},{"c":132.295,"h":132.31,"l":131.655,"n":429,"o":131.655,"t":"2026-09-28T14:15:00Z","v":16034,"vw":131.888471},{"c":132.035,"h":132.45,"l":131.94,"n":338,"o":132.45,"t":"2026-09-28T14:30:00Z","v":8846,"vw":132.129647},{"c":130.885,"h":132.055,"l":130.885,"n":494,"o":132.055,"t":"2026-09-28T14:45:00Z","v":11288,"vw":131.48424},{"c":129.96,"h":130.88,"l":129.96,"n":668,"o":130.87,"t":"2026-09-28T15:00:00Z","v":33792,"vw":130.243128},{"c":129.98,"h":130.055,"l":129.68,"n":685,"o":129.88,"t":"2026-09-28T15:15:00Z","v":20647,"vw":129.905495},{"c":129.92,"h":130.42,"l":129.71,"n":559,"o":130.015,"t":"2026-09-28T15:30:00Z","v":14753,"vw":130.155572},{"c":129.725,"h":129.97,"l":129.56,"n":598,"o":129.88,"t":"2026-09-28T15:45:00Z","v":18701,"vw":129.78671},{"c":130.44,"h":130.45,"l":129.83,"n":471,"o":129.83,"t":"2026-09-28T16:00:00Z","v":12948,"vw":130.173519},{"c":132.19,"h":132.37,"l":130.39,"n":611,"o":130.41,"t":"2026-09-28T16:15:00Z","v":19919,"vw":131.230291},{"c":131.45,"h":132.195,"l":131.2575,"n":516,"o":132.19,"t":"2026-09-28T16:30:00Z","v":13955,"vw":131.829121},{"c":131.17,"h":131.67,"l":130.995,"n":397,"o":131.59,"t":"2026-09-28T16:45:00Z","v":11142,"vw":131.270346},{"c":131.925,"h":132.225,"l":130.8901,"n":619,"o":131.31,"t":"2026-09-28T17:00:00Z","v":19163,"vw":131.38133},{"c":131.0275,"h":131.7075,"l":131.02,"n":497,"o":131.68,"t":"2026-09-28T17:15:00Z","v":18419,"vw":131.310851},{"c":131.21,"h":131.34,"l":130.99,"n":569,"o":131.11,"t":"2026-09-28T17:30:00Z","v":16386,"vw":131.126911},{"c":131.625,"h":131.6737,"l":131.31,"n":438,"o":131.34,"t":"2026-09-28T17:45:00Z","v":10305,"vw":131.49451},{"c":131.6,"h":131.675,"l":131.47,"n":563,"o":131.625,"t":"2026-09-28T18:00:00Z","v":15897,"vw":131.571284},{"c":131.19,"h":131.545,"l":130.95,"n":635,"o":131.545,"t":"2026-09-28T18:15:00Z","v":16829,"vw":131.210404},{"c":131.01,"h":131.435,"l":130.93,"n":597,"o":131.215,"t":"2026-09-28T18:30:00Z","v":22504,"vw":131.262123},{"c":131.13,"h":131.16,"l":130.675,"n":692,"o":131.03,"t":"2026-09-28T18:45:00Z","v":19941,"vw":131.004665},{"c":130.6725,"h":131.05,"l":130.54,"n":743,"o":131.02,"t":"2026-09-28T19:00:00Z","v":29223,"vw":130.715429},{"c":131.1,"h":131.15,"l":130.56,"n":935,"o":130.64,"t":"2026-09-28T19:15:00Z","v":26658,"vw":130.853285},{"c":131.15,"h":131.31,"l":131.025,"n":1138,"o":131.1,"t":"2026-09-28T19:30:00Z","v":34608,"vw":131.170541},{"c":130.78,"h":131.15,"l":130.67,"n":2907,"o":131.115,"t":"2026-09-28T19:45:00Z","v":109018,"vw":130.908861},{"c":130.78,"h":130.78,"l":130.7,"n":47,"o":130.7,"t":"2026-09-28T20:00:00Z","v":132930,"vw":130.778462},{"c":131.93,"h":133.09,"l":129.88,"n":478,"o":131.42,"t":"2026-09-29T13:30:00Z","v":25922,"vw":131.413063},{"c":130.46,"h":131.66,"l":130.245,"n":436,"o":131.66,"t":"2026-09-29T13:45:00Z","v":16101,"vw":130.76521},{"c":130.23,"h":130.75,"l":130.23,"n":248,"o":130.43,"t":"2026-09-29T14:00:00Z","v":7278,"vw":130.495655},{"c":129.07,"h":130.21,"l":129.07,"n":390,"o":130.21,"t":"2026-09-29T14:15:00Z","v":11225,"vw":129.562231},{"c":129.22,"h":129.35,"l":128.74,"n":461,"o":129.225,"t":"2026-09-29T14:30:00Z","v":21512,"vw":129.197069},{"c":129.65,"h":129.77,"l":129.39,"n":305,"o":129.63,"t":"2026-09-29T14:45:00Z","v":10219,"vw":129.622634},{"c":128.9,"h":129.59,"l":128.885,"n":396,"o":129.59,"t":"2026-09-29T15:00:00Z","v":9332,"vw":129.14687},{"c":128.21,"h":129,"l":128.21,"n":598,"o":128.895,"t":"2026-09-29T15:15:00Z","v":17178,"vw":128.674346},{"c":128.895,"h":129,"l":128.34,"n":473,"o":128.34,"t":"2026-09-29T15:30:00Z","v":13526,"vw":128.729842},{"c":128.73,"h":129.46,"l":128.66,"n":587,"o":128.985,"t":"2026-09-29T15:45:00Z","v":16564,"vw":129.04735},{"c":128.77,"h":128.855,"l":128.6,"n":423,"o":128.725,"t":"2026-09-29T16:00:00Z","v":11492,"vw":128.737501},{"c":128.87,"h":128.9,"l":128.58,"n":523,"o":128.75,"t":"2026-09-29T16:15:00Z","v":17353,"vw":128.783039},{"c":128.56,"h":128.9,"l":128.56,"n":377,"o":128.86,"t":"2026-09-29T16:30:00Z","v":8900,"vw":128.737237},{"c":128.275,"h":128.615,"l":128.2,"n":413,"o":128.615,"t":"2026-09-29T16:45:00Z","v":16850,"vw":128.33764},{"c":128.055,"h":128.3,"l":127.61,"n":765,"o":128.26,"t":"2026-09-29T17:00:00Z","v":39113,"vw":128.099348},{"c":128.17,"h":128.19,"l":127.9,"n":482,"o":128.05,"t":"2026-09-29T17:15:00Z","v":18447,"vw":128.067689},{"c":128.48,"h":128.705,"l":128.23,"n":291,"o":128.23,"t":"2026-09-29T17:30:00Z","v":9173,"vw":128.499739},{"c":128.515,"h":128.86,"l":128.465,"n":519,"o":128.72,"t":"2026-09-29T17:45:00Z","v":13667,"vw":128.674763},{"c":128.35,"h":129.08,"l":128.1,"n":565,"o":128.57,"t":"2026-09-29T18:00:00Z","v":17315,"vw":128.61874},{"c":128.125,"h":128.61,"l":127.975,"n":597,"o":128.36,"t":"2026-09-29T18:15:00Z","v":19826,"vw":128.301532},{"c":128.305,"h":128.745,"l":128.06,"n":602,"o":128.21,"t":"2026-09-29T18:30:00Z","v":21169,"vw":128.396356},{"c":128.39,"h":128.51,"l":128.17,"n":510,"o":128.39,"t":"2026-09-29T18:45:00Z","v":24670,"vw":128.38565},{"c":128.47,"h":128.615,"l":128.27,"n":582,"o":128.42,"t":"2026-09-29T19:00:00Z","v":24900,"vw":128.466373},{"c":128.32,"h":128.5096,"l":128.18,"n":629,"o":128.45,"t":"2026-09-29T19:15:00Z","v":26558,"vw":128.339389},{"c":128.56,"h":128.77,"l":128.3,"n":866,"o":128.32,"t":"2026-09-29T19:30:00Z","v":31658,"vw":128.535393},{"c":128.53,"h":128.8,"l":128.38,"n":2460,"o":128.6,"t":"2026-09-29T19:45:00Z","v":111631,"vw":128.582646},{"c":128.49,"h":128.49,"l":128.49,"n":35,"o":128.49,"t":"2026-09-29T20:00:00Z","v":103265,"vw":128.49},{"c":128.5325,"h":131.015,"l":128.34,"n":289,"o":129.43,"t":"2026-09-30T13:30:00Z","v":15658,"vw":128.9742},{"c":128.55,"h":129.035,"l":128.535,"n":124,"o":128.535,"t":"2026-09-30T13:45:00Z","v":4983,"vw":128.744554},{"c":128.73,"h":129.2,"l":128.44,"n":243,"o":128.68,"t":"2026-09-30T14:00:00Z","v":8049,"vw":128.736558},{"c":128.04,"h":128.85,"l":127.93,"n":188,"o":128.725,"t":"2026-09-30T14:15:00Z","v":5486,"vw":128.553663},{"c":128.44,"h":128.56,"l":127.82,"n":299,"o":127.82,"t":"2026-09-30T14:30:00Z","v":8625,"vw":128.181671},{"c":128.335,"h":128.4975,"l":128.22,"n":239,"o":128.44,"t":"2026-09-30T14:45:00Z","v":7877,"vw":128.380606},{"c":127.84,"h":128.315,"l":127.84,"n":273,"o":128.315,"t":"2026-09-30T15:00:00Z","v":6666,"vw":128.159586},{"c":127.86,"h":128.475,"l":127.86,"n":232,"o":128.19,"t":"2026-09-30T15:15:00Z","v":5507,"vw":128.169927},{"c":127.77,"h":128.2255,"l":127.77,"n":196,"o":128.11,"t":"2026-09-30T15:30:00Z","v":6597,"vw":128.108748},{"c":127.81,"h":127.995,"l":127.78,"n":238,"o":127.795,"t":"2026-09-30T15:45:00Z","v":5971,"vw":127.88503},{"c":128.06,"h":128.18,"l":127.98,"n":170,"o":127.995,"t":"2026-09-30T16:00:00Z","v":4068,"vw":128.07285},{"c":127.975,"h":128.02,"l":127.95,"n":143,"o":127.99,"t":"2026-09-30T16:15:00Z","v":5092,"vw":127.98853},{"c":127.9,"h":128.305,"l":127.87,"n":333,"o":128.0565,"t":"2026-09-30T16:30:00Z","v":9611,"vw":128.084112},{"c":127.68,"h":127.85,"l":127.36,"n":220,"o":127.85,"t":"2026-09-30T16:45:00Z","v":5869,"vw":127.655664},{"c":127.76,"h":127.76,"l":127.58,"n":223,"o":127.625,"t":"2026-09-30T17:00:00Z","v":7556,"vw":127.643557},{"c":127.745,"h":127.8938,"l":127.6,"n":287,"o":127.8938,"t":"2026-09-30T17:15:00Z","v":10336,"vw":127.718198},{"c":128.07,"h":128.07,"l":127.71,"n":295,"o":127.795,"t":"2026-09-30T17:30:00Z","v":9059,"vw":127.845919},{"c":128.205,"h":128.205,"l":127.985,"n":322,"o":128.07,"t":"2026-09-30T17:45:00Z","v":8428,"vw":128.065404},{"c":128.04,"h":128.5,"l":128.04,"n":391,"o":128.2,"t":"2026-09-30T18:00:00Z","v":9535,"vw":128.222392},{"c":128.02,"h":128.25,"l":127.9975,"n":255,"o":128.085,"t":"2026-09-30T18:15:00Z","v":9274,"vw":128.140263},{"c":128.16,"h":128.255,"l":128.075,"n":259,"o":128.075,"t":"2026-09-30T18:30:00Z","v":7239,"vw":128.151536},{"c":127.955,"h":128.125,"l":127.865,"n":451,"o":128.08,"t":"2026-09-30T18:45:00Z","v":9038,"vw":127.986708},{"c":127.965,"h":128.12,"l":127.91,"n":473,"o":127.96,"t":"2026-09-30T19:00:00Z","v":10332,"vw":128.009846},{"c":127.88,"h":128.07,"l":127.8401,"n":543,"o":128.05,"t":"2026-09-30T19:15:00Z","v":17807,"vw":127.947916},{"c":127.58,"h":127.8924,"l":127.505,"n":997,"o":127.84,"t":"2026-09-30T19:30:00Z","v":37115,"vw":127.757233},{"c":126.72,"h":127.63,"l":126.72,"n":2469,"o":127.58,"t":"2026-09-30T19:45:00Z","v":102923,"vw":127.110474},{"c":126.71,"h":126.71,"l":126.71,"n":53,"o":126.71,"t":"2026-09-30T20:00:00Z","v":158054,"vw":126.71},{"c":126.71,"h":126.71,"l":126.71,"n":1,"o":126.71,"t":"2026-09-30T20:30:00Z","v":138,"vw":126.71},{"c":125.18,"h":127.69,"l":125.02,"n":249,"o":126.43,"t":"2026-10-01T13:30:00Z","v":11555,"vw":126.342737},{"c":125.2,"h":126,"l":125,"n":264,"o":126,"t":"2026-10-01T13:45:00Z","v":10610,"vw":125.584609},{"c":124.94,"h":125.11,"l":124.61,"n":256,"o":124.985,"t":"2026-10-01T14:00:00Z","v":10567,"vw":124.901477},{"c":124.94,"h":125.45,"l":124.86,"n":229,"o":125.315,"t":"2026-10-01T14:15:00Z","v":7646,"vw":125.094087},{"c":125.37,"h":125.615,"l":124.91,"n":290,"o":125.21,"t":"2026-10-01T14:30:00Z","v":10438,"vw":125.305323},{"c":125.41,"h":125.5,"l":124.99,"n":308,"o":125.415,"t":"2026-10-01T14:45:00Z","v":8513,"vw":125.329912},{"c":125.3,"h":125.41,"l":125.02,"n":298,"o":125.41,"t":"2026-10-01T15:00:00Z","v":8675,"vw":125.256939},{"c":125.43,"h":125.56,"l":125.19,"n":303,"o":125.22,"t":"2026-10-01T15:15:00Z","v":10866,"vw":125.408014},{"c":125.965,"h":126.145,"l":125.39,"n":226,"o":125.43,"t":"2026-10-01T15:30:00Z","v":6322,"vw":125.759768},{"c":126.3225,"h":126.3225,"l":125.76,"n":313,"o":126.05,"t":"2026-10-01T15:45:00Z","v":8444,"vw":126.024898},{"c":126.795,"h":126.935,"l":126.51,"n":350,"o":126.51,"t":"2026-10-01T16:00:00Z","v":11791,"vw":126.751906},{"c":126.905,"h":127.17,"l":126.85,"n":250,"o":126.8561,"t":"2026-10-01T16:15:00Z","v":10017,"vw":126.973914},{"c":127.03,"h":127.29,"l":126.825,"n":256,"o":126.895,"t":"2026-10-01T16:30:00Z","v":7757,"vw":127.055966},{"c":127.015,"h":127.24,"l":126.87,"n":320,"o":127.04,"t":"2026-10-01T16:45:00Z","v":8449,"vw":127.048856},{"c":127.02,"h":127.23,"l":127.01,"n":299,"o":127.01,"t":"2026-10-01T17:00:00Z","v":6489,"vw":127.163088},{"c":127.26,"h":127.6,"l":126.94,"n":317,"o":126.94,"t":"2026-10-01T17:15:00Z","v":6801,"vw":127.309807},{"c":127.98,"h":127.985,"l":127.25,"n":632,"o":127.38,"t":"2026-10-01T17:30:00Z","v":20812,"vw":127.558078},{"c":127.03,"h":127.965,"l":126.935,"n":456,"o":127.8,"t":"2026-10-01T17:45:00Z","v":12546,"vw":127.328688},{"c":127.14,"h":127.25,"l":126.735,"n":410,"o":126.93,"t":"2026-10-01T18:00:00Z","v":10217,"vw":126.981013},{"c":127.205,"h":127.44,"l":127.07,"n":476,"o":127.36,"t":"2026-10-01T18:15:00Z","v":11941,"vw":127.27976},{"c":127.26,"h":127.72,"l":127.12,"n":473,"o":127.2,"t":"2026-10-01T18:30:00Z","v":11793,"vw":127.311499},{"c":127.32,"h":127.325,"l":127.1,"n":432,"o":127.16,"t":"2026-10-01T18:45:00Z","v":11036,"vw":127.203213},{"c":127.265,"h":127.34,"l":127.1101,"n":623,"o":127.31,"t":"2026-10-01T19:00:00Z","v":16360,"vw":127.221739},{"c":127.31,"h":127.41,"l":127.19,"n":606,"o":127.21,"t":"2026-10-01T19:15:00Z","v":19296,"vw":127.313572},{"c":127.43,"h":127.575,"l":127.3401,"n":782,"o":127.4,"t":"2026-10-01T19:30:00Z","v":21933,"vw":127.490059},{"c":126.87,"h":127.4,"l":126.44,"n":2944,"o":127.4,"t":"2026-10-01T19:45:00Z","v":131609,"vw":126.854549},{"c":126.86,"h":126.86,"l":126.86,"n":38,"o":126.86,"t":"2026-10-01T20:00:00Z","v":109967,"vw":126.86},{"c":126.86,"h":126.86,"l":126.86,"n":1,"o":126.86,"t":"2026-10-01T20:30:00Z","v":200,"vw":126.86},{"c":128.405,"h":129.64,"l":128.16,"n":259,"o":129.64,"t":"2026-10-02T13:30:00Z","v":8511,"vw":129.228278},{"c":127.77,"h":129.31,"l":127.72,"n":419,"o":128.69,"t":"2026-10-02T13:45:00Z","v":16707,"vw":128.455406},{"c":128.3315,"h":128.3315,"l":127.55,"n":514,"o":127.745,"t":"2026-10-02T14:00:00Z","v":20870,"vw":128.033875},{"c":128.04,"h":128.33,"l":127.89,"n":211,"o":128.33,"t":"2026-10-02T14:15:00Z","v":6675,"vw":128.155354},{"c":128.405,"h":128.64,"l":127.77,"n":212,"o":127.99,"t":"2026-10-02T14:30:00Z","v":9931,"vw":128.180012},{"c":128.165,"h":128.73,"l":128.13,"n":299,"o":128.62,"t":"2026-10-02T14:45:00Z","v":10978,"vw":128.440287},{"c":127.215,"h":128.19,"l":127.09,"n":360,"o":128.19,"t":"2026-10-02T15:00:00Z","v":16051,"vw":127.402422},{"c":127.28,"h":127.59,"l":126.71,"n":389,"o":127.215,"t":"2026-10-02T15:15:00Z","v":12804,"vw":127.100476},{"c":127.62,"h":127.82,"l":127.45,"n":232,"o":127.565,"t":"2026-10-02T15:30:00Z","v":6895,"vw":127.67529},{"c":127.53,"h":127.78,"l":127.48,"n":278,"o":127.615,"t":"2026-10-02T15:45:00Z","v":9651,"vw":127.594487},{"c":127.46,"h":127.73,"l":127.36,"n":324,"o":127.68,"t":"2026-10-02T16:00:00Z","v":8975,"vw":127.563255},{"c":127.31,"h":127.59,"l":127.025,"n":368,"o":127.42,"t":"2026-10-02T16:15:00Z","v":11339,"vw":127.389417},{"c":127.33,"h":127.565,"l":127.32,"n":187,"o":127.35,"t":"2026-10-02T16:30:00Z","v":5419,"vw":127.454076},{"c":127.5575,"h":127.79,"l":127.3775,"n":268,"o":127.39,"t":"2026-10-02T16:45:00Z","v":8970,"vw":127.577919},{"c":127.615,"h":127.85,"l":127.59,"n":245,"o":127.72,"t":"2026-10-02T17:00:00Z","v":6678,"vw":127.765152},{"c":127.59,"h":127.83,"l":127.445,"n":294,"o":127.615,"t":"2026-10-02T17:15:00Z","v":8012,"vw":127.58862},{"c":128.1,"h":128.1,"l":127.5,"n":452,"o":127.58,"t":"2026-10-02T17:30:00Z","v":14701,"vw":127.841547},{"c":128.2,"h":128.235,"l":127.9,"n":542,"o":128.1,"t":"2026-10-02T17:45:00Z","v":18121,"vw":128.099341},{"c":128.53,"h":128.6,"l":128.25,"n":591,"o":128.25,"t":"2026-10-02T18:00:00Z","v":28322,"vw":128.436059},{"c":128.4925,"h":128.86,"l":128.43,"n":504,"o":128.5875,"t":"2026-10-02T18:15:00Z","v":15038,"vw":128.617785},{"c":128.61,"h":128.7708,"l":128.34,"n":420,"o":128.475,"t":"2026-10-02T18:30:00Z","v":13793,"vw":128.510111},{"c":128.49,"h":128.61,"l":128.3375,"n":321,"o":128.6,"t":"2026-10-02T18:45:00Z","v":7804,"vw":128.51873},{"c":128.32,"h":128.65,"l":128.32,"n":382,"o":128.615,"t":"2026-10-02T19:00:00Z","v":10073,"vw":128.459039},{"c":128.46,"h":128.49,"l":128.3,"n":452,"o":128.32,"t":"2026-10-02T19:15:00Z","v":16432,"vw":128.392815},{"c":128.28,"h":128.55,"l":128.21,"n":753,"o":128.475,"t":"2026-10-02T19:30:00Z","v":21924,"vw":128.370317},{"c":127.28,"h":128.19,"l":127.1,"n":2396,"o":128.19,"t":"2026-10-02T19:45:00Z","v":85268,"vw":127.324073},{"c":127.27,"h":127.27,"l":127.23,"n":54,"o":127.23,"t":"2026-10-02T20:00:00Z","v":122554,"vw":127.269964},{"c":126.245,"h":128.946,"l":126.09,"n":328,"o":128.19,"t":"2026-10-05T13:30:00Z","v":16617,"vw":127.394541},{"c":127.38,"h":127.38,"l":126.24,"n":360,"o":126.24,"t":"2026-10-05T13:45:00Z","v":15415,"vw":126.765968},{"c":129.21,"h":129.49,"l":127.16,"n":470,"o":127.615,"t":"2026-10-05T14:00:00Z","v":24877,"vw":128.723066},{"c":129.91,"h":130.16,"l":129.29,"n":388,"o":129.29,"t":"2026-10-05T14:15:00Z","v":11278,"vw":129.80639},{"c":129.69,"h":129.93,"l":129.105,"n":434,"o":129.89,"t":"2026-10-05T14:30:00Z","v":13143,"vw":129.562087},{"c":130.13,"h":130.3,"l":129.68,"n":440,"o":129.8,"t":"2026-10-05T14:45:00Z","v":23839,"vw":130.109649},{"c":129.33,"h":130.2179,"l":129.33,"n":607,"o":130.2179,"t":"2026-10-05T15:00:00Z","v":25514,"vw":129.674336},{"c":129.25,"h":129.25,"l":128.99,"n":310,"o":129.22,"t":"2026-10-05T15:15:00Z","v":7605,"vw":129.138142},{"c":129.39,"h":129.4475,"l":129.21,"n":408,"o":129.35,"t":"2026-10-05T15:30:00Z","v":12756,"vw":129.330203},{"c":129.86,"h":129.86,"l":129.345,"n":299,"o":129.37,"t":"2026-10-05T15:45:00Z","v":8837,"vw":129.655839},{"c":129.78,"h":129.955,"l":129.64,"n":292,"o":129.75,"t":"2026-10-05T16:00:00Z","v":9059,"vw":129.768832},{"c":130.16,"h":130.16,"l":129.795,"n":254,"o":129.8,"t":"2026-10-05T16:15:00Z","v":7826,"vw":130.008578},{"c":130.205,"h":130.26,"l":130.03,"n":352,"o":130.18,"t":"2026-10-05T16:30:00Z","v":11697,"vw":130.186683},{"c":130.01,"h":130.13,"l":129.85,"n":341,"o":130.13,"t":"2026-10-05T16:45:00Z","v":8870,"vw":129.98939},{"c":130.23,"h":130.31,"l":129.895,"n":453,"o":129.915,"t":"2026-10-05T17:00:00Z","v":19208,"vw":130.21665},{"c":130.39,"h":130.605,"l":130.12,"n":740,"o":130.28,"t":"2026-10-05T17:15:00Z","v":43860,"vw":130.339445},{"c":131.05,"h":131.085,"l":130.47,"n":587,"o":130.47,"t":"2026-10-05T17:30:00Z","v":28551,"vw":130.797685},{"c":131.22,"h":131.29,"l":131.005,"n":705,"o":131.05,"t":"2026-10-05T17:45:00Z","v":24475,"vw":131.19482},{"c":131.13,"h":131.3,"l":130.96,"n":882,"o":131.265,"t":"2026-10-05T18:00:00Z","v":35045,"vw":131.116623},{"c":131.19,"h":131.31,"l":130.965,"n":456,"o":131.1,"t":"2026-10-05T18:15:00Z","v":13611,"vw":131.088883},{"c":130.92,"h":131.195,"l":130.6,"n":803,"o":131.155,"t":"2026-10-05T18:30:00Z","v":26618,"vw":131.040251},{"c":130.8075,"h":131.14,"l":130.77,"n":720,"o":130.97,"t":"2026-10-05T18:45:00Z","v":28552,"vw":130.910305},{"c":130.99,"h":131.03,"l":130.84,"n":475,"o":130.925,"t":"2026-10-05T19:00:00Z","v":10976,"vw":130.942594},{"c":130.64,"h":131.07,"l":130.64,"n":998,"o":130.985,"t":"2026-10-05T19:15:00Z","v":31907,"vw":130.868256},{"c":130.26,"h":130.645,"l":130.18,"n":878,"o":130.6,"t":"2026-10-05T19:30:00Z","v":23487,"vw":130.392065},{"c":129.45,"h":130.2,"l":129.02,"n":3116,"o":130.2,"t":"2026-10-05T19:45:00Z","v":135436,"vw":129.55944},{"c":129.43,"h":129.52,"l":129.43,"n":75,"o":129.52,"t":"2026-10-05T20:00:00Z","v":248738,"vw":129.430652},{"c":129.25,"h":129.25,"l":129.25,"n":2,"o":129.25,"t":"2026-10-06T11:00:00Z","v":133,"vw":129.25},{"c":129.56,"h":129.56,"l":129.56,"n":1,"o":129.56,"t":"2026-10-06T12:00:00Z","v":100,"vw":129.56},{"c":130.34,"h":131.02,"l":130.0715,"n":262,"o":130.24,"t":"2026-10-06T13:30:00Z","v":14360,"vw":130.389077},{"c":130.13,"h":130.74,"l":130.03,"n":371,"o":130.51,"t":"2026-10-06T13:45:00Z","v":28384,"vw":130.220466},{"c":131.03,"h":131.22,"l":130.13,"n":405,"o":130.13,"t":"2026-10-06T14:00:00Z","v":16348,"vw":130.890026},{"c":130.41,"h":130.985,"l":130.41,"n":389,"o":130.92,"t":"2026-10-06T14:15:00Z","v":14819,"vw":130.545589},{"c":130.515,"h":130.8,"l":130.41,"n":376,"o":130.41,"t":"2026-10-06T14:30:00Z","v":15693,"vw":130.646208},{"c":130.8,"h":131.04,"l":130.4266,"n":530,"o":130.51,"t":"2026-10-06T14:45:00Z","v":21949,"vw":130.673631},{"c":131.15,"h":131.29,"l":130.805,"n":492,"o":130.97,"t":"2026-10-06T15:00:00Z","v":14004,"vw":131.074458},{"c":131.84,"h":131.88,"l":131.22,"n":461,"o":131.26,"t":"2026-10-06T15:15:00Z","v":18275,"vw":131.580241},{"c":131.78,"h":132.12,"l":131.68,"n":608,"o":131.7,"t":"2026-10-06T15:30:00Z","v":23346,"vw":131.856627},{"c":131.8,"h":131.935,"l":131.74,"n":316,"o":131.78,"t":"2026-10-06T15:45:00Z","v":7078,"vw":131.818603},{"c":132.085,"h":132.24,"l":131.77,"n":556,"o":131.86,"t":"2026-10-06T16:00:00Z","v":17193,"vw":131.968764},{"c":132.05,"h":132.51,"l":131.81,"n":510,"o":132.085,"t":"2026-10-06T16:15:00Z","v":14904,"vw":132.15718},{"c":132.095,"h":132.185,"l":131.931,"n":415,"o":132.14,"t":"2026-10-06T16:30:00Z","v":10816,"vw":132.079161},{"c":132.035,"h":132.1999,"l":131.9,"n":370,"o":132.15,"t":"2026-10-06T16:45:00Z","v":9799,"vw":132.032903},{"c":131.895,"h":132.135,"l":131.895,"n":468,"o":132.02,"t":"2026-10-06T17:00:00Z","v":11181,"vw":132.008623},{"c":131.05,"h":131.925,"l":131.04,"n":667,"o":131.92,"t":"2026-10-06T17:15:00Z","v":21979,"vw":131.413881},{"c":130.84,"h":131.17,"l":130.84,"n":843,"o":130.97,"t":"2026-10-06T17:30:00Z","v":32626,"vw":130.996375},{"c":130.96,"h":131.205,"l":130.84,"n":744,"o":130.935,"t":"2026-10-06T17:45:00Z","v":24625,"vw":131.011955},{"c":130.675,"h":131.215,"l":130.57,"n":904,"o":131.03,"t":"2026-10-06T18:00:00Z","v":32326,"vw":130.872881},{"c":130.19,"h":130.815,"l":130.18,"n":947,"o":130.68,"t":"2026-10-06T18:15:00Z","v":46214,"vw":130.46025},{"c":130.26,"h":130.42,"l":130.16,"n":682,"o":130.18,"t":"2026-10-06T18:30:00Z","v":27292,"vw":130.27661},{"c":130.48,"h":130.63,"l":130.24,"n":762,"o":130.24,"t":"2026-10-06T18:45:00Z","v":33361,"vw":130.423792},{"c":130.01,"h":130.56,"l":129.95,"n":725,"o":130.46,"t":"2026-10-06T19:00:00Z","v":31959,"vw":130.271227},{"c":130.12,"h":130.22,"l":129.88,"n":1056,"o":130.01,"t":"2026-10-06T19:15:00Z","v":54220,"vw":130.059144},{"c":130.085,"h":130.17,"l":129.86,"n":1052,"o":130.14,"t":"2026-10-06T19:30:00Z","v":50640,"vw":130.03776},{"c":130.06,"h":130.28,"l":129.82,"n":2679,"o":130.085,"t":"2026-10-06T19:45:00Z","v":107541,"vw":130.04404},{"c":130.07,"h":130.07,"l":130.07,"n":64,"o":130.07,"t":"2026-10-06T20:00:00Z","v":140319,"vw":130.07},{"c":127.29,"h":127.67,"l":126.19,"n":207,"o":126.83,"t":"2026-10-07T13:30:00Z","v":13908,"vw":126.798291},{"c":126.145,"h":127.335,"l":126.06,"n":387,"o":127.335,"t":"2026-10-07T13:45:00Z","v":67360,"vw":126.936943},{"c":125.165,"h":126.2075,"l":124.89,"n":443,"o":126.145,"t":"2026-10-07T14:00:00Z","v":21782,"vw":125.305194},{"c":125.06,"h":125.385,"l":124.39,"n":569,"o":125.185,"t":"2026-10-07T14:15:00Z","v":30775,"vw":124.815434},{"c":124.76,"h":125.33,"l":124.76,"n":357,"o":124.95,"t":"2026-10-07T14:30:00Z","v":18129,"vw":124.976363},{"c":125.22,"h":125.33,"l":124.76,"n":361,"o":124.76,"t":"2026-10-07T14:45:00Z","v":14822,"vw":124.941845},{"c":124.84,"h":125.24,"l":124.645,"n":512,"o":125.24,"t":"2026-10-07T15:00:00Z","v":20662,"vw":124.872789},{"c":124.96,"h":125.12,"l":124.78,"n":549,"o":124.8599,"t":"2026-10-07T15:15:00Z","v":18834,"vw":124.981762},{"c":125.145,"h":125.3301,"l":124.975,"n":418,"o":125.12,"t":"2026-10-07T15:30:00Z","v":13808,"vw":125.193382},{"c":125.65,"h":125.65,"l":124.96,"n":533,"o":125.22,"t":"2026-10-07T15:45:00Z","v":24943,"vw":125.390445},{"c":126.09,"h":126.1,"l":125.42,"n":548,"o":125.69,"t":"2026-10-07T16:00:00Z","v":24711,"vw":125.928278},{"c":125.91,"h":126.2299,"l":125.885,"n":383,"o":126.18,"t":"2026-10-07T16:15:00Z","v":7853,"vw":126.035098},{"c":125.5,"h":125.99,"l":125.47,"n":336,"o":125.97,"t":"2026-10-07T16:30:00Z","v":12201,"vw":125.848725},{"c":125.505,"h":125.63,"l":125.48,"n":442,"o":125.5625,"t":"2026-10-07T16:45:00Z","v":20485,"vw":125.584473},{"c":125.82,"h":125.985,"l":125.585,"n":536,"o":125.59,"t":"2026-10-07T17:00:00Z","v":17101,"vw":125.728073},{"c":126,"h":126.21,"l":125.795,"n":442,"o":125.795,"t":"2026-10-07T17:15:00Z","v":14859,"vw":125.986191},{"c":126.48,"h":126.57,"l":125.91,"n":489,"o":125.98,"t":"2026-10-07T17:30:00Z","v":17476,"vw":126.224994},{"c":126.32,"h":126.63,"l":126.32,"n":577,"o":126.505,"t":"2026-10-07T17:45:00Z","v":23245,"vw":126.496027},{"c":125.915,"h":126.52,"l":125.83,"n":388,"o":126.35,"t":"2026-10-07T18:00:00Z","v":13805,"vw":126.263828},{"c":125.93,"h":126.1,"l":125.88,"n":350,"o":125.95,"t":"2026-10-07T18:15:00Z","v":9490,"vw":125.964194},{"c":125.74,"h":125.95,"l":125.67,"n":437,"o":125.92,"t":"2026-10-07T18:30:00Z","v":20685,"vw":125.791368},{"c":125.71,"h":125.86,"l":125.71,"n":520,"o":125.79,"t":"2026-10-07T18:45:00Z","v":13808,"vw":125.798102},{"c":125.79,"h":125.91,"l":125.68,"n":670,"o":125.77,"t":"2026-10-07T19:00:00Z","v":21750,"vw":125.812824},{"c":126.04,"h":126.08,"l":125.7,"n":718,"o":125.75,"t":"2026-10-07T19:15:00Z","v":22421,"vw":125.856979},{"c":125.77,"h":126.17,"l":125.63,"n":991,"o":126.16,"t":"2026-10-07T19:30:00Z","v":28533,"vw":125.887788},{"c":126.04,"h":126.23,"l":125.73,"n":2710,"o":125.73,"t":"2026-10-07T19:45:00Z","v":99371,"vw":126.024498},{"c":126.08,"h":126.08,"l":126.08,"n":42,"o":126.08,"t":"2026-10-07T20:00:00Z","v":140587,"vw":126.08},{"c":125.67,"h":125.67,"l":125.67,"n":4,"o":125.67,"t":"2026-10-08T08:00:00Z","v":315,"vw":125.67},{"c":124.41,"h":124.42,"l":124.41,"n":3,"o":124.42,"t":"2026-10-08T11:00:00Z","v":320,"vw":124.41373},{"c":124.67,"h":124.905,"l":123.98,"n":732,"o":124.09,"t":"2026-10-08T13:30:00Z","v":71901,"vw":124.320256},{"c":124.3775,"h":125.1392,"l":124.315,"n":456,"o":124.85,"t":"2026-10-08T13:45:00Z","v":23158,"vw":124.694429},{"c":124.1,"h":124.85,"l":124.1,"n":517,"o":124.61,"t":"2026-10-08T14:00:00Z","v":17736,"vw":124.485978},{"c":124.23,"h":124.4199,"l":124.085,"n":465,"o":124.1223,"t":"2026-10-08T14:15:00Z","v":17282,"vw":124.277558},{"c":123.94,"h":124.28,"l":123.6301,"n":441,"o":124.17,"t":"2026-10-08T14:30:00Z","v":16778,"vw":123.995003},{"c":123.275,"h":123.915,"l":123.17,"n":544,"o":123.915,"t":"2026-10-08T14:45:00Z","v":16703,"vw":123.475508},{"c":123.185,"h":123.62,"l":123.145,"n":483,"o":123.2,"t":"2026-10-08T15:00:00Z","v":16856,"vw":123.400623},{"c":123.18,"h":123.29,"l":122.92,"n":831,"o":123.185,"t":"2026-10-08T15:15:00Z","v":53042,"vw":123.172081},{"c":123.73,"h":123.77,"l":122.9,"n":567,"o":123.095,"t":"2026-10-08T15:30:00Z","v":19963,"vw":123.435927},{"c":124.12,"h":124.14,"l":123.61,"n":478,"o":123.73,"t":"2026-10-08T15:45:00Z","v":13614,"vw":123.92703},{"c":124.24,"h":124.26,"l":123.78,"n":426,"o":124.12,"t":"2026-10-08T16:00:00Z","v":15077,"vw":124.082124},{"c":124.23,"h":125.27,"l":123.92,"n":624,"o":124.235,"t":"2026-10-08T16:15:00Z","v":20808,"vw":124.394268},{"c":124.705,"h":124.9814,"l":124.31,"n":443,"o":124.335,"t":"2026-10-08T16:30:00Z","v":16406,"vw":124.556321},{"c":124.555,"h":124.98,"l":124.415,"n":467,"o":124.705,"t":"2026-10-08T16:45:00Z","v":19133,"vw":124.635642},{"c":124.48,"h":124.55,"l":123.98,"n":406,"o":124.49,"t":"2026-10-08T17:00:00Z","v":18836,"vw":124.261493},{"c":124.505,"h":124.85,"l":124.085,"n":393,"o":124.28,"t":"2026-10-08T17:15:00Z","v":14640,"vw":124.528385},{"c":125.15,"h":125.15,"l":124.6,"n":415,"o":124.66,"t":"2026-10-08T17:30:00Z","v":12782,"vw":124.763182},{"c":125.205,"h":125.305,"l":125,"n":434,"o":125.23,"t":"2026-10-08T17:45:00Z","v":11371,"vw":125.17346},{"c":125.3,"h":125.37,"l":125.19,"n":359,"o":125.2,"t":"2026-10-08T18:00:00Z","v":10329,"vw":125.274115},{"c":124.97,"h":125.29,"l":124.88,"n":323,"o":125.285,"t":"2026-10-08T18:15:00Z","v":9442,"vw":125.043866},{"c":124.935,"h":125.005,"l":124.765,"n":498,"o":124.92,"t":"2026-10-08T18:30:00Z","v":20797,"vw":124.910172},{"c":124.92,"h":124.975,"l":124.72,"n":556,"o":124.935,"t":"2026-10-08T18:45:00Z","v":26785,"vw":124.866026},{"c":125.14,"h":125.16,"l":124.78,"n":437,"o":124.96,"t":"2026-10-08T19:00:00Z","v":15450,"vw":125.013291},{"c":125.35,"h":125.625,"l":125.08,"n":585,"o":125.08,"t":"2026-10-08T19:15:00Z","v":20822,"vw":125.353219},{"c":125.575,"h":125.85,"l":125.4,"n":853,"o":125.44,"t":"2026-10-08T19:30:00Z","v":23941,"vw":125.576618},{"c":126.31,"h":126.55,"l":125.45,"n":3385,"o":125.59,"t":"2026-10-08T19:45:00Z","v":162845,"vw":125.9749},{"c":126.21,"h":126.21,"l":126.21,"n":49,"o":126.21,"t":"2026-10-08T20:00:00Z","v":207221,"vw":126.21},{"c":126.21,"h":126.21,"l":126.21,"n":3,"o":126.21,"t":"2026-10-09T10:30:00Z","v":1001,"vw":126.21},{"c":126.01,"h":126.01,"l":126.01,"n":7,"o":126.01,"t":"2026-10-09T13:00:00Z","v":205,"vw":126.01},{"c":125.59,"h":125.59,"l":125.59,"n":11,"o":125.59,"t":"2026-10-09T13:15:00Z","v":264,"vw":125.59},{"c":125.46,"h":126.355,"l":124.98,"n":288,"o":126.1,"t":"2026-10-09T13:30:00Z","v":24769,"vw":125.639098},{"c":126.0825,"h":126.0825,"l":125.06,"n":346,"o":125.3,"t":"2026-10-09T13:45:00Z","v":11508,"vw":125.763678},{"c":125.455,"h":126.17,"l":125.41,"n":498,"o":126.08,"t":"2026-10-09T14:00:00Z","v":29346,"vw":125.779496},{"c":125.305,"h":125.9,"l":125.27,"n":500,"o":125.6,"t":"2026-10-09T14:15:00Z","v":24481,"vw":125.76664},{"c":125.265,"h":125.34,"l":124.9575,"n":327,"o":125.1401,"t":"2026-10-09T14:30:00Z","v":9989,"vw":125.253126},{"c":125.52,"h":125.695,"l":125.285,"n":355,"o":125.285,"t":"2026-10-09T14:45:00Z","v":14220,"vw":125.510976},{"c":125.79,"h":125.96,"l":125.46,"n":340,"o":125.67,"t":"2026-10-09T15:00:00Z","v":12358,"vw":125.699789},{"c":125.5,"h":125.87,"l":125.5,"n":344,"o":125.85,"t":"2026-10-09T15:15:00Z","v":11258,"vw":125.712045},{"c":125.06,"h":125.595,"l":125.03,"n":412,"o":125.595,"t":"2026-10-09T15:30:00Z","v":17383,"vw":125.315567},{"c":125.1,"h":125.15,"l":124.85,"n":621,"o":125.09,"t":"2026-10-09T15:45:00Z","v":52171,"vw":125.086627},{"c":125.34,"h":125.385,"l":125.05,"n":671,"o":125.1,"t":"2026-10-09T16:00:00Z","v":32772,"vw":125.134035},{"c":125.2,"h":125.44,"l":125.14,"n":268,"o":125.305,"t":"2026-10-09T16:15:00Z","v":6321,"vw":125.296435},{"c":125.22,"h":125.465,"l":125.19,"n":372,"o":125.41,"t":"2026-10-09T16:30:00Z","v":13090,"vw":125.33356},{"c":124.945,"h":125.2099,"l":124.905,"n":439,"o":125.175,"t":"2026-10-09T16:45:00Z","v":18325,"vw":125.001983},{"c":124.9,"h":124.97,"l":124.8,"n":345,"o":124.86,"t":"2026-10-09T17:00:00Z","v":8359,"vw":124.86659},{"c":124.96,"h":125.12,"l":124.86,"n":403,"o":124.92,"t":"2026-10-09T17:15:00Z","v":15650,"vw":124.945466},{"c":125.08,"h":125.08,"l":124.82,"n":413,"o":124.98,"t":"2026-10-09T17:30:00Z","v":13311,"vw":124.902976},{"c":125.39,"h":125.4,"l":125.11,"n":584,"o":125.14,"t":"2026-10-09T17:45:00Z","v":50904,"vw":125.316015},{"c":125.415,"h":125.56,"l":125.28,"n":1178,"o":125.36,"t":"2026-10-09T18:00:00Z","v":75279,"vw":125.362196},{"c":125.555,"h":125.65,"l":125.42,"n":401,"o":125.42,"t":"2026-10-09T18:15:00Z","v":12624,"vw":125.534427},{"c":125.45,"h":125.59,"l":125.45,"n":471,"o":125.5576,"t":"2026-10-09T18:30:00Z","v":10983,"vw":125.548113},{"c":125.9,"h":125.995,"l":125.4,"n":694,"o":125.46,"t":"2026-10-09T18:45:00Z","v":21008,"vw":125.650725},{"c":126.18,"h":126.385,"l":125.6,"n":1037,"o":125.92,"t":"2026-10-09T19:00:00Z","v":68100,"vw":125.985468},{"c":125.97,"h":126.23,"l":125.95,"n":686,"o":126.14,"t":"2026-10-09T19:15:00Z","v":22288,"vw":126.09291},{"c":126.09,"h":126.185,"l":125.785,"n":783,"o":125.95,"t":"2026-10-09T19:30:00Z","v":19627,"vw":125.989505},{"c":125.81,"h":126.155,"l":125.81,"n":1923,"o":126.06,"t":"2026-10-09T19:45:00Z","v":57047,"vw":125.934054},{"c":125.79,"h":125.79,"l":125.79,"n":31,"o":125.79,"t":"2026-10-09T20:00:00Z","v":69544,"vw":125.79},{"c":125.89,"h":126.04,"l":124.93,"n":153,"o":124.93,"t":"2026-10-12T13:30:00Z","v":8245,"vw":125.355122},{"c":125.945,"h":126.13,"l":125.64,"n":295,"o":125.89,"t":"2026-10-12T13:45:00Z","v":9269,"vw":125.965971},{"c":126.2325,"h":126.2325,"l":125.79,"n":352,"o":125.79,"t":"2026-10-12T14:00:00Z","v":13702,"vw":125.887169},{"c":126.28,"h":126.4495,"l":126.05,"n":298,"o":126.23,"t":"2026-10-12T14:15:00Z","v":9248,"vw":126.24961},{"c":126.74,"h":126.84,"l":126.34,"n":365,"o":126.34,"t":"2026-10-12T14:30:00Z","v":10236,"vw":126.554562},{"c":126.84,"h":127.1,"l":126.64,"n":411,"o":126.74,"t":"2026-10-12T14:45:00Z","v":10112,"vw":126.849311},{"c":126.785,"h":126.8412,"l":126.64,"n":271,"o":126.7,"t":"2026-10-12T15:00:00Z","v":8521,"vw":126.756827},{"c":127.14,"h":127.14,"l":126.77,"n":361,"o":126.77,"t":"2026-10-12T15:15:00Z","v":13775,"vw":126.974946},{"c":127.17,"h":127.45,"l":127.1,"n":385,"o":127.13,"t":"2026-10-12T15:30:00Z","v":12305,"vw":127.206153},{"c":126.77,"h":127.2699,"l":126.77,"n":379,"o":127.235,"t":"2026-10-12T15:45:00Z","v":11750,"vw":127.088173},{"c":126.71,"h":126.81,"l":126.66,"n":371,"o":126.77,"t":"2026-10-12T16:00:00Z","v":10292,"vw":126.72177},{"c":126.48,"h":126.7,"l":126.47,"n":315,"o":126.66,"t":"2026-10-12T16:15:00Z","v":9676,"vw":126.579024},{"c":126.46,"h":126.58,"l":126.35,"n":276,"o":126.445,"t":"2026-10-12T16:30:00Z","v":9381,"vw":126.490587},{"c":126.62,"h":126.72,"l":126.46,"n":438,"o":126.46,"t":"2026-10-12T16:45:00Z","v":16137,"vw":126.609147},{"c":126.76,"h":126.81,"l":126.62,"n":385,"o":126.62,"t":"2026-10-12T17:00:00Z","v":10865,"vw":126.722246},{"c":126.58,"h":126.74,"l":126.58,"n":264,"o":126.74,"t":"2026-10-12T17:15:00Z","v":7400,"vw":126.660741},{"c":126.65,"h":126.81,"l":126.54,"n":474,"o":126.58,"t":"2026-10-12T17:30:00Z","v":15600,"vw":126.656705},{"c":126.36,"h":126.7,"l":126.33,"n":287,"o":126.56,"t":"2026-10-12T17:45:00Z","v":11358,"vw":126.547213},{"c":126.4205,"h":126.57,"l":126.38,"n":370,"o":126.38,"t":"2026-10-12T18:00:00Z","v":10465,"vw":126.470933},{"c":126.345,"h":126.395,"l":126.27,"n":344,"o":126.32,"t":"2026-10-12T18:15:00Z","v":11819,"vw":126.349267},{"c":126.3534,"h":126.5001,"l":126.29,"n":446,"o":126.34,"t":"2026-10-12T18:30:00Z","v":12581,"vw":126.408299},{"c":126.2146,"h":126.33,"l":126.18,"n":260,"o":126.31,"t":"2026-10-12T18:45:00Z","v":6678,"vw":126.245674},{"c":126.21,"h":126.34,"l":126.16,"n":570,"o":126.225,"t":"2026-10-12T19:00:00Z","v":13846,"vw":126.240267},{"c":126.085,"h":126.47,"l":125.995,"n":680,"o":126.255,"t":"2026-10-12T19:15:00Z","v":17578,"vw":126.216074},{"c":126.09,"h":126.13,"l":126.02,"n":499,"o":126.08,"t":"2026-10-12T19:30:00Z","v":14032,"vw":126.083759},{"c":125.95,"h":126.455,"l":125.95,"n":1920,"o":126.105,"t":"2026-10-12T19:45:00Z","v":61416,"vw":126.175527},{"c":125.93,"h":125.93,"l":125.93,"n":36,"o":125.93,"t":"2026-10-12T20:00:00Z","v":84430,"vw":125.93},{"c":125.93,"h":125.93,"l":125.93,"n":1,"o":125.93,"t":"2026-10-12T20:30:00Z","v":132,"vw":125.93},{"c":127.035,"h":128.1,"l":125.88,"n":189,"o":126.96,"t":"2026-10-13T13:30:00Z","v":11542,"vw":127.238368},{"c":125.9725,"h":127.215,"l":125.9725,"n":236,"o":127.03,"t":"2026-10-13T13:45:00Z","v":7859,"vw":126.914789},{"c":126.67,"h":126.76,"l":125.87,"n":314,"o":125.97,"t":"2026-10-13T14:00:00Z","v":15775,"vw":126.369194},{"c":126.34,"h":126.605,"l":126.2,"n":142,"o":126.2,"t":"2026-10-13T14:15:00Z","v":3480,"vw":126.492469},{"c":126,"h":126.37,"l":125.72,"n":238,"o":126.36,"t":"2026-10-13T14:30:00Z","v":7487,"vw":126.102778},{"c":126.145,"h":126.15,"l":125.66,"n":141,"o":125.84,"t":"2026-10-13T14:45:00Z","v":5717,"vw":125.954834},{"c":126.08,"h":126.32,"l":126.05,"n":231,"o":126.14,"t":"2026-10-13T15:00:00Z","v":6746,"vw":126.203997},{"c":125.73,"h":126.18,"l":125.73,"n":469,"o":125.98,"t":"2026-10-13T15:15:00Z","v":41042,"vw":125.904873},{"c":125.155,"h":125.68,"l":125.155,"n":364,"o":125.58,"t":"2026-10-13T15:30:00Z","v":12546,"vw":125.408434},{"c":125.505,"h":125.505,"l":124.91,"n":614,"o":125,"t":"2026-10-13T15:45:00Z","v":40465,"vw":125.268248},{"c":125.68,"h":125.735,"l":125.22,"n":505,"o":125.51,"t":"2026-10-13T16:00:00Z","v":31783,"vw":125.401779},{"c":125.78,"h":125.82,"l":125.475,"n":635,"o":125.76,"t":"2026-10-13T16:15:00Z","v":48712,"vw":125.643884},{"c":126.17,"h":126.245,"l":125.85,"n":309,"o":125.85,"t":"2026-10-13T16:30:00Z","v":9727,"vw":126.024874},{"c":126.16,"h":126.34,"l":126.16,"n":265,"o":126.165,"t":"2026-10-13T16:45:00Z","v":13934,"vw":126.230781},{"c":126.245,"h":126.335,"l":126.005,"n":378,"o":126.1,"t":"2026-10-13T17:00:00Z","v":15289,"vw":126.091113},{"c":126.415,"h":126.585,"l":126.185,"n":365,"o":126.1975,"t":"2026-10-13T17:15:00Z","v":15536,"vw":126.336454},{"c":126.575,"h":126.745,"l":126.38,"n":369,"o":126.38,"t":"2026-10-13T17:30:00Z","v":12029,"vw":126.601842},{"c":126.39,"h":126.65,"l":126.29,"n":307,"o":126.57,"t":"2026-10-13T17:45:00Z","v":9522,"vw":126.493215},{"c":126.345,"h":126.635,"l":126.32,"n":546,"o":126.39,"t":"2026-10-13T18:00:00Z","v":21791,"vw":126.46763},{"c":126.375,"h":126.62,"l":126.17,"n":743,"o":126.3,"t":"2026-10-13T18:15:00Z","v":46388,"vw":126.355705},{"c":126.215,"h":126.5275,"l":126.21,"n":653,"o":126.33,"t":"2026-10-13T18:30:00Z","v":35275,"vw":126.349389},{"c":126.385,"h":126.55,"l":126.12,"n":582,"o":126.22,"t":"2026-10-13T18:45:00Z","v":25566,"vw":126.286615},{"c":126.675,"h":126.675,"l":126.29,"n":778,"o":126.41,"t":"2026-10-13T19:00:00Z","v":40035,"vw":126.480874},{"c":126.985,"h":127.1,"l":126.64,"n":583,"o":126.825,"t":"2026-10-13T19:15:00Z","v":16014,"vw":126.796463},{"c":126.725,"h":127.185,"l":126.675,"n":906,"o":127.05,"t":"2026-10-13T19:30:00Z","v":27590,"vw":126.972369},{"c":126.81,"h":126.96,"l":126.635,"n":2331,"o":126.725,"t":"2026-10-13T19:45:00Z","v":68468,"vw":126.775836},{"c":126.84,"h":126.84,"l":126.73,"n":47,"o":126.73,"t":"2026-10-13T20:00:00Z","v":113439,"vw":126.730118},{"c":126.7,"h":126.7,"l":126.7,"n":6,"o":126.7,"t":"2026-10-14T12:30:00Z","v":209,"vw":126.7},{"c":125.055,"h":125.76,"l":124.65,"n":240,"o":124.74,"t":"2026-10-14T13:30:00Z","v":10049,"vw":124.985539},{"c":125.38,"h":125.67,"l":125.03,"n":230,"o":125.24,"t":"2026-10-14T13:45:00Z","v":8764,"vw":125.342632},{"c":124.65,"h":125.23,"l":124.51,"n":361,"o":125.17,"t":"2026-10-14T14:00:00Z","v":11311,"vw":124.893426},{"c":124.66,"h":124.9,"l":124.47,"n":421,"o":124.51,"t":"2026-10-14T14:15:00Z","v":13031,"vw":124.636967},{"c":125.46,"h":125.46,"l":124.77,"n":306,"o":124.91,"t":"2026-10-14T14:30:00Z","v":10610,"vw":125.112234},{"c":124.39,"h":125.3,"l":124.38,"n":309,"o":125.3,"t":"2026-10-14T14:45:00Z","v":18463,"vw":124.710404},{"c":124.01,"h":124.49,"l":123.95,"n":391,"o":124.36,"t":"2026-10-14T15:00:00Z","v":11095,"vw":124.257341},{"c":123.96,"h":124.12,"l":123.82,"n":355,"o":123.96,"t":"2026-10-14T15:15:00Z","v":12076,"vw":123.988198},{"c":123.71,"h":124.19,"l":123.655,"n":500,"o":123.95,"t":"2026-10-14T15:30:00Z","v":26452,"vw":124.011946},{"c":123.61,"h":123.78,"l":123.425,"n":347,"o":123.675,"t":"2026-10-14T15:45:00Z","v":10491,"vw":123.654032},{"c":123.655,"h":124.03,"l":123.655,"n":473,"o":123.79,"t":"2026-10-14T16:00:00Z","v":17917,"vw":123.849772},{"c":123.45,"h":123.65,"l":123.37,"n":363,"o":123.65,"t":"2026-10-14T16:15:00Z","v":12482,"vw":123.576966},{"c":123.76,"h":123.85,"l":123.55,"n":325,"o":123.59,"t":"2026-10-14T16:30:00Z","v":11119,"vw":123.696313},{"c":123.92,"h":123.94,"l":123.66,"n":235,"o":123.77,"t":"2026-10-14T16:45:00Z","v":8843,"vw":123.808934},{"c":123.795,"h":124.03,"l":123.69,"n":363,"o":124.01,"t":"2026-10-14T17:00:00Z","v":14384,"vw":123.865731},{"c":123.42,"h":123.815,"l":123.36,"n":327,"o":123.76,"t":"2026-10-14T17:15:00Z","v":13123,"vw":123.588236},{"c":123.33,"h":123.52,"l":123.3,"n":483,"o":123.52,"t":"2026-10-14T17:30:00Z","v":17519,"vw":123.360288},{"c":123.17,"h":123.305,"l":123.12,"n":372,"o":123.3,"t":"2026-10-14T17:45:00Z","v":14376,"vw":123.210922},{"c":123.22,"h":123.22,"l":122.84,"n":478,"o":123.06,"t":"2026-10-14T18:00:00Z","v":15638,"vw":123.030168},{"c":123.555,"h":123.61,"l":123.2325,"n":337,"o":123.2325,"t":"2026-10-14T18:15:00Z","v":11628,"vw":123.47679},{"c":123.515,"h":123.59,"l":123.49,"n":326,"o":123.58,"t":"2026-10-14T18:30:00Z","v":11033,"vw":123.526325},{"c":124.02,"h":124.025,"l":123.435,"n":613,"o":123.51,"t":"2026-10-14T18:45:00Z","v":37838,"vw":123.52335},{"c":124.11,"h":124.21,"l":123.94,"n":517,"o":124.02,"t":"2026-10-14T19:00:00Z","v":16866,"vw":124.081436},{"c":124.43,"h":124.66,"l":124.01,"n":1069,"o":124.01,"t":"2026-10-14T19:15:00Z","v":44628,"vw":124.410269},{"c":125.08,"h":125.08,"l":124.32,"n":869,"o":124.32,"t":"2026-10-14T19:30:00Z","v":29975,"vw":124.822443},{"c":125.21,"h":125.25,"l":124.79,"n":2451,"o":125.03,"t":"2026-10-14T19:45:00Z","v":90455,"vw":124.998605},{"c":125.19,"h":125.19,"l":125.19,"n":56,"o":125.19,"t":"2026-10-14T20:00:00Z","v":155252,"vw":125.19},{"c":127.495,"h":128.41,"l":126.785,"n":382,"o":127.28,"t":"2026-10-15T13:30:00Z","v":19318,"vw":127.641581},{"c":127.89,"h":128.13,"l":127.11,"n":888,"o":127.495,"t":"2026-10-15T13:45:00Z","v":40333,"vw":127.728564},{"c":128.52,"h":128.67,"l":127.69,"n":640,"o":127.695,"t":"2026-10-15T14:00:00Z","v":21255,"vw":128.201361},{"c":127.95,"h":128.77,"l":127.95,"n":745,"o":128.475,"t":"2026-10-15T14:15:00Z","v":32552,"vw":128.395916},{"c":128.09,"h":128.43,"l":127.84,"n":1085,"o":127.98,"t":"2026-10-15T14:30:00Z","v":46412,"vw":128.119794},{"c":128.07,"h":128.11,"l":127.74,"n":750,"o":128.055,"t":"2026-10-15T14:45:00Z","v":32288,"vw":127.945239},{"c":128.92,"h":128.92,"l":128.09,"n":471,"o":128.095,"t":"2026-10-15T15:00:00Z","v":12685,"vw":128.356517},{"c":129.07,"h":129.24,"l":128.92,"n":414,"o":128.92,"t":"2026-10-15T15:15:00Z","v":11638,"vw":129.11952},{"c":128.76,"h":129.03,"l":128.61,"n":391,"o":129.02,"t":"2026-10-15T15:30:00Z","v":8885,"vw":128.791636},{"c":128.61,"h":128.88,"l":128.29,"n":440,"o":128.758047,"t":"2026-10-15T15:45:00Z","v":14553,"vw":128.511001},{"c":128.15,"h":128.61,"l":128.13,"n":459,"o":128.61,"t":"2026-10-15T16:00:00Z","v":11603,"vw":128.359079},{"c":128.24,"h":128.44,"l":128.13,"n":301,"o":128.26,"t":"2026-10-15T16:15:00Z","v":21370,"vw":128.284648},{"c":128.055,"h":128.22,"l":127.9,"n":388,"o":128.14,"t":"2026-10-15T16:30:00Z","v":15202,"vw":128.082437},{"c":128.16,"h":128.165,"l":127.755,"n":387,"o":128.015,"t":"2026-10-15T16:45:00Z","v":12367,"vw":128.014476},{"c":128.0901,"h":128.2731,"l":128.085,"n":363,"o":128.18,"t":"2026-10-15T17:00:00Z","v":14234,"vw":128.147151},{"c":128.645,"h":128.645,"l":128.27,"n":482,"o":128.27,"t":"2026-10-15T17:15:00Z","v":12051,"vw":128.417316},{"c":128.66,"h":128.905,"l":128.48,"n":972,"o":128.645,"t":"2026-10-15T17:30:00Z","v":69756,"vw":128.58003},{"c":128.51,"h":128.63,"l":128.29,"n":383,"o":128.61,"t":"2026-10-15T17:45:00Z","v":9261,"vw":128.427085},{"c":128.82,"h":128.895,"l":128.51,"n":533,"o":128.56,"t":"2026-10-15T18:00:00Z","v":15444,"vw":128.724829},{"c":128.575,"h":129.11,"l":128.545,"n":516,"o":128.87,"t":"2026-10-15T18:15:00Z","v":13003,"vw":128.841905},{"c":128.475,"h":128.83,"l":128.475,"n":712,"o":128.67,"t":"2026-10-15T18:30:00Z","v":22441,"vw":128.599322},{"c":128.71,"h":128.845,"l":128.42,"n":557,"o":128.475,"t":"2026-10-15T18:45:00Z","v":14862,"vw":128.682292},{"c":128.66,"h":129.08,"l":128.5,"n":569,"o":128.79,"t":"2026-10-15T19:00:00Z","v":17961,"vw":128.824816},{"c":128.11,"h":128.685,"l":128.095,"n":948,"o":128.66,"t":"2026-10-15T19:15:00Z","v":52652,"vw":128.4715},{"c":128.01,"h":128.47,"l":127.94,"n":1022,"o":128.195,"t":"2026-10-15T19:30:00Z","v":40248,"vw":128.250925},{"c":128.49,"h":128.49,"l":127.935,"n":4016,"o":127.99,"t":"2026-10-15T19:45:00Z","v":166764,"vw":128.170745},{"c":128.49,"h":128.49,"l":128.49,"n":46,"o":128.49,"t":"2026-10-15T20:00:00Z","v":126073,"vw":128.49},{"c":130.48,"h":130.485,"l":128.8,"n":221,"o":129.53,"t":"2026-10-16T13:30:00Z","v":19323,"vw":129.646612},{"c":130.52,"h":131.03,"l":130.49,"n":401,"o":130.73,"t":"2026-10-16T13:45:00Z","v":21546,"vw":130.683978},{"c":129.01,"h":130.7,"l":129.01,"n":438,"o":130.5,"t":"2026-10-16T14:00:00Z","v":31659,"vw":129.968476},{"c":129.39,"h":129.39,"l":128.635,"n":455,"o":129.01,"t":"2026-10-16T14:15:00Z","v":19007,"vw":129.073439},{"c":128.565,"h":129.4,"l":128.56,"n":479,"o":129.39,"t":"2026-10-16T14:30:00Z","v":16803,"vw":129.009399},{"c":129.19,"h":129.19,"l":128.52,"n":627,"o":128.57,"t":"2026-10-16T14:45:00Z","v":24647,"vw":128.773921},{"c":128.51,"h":129.065,"l":128.435,"n":686,"o":129.005,"t":"2026-10-16T15:00:00Z","v":24720,"vw":128.681829},{"c":128.195,"h":128.57,"l":128.15,"n":485,"o":128.53,"t":"2026-10-16T15:15:00Z","v":14471,"vw":128.390413},{"c":127.475,"h":128.4,"l":127.475,"n":614,"o":128.17,"t":"2026-10-16T15:30:00Z","v":19881,"vw":128.071665},{"c":127.51,"h":127.855,"l":127.42,"n":631,"o":127.66,"t":"2026-10-16T15:45:00Z","v":23920,"vw":127.66579},{"c":128.73,"h":128.73,"l":127.315,"n":848,"o":127.505,"t":"2026-10-16T16:00:00Z","v":40308,"vw":127.940097},{"c":128.575,"h":128.99,"l":128.4,"n":590,"o":128.905,"t":"2026-10-16T16:15:00Z","v":16004,"vw":128.646961},{"c":128.385,"h":128.75,"l":128.36,"n":373,"o":128.575,"t":"2026-10-16T16:30:00Z","v":10158,"vw":128.535228},{"c":127.73,"h":128.35,"l":127.73,"n":493,"o":128.35,"t":"2026-10-16T16:45:00Z","v":12388,"vw":128.149053},{"c":127.17,"h":127.875,"l":126.81,"n":686,"o":127.71,"t":"2026-10-16T17:00:00Z","v":23816,"vw":127.334424},{"c":127.29,"h":127.4855,"l":126.93,"n":492,"o":127.34,"t":"2026-10-16T17:15:00Z","v":16348,"vw":127.213745},{"c":127.54,"h":127.74,"l":126.96,"n":563,"o":127.29,"t":"2026-10-16T17:30:00Z","v":17553,"vw":127.285419},{"c":126.95,"h":127.54,"l":126.94,"n":548,"o":127.54,"t":"2026-10-16T17:45:00Z","v":14080,"vw":127.238728},{"c":127.045,"h":127.08,"l":126.555,"n":702,"o":126.94,"t":"2026-10-16T18:00:00Z","v":18583,"vw":126.735255},{"c":126.7,"h":127.12,"l":126.66,"n":783,"o":127.07,"t":"2026-10-16T18:15:00Z","v":23388,"vw":126.895375},{"c":127.05,"h":127.05,"l":126.71,"n":585,"o":126.71,"t":"2026-10-16T18:30:00Z","v":16350,"vw":126.815365},{"c":126.84,"h":127.12,"l":126.755,"n":744,"o":127.12,"t":"2026-10-16T18:45:00Z","v":22654,"vw":126.914773},{"c":127.01,"h":127.01,"l":126.65,"n":1049,"o":126.835,"t":"2026-10-16T19:00:00Z","v":26069,"vw":126.851289},{"c":127.19,"h":127.25,"l":126.95,"n":937,"o":127.03,"t":"2026-10-16T19:15:00Z","v":23047,"vw":127.104766},{"c":127.395,"h":127.49,"l":126.98,"n":1204,"o":127.195,"t":"2026-10-16T19:30:00Z","v":35317,"vw":127.276606},{"c":128.22,"h":128.25,"l":127.375,"n":3086,"o":127.415,"t":"2026-10-16T19:45:00Z","v":131661,"vw":127.995499},{"c":128.2,"h":128.2,"l":128.2,"n":44,"o":128.2,"t":"2026-10-16T20:00:00Z","v":531387,"vw":128.2},{"c":128.2,"h":128.2,"l":128.2,"n":1,"o":128.2,"t":"2026-10-16T20:30:00Z","v":132,"vw":128.2},{"c":127.855,"h":129.68,"l":127.59,"n":381,"o":128.87,"t":"2026-10-19T13:30:00Z","v":18405,"vw":128.636409},{"c":127.23,"h":128.09,"l":127.19,"n":286,"o":128.09,"t":"2026-10-19T13:45:00Z","v":11104,"vw":127.556825},{"c":128.13,"h":128.19,"l":127.35,"n":391,"o":127.35,"t":"2026-10-19T14:00:00Z","v":15429,"vw":127.841823},{"c":128.265,"h":128.61,"l":128.205,"n":394,"o":128.35,"t":"2026-10-19T14:15:00Z","v":12043,"vw":128.415807},{"c":127.99,"h":128.26,"l":127.76,"n":424,"o":128.26,"t":"2026-10-19T14:30:00Z","v":15600,"vw":128.017527},{"c":128.23,"h":128.23,"l":127.92,"n":234,"o":127.995,"t":"2026-10-19T14:45:00Z","v":6869,"vw":128.058561},{"c":128.69,"h":128.845,"l":128.34,"n":520,"o":128.34,"t":"2026-10-19T15:00:00Z","v":11237,"vw":128.649706},{"c":128.945,"h":129.14,"l":128.64,"n":553,"o":128.685,"t":"2026-10-19T15:15:00Z","v":16033,"vw":128.823228},{"c":129.065,"h":129.09,"l":128.75,"n":475,"o":129,"t":"2026-10-19T15:30:00Z","v":13667,"vw":128.930226},{"c":128.875,"h":129.21,"l":128.78,"n":535,"o":129.11,"t":"2026-10-19T15:45:00Z","v":15382,"vw":128.972383},{"c":128.63,"h":128.81,"l":128.49,"n":389,"o":128.81,"t":"2026-10-19T16:00:00Z","v":11695,"vw":128.682555},{"c":128.205,"h":128.59,"l":128.15,"n":438,"o":128.59,"t":"2026-10-19T16:15:00Z","v":12668,"vw":128.283022},{"c":128.06,"h":128.205,"l":127.76,"n":304,"o":128.18,"t":"2026-10-19T16:30:00Z","v":8566,"vw":127.952578},{"c":127.685,"h":128,"l":127.685,"n":320,"o":128,"t":"2026-10-19T16:45:00Z","v":9037,"vw":127.849152},{"c":127.545,"h":127.725,"l":127.435,"n":446,"o":127.68,"t":"2026-10-19T17:00:00Z","v":11578,"vw":127.57713},{"c":127.775,"h":127.775,"l":127.545,"n":401,"o":127.545,"t":"2026-10-19T17:15:00Z","v":10158,"vw":127.687551},{"c":128.025,"h":128.19,"l":127.72,"n":633,"o":127.74,"t":"2026-10-19T17:30:00Z","v":22872,"vw":127.894581},{"c":127.89,"h":128,"l":127.72,"n":599,"o":127.97,"t":"2026-10-19T17:45:00Z","v":26257,"vw":127.824589},{"c":127.75,"h":127.99,"l":127.73,"n":522,"o":127.895,"t":"2026-10-19T18:00:00Z","v":16823,"vw":127.835069},{"c":127.92,"h":128.08,"l":127.815,"n":585,"o":127.815,"t":"2026-10-19T18:15:00Z","v":20825,"vw":127.932787},{"c":127.71,"h":127.95,"l":127.71,"n":488,"o":127.925,"t":"2026-10-19T18:30:00Z","v":15211,"vw":127.854919},{"c":128.1,"h":128.2,"l":127.745,"n":626,"o":127.745,"t":"2026-10-19T18:45:00Z","v":15732,"vw":127.944157},{"c":128,"h":128.2,"l":127.93,"n":522,"o":128.15,"t":"2026-10-19T19:00:00Z","v":16150,"vw":128.039914},{"c":128.335,"h":128.4,"l":127.92,"n":740,"o":127.98,"t":"2026-10-19T19:15:00Z","v":19683,"vw":128.187836},{"c":128.33,"h":128.515,"l":128.28,"n":833,"o":128.42,"t":"2026-10-19T19:30:00Z","v":27328,"vw":128.389938},{"c":127.81,"h":128.44,"l":127.73,"n":2193,"o":128.3016,"t":"2026-10-19T19:45:00Z","v":57593,"vw":128.037861},{"c":127.78,"h":127.78,"l":127.78,"n":69,"o":127.78,"t":"2026-10-19T20:00:00Z","v":94165,"vw":127.78},{"c":128.0125,"h":130.2,"l":127.38,"n":346,"o":127.7,"t":"2026-10-20T13:30:00Z","v":22953,"vw":127.857319},{"c":128.895,"h":128.94,"l":127.72,"n":273,"o":127.89,"t":"2026-10-20T13:45:00Z","v":11371,"vw":128.46591},{"c":127.73,"h":129.295,"l":127.6,"n":468,"o":128.89,"t":"2026-10-20T14:00:00Z","v":19198,"vw":128.118927},{"c":129.68,"h":129.68,"l":127.57,"n":396,"o":127.725,"t":"2026-10-20T14:15:00Z","v":15127,"vw":128.342716},{"c":129.655,"h":130.15,"l":128.995,"n":316,"o":130.09,"t":"2026-10-20T14:30:00Z","v":10455,"vw":129.530828},{"c":129.98,"h":130.23,"l":129.33,"n":401,"o":129.8,"t":"2026-10-20T14:45:00Z","v":11625,"vw":129.78259},{"c":129.01,"h":130.255,"l":128.97,"n":413,"o":130.01,"t":"2026-10-20T15:00:00Z","v":10996,"vw":129.573415},{"c":129.03,"h":129.51,"l":128.99,"n":737,"o":129.04,"t":"2026-10-20T15:15:00Z","v":42835,"vw":129.26071},{"c":129.48,"h":129.53,"l":129.1,"n":463,"o":129.205,"t":"2026-10-20T15:30:00Z","v":18204,"vw":129.278869},{"c":129.185,"h":129.5,"l":129.07,"n":456,"o":129.34,"t":"2026-10-20T15:45:00Z","v":16790,"vw":129.217524},{"c":129.125,"h":129.29,"l":128.845,"n":435,"o":129.275,"t":"2026-10-20T16:00:00Z","v":17496,"vw":129.104977},{"c":128.94,"h":129.18,"l":128.68,"n":315,"o":129.16,"t":"2026-10-20T16:15:00Z","v":9114,"vw":128.967017},{"c":129.07,"h":129.25,"l":128.975,"n":260,"o":128.98,"t":"2026-10-20T16:30:00Z","v":9474,"vw":129.160195},{"c":128.525,"h":129.3,"l":128.525,"n":343,"o":129.14,"t":"2026-10-20T16:45:00Z","v":10698,"vw":129.026928},{"c":128.66,"h":128.875,"l":128.605,"n":364,"o":128.61,"t":"2026-10-20T17:00:00Z","v":9739,"vw":128.739872},{"c":128.91,"h":128.91,"l":128.644,"n":379,"o":128.67,"t":"2026-10-20T17:15:00Z","v":12016,"vw":128.741353},{"c":129.15,"h":129.16,"l":128.89,"n":375,"o":128.92,"t":"2026-10-20T17:30:00Z","v":11201,"vw":128.956563},{"c":129.08,"h":129.27,"l":129.0372,"n":377,"o":129.155,"t":"2026-10-20T17:45:00Z","v":11035,"vw":129.135896},{"c":129.175,"h":129.215,"l":128.97,"n":411,"o":129.12,"t":"2026-10-20T18:00:00Z","v":11979,"vw":129.093021},{"c":129.17,"h":129.28,"l":129.07,"n":433,"o":129.26,"t":"2026-10-20T18:15:00Z","v":13537,"vw":129.18283},{"c":129.105,"h":129.28,"l":129.105,"n":294,"o":129.26,"t":"2026-10-20T18:30:00Z","v":8691,"vw":129.189834},{"c":129.39,"h":129.475,"l":129.16,"n":307,"o":129.16,"t":"2026-10-20T18:45:00Z","v":9120,"vw":129.383853},{"c":129.85,"h":129.93,"l":129.39,"n":591,"o":129.45,"t":"2026-10-20T19:00:00Z","v":19424,"vw":129.733621},{"c":129.925,"h":130.06,"l":129.625,"n":614,"o":129.85,"t":"2026-10-20T19:15:00Z","v":25235,"vw":129.863225},{"c":130.145,"h":130.145,"l":129.7,"n":879,"o":129.92,"t":"2026-10-20T19:30:00Z","v":40415,"vw":129.846564},{"c":130.13,"h":130.28,"l":129.8,"n":2427,"o":130.28,"t":"2026-10-20T19:45:00Z","v":105328,"vw":130.043749},{"c":130.16,"h":130.16,"l":130.16,"n":45,"o":130.16,"t":"2026-10-20T20:00:00Z","v":204505,"vw":130.16},{"c":130.22,"h":130.83,"l":129.86,"n":147,"o":130.83,"t":"2026-10-21T13:30:00Z","v":11194,"vw":130.580121},{"c":130.56,"h":130.875,"l":129.79,"n":231,"o":130.19,"t":"2026-10-21T13:45:00Z","v":12946,"vw":130.349806},{"c":129.92,"h":130.43,"l":129.6,"n":445,"o":130.43,"t":"2026-10-21T14:00:00Z","v":27066,"vw":129.795655},{"c":129.6,"h":130.055,"l":129.5,"n":394,"o":129.975,"t":"2026-10-21T14:15:00Z","v":18604,"vw":129.729703},{"c":129.805,"h":129.88,"l":129.55,"n":357,"o":129.55,"t":"2026-10-21T14:30:00Z","v":11384,"vw":129.749663},{"c":129.865,"h":130.36,"l":129.84,"n":449,"o":129.87,"t":"2026-10-21T14:45:00Z","v":15860,"vw":130.100596},{"c":129.44,"h":129.89,"l":129.44,"n":437,"o":129.86,"t":"2026-10-21T15:00:00Z","v":12896,"vw":129.740378},{"c":129.85,"h":129.86,"l":129.46,"n":554,"o":129.49,"t":"2026-10-21T15:15:00Z","v":16190,"vw":129.596443},{"c":129.755,"h":130.04,"l":129.705,"n":404,"o":129.85,"t":"2026-10-21T15:30:00Z","v":11397,"vw":129.81678},{"c":129.8,"h":129.885,"l":129.73,"n":315,"o":129.88,"t":"2026-10-21T15:45:00Z","v":7873,"vw":129.821186},{"c":129.9,"h":129.9,"l":129.57,"n":360,"o":129.82,"t":"2026-10-21T16:00:00Z","v":10387,"vw":129.737714},{"c":129.97,"h":129.97,"l":129.78,"n":195,"o":129.86,"t":"2026-10-21T16:15:00Z","v":3666,"vw":129.886885},{"c":130.32,"h":130.96,"l":129.85,"n":535,"o":129.97,"t":"2026-10-21T16:30:00Z","v":16802,"vw":130.229836},{"c":130.07,"h":130.39,"l":129.951,"n":468,"o":130.28,"t":"2026-10-21T16:45:00Z","v":14902,"vw":130.109671},{"c":130.105,"h":130.22,"l":129.98,"n":357,"o":130.075,"t":"2026-10-21T17:00:00Z","v":8886,"vw":130.117427},{"c":129.965,"h":130.16,"l":129.88,"n":362,"o":130.05,"t":"2026-10-21T17:15:00Z","v":8218,"vw":129.966143},{"c":130.09,"h":130.2,"l":129.87,"n":378,"o":129.965,"t":"2026-10-21T17:30:00Z","v":12464,"vw":130.016178},{"c":130.41,"h":130.5,"l":130.085,"n":248,"o":130.085,"t":"2026-10-21T17:45:00Z","v":6638,"vw":130.240292},{"c":130.11,"h":130.26,"l":130.07,"n":271,"o":130.26,"t":"2026-10-21T18:00:00Z","v":6900,"vw":130.144066},{"c":129.92,"h":130.12,"l":129.84,"n":315,"o":130.09,"t":"2026-10-21T18:15:00Z","v":8271,"vw":129.956673},{"c":129.955,"h":130.06,"l":129.91,"n":306,"o":129.96,"t":"2026-10-21T18:30:00Z","v":7686,"vw":129.987311},{"c":129.345,"h":130,"l":129.2,"n":735,"o":129.955,"t":"2026-10-21T18:45:00Z","v":22713,"vw":129.524},{"c":128.81,"h":129.39,"l":128.43,"n":857,"o":129.39,"t":"2026-10-21T19:00:00Z","v":28479,"vw":128.775939},{"c":129.46,"h":129.51,"l":128.815,"n":780,"o":128.82,"t":"2026-10-21T19:15:00Z","v":23706,"vw":129.211117},{"c":129.66,"h":129.66,"l":129.35,"n":926,"o":129.48,"t":"2026-10-21T19:30:00Z","v":29664,"vw":129.550074},{"c":129.99,"h":130.07,"l":129.64,"n":2252,"o":129.725,"t":"2026-10-21T19:45:00Z","v":83683,"vw":129.821546},{"c":130,"h":130,"l":130,"n":34,"o":130,"t":"2026-10-21T20:00:00Z","v":118902,"vw":130},{"c":128.7793,"h":131.29,"l":128.23,"n":157,"o":128.69,"t":"2026-10-22T13:30:00Z","v":11558,"vw":128.896122},{"c":130.83,"h":130.83,"l":128.325,"n":403,"o":128.325,"t":"2026-10-22T13:45:00Z","v":14893,"vw":129.889708},{"c":131.15,"h":131.545,"l":130.36,"n":914,"o":130.78,"t":"2026-10-22T14:00:00Z","v":55649,"vw":130.775714},{"c":129.86,"h":131.3725,"l":129.61,"n":1071,"o":131.18,"t":"2026-10-22T14:15:00Z","v":46648,"vw":130.484028},{"c":129.605,"h":130.27,"l":129.34,"n":1278,"o":130.24,"t":"2026-10-22T14:30:00Z","v":54340,"vw":129.888349},{"c":130.7,"h":130.7,"l":129.39,"n":1122,"o":129.6,"t":"2026-10-22T14:45:00Z","v":44967,"vw":129.896464},{"c":130.23,"h":130.7,"l":130.05,"n":568,"o":130.7,"t":"2026-10-22T15:00:00Z","v":15198,"vw":130.282896},{"c":130.75,"h":131.31,"l":130.215,"n":611,"o":130.25,"t":"2026-10-22T15:15:00Z","v":17057,"vw":130.871407},{"c":130.675,"h":130.885,"l":130.465,"n":535,"o":130.885,"t":"2026-10-22T15:30:00Z","v":14673,"vw":130.765585},{"c":131.25,"h":131.4,"l":130.75,"n":671,"o":130.75,"t":"2026-10-22T15:45:00Z","v":16222,"vw":131.088031},{"c":131.22,"h":131.5725,"l":131.13,"n":467,"o":131.36,"t":"2026-10-22T16:00:00Z","v":11519,"vw":131.382585},{"c":131.21,"h":131.38,"l":131.11,"n":415,"o":131.255,"t":"2026-10-22T16:15:00Z","v":11438,"vw":131.229344},{"c":130.62,"h":131.37,"l":130.62,"n":454,"o":131.21,"t":"2026-10-22T16:30:00Z","v":11784,"vw":131.072052},{"c":130.95,"h":130.95,"l":130.315,"n":523,"o":130.56,"t":"2026-10-22T16:45:00Z","v":12197,"vw":130.620965},{"c":130.83,"h":131.17,"l":130.705,"n":655,"o":131.09,"t":"2026-10-22T17:00:00Z","v":14737,"vw":130.927885},{"c":130.62,"h":130.91,"l":130.49,"n":649,"o":130.91,"t":"2026-10-22T17:15:00Z","v":14933,"vw":130.72919},{"c":130.225,"h":130.69,"l":130.195,"n":556,"o":130.55,"t":"2026-10-22T17:30:00Z","v":17187,"vw":130.366741},{"c":129.775,"h":130.34,"l":129.595,"n":723,"o":130.29,"t":"2026-10-22T17:45:00Z","v":21815,"vw":129.972616},{"c":129.92,"h":129.92,"l":128.905,"n":906,"o":129.765,"t":"2026-10-22T18:00:00Z","v":34788,"vw":129.310411},{"c":129.84,"h":129.97,"l":129.67,"n":709,"o":129.88,"t":"2026-10-22T18:15:00Z","v":22541,"vw":129.83486},{"c":129.7,"h":130,"l":129.395,"n":592,"o":129.765,"t":"2026-10-22T18:30:00Z","v":25071,"vw":129.694631},{"c":129.65,"h":129.83,"l":129.53,"n":624,"o":129.7,"t":"2026-10-22T18:45:00Z","v":20330,"vw":129.687942},{"c":130.33,"h":130.55,"l":129.65,"n":711,"o":129.71,"t":"2026-10-22T19:00:00Z","v":19902,"vw":130.04},{"c":130.46,"h":130.655,"l":130.225,"n":733,"o":130.31,"t":"2026-10-22T19:15:00Z","v":26459,"vw":130.395049},{"c":130.48,"h":130.58,"l":130.21,"n":1064,"o":130.485,"t":"2026-10-22T19:30:00Z","v":36777,"vw":130.406452},{"c":130.92,"h":131,"l":130.2,"n":2763,"o":130.5,"t":"2026-10-22T19:45:00Z","v":96645,"vw":130.731001},{"c":130.92,"h":130.92,"l":130.84,"n":43,"o":130.84,"t":"2026-10-22T20:00:00Z","v":136149,"vw":130.919936}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7853666541364026,"strike":157.04412710346284,"iv":0.46628236019518216,"gamma":0.010051083652900146,"theta":-0.05335473620102946,"vega":0.06387583071292824,"rho":0.009281890675841554,"breakevenPct":20.55415044118488},{"delta":0.15,"premium":1.2725401360129485,"strike":152.1311564630216,"iv":0.46941395904025124,"gamma":0.01340364428591366,"theta":-0.07130426715059157,"vega":0.08553180784045067,"rho":0.013941979987353699,"breakevenPct":17.17361487857818},{"delta":0.2,"premium":1.8408924205378976,"strike":148.21515892420538,"iv":0.46918312958435204,"gamma":0.01597799511002445,"theta":-0.08555305623471883,"vega":0.10233863080684598,"rho":0.018580677641850573,"breakevenPct":14.616598949544215},{"delta":0.25,"premium":2.4674205378973104,"strike":145.15892420537898,"iv":0.47822958435207824,"gamma":0.01799511002444988,"theta":-0.0998562347188264,"vega":0.11713080684596577,"rho":0.023195968870693903,"breakevenPct":12.760727729358614},{"delta":0.3,"premium":3.153885135135135,"strike":142.3310810810811,"iv":0.4776324324324324,"gamma":0.019594594594594596,"theta":-0.10866013513513513,"vega":0.1272412162162162,"rho":0.02778588257437251,"breakevenPct":11.125088768878879},{"delta":0.35,"premium":3.8766933207902166,"strike":139.59548447789277,"iv":0.47764656632173097,"gamma":0.020980903104421446,"theta":-0.11674365004703668,"vega":0.13625757290686735,"rho":0.032356141572275385,"breakevenPct":9.587670179256785},{"delta":0.4,"premium":4.7586312323612425,"strike":137.24365004703668,"iv":0.48314985888993417,"gamma":0.021451269990592662,"theta":-0.12281138287864535,"vega":0.14124346190028222,"rho":0.036838484831739154,"breakevenPct":8.464926122363227},{"delta":0.45,"premium":5.642163153070578,"strike":134.89459211732355,"iv":0.48806691109074246,"gamma":0.0219147571035747,"theta":-0.12854097158570119,"vega":0.1459936755270394,"rho":0.04131998809042138,"breakevenPct":7.345520371520119},{"delta":0.5,"premium":6.558753437213566,"strike":132.60311640696608,"iv":0.48082584784601284,"gamma":0.022235563703024746,"theta":-0.127257745187901,"vega":0.14585618698441796,"rho":0.04578407046333005,"breakevenPct":6.295348185288465},{"delta":0.55,"premium":7.475343721356555,"strike":130.3116406966086,"iv":0.4735847846012832,"gamma":0.022556370302474794,"theta":-0.12597451879010083,"vega":0.14571869844179652,"rho":0.05024815283623873,"breakevenPct":5.245175999056809},{"delta":0.6,"premium":8.70520646319569,"strike":128.06104129263915,"iv":0.4740736086175943,"gamma":0.021824416517055654,"theta":-0.1228915619389587,"vega":0.14112405745062837,"rho":0.05450493512940026,"breakevenPct":4.465511576409131},{"delta":0.65,"premium":9.984380610412925,"strike":125.81687612208259,"iv":0.4757791741472172,"gamma":0.020926750448833034,"theta":-0.11952531418312388,"vega":0.13582782764811488,"rho":0.058729086854453445,"breakevenPct":3.728427079510781},{"delta":0.7,"premium":11.59624098867147,"strike":123.36251287332647,"iv":0.4805264675592173,"gamma":0.01942100926879506,"theta":-0.11387878475798147,"vega":0.12715355303810505,"rho":0.062714870992415,"breakevenPct":3.0849021249602373},{"delta":0.75,"premium":13.398506694129763,"strike":120.78784757981462,"iv":0.48701462409886714,"gamma":0.01756725025746653,"theta":-0.10692718846549949,"vega":0.11654593202883624,"rho":0.06656423091386501,"breakevenPct":2.494923826721959},{"delta":0.8,"premium":15.04240740740741,"strike":118.39351851851852,"iv":0.47193916666666663,"gamma":0.015682685185185185,"theta":-0.0930084259259259,"vega":0.10154055555555554,"rho":0.07053600696265878,"breakevenPct":1.9217277161059643},{"delta":0.85,"premium":16.616481481481483,"strike":116.07870370370371,"iv":0.44735583333333334,"gamma":0.013784537037037036,"theta":-0.07601768518518517,"vega":0.08459611111111111,"rho":0.07456175899843698,"breakevenPct":1.3559312444127642},{"delta":0.9,"premium":18.86907630522089,"strike":113.21285140562249,"iv":0.4233184738955823,"gamma":0.010862650602409634,"theta":-0.05737710843373491,"vega":0.0633321285140562,"rho":0.07808721317399282,"breakevenPct":0.8875097088629542}],"put":[{"delta":0.1,"premium":1.1451732673267327,"strike":106.1881188118812,"iv":0.6231856435643564,"gamma":0.007837128712871289,"theta":-0.06635148514851485,"vega":0.06436683168316831,"rho":-0.011575289324666631,"breakevenPct":19.76554724675033},{"delta":0.15,"premium":1.6947695035460992,"strike":113.06737588652481,"iv":0.5489397163120567,"gamma":0.01148581560283688,"theta":-0.07841312056737589,"vega":0.08541914893617021,"rho":-0.017354516695506583,"breakevenPct":14.93079255806696},{"delta":0.2,"premium":2.380823293172691,"strike":116.88755020080322,"iv":0.5342180722891566,"gamma":0.014121285140562248,"theta":-0.09117791164658634,"vega":0.1024562248995984,"rho":-0.023208925358077233,"breakevenPct":12.536872206209488},{"delta":0.25,"premium":3.119713993871297,"strike":120.17875383043922,"iv":0.5238006128702758,"gamma":0.016378651685393257,"theta":-0.10191144024514812,"vega":0.11709713993871297,"rho":-0.02909160063717632,"breakevenPct":10.587351178912357},{"delta":0.3,"premium":4.115628192032686,"strike":122.732379979571,"iv":0.5323807967313585,"gamma":0.017502247191011233,"theta":-0.11207487231869254,"vega":0.12705628192032686,"rho":-0.03512515526839933,"breakevenPct":9.397531479118303},{"delta":0.35,"premium":5.104752275025278,"strike":125.28311425682507,"iv":0.5384145601617796,"gamma":0.018635894843276036,"theta":-0.121133973710819,"vega":0.13645490394337714,"rho":-0.041154803373412534,"breakevenPct":8.204734202719363},{"delta":0.4,"premium":6.040040444893832,"strike":127.81092012133468,"iv":0.5242588473205259,"gamma":0.019849241658240646,"theta":-0.12143731041456016,"vega":0.14140940343781597,"rho":-0.04715347830633375,"breakevenPct":6.988328997524546},{"delta":0.45,"premium":7.044921104536488,"strike":130.33037475345168,"iv":0.5128787968441815,"gamma":0.02086696252465483,"theta":-0.12183875739644971,"vega":0.1457396449704142,"rho":-0.05319876270391904,"breakevenPct":5.831459174369687},{"delta":0.5,"premium":8.499556213017751,"strike":132.7958579881657,"iv":0.5194369822485208,"gamma":0.02062041420118343,"theta":-0.12287426035502959,"vega":0.1460355029585799,"rho":-0.05954526946269159,"breakevenPct":5.059347864995459},{"delta":0.55,"premium":9.947504798464495,"strike":135.25431861804222,"iv":0.5240589251439539,"gamma":0.020384740882917467,"theta":-0.12298109404990401,"vega":0.14581679462571978,"rho":-0.06588677149834488,"breakevenPct":4.2874932633839355},{"delta":0.6,"premium":11.339059500959692,"strike":137.6535508637236,"iv":0.5123506717850288,"gamma":0.020240786948176583,"theta":-0.11525556621880999,"vega":0.14125825335892517,"rho":-0.07218606388806761,"breakevenPct":3.517803725355998},{"delta":0.65,"premium":12.73888319672131,"strike":140.05635245901638,"iv":0.5006700819672131,"gamma":0.02007745901639344,"theta":-0.10745092213114754,"vega":0.1365892418032787,"rho":-0.07849108491749883,"breakevenPct":2.751703893755659},{"delta":0.7,"premium":14.506301229508193,"strike":142.61782786885246,"iv":0.490219262295082,"gamma":0.01905286885245902,"theta":-0.09612920081967215,"vega":0.12700932377049182,"rho":-0.08505077002124245,"breakevenPct":2.145182829709541},{"delta":0.75,"premium":16.424509803921563,"strike":145.31194295900178,"iv":0.4823966131907308,"gamma":0.017887878787878793,"theta":-0.08505098039215686,"vega":0.11712673796791445,"rho":-0.09172446179675546,"breakevenPct":1.5525258516038654},{"delta":0.8,"premium":20.346078431372554,"strike":149.76827094474154,"iv":0.5094910873440286,"gamma":0.014857575757575753,"theta":-0.07720784313725489,"vega":0.10322299465240639,"rho":-0.09991281364006162,"breakevenPct":1.1440631581355134},{"delta":0.85,"premium":24.890123456790125,"strike":154.87654320987656,"iv":0.5265049382716049,"gamma":0.011969135802469135,"theta":-0.06343827160493827,"vega":0.08601728395061728,"rho":-0.10858579312662078,"breakevenPct":0.7130921531573233},{"delta":0.9,"premium":39.856217616580324,"strike":170.2461139896373,"iv":0.6599139896373059,"gamma":0.007250777202072536,"theta":-0.05554844559585491,"vega":0.06442487046632123,"rho":-0.1254459041457378,"breakevenPct":0.40490652837075336}]},"raw":{"call":[{"delta":0.1,"premium":0.7853666541364026,"strike":157.04412710346284,"iv":0.46628236019518216,"gamma":0.010051083652900146,"theta":-0.05335473620102946,"vega":0.06387583071292824,"rho":0.009281890675841554,"breakevenPct":20.55415044118488},{"delta":0.15,"premium":1.2725401360129485,"strike":152.1311564630216,"iv":0.46941395904025124,"gamma":0.01340364428591366,"theta":-0.07130426715059157,"vega":0.08553180784045067,"rho":0.013941979987353699,"breakevenPct":17.17361487857818},{"delta":0.2,"premium":1.8408924205378976,"strike":148.21515892420538,"iv":0.46918312958435204,"gamma":0.01597799511002445,"theta":-0.08555305623471883,"vega":0.10233863080684598,"rho":0.018580677641850573,"breakevenPct":14.616598949544215},{"delta":0.25,"premium":2.4674205378973104,"strike":145.15892420537898,"iv":0.47822958435207824,"gamma":0.01799511002444988,"theta":-0.0998562347188264,"vega":0.11713080684596577,"rho":0.023195968870693903,"breakevenPct":12.760727729358614},{"delta":0.3,"premium":3.153885135135135,"strike":142.3310810810811,"iv":0.4776324324324324,"gamma":0.019594594594594596,"theta":-0.10866013513513513,"vega":0.1272412162162162,"rho":0.02778588257437251,"breakevenPct":11.125088768878879},{"delta":0.35,"premium":3.8766933207902166,"strike":139.59548447789277,"iv":0.47764656632173097,"gamma":0.020980903104421446,"theta":-0.11674365004703668,"vega":0.13625757290686735,"rho":0.032356141572275385,"breakevenPct":9.587670179256785},{"delta":0.4,"premium":4.7586312323612425,"strike":137.24365004703668,"iv":0.48314985888993417,"gamma":0.021451269990592662,"theta":-0.12281138287864535,"vega":0.14124346190028222,"rho":0.036838484831739154,"breakevenPct":8.464926122363227},{"delta":0.45,"premium":5.642163153070578,"strike":134.89459211732355,"iv":0.48806691109074246,"gamma":0.0219147571035747,"theta":-0.12854097158570119,"vega":0.1459936755270394,"rho":0.04131998809042138,"breakevenPct":7.345520371520119},{"delta":0.5,"premium":6.558753437213566,"strike":132.60311640696608,"iv":0.48082584784601284,"gamma":0.022235563703024746,"theta":-0.127257745187901,"vega":0.14585618698441796,"rho":0.04578407046333005,"breakevenPct":6.295348185288465},{"delta":0.55,"premium":7.475343721356555,"strike":130.3116406966086,"iv":0.4735847846012832,"gamma":0.022556370302474794,"theta":-0.12597451879010083,"vega":0.14571869844179652,"rho":0.05024815283623873,"breakevenPct":5.245175999056809},{"delta":0.6,"premium":8.70520646319569,"strike":128.06104129263915,"iv":0.4740736086175943,"gamma":0.021824416517055654,"theta":-0.1228915619389587,"vega":0.14112405745062837,"rho":0.05450493512940026,"breakevenPct":4.465511576409131},{"delta":0.65,"premium":9.984380610412925,"strike":125.81687612208259,"iv":0.4757791741472172,"gamma":0.020926750448833034,"theta":-0.11952531418312388,"vega":0.13582782764811488,"rho":0.058729086854453445,"breakevenPct":3.728427079510781},{"delta":0.7,"premium":11.59624098867147,"strike":123.36251287332647,"iv":0.4805264675592173,"gamma":0.01942100926879506,"theta":-0.11387878475798147,"vega":0.12715355303810505,"rho":0.062714870992415,"breakevenPct":3.0849021249602373},{"delta":0.75,"premium":13.398506694129763,"strike":120.78784757981462,"iv":0.48701462409886714,"gamma":0.01756725025746653,"theta":-0.10692718846549949,"vega":0.11654593202883624,"rho":0.06656423091386501,"breakevenPct":2.494923826721959},{"delta":0.8,"premium":15.04240740740741,"strike":118.39351851851852,"iv":0.47193916666666663,"gamma":0.015682685185185185,"theta":-0.0930084259259259,"vega":0.10154055555555554,"rho":0.07053600696265878,"breakevenPct":1.9217277161059643},{"delta":0.85,"premium":16.616481481481483,"strike":116.07870370370371,"iv":0.44735583333333334,"gamma":0.013784537037037036,"theta":-0.07601768518518517,"vega":0.08459611111111111,"rho":0.07456175899843698,"breakevenPct":1.3559312444127642},{"delta":0.9,"premium":18.86907630522089,"strike":113.21285140562249,"iv":0.4233184738955823,"gamma":0.010862650602409634,"theta":-0.05737710843373491,"vega":0.0633321285140562,"rho":0.07808721317399282,"breakevenPct":0.8875097088629542}],"put":[{"delta":0.1,"premium":1.1451732673267327,"strike":106.1881188118812,"iv":0.6231856435643564,"gamma":0.007837128712871289,"theta":-0.06635148514851485,"vega":0.06436683168316831,"rho":-0.011575289324666631,"breakevenPct":19.76554724675033},{"delta":0.15,"premium":1.6947695035460992,"strike":113.06737588652481,"iv":0.5489397163120567,"gamma":0.01148581560283688,"theta":-0.07841312056737589,"vega":0.08541914893617021,"rho":-0.017354516695506583,"breakevenPct":14.93079255806696},{"delta":0.2,"premium":2.380823293172691,"strike":116.88755020080322,"iv":0.5342180722891566,"gamma":0.014121285140562248,"theta":-0.09117791164658634,"vega":0.1024562248995984,"rho":-0.023208925358077233,"breakevenPct":12.536872206209488},{"delta":0.25,"premium":3.119713993871297,"strike":120.17875383043922,"iv":0.5238006128702758,"gamma":0.016378651685393257,"theta":-0.10191144024514812,"vega":0.11709713993871297,"rho":-0.02909160063717632,"breakevenPct":10.587351178912357},{"delta":0.3,"premium":4.115628192032686,"strike":122.732379979571,"iv":0.5323807967313585,"gamma":0.017502247191011233,"theta":-0.11207487231869254,"vega":0.12705628192032686,"rho":-0.03512515526839933,"breakevenPct":9.397531479118303},{"delta":0.35,"premium":5.104752275025278,"strike":125.28311425682507,"iv":0.5384145601617796,"gamma":0.018635894843276036,"theta":-0.121133973710819,"vega":0.13645490394337714,"rho":-0.041154803373412534,"breakevenPct":8.204734202719363},{"delta":0.4,"premium":6.040040444893832,"strike":127.81092012133468,"iv":0.5242588473205259,"gamma":0.019849241658240646,"theta":-0.12143731041456016,"vega":0.14140940343781597,"rho":-0.04715347830633375,"breakevenPct":6.988328997524546},{"delta":0.45,"premium":7.044921104536488,"strike":130.33037475345168,"iv":0.5128787968441815,"gamma":0.02086696252465483,"theta":-0.12183875739644971,"vega":0.1457396449704142,"rho":-0.05319876270391904,"breakevenPct":5.831459174369687},{"delta":0.5,"premium":8.499556213017751,"strike":132.7958579881657,"iv":0.5194369822485208,"gamma":0.02062041420118343,"theta":-0.12287426035502959,"vega":0.1460355029585799,"rho":-0.05954526946269159,"breakevenPct":5.059347864995459},{"delta":0.55,"premium":9.947504798464495,"strike":135.25431861804222,"iv":0.5240589251439539,"gamma":0.020384740882917467,"theta":-0.12298109404990401,"vega":0.14581679462571978,"rho":-0.06588677149834488,"breakevenPct":4.2874932633839355},{"delta":0.6,"premium":11.339059500959692,"strike":137.6535508637236,"iv":0.5123506717850288,"gamma":0.020240786948176583,"theta":-0.11525556621880999,"vega":0.14125825335892517,"rho":-0.07218606388806761,"breakevenPct":3.517803725355998},{"delta":0.65,"premium":12.73888319672131,"strike":140.05635245901638,"iv":0.5006700819672131,"gamma":0.02007745901639344,"theta":-0.10745092213114754,"vega":0.1365892418032787,"rho":-0.07849108491749883,"breakevenPct":2.751703893755659},{"delta":0.7,"premium":14.506301229508193,"strike":142.61782786885246,"iv":0.490219262295082,"gamma":0.01905286885245902,"theta":-0.09612920081967215,"vega":0.12700932377049182,"rho":-0.08505077002124245,"breakevenPct":2.145182829709541},{"delta":0.75,"premium":16.424509803921563,"strike":145.31194295900178,"iv":0.4823966131907308,"gamma":0.017887878787878793,"theta":-0.08505098039215686,"vega":0.11712673796791445,"rho":-0.09172446179675546,"breakevenPct":1.5525258516038654},{"delta":0.8,"premium":20.346078431372554,"strike":149.76827094474154,"iv":0.5094910873440286,"gamma":0.014857575757575753,"theta":-0.07720784313725489,"vega":0.10322299465240639,"rho":-0.09991281364006162,"breakevenPct":1.1440631581355134},{"delta":0.85,"premium":24.890123456790125,"strike":154.87654320987656,"iv":0.5265049382716049,"gamma":0.011969135802469135,"theta":-0.06343827160493827,"vega":0.08601728395061728,"rho":-0.10858579312662078,"breakevenPct":0.7130921531573233},{"delta":0.9,"premium":39.856217616580324,"strike":170.2461139896373,"iv":0.6599139896373059,"gamma":0.007250777202072536,"theta":-0.05554844559585491,"vega":0.06442487046632123,"rho":-0.1254459041457378,"breakevenPct":0.40490652837075336}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}