{"symbol":"BOKF","url":"https://intraalpha.com/companies/BOKF","capturedAt":"2026-10-23T01:59:45.288Z","state":"ready","quote":{"symbol":"BOKF","last_price":129.09,"prev_close":126.4,"regular_close":129.09,"change":2.69,"change_pct":2.1282,"regular_change":2.69,"regular_change_pct":2.1282,"extended_change":0,"extended_change_pct":0,"bid":96.6,"ask":161.25,"bid_size":100,"ask_size":100,"volume":258387,"vwap":128.698358,"open":126.38,"high":129.19,"low":125.38,"close":129.09,"trade_count":8339,"last_trade_at":"2026-10-22T20:00:03.284449926Z","last_quote_at":"2026-10-22T20:00:02.460300874Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.404632901-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BOKF","fetched_at":"2026-10-23T01:58:39.523879+00:00","name":"BOK Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"BOK Financial Corporation is the financial holding company for BOKF, NA offering various financial products and services in Oklahoma, Texas, New Mexico, Northwest Arkansas, Colorado, Arizona, and Kansas / Missouri. The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":7680932000,"ebitda":null,"pe_ratio":11.45,"peg_ratio":1.459,"book_value":97.63,"dividend_per_share":0,"dividend_yield":0,"eps":11.04,"revenue_ttm":2280098000,"gross_profit_ttm":2280098000,"profit_margin":0.285,"operating_margin_ttm":0.401,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.332,"quarterly_revenue_growth":0.101,"analyst_target_price":143.33,"analyst_number":0,"beta":0.819,"fifty_two_week_high":146.2,"fifty_two_week_low":100.85,"fifty_day_ma":133.26,"two_hundred_day_ma":132.75,"shares_outstanding":60767000,"forward_pe":12.08,"price_to_sales":3.369,"price_to_book":1.308,"ev_to_revenue":5.2,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:39.523879+00:00"},"optionObservedAt":"2026-10-22T19:49:58.656Z","bars":[{"c":126.475,"h":126.475,"l":125.51,"n":119,"o":125.51,"t":"2026-10-16T13:30:00Z","v":3984,"vw":126.028254},{"c":127.44,"h":127.655,"l":126.475,"n":48,"o":126.475,"t":"2026-10-16T13:35:00Z","v":1633,"vw":127.163748},{"c":127.12,"h":127.5225,"l":127.12,"n":36,"o":127.5225,"t":"2026-10-16T13:40:00Z","v":1024,"vw":127.32125},{"c":126.81,"h":127.41,"l":126.81,"n":48,"o":126.895,"t":"2026-10-16T13:50:00Z","v":1696,"vw":127.103087},{"c":126.49,"h":126.885,"l":126.49,"n":33,"o":126.88,"t":"2026-10-16T13:55:00Z","v":1110,"vw":126.788186},{"c":126.4,"h":126.61,"l":126.375,"n":35,"o":126.6,"t":"2026-10-16T14:00:00Z","v":1357,"vw":126.519417},{"c":126.73,"h":126.78,"l":126.5,"n":69,"o":126.5,"t":"2026-10-16T14:05:00Z","v":2175,"vw":126.71625},{"c":126.5925,"h":126.5925,"l":126.59,"n":31,"o":126.59,"t":"2026-10-16T14:10:00Z","v":801,"vw":126.590833},{"c":126.81,"h":126.9,"l":126.61,"n":37,"o":126.61,"t":"2026-10-16T14:15:00Z","v":1353,"vw":126.774485},{"c":127.005,"h":127.035,"l":126.88,"n":54,"o":126.9,"t":"2026-10-16T14:20:00Z","v":2074,"vw":126.945448},{"c":126.98,"h":126.985,"l":126.98,"n":9,"o":126.985,"t":"2026-10-16T14:25:00Z","v":357,"vw":126.981799},{"c":126.875,"h":126.99,"l":126.8625,"n":37,"o":126.97,"t":"2026-10-16T14:30:00Z","v":945,"vw":126.909859},{"c":126.665,"h":126.72,"l":126.65,"n":57,"o":126.72,"t":"2026-10-16T14:35:00Z","v":1549,"vw":126.674},{"c":126.41,"h":126.41,"l":126.41,"n":8,"o":126.41,"t":"2026-10-16T14:40:00Z","v":221,"vw":126.41},{"c":126.435,"h":126.545,"l":126.3601,"n":18,"o":126.4,"t":"2026-10-16T14:45:00Z","v":1434,"vw":126.391743},{"c":126.2,"h":126.42,"l":126.2,"n":85,"o":126.42,"t":"2026-10-16T14:50:00Z","v":2534,"vw":126.342155},{"c":126.34,"h":126.44,"l":126.31,"n":76,"o":126.31,"t":"2026-10-16T14:55:00Z","v":1614,"vw":126.368143},{"c":126.61,"h":126.61,"l":126.43,"n":43,"o":126.4425,"t":"2026-10-16T15:05:00Z","v":894,"vw":126.518125},{"c":126.365,"h":126.48,"l":126.365,"n":50,"o":126.48,"t":"2026-10-16T15:20:00Z","v":1115,"vw":126.432536},{"c":125.995,"h":126.23,"l":125.995,"n":79,"o":126.23,"t":"2026-10-16T15:25:00Z","v":1592,"vw":126.141},{"c":126.23,"h":126.23,"l":126.15,"n":54,"o":126.15,"t":"2026-10-16T15:30:00Z","v":1766,"vw":126.1815},{"c":126.24,"h":126.24,"l":126.24,"n":30,"o":126.24,"t":"2026-10-16T15:35:00Z","v":980,"vw":126.24},{"c":125.92,"h":125.965,"l":125.92,"n":27,"o":125.965,"t":"2026-10-16T15:40:00Z","v":313,"vw":125.9425},{"c":125.83,"h":126.065,"l":125.83,"n":58,"o":126.065,"t":"2026-10-16T15:45:00Z","v":1096,"vw":125.928504},{"c":125.705,"h":125.705,"l":125.705,"n":13,"o":125.705,"t":"2026-10-16T15:55:00Z","v":315,"vw":125.705},{"c":125.625,"h":125.63,"l":125.625,"n":38,"o":125.63,"t":"2026-10-16T16:00:00Z","v":625,"vw":125.627222},{"c":125.415,"h":125.48,"l":125.41,"n":32,"o":125.48,"t":"2026-10-16T16:05:00Z","v":810,"vw":125.435},{"c":125.16,"h":125.23,"l":125.16,"n":77,"o":125.23,"t":"2026-10-16T16:15:00Z","v":1228,"vw":125.203333},{"c":125.18,"h":125.24,"l":125.18,"n":24,"o":125.24,"t":"2026-10-16T16:20:00Z","v":1006,"vw":125.225},{"c":125.2,"h":125.2,"l":125.2,"n":22,"o":125.2,"t":"2026-10-16T16:25:00Z","v":418,"vw":125.2},{"c":125.15,"h":125.15,"l":125.15,"n":27,"o":125.15,"t":"2026-10-16T16:30:00Z","v":538,"vw":125.15},{"c":125.115,"h":125.115,"l":125.115,"n":12,"o":125.115,"t":"2026-10-16T16:35:00Z","v":453,"vw":125.115},{"c":125.135,"h":125.135,"l":125.135,"n":13,"o":125.135,"t":"2026-10-16T16:40:00Z","v":143,"vw":125.135},{"c":125.03,"h":125.03,"l":125.03,"n":31,"o":125.03,"t":"2026-10-16T16:45:00Z","v":779,"vw":125.03},{"c":124.88,"h":124.88,"l":124.88,"n":27,"o":124.88,"t":"2026-10-16T17:00:00Z","v":543,"vw":124.88},{"c":124.71,"h":124.88,"l":124.71,"n":54,"o":124.88,"t":"2026-10-16T17:05:00Z","v":856,"vw":124.801667},{"c":124.65,"h":124.66,"l":124.65,"n":14,"o":124.66,"t":"2026-10-16T17:15:00Z","v":349,"vw":124.655},{"c":124.86,"h":124.86,"l":124.75,"n":74,"o":124.75,"t":"2026-10-16T17:20:00Z","v":1402,"vw":124.805},{"c":125.15,"h":125.16,"l":124.92,"n":41,"o":124.92,"t":"2026-10-16T17:25:00Z","v":977,"vw":125.065},{"c":125.01,"h":125.12,"l":125.01,"n":51,"o":125.12,"t":"2026-10-16T17:30:00Z","v":1103,"vw":125.079692},{"c":125.22,"h":125.22,"l":125.05,"n":48,"o":125.08,"t":"2026-10-16T17:40:00Z","v":2038,"vw":125.151062},{"c":125.15,"h":125.205,"l":125.15,"n":19,"o":125.205,"t":"2026-10-16T17:45:00Z","v":555,"vw":125.163784},{"c":124.93,"h":125.1775,"l":124.93,"n":53,"o":125.1775,"t":"2026-10-16T17:50:00Z","v":957,"vw":125.041875},{"c":124.71,"h":124.93,"l":124.71,"n":68,"o":124.93,"t":"2026-10-16T17:55:00Z","v":2525,"vw":124.82},{"c":124.51,"h":124.64,"l":124.51,"n":75,"o":124.63,"t":"2026-10-16T18:00:00Z","v":1280,"vw":124.5925},{"c":124.515,"h":124.53,"l":124.485,"n":60,"o":124.51,"t":"2026-10-16T18:05:00Z","v":2108,"vw":124.50432},{"c":124.65,"h":124.72,"l":124.49,"n":84,"o":124.49,"t":"2026-10-16T18:10:00Z","v":3309,"vw":124.632436},{"c":124.63,"h":124.63,"l":124.61,"n":23,"o":124.63,"t":"2026-10-16T18:15:00Z","v":818,"vw":124.626672},{"c":124.575,"h":124.63,"l":124.57,"n":19,"o":124.63,"t":"2026-10-16T18:20:00Z","v":867,"vw":124.591382},{"c":124.455,"h":124.62,"l":124.455,"n":83,"o":124.61,"t":"2026-10-16T18:25:00Z","v":1471,"vw":124.569286},{"c":124.46,"h":124.46,"l":124.38,"n":150,"o":124.44,"t":"2026-10-16T18:35:00Z","v":3604,"vw":124.428396},{"c":124.495,"h":124.51,"l":124.495,"n":50,"o":124.51,"t":"2026-10-16T18:40:00Z","v":1268,"vw":124.502075},{"c":124.495,"h":124.495,"l":124.38,"n":82,"o":124.39,"t":"2026-10-16T18:45:00Z","v":1891,"vw":124.438464},{"c":124.51,"h":124.56,"l":124.47,"n":67,"o":124.54,"t":"2026-10-16T18:50:00Z","v":1209,"vw":124.520149},{"c":124.52,"h":124.61,"l":124.45,"n":136,"o":124.465,"t":"2026-10-16T18:55:00Z","v":3877,"vw":124.54189},{"c":124.54,"h":124.56,"l":124.54,"n":52,"o":124.56,"t":"2026-10-16T19:05:00Z","v":1293,"vw":124.556448},{"c":124.425,"h":124.55,"l":124.425,"n":188,"o":124.53,"t":"2026-10-16T19:10:00Z","v":5198,"vw":124.517055},{"c":124.66,"h":124.66,"l":124.4975,"n":149,"o":124.4975,"t":"2026-10-16T19:15:00Z","v":4545,"vw":124.555192},{"c":124.52,"h":124.7,"l":124.52,"n":137,"o":124.61,"t":"2026-10-16T19:20:00Z","v":3699,"vw":124.620937},{"c":124.545,"h":124.545,"l":124.51,"n":89,"o":124.54,"t":"2026-10-16T19:25:00Z","v":2170,"vw":124.53691},{"c":124.66,"h":124.66,"l":124.58,"n":124,"o":124.61,"t":"2026-10-16T19:30:00Z","v":3184,"vw":124.618013},{"c":124.605,"h":124.64,"l":124.57,"n":118,"o":124.635,"t":"2026-10-16T19:35:00Z","v":2839,"vw":124.604678},{"c":124.625,"h":124.72,"l":124.55,"n":250,"o":124.6,"t":"2026-10-16T19:40:00Z","v":7426,"vw":124.610867},{"c":124.725,"h":124.74,"l":124.67,"n":101,"o":124.735,"t":"2026-10-16T19:45:00Z","v":2582,"vw":124.724447},{"c":124.885,"h":125,"l":124.64,"n":414,"o":124.735,"t":"2026-10-16T19:50:00Z","v":17389,"vw":124.796567},{"c":124.775,"h":125.03,"l":124.72,"n":874,"o":124.88,"t":"2026-10-16T19:55:00Z","v":31030,"vw":124.832261},{"c":124.83,"h":124.83,"l":124.703,"n":36,"o":124.703,"t":"2026-10-16T20:00:00Z","v":84560,"vw":124.829832},{"c":123.925,"h":124.28,"l":123.925,"n":28,"o":124.28,"t":"2026-10-19T13:30:00Z","v":2028,"vw":124.220028},{"c":123.4116,"h":123.4116,"l":123.4116,"n":4,"o":123.4116,"t":"2026-10-19T13:35:00Z","v":407,"vw":123.4116},{"c":124.22,"h":124.3,"l":124,"n":50,"o":124.2,"t":"2026-10-19T13:40:00Z","v":2239,"vw":124.115833},{"c":123.765,"h":123.97,"l":123.665,"n":50,"o":123.97,"t":"2026-10-19T13:45:00Z","v":1750,"vw":123.803937},{"c":123.56,"h":123.7,"l":123.56,"n":41,"o":123.7,"t":"2026-10-19T13:50:00Z","v":1328,"vw":123.63},{"c":123.6,"h":123.6,"l":123.39,"n":16,"o":123.39,"t":"2026-10-19T13:55:00Z","v":663,"vw":123.462955},{"c":123.65,"h":123.65,"l":123.5,"n":29,"o":123.5,"t":"2026-10-19T14:05:00Z","v":816,"vw":123.527174},{"c":123.57,"h":123.575,"l":123.5,"n":70,"o":123.53,"t":"2026-10-19T14:20:00Z","v":2703,"vw":123.56},{"c":123.48,"h":123.48,"l":123.48,"n":12,"o":123.48,"t":"2026-10-19T14:25:00Z","v":361,"vw":123.48},{"c":123.64,"h":123.64,"l":123.59,"n":38,"o":123.59,"t":"2026-10-19T14:30:00Z","v":786,"vw":123.609672},{"c":123.465,"h":123.65,"l":123.465,"n":28,"o":123.65,"t":"2026-10-19T14:35:00Z","v":682,"vw":123.613},{"c":123.16,"h":123.505,"l":123.16,"n":55,"o":123.42,"t":"2026-10-19T14:40:00Z","v":951,"vw":123.34367},{"c":123.26,"h":123.26,"l":123.21,"n":13,"o":123.21,"t":"2026-10-19T14:45:00Z","v":578,"vw":123.228354},{"c":123.35,"h":123.35,"l":123.27,"n":54,"o":123.35,"t":"2026-10-19T14:50:00Z","v":1593,"vw":123.323333},{"c":123.42,"h":123.45,"l":123.42,"n":14,"o":123.45,"t":"2026-10-19T14:55:00Z","v":384,"vw":123.4369},{"c":123.66,"h":123.66,"l":123.53,"n":100,"o":123.6,"t":"2026-10-19T15:00:00Z","v":2203,"vw":123.602021},{"c":123.62,"h":123.665,"l":123.62,"n":46,"o":123.62,"t":"2026-10-19T15:05:00Z","v":1172,"vw":123.63},{"c":123.82,"h":123.84,"l":123.73,"n":30,"o":123.73,"t":"2026-10-19T15:10:00Z","v":995,"vw":123.774},{"c":123.835,"h":123.835,"l":123.835,"n":11,"o":123.835,"t":"2026-10-19T15:15:00Z","v":396,"vw":123.835},{"c":123.67,"h":123.67,"l":123.67,"n":30,"o":123.67,"t":"2026-10-19T15:20:00Z","v":559,"vw":123.67},{"c":123.55,"h":123.6,"l":123.54,"n":66,"o":123.6,"t":"2026-10-19T15:25:00Z","v":1732,"vw":123.57},{"c":123.66,"h":123.66,"l":123.66,"n":6,"o":123.66,"t":"2026-10-19T15:30:00Z","v":162,"vw":123.66},{"c":123.545,"h":123.56,"l":123.545,"n":13,"o":123.56,"t":"2026-10-19T15:35:00Z","v":604,"vw":123.55375},{"c":123.66,"h":123.66,"l":123.66,"n":8,"o":123.66,"t":"2026-10-19T15:40:00Z","v":177,"vw":123.66},{"c":123.72,"h":123.72,"l":123.55,"n":93,"o":123.55,"t":"2026-10-19T15:45:00Z","v":2239,"vw":123.6435},{"c":123.69,"h":123.86,"l":123.69,"n":52,"o":123.86,"t":"2026-10-19T15:50:00Z","v":1221,"vw":123.778},{"c":123.705,"h":123.705,"l":123.61,"n":13,"o":123.61,"t":"2026-10-19T15:55:00Z","v":305,"vw":123.6575},{"c":123.39,"h":123.615,"l":123.39,"n":68,"o":123.615,"t":"2026-10-19T16:00:00Z","v":1558,"vw":123.555},{"c":123.49,"h":123.56,"l":123.49,"n":56,"o":123.56,"t":"2026-10-19T16:05:00Z","v":1468,"vw":123.5125},{"c":123.455,"h":123.495,"l":123.455,"n":12,"o":123.495,"t":"2026-10-19T16:10:00Z","v":608,"vw":123.463},{"c":123.42,"h":123.42,"l":123.4,"n":30,"o":123.4,"t":"2026-10-19T16:15:00Z","v":967,"vw":123.404},{"c":123.33,"h":123.52,"l":123.33,"n":56,"o":123.46,"t":"2026-10-19T16:20:00Z","v":1589,"vw":123.4525},{"c":123.255,"h":123.265,"l":123.255,"n":6,"o":123.265,"t":"2026-10-19T16:25:00Z","v":434,"vw":123.26},{"c":123.2,"h":123.2,"l":123.18,"n":65,"o":123.18,"t":"2026-10-19T16:30:00Z","v":1234,"vw":123.194},{"c":123.18,"h":123.18,"l":123.18,"n":7,"o":123.18,"t":"2026-10-19T16:35:00Z","v":161,"vw":123.18},{"c":123.17,"h":123.23,"l":123.17,"n":19,"o":123.23,"t":"2026-10-19T16:40:00Z","v":667,"vw":123.19},{"c":123.34,"h":123.38,"l":123.235,"n":88,"o":123.28,"t":"2026-10-19T16:45:00Z","v":4600,"vw":123.3017},{"c":123.28,"h":123.28,"l":123.26,"n":28,"o":123.26,"t":"2026-10-19T16:50:00Z","v":544,"vw":123.27},{"c":123.17,"h":123.24,"l":123.17,"n":101,"o":123.24,"t":"2026-10-19T16:55:00Z","v":3123,"vw":123.199},{"c":123.2272,"h":123.2272,"l":123.09,"n":66,"o":123.16,"t":"2026-10-19T17:00:00Z","v":1851,"vw":123.143972},{"c":122.91,"h":123.1,"l":122.91,"n":63,"o":123.1,"t":"2026-10-19T17:05:00Z","v":1352,"vw":123.050549},{"c":122.85,"h":122.94,"l":122.85,"n":136,"o":122.8895,"t":"2026-10-19T17:10:00Z","v":3372,"vw":122.905563},{"c":122.91,"h":122.91,"l":122.85,"n":118,"o":122.85,"t":"2026-10-19T17:15:00Z","v":2623,"vw":122.88625},{"c":122.99,"h":122.99,"l":122.95,"n":43,"o":122.95,"t":"2026-10-19T17:20:00Z","v":1093,"vw":122.96105},{"c":122.71,"h":122.95,"l":122.69,"n":121,"o":122.95,"t":"2026-10-19T17:30:00Z","v":3282,"vw":122.816984},{"c":122.705,"h":122.825,"l":122.705,"n":63,"o":122.825,"t":"2026-10-19T17:35:00Z","v":1743,"vw":122.799867},{"c":122.81,"h":122.88,"l":122.78,"n":74,"o":122.78,"t":"2026-10-19T17:40:00Z","v":2338,"vw":122.849091},{"c":122.785,"h":122.785,"l":122.76,"n":42,"o":122.76,"t":"2026-10-19T17:50:00Z","v":701,"vw":122.7725},{"c":122.71,"h":122.79,"l":122.71,"n":65,"o":122.76,"t":"2026-10-19T17:55:00Z","v":1307,"vw":122.752487},{"c":122.7,"h":122.73,"l":122.58,"n":161,"o":122.7,"t":"2026-10-19T18:00:00Z","v":4894,"vw":122.667136},{"c":122.73,"h":122.82,"l":122.73,"n":72,"o":122.735,"t":"2026-10-19T18:05:00Z","v":2767,"vw":122.774026},{"c":122.77,"h":122.77,"l":122.66,"n":63,"o":122.75,"t":"2026-10-19T18:10:00Z","v":1763,"vw":122.71},{"c":122.7,"h":122.78,"l":122.7,"n":72,"o":122.77,"t":"2026-10-19T18:15:00Z","v":2888,"vw":122.76},{"c":122.7,"h":122.78,"l":122.7,"n":71,"o":122.78,"t":"2026-10-19T18:20:00Z","v":1864,"vw":122.7375},{"c":122.55,"h":122.695,"l":122.55,"n":73,"o":122.695,"t":"2026-10-19T18:25:00Z","v":1869,"vw":122.627801},{"c":122.51,"h":122.56,"l":122.465,"n":131,"o":122.53,"t":"2026-10-19T18:30:00Z","v":2798,"vw":122.528046},{"c":122.565,"h":122.565,"l":122.385,"n":208,"o":122.44,"t":"2026-10-19T18:35:00Z","v":7096,"vw":122.489587},{"c":122.34,"h":122.6325,"l":122.34,"n":78,"o":122.6325,"t":"2026-10-19T18:40:00Z","v":1749,"vw":122.433929},{"c":122.395,"h":122.4,"l":122.395,"n":46,"o":122.4,"t":"2026-10-19T18:45:00Z","v":1248,"vw":122.397857},{"c":122.33,"h":122.45,"l":122.33,"n":114,"o":122.45,"t":"2026-10-19T18:50:00Z","v":1473,"vw":122.3925},{"c":122.52,"h":122.52,"l":122.285,"n":165,"o":122.36,"t":"2026-10-19T18:55:00Z","v":3193,"vw":122.422083},{"c":122.55,"h":122.58,"l":122.515,"n":121,"o":122.53,"t":"2026-10-19T19:00:00Z","v":3311,"vw":122.559444},{"c":122.46,"h":122.525,"l":122.46,"n":68,"o":122.51,"t":"2026-10-19T19:05:00Z","v":1579,"vw":122.4939},{"c":122.44,"h":122.44,"l":122.39,"n":43,"o":122.39,"t":"2026-10-19T19:10:00Z","v":826,"vw":122.425778},{"c":122.505,"h":122.505,"l":122.37,"n":137,"o":122.37,"t":"2026-10-19T19:15:00Z","v":2430,"vw":122.422291},{"c":122.66,"h":122.76,"l":122.45,"n":237,"o":122.45,"t":"2026-10-19T19:20:00Z","v":5805,"vw":122.592983},{"c":122.65,"h":122.65,"l":122.65,"n":39,"o":122.65,"t":"2026-10-19T19:25:00Z","v":620,"vw":122.65},{"c":122.72,"h":122.74,"l":122.58,"n":210,"o":122.58,"t":"2026-10-19T19:30:00Z","v":3825,"vw":122.689286},{"c":122.565,"h":122.72,"l":122.53,"n":211,"o":122.72,"t":"2026-10-19T19:35:00Z","v":4491,"vw":122.60829},{"c":122.5,"h":122.56,"l":122.415,"n":233,"o":122.56,"t":"2026-10-19T19:40:00Z","v":4726,"vw":122.487157},{"c":122.545,"h":122.59,"l":122.45,"n":302,"o":122.49,"t":"2026-10-19T19:45:00Z","v":7352,"vw":122.527841},{"c":122.345,"h":122.61,"l":122.345,"n":518,"o":122.49,"t":"2026-10-19T19:50:00Z","v":11522,"vw":122.457278},{"c":122.655,"h":122.86,"l":122.49,"n":1177,"o":122.52,"t":"2026-10-19T19:55:00Z","v":33820,"vw":122.73001},{"c":122.86,"h":122.86,"l":122.86,"n":51,"o":122.86,"t":"2026-10-19T20:00:00Z","v":123331,"vw":122.86},{"c":124.21,"h":124.33,"l":122.16,"n":59,"o":122.16,"t":"2026-10-20T13:30:00Z","v":3193,"vw":122.864594},{"c":124.55,"h":125.575,"l":124.05,"n":668,"o":125.4125,"t":"2026-10-20T13:35:00Z","v":22874,"vw":124.617732},{"c":124.64,"h":125.695,"l":124.64,"n":172,"o":124.74,"t":"2026-10-20T13:40:00Z","v":6095,"vw":124.870098},{"c":125,"h":125,"l":124.75,"n":17,"o":124.75,"t":"2026-10-20T13:45:00Z","v":1151,"vw":124.8105},{"c":125.3,"h":125.3,"l":125.005,"n":48,"o":125.155,"t":"2026-10-20T13:50:00Z","v":1939,"vw":125.085385},{"c":125.06,"h":125.89,"l":124.72,"n":174,"o":125,"t":"2026-10-20T13:55:00Z","v":3698,"vw":125.389678},{"c":125.75,"h":125.75,"l":125.71,"n":21,"o":125.71,"t":"2026-10-20T14:00:00Z","v":661,"vw":125.731043},{"c":125.54,"h":125.54,"l":125.115,"n":40,"o":125.195,"t":"2026-10-20T14:05:00Z","v":1055,"vw":125.225},{"c":125.115,"h":125.58,"l":125.115,"n":29,"o":125.58,"t":"2026-10-20T14:10:00Z","v":813,"vw":125.27},{"c":125.55,"h":125.65,"l":125.035,"n":166,"o":125.45,"t":"2026-10-20T14:15:00Z","v":9066,"vw":125.441076},{"c":127.18,"h":127.18,"l":125.465,"n":127,"o":125.5,"t":"2026-10-20T14:20:00Z","v":5787,"vw":125.818217},{"c":126.555,"h":126.555,"l":126.555,"n":20,"o":126.555,"t":"2026-10-20T14:25:00Z","v":342,"vw":126.555},{"c":126.2,"h":126.61,"l":126.2,"n":85,"o":126.21,"t":"2026-10-20T14:30:00Z","v":3747,"vw":126.260656},{"c":126.115,"h":126.12,"l":126.115,"n":41,"o":126.12,"t":"2026-10-20T14:35:00Z","v":1354,"vw":126.117051},{"c":126.395,"h":126.74,"l":126.07,"n":127,"o":126.07,"t":"2026-10-20T14:45:00Z","v":4942,"vw":126.456513},{"c":126.76,"h":127.33,"l":126.61,"n":112,"o":126.61,"t":"2026-10-20T14:50:00Z","v":3146,"vw":126.808925},{"c":126.423,"h":126.79,"l":126.01,"n":326,"o":126.79,"t":"2026-10-20T14:55:00Z","v":26622,"vw":126.24814},{"c":125.855,"h":126.59,"l":125.72,"n":210,"o":126.59,"t":"2026-10-20T15:00:00Z","v":9076,"vw":125.987769},{"c":125.62,"h":125.62,"l":125.62,"n":18,"o":125.62,"t":"2026-10-20T15:05:00Z","v":434,"vw":125.62},{"c":125.61,"h":126.04,"l":125.61,"n":69,"o":126.04,"t":"2026-10-20T15:10:00Z","v":1969,"vw":125.666667},{"c":125.86,"h":125.86,"l":125.86,"n":10,"o":125.86,"t":"2026-10-20T15:15:00Z","v":236,"vw":125.86},{"c":125.8725,"h":125.99,"l":125.8725,"n":50,"o":125.99,"t":"2026-10-20T15:20:00Z","v":860,"vw":125.900417},{"c":125.885,"h":125.885,"l":125.6,"n":34,"o":125.72,"t":"2026-10-20T15:25:00Z","v":1775,"vw":125.703871},{"c":125.6,"h":125.8525,"l":125.6,"n":126,"o":125.8525,"t":"2026-10-20T15:30:00Z","v":3281,"vw":125.673088},{"c":125.84,"h":125.84,"l":125.84,"n":9,"o":125.84,"t":"2026-10-20T15:35:00Z","v":180,"vw":125.84},{"c":125.875,"h":125.98,"l":125.875,"n":88,"o":125.98,"t":"2026-10-20T15:40:00Z","v":1481,"vw":125.9275},{"c":125.95,"h":125.95,"l":125.94,"n":39,"o":125.95,"t":"2026-10-20T16:00:00Z","v":730,"vw":125.947951},{"c":125.97,"h":125.97,"l":125.75,"n":61,"o":125.95,"t":"2026-10-20T16:05:00Z","v":1136,"vw":125.8775},{"c":125.75,"h":126.01,"l":125.73,"n":130,"o":126.01,"t":"2026-10-20T16:10:00Z","v":2986,"vw":125.839671},{"c":125.67,"h":125.76,"l":125.67,"n":86,"o":125.76,"t":"2026-10-20T16:15:00Z","v":2163,"vw":125.706272},{"c":125.7225,"h":125.77,"l":125.63,"n":53,"o":125.63,"t":"2026-10-20T16:20:00Z","v":1146,"vw":125.717523},{"c":125.9,"h":125.9,"l":125.78,"n":74,"o":125.78,"t":"2026-10-20T16:30:00Z","v":891,"vw":125.837416},{"c":125.99,"h":125.99,"l":125.99,"n":9,"o":125.99,"t":"2026-10-20T16:40:00Z","v":147,"vw":125.99},{"c":125.835,"h":125.835,"l":125.835,"n":9,"o":125.835,"t":"2026-10-20T16:45:00Z","v":171,"vw":125.835},{"c":125.83,"h":126.09,"l":125.8225,"n":75,"o":126.01,"t":"2026-10-20T16:50:00Z","v":1422,"vw":125.902917},{"c":125.58,"h":125.58,"l":125.58,"n":77,"o":125.58,"t":"2026-10-20T17:00:00Z","v":2710,"vw":125.58},{"c":125.73,"h":125.73,"l":125.59,"n":67,"o":125.73,"t":"2026-10-20T17:05:00Z","v":1409,"vw":125.71},{"c":125.63,"h":125.66,"l":125.52,"n":86,"o":125.66,"t":"2026-10-20T17:10:00Z","v":1844,"vw":125.614071},{"c":125.64,"h":125.64,"l":125.615,"n":47,"o":125.615,"t":"2026-10-20T17:15:00Z","v":1028,"vw":125.62},{"c":125.78,"h":125.78,"l":125.605,"n":173,"o":125.62,"t":"2026-10-20T17:20:00Z","v":4420,"vw":125.652298},{"c":125.73,"h":125.81,"l":125.73,"n":49,"o":125.735,"t":"2026-10-20T17:25:00Z","v":868,"vw":125.758333},{"c":125.92,"h":125.92,"l":125.72,"n":106,"o":125.73,"t":"2026-10-20T17:30:00Z","v":3147,"vw":125.821199},{"c":126.115,"h":126.115,"l":125.94,"n":123,"o":125.94,"t":"2026-10-20T17:35:00Z","v":4230,"vw":126.048643},{"c":126.1,"h":126.1,"l":126.1,"n":11,"o":126.1,"t":"2026-10-20T17:40:00Z","v":198,"vw":126.1},{"c":126.26,"h":126.26,"l":126.115,"n":22,"o":126.115,"t":"2026-10-20T17:50:00Z","v":314,"vw":126.1875},{"c":126.09,"h":126.09,"l":126.09,"n":27,"o":126.09,"t":"2026-10-20T17:55:00Z","v":947,"vw":126.09},{"c":126.3,"h":126.3,"l":126.25,"n":88,"o":126.25,"t":"2026-10-20T18:05:00Z","v":1588,"vw":126.265},{"c":126.305,"h":126.305,"l":126.215,"n":55,"o":126.27,"t":"2026-10-20T18:10:00Z","v":1046,"vw":126.27},{"c":126.11,"h":126.5775,"l":126.11,"n":357,"o":126.21,"t":"2026-10-20T18:15:00Z","v":14559,"vw":126.306531},{"c":126.08,"h":126.08,"l":125.965,"n":76,"o":125.965,"t":"2026-10-20T18:20:00Z","v":1509,"vw":126.04875},{"c":126.125,"h":126.125,"l":126.125,"n":9,"o":126.125,"t":"2026-10-20T18:35:00Z","v":167,"vw":126.125},{"c":126.105,"h":126.105,"l":126.105,"n":11,"o":126.105,"t":"2026-10-20T18:45:00Z","v":261,"vw":126.105},{"c":126.25,"h":126.26,"l":126.24,"n":97,"o":126.24,"t":"2026-10-20T18:50:00Z","v":1934,"vw":126.248656},{"c":126.12,"h":126.26,"l":126.12,"n":48,"o":126.26,"t":"2026-10-20T18:55:00Z","v":974,"vw":126.213333},{"c":125.82,"h":126.415,"l":125.82,"n":350,"o":126.12,"t":"2026-10-20T19:00:00Z","v":12193,"vw":126.185636},{"c":126.025,"h":126.14,"l":125.8,"n":88,"o":125.98,"t":"2026-10-20T19:10:00Z","v":2639,"vw":125.9535},{"c":126.04,"h":126.04,"l":125.9,"n":155,"o":126.025,"t":"2026-10-20T19:15:00Z","v":3115,"vw":126.015},{"c":126.2,"h":126.22,"l":126.17,"n":109,"o":126.22,"t":"2026-10-20T19:20:00Z","v":2446,"vw":126.196667},{"c":126.28,"h":126.28,"l":126.04,"n":181,"o":126.05,"t":"2026-10-20T19:25:00Z","v":5190,"vw":126.17601},{"c":126.69,"h":126.69,"l":126.25,"n":392,"o":126.25,"t":"2026-10-20T19:30:00Z","v":16746,"vw":126.431711},{"c":126.26,"h":126.555,"l":126.23,"n":191,"o":126.55,"t":"2026-10-20T19:35:00Z","v":8271,"vw":126.481419},{"c":126.47,"h":126.47,"l":126.26,"n":251,"o":126.26,"t":"2026-10-20T19:40:00Z","v":12475,"vw":126.407063},{"c":126.55,"h":126.935,"l":126.35,"n":359,"o":126.55,"t":"2026-10-20T19:45:00Z","v":19357,"vw":126.59178},{"c":126.6,"h":126.875,"l":126.215,"n":738,"o":126.52,"t":"2026-10-20T19:50:00Z","v":37169,"vw":126.429471},{"c":126.44,"h":126.7,"l":126.29,"n":1119,"o":126.41,"t":"2026-10-20T19:55:00Z","v":40330,"vw":126.500885},{"c":126.46,"h":126.46,"l":126.46,"n":29,"o":126.46,"t":"2026-10-20T20:00:00Z","v":90304,"vw":126.46},{"c":126.24,"h":127.53,"l":126.24,"n":67,"o":126.65,"t":"2026-10-21T13:30:00Z","v":1942,"vw":126.685652},{"c":126.655,"h":126.655,"l":126.21,"n":100,"o":126.21,"t":"2026-10-21T13:35:00Z","v":2506,"vw":126.469008},{"c":126.8,"h":126.8,"l":126.48,"n":34,"o":126.485,"t":"2026-10-21T13:40:00Z","v":1290,"vw":126.545909},{"c":127.24,"h":127.24,"l":126.74,"n":21,"o":126.745,"t":"2026-10-21T13:45:00Z","v":921,"vw":126.805},{"c":127.27,"h":127.27,"l":126.935,"n":5,"o":126.935,"t":"2026-10-21T13:50:00Z","v":217,"vw":127.1025},{"c":127.025,"h":127.025,"l":127.025,"n":5,"o":127.025,"t":"2026-10-21T13:55:00Z","v":256,"vw":127.025},{"c":126.5,"h":126.86,"l":126.49,"n":87,"o":126.51,"t":"2026-10-21T14:00:00Z","v":1968,"vw":126.591508},{"c":125.91,"h":125.91,"l":125.78,"n":37,"o":125.78,"t":"2026-10-21T14:05:00Z","v":748,"vw":125.836667},{"c":125.91,"h":126.27,"l":125.91,"n":39,"o":125.91,"t":"2026-10-21T14:10:00Z","v":875,"vw":126.054828},{"c":126.135,"h":126.27,"l":125.91,"n":69,"o":125.915,"t":"2026-10-21T14:15:00Z","v":1858,"vw":126.097718},{"c":126.13,"h":126.13,"l":126.13,"n":11,"o":126.13,"t":"2026-10-21T14:20:00Z","v":176,"vw":126.13},{"c":126.23,"h":126.39,"l":126.23,"n":28,"o":126.39,"t":"2026-10-21T14:25:00Z","v":755,"vw":126.31},{"c":126.455,"h":126.495,"l":126.3,"n":77,"o":126.43,"t":"2026-10-21T14:30:00Z","v":1402,"vw":126.405125},{"c":126.675,"h":126.75,"l":126.61,"n":65,"o":126.61,"t":"2026-10-21T14:35:00Z","v":1378,"vw":126.650833},{"c":126.53,"h":126.845,"l":126.53,"n":36,"o":126.845,"t":"2026-10-21T14:40:00Z","v":1016,"vw":126.695},{"c":126.41,"h":126.6,"l":126.41,"n":27,"o":126.6,"t":"2026-10-21T14:45:00Z","v":558,"vw":126.505},{"c":126.36,"h":126.4,"l":126.36,"n":57,"o":126.4,"t":"2026-10-21T14:50:00Z","v":2070,"vw":126.362661},{"c":126.04,"h":126.06,"l":126.04,"n":15,"o":126.06,"t":"2026-10-21T14:55:00Z","v":417,"vw":126.052308},{"c":126.275,"h":126.29,"l":126.275,"n":45,"o":126.29,"t":"2026-10-21T15:00:00Z","v":930,"vw":126.2825},{"c":126.37,"h":126.37,"l":126.32,"n":40,"o":126.32,"t":"2026-10-21T15:05:00Z","v":1012,"vw":126.3575},{"c":126.24,"h":126.4,"l":126.24,"n":104,"o":126.4,"t":"2026-10-21T15:10:00Z","v":2895,"vw":126.345385},{"c":126.335,"h":126.335,"l":126.265,"n":45,"o":126.265,"t":"2026-10-21T15:15:00Z","v":1132,"vw":126.299444},{"c":126.24,"h":126.24,"l":126.24,"n":32,"o":126.24,"t":"2026-10-21T15:20:00Z","v":504,"vw":126.24},{"c":126.425,"h":126.43,"l":126.36,"n":127,"o":126.36,"t":"2026-10-21T15:25:00Z","v":3635,"vw":126.389583},{"c":126.46,"h":126.46,"l":126.39,"n":22,"o":126.39,"t":"2026-10-21T15:30:00Z","v":500,"vw":126.425},{"c":126.43,"h":126.43,"l":126.27,"n":85,"o":126.42,"t":"2026-10-21T15:35:00Z","v":2269,"vw":126.32},{"c":126.31,"h":126.31,"l":126.25,"n":48,"o":126.25,"t":"2026-10-21T15:40:00Z","v":1066,"vw":126.295},{"c":126.24,"h":126.29,"l":126.24,"n":45,"o":126.265,"t":"2026-10-21T15:45:00Z","v":1359,"vw":126.2525},{"c":126.38,"h":126.38,"l":126.38,"n":5,"o":126.38,"t":"2026-10-21T15:50:00Z","v":110,"vw":126.38},{"c":126.28,"h":126.28,"l":126.16,"n":26,"o":126.16,"t":"2026-10-21T15:55:00Z","v":553,"vw":126.22},{"c":126.14,"h":126.255,"l":126.14,"n":24,"o":126.255,"t":"2026-10-21T16:00:00Z","v":954,"vw":126.17375},{"c":126.11,"h":126.19,"l":126.11,"n":101,"o":126.19,"t":"2026-10-21T16:10:00Z","v":2441,"vw":126.155142},{"c":126.19,"h":126.2,"l":126.16,"n":36,"o":126.2,"t":"2026-10-21T16:15:00Z","v":1607,"vw":126.195833},{"c":126.19,"h":126.19,"l":126.16,"n":87,"o":126.16,"t":"2026-10-21T16:20:00Z","v":1719,"vw":126.172843},{"c":126.29,"h":126.305,"l":126.195,"n":91,"o":126.195,"t":"2026-10-21T16:25:00Z","v":1826,"vw":126.26568},{"c":126.55,"h":126.55,"l":126.335,"n":80,"o":126.335,"t":"2026-10-21T16:30:00Z","v":2809,"vw":126.497644},{"c":126.655,"h":126.655,"l":126.655,"n":50,"o":126.655,"t":"2026-10-21T16:35:00Z","v":756,"vw":126.655},{"c":126.84,"h":126.9,"l":126.77,"n":89,"o":126.84,"t":"2026-10-21T16:40:00Z","v":2415,"vw":126.843647},{"c":126.73,"h":126.75,"l":126.625,"n":102,"o":126.75,"t":"2026-10-21T16:45:00Z","v":3674,"vw":126.709054},{"c":126.73,"h":126.73,"l":126.73,"n":13,"o":126.73,"t":"2026-10-21T16:55:00Z","v":229,"vw":126.73},{"c":126.76,"h":126.87,"l":126.76,"n":114,"o":126.83,"t":"2026-10-21T17:00:00Z","v":2887,"vw":126.821923},{"c":126.7,"h":126.74,"l":126.7,"n":30,"o":126.73,"t":"2026-10-21T17:05:00Z","v":823,"vw":126.723333},{"c":126.78,"h":126.78,"l":126.63,"n":52,"o":126.695,"t":"2026-10-21T17:15:00Z","v":1474,"vw":126.716},{"c":126.835,"h":126.86,"l":126.835,"n":63,"o":126.86,"t":"2026-10-21T17:20:00Z","v":1418,"vw":126.845},{"c":126.8,"h":126.8625,"l":126.8,"n":46,"o":126.8625,"t":"2026-10-21T17:25:00Z","v":1191,"vw":126.820209},{"c":126.89,"h":126.89,"l":126.89,"n":5,"o":126.89,"t":"2026-10-21T17:30:00Z","v":144,"vw":126.89},{"c":126.745,"h":126.89,"l":126.73,"n":65,"o":126.89,"t":"2026-10-21T17:35:00Z","v":1133,"vw":126.775693},{"c":126.58,"h":126.71,"l":126.52,"n":144,"o":126.71,"t":"2026-10-21T17:40:00Z","v":2959,"vw":126.621667},{"c":126.72,"h":126.78,"l":126.64,"n":81,"o":126.64,"t":"2026-10-21T17:45:00Z","v":1928,"vw":126.716262},{"c":126.59,"h":126.63,"l":126.59,"n":35,"o":126.63,"t":"2026-10-21T17:50:00Z","v":812,"vw":126.61},{"c":126.59,"h":126.59,"l":126.59,"n":24,"o":126.59,"t":"2026-10-21T17:55:00Z","v":479,"vw":126.59},{"c":126.555,"h":126.72,"l":126.555,"n":72,"o":126.72,"t":"2026-10-21T18:00:00Z","v":2028,"vw":126.679286},{"c":126.575,"h":126.62,"l":126.575,"n":59,"o":126.62,"t":"2026-10-21T18:05:00Z","v":934,"vw":126.60875},{"c":126.46,"h":126.6,"l":126.46,"n":48,"o":126.535,"t":"2026-10-21T18:10:00Z","v":1078,"vw":126.535},{"c":126.5,"h":126.535,"l":126.46,"n":98,"o":126.535,"t":"2026-10-21T18:15:00Z","v":1894,"vw":126.488182},{"c":126.45,"h":126.57,"l":126.43,"n":77,"o":126.48,"t":"2026-10-21T18:20:00Z","v":2058,"vw":126.471539},{"c":126.47,"h":126.47,"l":126.47,"n":16,"o":126.47,"t":"2026-10-21T18:25:00Z","v":269,"vw":126.47},{"c":126.49,"h":126.54,"l":126.49,"n":45,"o":126.54,"t":"2026-10-21T18:30:00Z","v":1080,"vw":126.515833},{"c":126.53,"h":126.53,"l":126.465,"n":81,"o":126.47,"t":"2026-10-21T18:35:00Z","v":1701,"vw":126.488125},{"c":126.575,"h":126.575,"l":126.575,"n":15,"o":126.575,"t":"2026-10-21T18:40:00Z","v":208,"vw":126.575},{"c":126.245,"h":126.575,"l":126.245,"n":186,"o":126.53,"t":"2026-10-21T18:45:00Z","v":6068,"vw":126.408831},{"c":126.18,"h":126.195,"l":126.14,"n":90,"o":126.14,"t":"2026-10-21T18:50:00Z","v":2360,"vw":126.1825},{"c":126.02,"h":126.18,"l":126.02,"n":137,"o":126.18,"t":"2026-10-21T18:55:00Z","v":2447,"vw":126.097699},{"c":125.895,"h":125.9,"l":125.845,"n":104,"o":125.86,"t":"2026-10-21T19:00:00Z","v":2476,"vw":125.880518},{"c":126.005,"h":126.01,"l":125.8,"n":89,"o":125.8,"t":"2026-10-21T19:05:00Z","v":1882,"vw":125.935},{"c":126.19,"h":126.19,"l":126.07,"n":93,"o":126.08,"t":"2026-10-21T19:10:00Z","v":1896,"vw":126.122174},{"c":126.14,"h":126.27,"l":126.12,"n":191,"o":126.12,"t":"2026-10-21T19:15:00Z","v":2917,"vw":126.165019},{"c":126.2616,"h":126.38,"l":126.215,"n":168,"o":126.215,"t":"2026-10-21T19:20:00Z","v":2841,"vw":126.275476},{"c":126.61,"h":126.66,"l":126.4,"n":204,"o":126.4,"t":"2026-10-21T19:25:00Z","v":4693,"vw":126.548364},{"c":126.58,"h":126.73,"l":126.56,"n":149,"o":126.71,"t":"2026-10-21T19:30:00Z","v":2693,"vw":126.625635},{"c":126.38,"h":126.585,"l":126.38,"n":131,"o":126.585,"t":"2026-10-21T19:35:00Z","v":2670,"vw":126.46568},{"c":126.5,"h":126.55,"l":126.41,"n":225,"o":126.41,"t":"2026-10-21T19:40:00Z","v":4819,"vw":126.485909},{"c":126.46,"h":126.6225,"l":126.45,"n":237,"o":126.5,"t":"2026-10-21T19:45:00Z","v":5397,"vw":126.514044},{"c":126.245,"h":126.52,"l":126.245,"n":454,"o":126.49,"t":"2026-10-21T19:50:00Z","v":16484,"vw":126.441476},{"c":126.48,"h":126.63,"l":126.17,"n":937,"o":126.34,"t":"2026-10-21T19:55:00Z","v":28800,"vw":126.365948},{"c":126.4,"h":126.4,"l":126.4,"n":32,"o":126.4,"t":"2026-10-21T20:00:00Z","v":66305,"vw":126.4},{"c":126,"h":126,"l":126,"n":20,"o":126,"t":"2026-10-22T13:20:00Z","v":1003,"vw":126},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-22T13:25:00Z","v":985,"vw":126},{"c":126.36,"h":127.33,"l":125.38,"n":203,"o":126.38,"t":"2026-10-22T13:30:00Z","v":4972,"vw":126.200555},{"c":127.35,"h":127.35,"l":126.94,"n":53,"o":126.96,"t":"2026-10-22T13:35:00Z","v":1727,"vw":127.275449},{"c":127.46,"h":127.46,"l":127.3,"n":23,"o":127.3,"t":"2026-10-22T13:45:00Z","v":672,"vw":127.3775},{"c":128.01,"h":128.01,"l":128.01,"n":18,"o":128.01,"t":"2026-10-22T13:55:00Z","v":196,"vw":128.01},{"c":127.75,"h":127.75,"l":127.75,"n":35,"o":127.75,"t":"2026-10-22T14:05:00Z","v":897,"vw":127.75},{"c":127.865,"h":127.865,"l":127.865,"n":7,"o":127.865,"t":"2026-10-22T14:10:00Z","v":360,"vw":127.865},{"c":128.465,"h":128.465,"l":128.465,"n":6,"o":128.465,"t":"2026-10-22T14:15:00Z","v":204,"vw":128.465},{"c":127.52,"h":127.67,"l":127.52,"n":59,"o":127.67,"t":"2026-10-22T14:25:00Z","v":1591,"vw":127.628},{"c":127.88,"h":127.88,"l":127.29,"n":58,"o":127.29,"t":"2026-10-22T14:30:00Z","v":2913,"vw":127.518487},{"c":127.285,"h":127.285,"l":127.285,"n":15,"o":127.285,"t":"2026-10-22T14:35:00Z","v":1700,"vw":127.285},{"c":127.565,"h":127.57,"l":127.47,"n":35,"o":127.47,"t":"2026-10-22T14:40:00Z","v":2218,"vw":127.486084},{"c":127.72,"h":127.72,"l":127.64,"n":44,"o":127.64,"t":"2026-10-22T14:45:00Z","v":1147,"vw":127.660146},{"c":127.78,"h":127.78,"l":127.64,"n":49,"o":127.64,"t":"2026-10-22T14:50:00Z","v":1171,"vw":127.692119},{"c":127.52,"h":127.8,"l":127.52,"n":52,"o":127.8,"t":"2026-10-22T15:00:00Z","v":1227,"vw":127.613333},{"c":127.615,"h":127.615,"l":127.615,"n":6,"o":127.615,"t":"2026-10-22T15:05:00Z","v":115,"vw":127.615},{"c":127.93,"h":127.93,"l":127.77,"n":80,"o":127.77,"t":"2026-10-22T15:15:00Z","v":1122,"vw":127.85},{"c":127.83,"h":127.83,"l":127.83,"n":5,"o":127.83,"t":"2026-10-22T15:20:00Z","v":219,"vw":127.83},{"c":127.855,"h":127.855,"l":127.66,"n":128,"o":127.66,"t":"2026-10-22T15:25:00Z","v":1309,"vw":127.747649},{"c":127.73,"h":127.885,"l":127.73,"n":43,"o":127.885,"t":"2026-10-22T15:30:00Z","v":945,"vw":127.762292},{"c":128.005,"h":128.005,"l":127.785,"n":81,"o":127.785,"t":"2026-10-22T15:35:00Z","v":2201,"vw":127.867767},{"c":128.145,"h":128.145,"l":127.985,"n":23,"o":127.985,"t":"2026-10-22T15:40:00Z","v":466,"vw":128.038333},{"c":128.37,"h":128.37,"l":128.2,"n":11,"o":128.2,"t":"2026-10-22T15:50:00Z","v":349,"vw":128.285},{"c":128.1,"h":128.1,"l":128.07,"n":48,"o":128.08,"t":"2026-10-22T16:00:00Z","v":1459,"vw":128.084866},{"c":128.21,"h":128.21,"l":128.04,"n":37,"o":128.04,"t":"2026-10-22T16:05:00Z","v":1066,"vw":128.178635},{"c":128.2,"h":128.23,"l":128.2,"n":14,"o":128.21,"t":"2026-10-22T16:10:00Z","v":486,"vw":128.211834},{"c":128.28,"h":128.28,"l":128.23,"n":48,"o":128.23,"t":"2026-10-22T16:15:00Z","v":1100,"vw":128.2627},{"c":128.5,"h":128.51,"l":128.5,"n":48,"o":128.5,"t":"2026-10-22T16:20:00Z","v":1149,"vw":128.5025},{"c":128.44,"h":128.52,"l":128.42,"n":58,"o":128.52,"t":"2026-10-22T16:25:00Z","v":1539,"vw":128.447798},{"c":128.35,"h":128.35,"l":128.35,"n":17,"o":128.35,"t":"2026-10-22T16:30:00Z","v":358,"vw":128.35},{"c":128.35,"h":128.35,"l":128.35,"n":24,"o":128.35,"t":"2026-10-22T16:35:00Z","v":554,"vw":128.35},{"c":128.385,"h":128.385,"l":128.31,"n":23,"o":128.31,"t":"2026-10-22T16:40:00Z","v":490,"vw":128.36},{"c":128.45,"h":128.49,"l":128.4,"n":119,"o":128.42,"t":"2026-10-22T16:45:00Z","v":4102,"vw":128.430486},{"c":128.66,"h":128.66,"l":128.59,"n":24,"o":128.59,"t":"2026-10-22T16:50:00Z","v":547,"vw":128.615},{"c":128.7725,"h":128.79,"l":128.63,"n":68,"o":128.63,"t":"2026-10-22T16:55:00Z","v":1412,"vw":128.7344},{"c":128.69,"h":128.7,"l":128.69,"n":45,"o":128.7,"t":"2026-10-22T17:00:00Z","v":1995,"vw":128.6925},{"c":128.59,"h":128.63,"l":128.59,"n":43,"o":128.61,"t":"2026-10-22T17:05:00Z","v":950,"vw":128.605},{"c":128.5,"h":128.52,"l":128.5,"n":46,"o":128.52,"t":"2026-10-22T17:10:00Z","v":786,"vw":128.51},{"c":128.635,"h":128.635,"l":128.49,"n":14,"o":128.63,"t":"2026-10-22T17:15:00Z","v":630,"vw":128.57828},{"c":128.8,"h":128.8,"l":128.71,"n":86,"o":128.77,"t":"2026-10-22T17:20:00Z","v":2551,"vw":128.771677},{"c":128.81,"h":128.81,"l":128.795,"n":53,"o":128.8,"t":"2026-10-22T17:25:00Z","v":1412,"vw":128.803876},{"c":128.77,"h":128.875,"l":128.51,"n":115,"o":128.875,"t":"2026-10-22T17:35:00Z","v":4222,"vw":128.748788},{"c":128.5,"h":128.575,"l":128.5,"n":15,"o":128.575,"t":"2026-10-22T17:40:00Z","v":2168,"vw":128.503947},{"c":128.57,"h":128.655,"l":128.57,"n":13,"o":128.625,"t":"2026-10-22T17:45:00Z","v":356,"vw":128.616667},{"c":128.51,"h":128.57,"l":128.51,"n":41,"o":128.57,"t":"2026-10-22T17:50:00Z","v":1208,"vw":128.5425},{"c":128.545,"h":128.545,"l":128.545,"n":11,"o":128.545,"t":"2026-10-22T17:55:00Z","v":155,"vw":128.545},{"c":128.555,"h":128.555,"l":128.555,"n":11,"o":128.555,"t":"2026-10-22T18:00:00Z","v":233,"vw":128.555},{"c":128.47,"h":128.505,"l":128.385,"n":59,"o":128.49,"t":"2026-10-22T18:05:00Z","v":1533,"vw":128.446875},{"c":128.465,"h":128.47,"l":128.465,"n":74,"o":128.47,"t":"2026-10-22T18:10:00Z","v":1464,"vw":128.466616},{"c":128.57,"h":128.57,"l":128.48,"n":109,"o":128.48,"t":"2026-10-22T18:15:00Z","v":3831,"vw":128.525769},{"c":128.575,"h":128.64,"l":128.575,"n":45,"o":128.64,"t":"2026-10-22T18:20:00Z","v":1554,"vw":128.608071},{"c":128.51,"h":128.635,"l":128.51,"n":94,"o":128.635,"t":"2026-10-22T18:25:00Z","v":2893,"vw":128.577455},{"c":128.44,"h":128.44,"l":128.38,"n":55,"o":128.4,"t":"2026-10-22T18:30:00Z","v":1823,"vw":128.422042},{"c":128.41,"h":128.435,"l":128.35,"n":42,"o":128.39,"t":"2026-10-22T18:35:00Z","v":1448,"vw":128.408333},{"c":128.5,"h":128.705,"l":128.5,"n":195,"o":128.5,"t":"2026-10-22T18:40:00Z","v":6125,"vw":128.587152},{"c":128.665,"h":128.665,"l":128.6,"n":64,"o":128.6,"t":"2026-10-22T18:45:00Z","v":1363,"vw":128.641592},{"c":128.66,"h":128.72,"l":128.66,"n":57,"o":128.72,"t":"2026-10-22T18:50:00Z","v":855,"vw":128.683873},{"c":128.73,"h":128.78,"l":128.725,"n":64,"o":128.725,"t":"2026-10-22T18:55:00Z","v":1181,"vw":128.737648},{"c":128.79,"h":128.83,"l":128.72,"n":93,"o":128.72,"t":"2026-10-22T19:00:00Z","v":2612,"vw":128.767778},{"c":128.98,"h":128.98,"l":128.79,"n":180,"o":128.79,"t":"2026-10-22T19:05:00Z","v":4112,"vw":128.89},{"c":128.72,"h":128.915,"l":128.72,"n":89,"o":128.89,"t":"2026-10-22T19:10:00Z","v":2356,"vw":128.836538},{"c":128.71,"h":128.78,"l":128.71,"n":109,"o":128.73,"t":"2026-10-22T19:15:00Z","v":2838,"vw":128.726479},{"c":128.47,"h":128.71,"l":128.47,"n":132,"o":128.65,"t":"2026-10-22T19:20:00Z","v":2735,"vw":128.636691},{"c":128.61,"h":128.61,"l":128.48,"n":76,"o":128.48,"t":"2026-10-22T19:25:00Z","v":1444,"vw":128.534876},{"c":128.64,"h":128.67,"l":128.46,"n":232,"o":128.5,"t":"2026-10-22T19:30:00Z","v":6862,"vw":128.606445},{"c":128.745,"h":128.745,"l":128.65,"n":119,"o":128.65,"t":"2026-10-22T19:35:00Z","v":2007,"vw":128.686469},{"c":128.76,"h":128.88,"l":128.76,"n":264,"o":128.765,"t":"2026-10-22T19:40:00Z","v":5884,"vw":128.812935},{"c":128.81,"h":128.89,"l":128.745,"n":292,"o":128.8,"t":"2026-10-22T19:45:00Z","v":10777,"vw":128.808197},{"c":128.8,"h":128.93,"l":128.65,"n":550,"o":128.82,"t":"2026-10-22T19:50:00Z","v":16491,"vw":128.82853},{"c":129.055,"h":129.19,"l":128.67,"n":988,"o":128.71,"t":"2026-10-22T19:55:00Z","v":34114,"vw":128.92504},{"c":129.09,"h":129.09,"l":129.09,"n":31,"o":129.09,"t":"2026-10-22T20:00:00Z","v":57884,"vw":129.09}],"history":[{"c":110.17,"h":113.34,"l":109.85,"n":5231,"o":113.34,"t":"2024-10-21T04:00:00Z","v":169929,"vw":110.681729},{"c":107.96,"h":109.24,"l":105.15,"n":7877,"o":108,"t":"2024-10-22T04:00:00Z","v":318619,"vw":107.418075},{"c":107.9,"h":110.21,"l":105.99,"n":7285,"o":107.9,"t":"2024-10-23T04:00:00Z","v":339963,"vw":108.238217},{"c":108.01,"h":108.53,"l":106.545,"n":4313,"o":107.9,"t":"2024-10-24T04:00:00Z","v":141659,"vw":107.951017},{"c":105.66,"h":108.68,"l":105.451,"n":4722,"o":108.68,"t":"2024-10-25T04:00:00Z","v":117630,"vw":106.091628},{"c":108.34,"h":108.93,"l":106.545,"n":4183,"o":106.7,"t":"2024-10-28T04:00:00Z","v":126597,"vw":108.29151},{"c":106.57,"h":108.21,"l":106.39,"n":4654,"o":107.55,"t":"2024-10-29T04:00:00Z","v":143217,"vw":106.774642},{"c":107.88,"h":109.55,"l":106.12,"n":4431,"o":106.12,"t":"2024-10-30T04:00:00Z","v":115352,"vw":108.18532},{"c":106.23,"h":108.225,"l":106.07,"n":3965,"o":107.56,"t":"2024-10-31T04:00:00Z","v":111481,"vw":106.805149},{"c":105.43,"h":107.27,"l":104.4,"n":6208,"o":107.27,"t":"2024-11-01T04:00:00Z","v":220558,"vw":105.34258},{"c":104.05,"h":105.47,"l":103.32,"n":5702,"o":104.71,"t":"2024-11-04T05:00:00Z","v":153660,"vw":104.46117},{"c":106.99,"h":107.18,"l":104.36,"n":4344,"o":104.36,"t":"2024-11-05T05:00:00Z","v":114742,"vw":106.458932},{"c":118.86,"h":119.52,"l":113.54,"n":10475,"o":114.31,"t":"2024-11-06T05:00:00Z","v":307556,"vw":117.798041},{"c":113.62,"h":117.66,"l":113.1,"n":6854,"o":117.09,"t":"2024-11-07T05:00:00Z","v":215117,"vw":114.574838},{"c":115.48,"h":116.43,"l":112.685,"n":4852,"o":113.52,"t":"2024-11-08T05:00:00Z","v":120533,"vw":115.446648},{"c":117.4,"h":118.8,"l":116.63,"n":5828,"o":116.85,"t":"2024-11-11T05:00:00Z","v":168288,"vw":117.692444},{"c":116.8,"h":117.835,"l":116.44,"n":4138,"o":116.61,"t":"2024-11-12T05:00:00Z","v":108758,"vw":116.852068},{"c":115.77,"h":117.83,"l":115.43,"n":7289,"o":116.99,"t":"2024-11-13T05:00:00Z","v":221194,"vw":116.165945},{"c":114.64,"h":116.58,"l":113.54,"n":5491,"o":116.16,"t":"2024-11-14T05:00:00Z","v":163876,"vw":114.914747},{"c":114.66,"h":114.98,"l":112.285,"n":5204,"o":114.08,"t":"2024-11-15T05:00:00Z","v":165285,"vw":114.166506},{"c":114.69,"h":115.2,"l":113.86,"n":4710,"o":114.71,"t":"2024-11-18T05:00:00Z","v":143665,"vw":114.614462},{"c":115.22,"h":115.38,"l":113.26,"n":4230,"o":113.26,"t":"2024-11-19T05:00:00Z","v":159138,"vw":114.936649},{"c":114.31,"h":115.5,"l":113.54,"n":3687,"o":115,"t":"2024-11-20T05:00:00Z","v":122693,"vw":114.221041},{"c":115.65,"h":117.53,"l":114.33,"n":4800,"o":114.81,"t":"2024-11-21T05:00:00Z","v":123755,"vw":116.046411},{"c":117.53,"h":117.845,"l":115.65,"n":6257,"o":115.65,"t":"2024-11-22T05:00:00Z","v":196880,"vw":117.221843},{"c":119.67,"h":121.58,"l":119.25,"n":6155,"o":119.25,"t":"2024-11-25T05:00:00Z","v":301180,"vw":119.859858},{"c":119.25,"h":119.67,"l":118.24,"n":3569,"o":119.67,"t":"2024-11-26T05:00:00Z","v":87519,"vw":119.134096},{"c":119.63,"h":120.77,"l":119.125,"n":4906,"o":119.59,"t":"2024-11-27T05:00:00Z","v":164400,"vw":119.669841},{"c":118.87,"h":121.305,"l":118.17,"n":3875,"o":120.38,"t":"2024-11-29T05:00:00Z","v":97889,"vw":119.030855},{"c":118.61,"h":119.7,"l":117.965,"n":6142,"o":118.55,"t":"2024-12-02T05:00:00Z","v":173655,"vw":118.868915},{"c":118.1,"h":118.505,"l":117.1576,"n":3502,"o":118.25,"t":"2024-12-03T05:00:00Z","v":119348,"vw":118.063156},{"c":119.47,"h":119.63,"l":117.53,"n":4459,"o":117.7,"t":"2024-12-04T05:00:00Z","v":132960,"vw":119.021063},{"c":117.8,"h":120.16,"l":117.44,"n":5702,"o":119.38,"t":"2024-12-05T05:00:00Z","v":269094,"vw":118.347361},{"c":118.38,"h":119.1,"l":116.95,"n":4747,"o":118.5,"t":"2024-12-06T05:00:00Z","v":147774,"vw":118.012613},{"c":116.56,"h":118.375,"l":116.27,"n":4887,"o":118.22,"t":"2024-12-09T05:00:00Z","v":129151,"vw":116.802835},{"c":116.96,"h":117.99,"l":115.265,"n":4682,"o":116.98,"t":"2024-12-10T05:00:00Z","v":139817,"vw":117.021627},{"c":117.82,"h":118.75,"l":116.83,"n":4400,"o":117.69,"t":"2024-12-11T05:00:00Z","v":179201,"vw":117.888873},{"c":117.03,"h":117.98,"l":116.95,"n":5285,"o":117.93,"t":"2024-12-12T05:00:00Z","v":166646,"vw":117.190421},{"c":116.05,"h":117.37,"l":115.325,"n":5988,"o":117.35,"t":"2024-12-13T05:00:00Z","v":186242,"vw":116.080098},{"c":117.1,"h":117.28,"l":115.38,"n":4830,"o":116.19,"t":"2024-12-16T05:00:00Z","v":148777,"vw":116.601671},{"c":114.35,"h":117.235,"l":113.62,"n":5124,"o":116.47,"t":"2024-12-17T05:00:00Z","v":160947,"vw":114.909552},{"c":108.74,"h":115.82,"l":108.53,"n":5361,"o":114.68,"t":"2024-12-18T05:00:00Z","v":192539,"vw":111.090466},{"c":108.18,"h":111.29,"l":107.41,"n":6267,"o":109.78,"t":"2024-12-19T05:00:00Z","v":192068,"vw":108.349323},{"c":109.69,"h":110.305,"l":107.6,"n":4841,"o":107.6,"t":"2024-12-20T05:00:00Z","v":266364,"vw":109.460408},{"c":108.89,"h":109.28,"l":108.1364,"n":4252,"o":109.05,"t":"2024-12-23T05:00:00Z","v":101208,"vw":108.86633},{"c":109.83,"h":109.95,"l":108.801,"n":1617,"o":109.33,"t":"2024-12-24T05:00:00Z","v":34169,"vw":109.349629},{"c":109.71,"h":109.92,"l":107.61,"n":2959,"o":109.08,"t":"2024-12-26T05:00:00Z","v":77182,"vw":109.487612},{"c":108.2,"h":109.8,"l":107.37,"n":4826,"o":109.03,"t":"2024-12-27T05:00:00Z","v":102284,"vw":108.231249},{"c":107.315,"h":108.2,"l":106.98,"n":4330,"o":107.53,"t":"2024-12-30T05:00:00Z","v":121619,"vw":107.552308},{"c":106.45,"h":108.28,"l":106.37,"n":6076,"o":107.66,"t":"2024-12-31T05:00:00Z","v":173365,"vw":106.788265},{"c":106.78,"h":109.61,"l":106.26,"n":5647,"o":107.38,"t":"2025-01-02T05:00:00Z","v":149309,"vw":106.811115},{"c":108.22,"h":108.23,"l":105.37,"n":4135,"o":106.93,"t":"2025-01-03T05:00:00Z","v":111086,"vw":107.394025},{"c":108.86,"h":110.38,"l":108.22,"n":4484,"o":108.55,"t":"2025-01-06T05:00:00Z","v":131119,"vw":108.978748},{"c":108.69,"h":109.98,"l":107.6884,"n":4821,"o":109.26,"t":"2025-01-07T05:00:00Z","v":145976,"vw":108.64198},{"c":108.06,"h":108.645,"l":107.13,"n":4784,"o":107.98,"t":"2025-01-08T05:00:00Z","v":123231,"vw":108.005976},{"c":104.5,"h":106.32,"l":103.735,"n":4597,"o":106.09,"t":"2025-01-10T05:00:00Z","v":108976,"vw":104.528348},{"c":106.55,"h":106.62,"l":103.63,"n":4465,"o":103.63,"t":"2025-01-13T05:00:00Z","v":90021,"vw":106.130488},{"c":109.44,"h":109.8,"l":107.2,"n":4561,"o":107.34,"t":"2025-01-14T05:00:00Z","v":122017,"vw":109.220267},{"c":111.23,"h":113.5,"l":109.95,"n":4089,"o":112.19,"t":"2025-01-15T05:00:00Z","v":124000,"vw":110.837386},{"c":111.12,"h":111.575,"l":109.965,"n":5940,"o":110.73,"t":"2025-01-16T05:00:00Z","v":146251,"vw":110.904919},{"c":112.99,"h":112.99,"l":111.405,"n":6111,"o":111.42,"t":"2025-01-17T05:00:00Z","v":159230,"vw":112.550816},{"c":114.26,"h":116.29,"l":113.4207,"n":7975,"o":114.7,"t":"2025-01-21T05:00:00Z","v":228102,"vw":114.55825},{"c":112.8,"h":114.36,"l":111.015,"n":6508,"o":112.4,"t":"2025-01-22T05:00:00Z","v":172445,"vw":113.183607},{"c":110.6,"h":113.18,"l":109.94,"n":5747,"o":112.66,"t":"2025-01-23T05:00:00Z","v":174848,"vw":111.376692},{"c":109.91,"h":110.765,"l":109.41,"n":5515,"o":110,"t":"2025-01-24T05:00:00Z","v":164665,"vw":109.968776},{"c":110.69,"h":112.46,"l":109.35,"n":7376,"o":109.88,"t":"2025-01-27T05:00:00Z","v":167114,"vw":110.799566},{"c":110.47,"h":110.99,"l":108.69,"n":5295,"o":109.69,"t":"2025-01-28T05:00:00Z","v":110285,"vw":110.409862},{"c":110.28,"h":112.9,"l":108.93,"n":4614,"o":110.45,"t":"2025-01-29T05:00:00Z","v":124370,"vw":110.263747},{"c":111.02,"h":112.4825,"l":109.745,"n":4793,"o":111.5,"t":"2025-01-30T05:00:00Z","v":116070,"vw":111.300352},{"c":110.42,"h":111.21,"l":109.79,"n":3718,"o":110.8,"t":"2025-01-31T05:00:00Z","v":113915,"vw":110.490917},{"c":108.03,"h":109.38,"l":106.53,"n":5140,"o":107.63,"t":"2025-02-03T05:00:00Z","v":117135,"vw":108.260667},{"c":109.43,"h":110.31,"l":107.45,"n":5723,"o":107.71,"t":"2025-02-04T05:00:00Z","v":212711,"vw":109.089499},{"c":110.78,"h":110.79,"l":108.9,"n":4388,"o":109.84,"t":"2025-02-05T05:00:00Z","v":107762,"vw":110.360251},{"c":112.68,"h":112.865,"l":110.805,"n":4473,"o":111.43,"t":"2025-02-06T05:00:00Z","v":99880,"vw":112.442808},{"c":111.14,"h":112.75,"l":110,"n":4638,"o":112.75,"t":"2025-02-07T05:00:00Z","v":123087,"vw":110.871725},{"c":110.04,"h":111.33,"l":109.855,"n":4897,"o":111.33,"t":"2025-02-10T05:00:00Z","v":129653,"vw":110.225871},{"c":112.83,"h":113.025,"l":109.45,"n":4387,"o":109.45,"t":"2025-02-11T05:00:00Z","v":102083,"vw":112.489498},{"c":109.8,"h":111.01,"l":109.465,"n":4151,"o":110.81,"t":"2025-02-12T05:00:00Z","v":83879,"vw":109.900214},{"c":110.69,"h":110.85,"l":109.51,"n":4409,"o":110.36,"t":"2025-02-13T05:00:00Z","v":75168,"vw":110.43154},{"c":110.57,"h":112.465,"l":110.15,"n":4016,"o":111.39,"t":"2025-02-14T05:00:00Z","v":143568,"vw":110.877454},{"c":111.49,"h":112,"l":110,"n":4789,"o":110.65,"t":"2025-02-18T05:00:00Z","v":149850,"vw":111.390376},{"c":110.8,"h":111.47,"l":110.32,"n":3486,"o":110.53,"t":"2025-02-19T05:00:00Z","v":64908,"vw":110.80812},{"c":109.34,"h":110.72,"l":108.26,"n":4408,"o":110.72,"t":"2025-02-20T05:00:00Z","v":92035,"vw":109.420821},{"c":108.19,"h":110.87,"l":107.58,"n":5766,"o":110.04,"t":"2025-02-21T05:00:00Z","v":131848,"vw":108.411346},{"c":107.26,"h":108.83,"l":107.19,"n":4206,"o":108.56,"t":"2025-02-24T05:00:00Z","v":96010,"vw":107.803421},{"c":106.75,"h":108.435,"l":106.655,"n":4790,"o":107.63,"t":"2025-02-25T05:00:00Z","v":97726,"vw":107.096429},{"c":106.56,"h":107.74,"l":105.49,"n":5674,"o":106.75,"t":"2025-02-26T05:00:00Z","v":143564,"vw":106.536387},{"c":107.62,"h":107.905,"l":105.5901,"n":5550,"o":106.49,"t":"2025-02-27T05:00:00Z","v":121212,"vw":107.50102},{"c":108.96,"h":109.2344,"l":107.65,"n":4891,"o":108.03,"t":"2025-02-28T05:00:00Z","v":173822,"vw":108.84143},{"c":108.75,"h":111.12,"l":108.08,"n":7319,"o":109.45,"t":"2025-03-03T05:00:00Z","v":162531,"vw":109.687418},{"c":104.74,"h":107.89,"l":103.74,"n":7599,"o":107.89,"t":"2025-03-04T05:00:00Z","v":178724,"vw":105.130767},{"c":105.32,"h":106.65,"l":103.39,"n":5890,"o":105.34,"t":"2025-03-05T05:00:00Z","v":130942,"vw":105.223284},{"c":102.72,"h":104.7,"l":102.18,"n":6024,"o":104.7,"t":"2025-03-06T05:00:00Z","v":160202,"vw":102.861917},{"c":102.44,"h":103.24,"l":100.69,"n":4167,"o":102.74,"t":"2025-03-07T05:00:00Z","v":96101,"vw":102.314738},{"c":99.15,"h":101.8,"l":98.62,"n":5633,"o":101.06,"t":"2025-03-10T04:00:00Z","v":140530,"vw":99.528942},{"c":98.85,"h":100,"l":97.84,"n":7500,"o":98.93,"t":"2025-03-11T04:00:00Z","v":125445,"vw":98.842139},{"c":100.5,"h":101.48,"l":99.16,"n":6861,"o":99.44,"t":"2025-03-12T04:00:00Z","v":146908,"vw":100.403726},{"c":99.1,"h":101.51,"l":98.95,"n":5070,"o":100.62,"t":"2025-03-13T04:00:00Z","v":114804,"vw":99.87223},{"c":101.93,"h":102.06,"l":98.8,"n":4705,"o":99.67,"t":"2025-03-14T04:00:00Z","v":91430,"vw":101.485634},{"c":103.05,"h":103.67,"l":101.235,"n":6289,"o":102.01,"t":"2025-03-17T04:00:00Z","v":137264,"vw":103.045172},{"c":102.65,"h":103.03,"l":101.14,"n":5013,"o":102.27,"t":"2025-03-18T04:00:00Z","v":127580,"vw":102.433504},{"c":103.55,"h":104.31,"l":101.57,"n":4379,"o":102.51,"t":"2025-03-19T04:00:00Z","v":107629,"vw":103.370326},{"c":102.57,"h":104.88,"l":102.55,"n":5282,"o":103.27,"t":"2025-03-20T04:00:00Z","v":189467,"vw":103.561809},{"c":102.02,"h":103.36,"l":101.51,"n":6496,"o":102.02,"t":"2025-03-21T04:00:00Z","v":340170,"vw":102.189726},{"c":105.24,"h":105.54,"l":103.16,"n":4912,"o":103.48,"t":"2025-03-24T04:00:00Z","v":111307,"vw":104.922974},{"c":104.45,"h":106.06,"l":104.31,"n":4656,"o":105.43,"t":"2025-03-25T04:00:00Z","v":87185,"vw":104.754533},{"c":105.39,"h":106.17,"l":104.65,"n":3755,"o":104.91,"t":"2025-03-26T04:00:00Z","v":79975,"vw":105.353551},{"c":105.27,"h":105.69,"l":104,"n":5915,"o":105.01,"t":"2025-03-27T04:00:00Z","v":128463,"vw":105.076828},{"c":103.64,"h":105.3,"l":102.46,"n":5236,"o":105.27,"t":"2025-03-28T04:00:00Z","v":131154,"vw":103.752872},{"c":104.15,"h":104.24,"l":102.365,"n":4465,"o":102.72,"t":"2025-03-31T04:00:00Z","v":123206,"vw":104.002293},{"c":103.09,"h":104.15,"l":101.925,"n":5918,"o":103.28,"t":"2025-04-01T04:00:00Z","v":146453,"vw":103.064046},{"c":103.42,"h":103.57,"l":101.895,"n":4997,"o":102.03,"t":"2025-04-02T04:00:00Z","v":125675,"vw":103.203469},{"c":94.3,"h":99.99,"l":94.27,"n":6823,"o":99.99,"t":"2025-04-03T04:00:00Z","v":174386,"vw":95.217011},{"c":89.91,"h":91.985,"l":87.26,"n":8039,"o":90.94,"t":"2025-04-04T04:00:00Z","v":195589,"vw":89.483172},{"c":88.76,"h":94,"l":86.06,"n":6810,"o":87.42,"t":"2025-04-07T04:00:00Z","v":158598,"vw":89.084211},{"c":89.07,"h":93.1,"l":87.6689,"n":7657,"o":92.19,"t":"2025-04-08T04:00:00Z","v":176239,"vw":89.522928},{"c":92.22,"h":93.65,"l":85.87,"n":15686,"o":88.04,"t":"2025-04-09T04:00:00Z","v":638235,"vw":91.229665},{"c":88.13,"h":90.4,"l":85.075,"n":12710,"o":90.4,"t":"2025-04-10T04:00:00Z","v":439705,"vw":87.364103},{"c":87.86,"h":88.67,"l":85.51,"n":8675,"o":87.91,"t":"2025-04-11T04:00:00Z","v":231767,"vw":87.637515},{"c":88.87,"h":89.618,"l":87.39,"n":9451,"o":89.39,"t":"2025-04-14T04:00:00Z","v":344424,"vw":88.821056},{"c":91.18,"h":91.8,"l":89.05,"n":8004,"o":89.05,"t":"2025-04-15T04:00:00Z","v":296116,"vw":91.097396},{"c":90.81,"h":92,"l":89.76,"n":7773,"o":91.18,"t":"2025-04-16T04:00:00Z","v":243591,"vw":90.631179},{"c":91.17,"h":91.81,"l":90.59,"n":6690,"o":90.93,"t":"2025-04-17T04:00:00Z","v":213518,"vw":91.230736},{"c":89.65,"h":91.67,"l":89.3575,"n":6105,"o":90.98,"t":"2025-04-21T04:00:00Z","v":211615,"vw":89.75273},{"c":88.13,"h":88.97,"l":85.4425,"n":8696,"o":86.64,"t":"2025-04-22T04:00:00Z","v":286736,"vw":87.658486},{"c":89.35,"h":92.145,"l":88.1112,"n":7181,"o":89.45,"t":"2025-04-23T04:00:00Z","v":219815,"vw":89.47131},{"c":91.33,"h":91.58,"l":88.735,"n":7150,"o":89.06,"t":"2025-04-24T04:00:00Z","v":237298,"vw":90.762241},{"c":92,"h":92.69,"l":90.51,"n":8086,"o":90.51,"t":"2025-04-25T04:00:00Z","v":267843,"vw":91.893376},{"c":92.98,"h":93.29,"l":92.16,"n":8582,"o":92.58,"t":"2025-04-28T04:00:00Z","v":334148,"vw":92.871688},{"c":94,"h":94.45,"l":91.65,"n":7849,"o":92.54,"t":"2025-04-29T04:00:00Z","v":288368,"vw":93.642764},{"c":93.17,"h":93.6531,"l":91.285,"n":7628,"o":92.56,"t":"2025-04-30T04:00:00Z","v":324384,"vw":92.873553},{"c":93.69,"h":95.03,"l":92.59,"n":8845,"o":92.77,"t":"2025-05-01T04:00:00Z","v":367172,"vw":94.140348},{"c":96.04,"h":96.18,"l":94.485,"n":6246,"o":94.98,"t":"2025-05-02T04:00:00Z","v":182355,"vw":95.842018},{"c":95.03,"h":96.62,"l":92.26,"n":6761,"o":95.24,"t":"2025-05-05T04:00:00Z","v":158273,"vw":95.527865},{"c":93.57,"h":94.88,"l":92.9701,"n":6672,"o":94.48,"t":"2025-05-06T04:00:00Z","v":228453,"vw":93.987848},{"c":93.85,"h":95.17,"l":93.46,"n":6228,"o":94.66,"t":"2025-05-07T04:00:00Z","v":218625,"vw":94.09572},{"c":95.69,"h":96.45,"l":94.21,"n":5720,"o":94.59,"t":"2025-05-08T04:00:00Z","v":208204,"vw":95.58155},{"c":95.26,"h":95.8092,"l":95.03,"n":5283,"o":95.66,"t":"2025-05-09T04:00:00Z","v":162230,"vw":95.426573},{"c":98.76,"h":100,"l":98.625,"n":5824,"o":99.24,"t":"2025-05-12T04:00:00Z","v":134386,"vw":98.890414},{"c":98.56,"h":99.28,"l":98.17,"n":5266,"o":99.28,"t":"2025-05-13T04:00:00Z","v":134041,"vw":98.646741},{"c":98.16,"h":98.925,"l":97.85,"n":6417,"o":97.97,"t":"2025-05-14T04:00:00Z","v":179399,"vw":98.30075},{"c":97.35,"h":98.41,"l":96.96,"n":4671,"o":97.49,"t":"2025-05-15T04:00:00Z","v":147760,"vw":97.367629},{"c":97.55,"h":97.84,"l":96.76,"n":6065,"o":97.35,"t":"2025-05-16T04:00:00Z","v":167444,"vw":97.425744},{"c":97.76,"h":97.91,"l":96.14,"n":7129,"o":97.17,"t":"2025-05-19T04:00:00Z","v":236558,"vw":97.473887},{"c":96.88,"h":98.0235,"l":96.82,"n":6864,"o":97.55,"t":"2025-05-20T04:00:00Z","v":163036,"vw":97.213609},{"c":93.535,"h":96.48,"l":93.47,"n":5386,"o":95.8,"t":"2025-05-21T04:00:00Z","v":134347,"vw":94.101701},{"c":93.43,"h":93.965,"l":92.94,"n":5916,"o":93.07,"t":"2025-05-22T04:00:00Z","v":176123,"vw":93.46556},{"c":92.9,"h":93.48,"l":91.4,"n":5296,"o":91.4,"t":"2025-05-23T04:00:00Z","v":130250,"vw":92.836076},{"c":94.96,"h":95.23,"l":92.65,"n":5731,"o":93.8,"t":"2025-05-27T04:00:00Z","v":150693,"vw":94.445222},{"c":93.39,"h":95.47,"l":93.34,"n":7117,"o":94.87,"t":"2025-05-28T04:00:00Z","v":292483,"vw":94.056463},{"c":94.61,"h":94.645,"l":93.54,"n":5143,"o":93.97,"t":"2025-05-29T04:00:00Z","v":176332,"vw":94.288151},{"c":94.42,"h":94.89,"l":93.585,"n":5326,"o":94.11,"t":"2025-05-30T04:00:00Z","v":305862,"vw":94.422873},{"c":94.28,"h":94.44,"l":92.45,"n":8148,"o":94.44,"t":"2025-06-02T04:00:00Z","v":305947,"vw":93.944607},{"c":95.46,"h":95.82,"l":93.35,"n":6636,"o":94.53,"t":"2025-06-03T04:00:00Z","v":232691,"vw":95.22981},{"c":93.69,"h":95.76,"l":93.58,"n":5425,"o":95.57,"t":"2025-06-04T04:00:00Z","v":185133,"vw":93.948624},{"c":93.62,"h":94.16,"l":92.7,"n":4954,"o":93.97,"t":"2025-06-05T04:00:00Z","v":128741,"vw":93.578107},{"c":96.46,"h":96.4875,"l":94.22,"n":6101,"o":94.22,"t":"2025-06-06T04:00:00Z","v":179895,"vw":96.067121},{"c":95.67,"h":97.04,"l":95.165,"n":9202,"o":96.47,"t":"2025-06-09T04:00:00Z","v":205829,"vw":95.941738},{"c":96.28,"h":97.08,"l":94.22,"n":5283,"o":95.8,"t":"2025-06-10T04:00:00Z","v":147622,"vw":96.21505},{"c":95.64,"h":96.895,"l":94.98,"n":5950,"o":96.32,"t":"2025-06-11T04:00:00Z","v":195430,"vw":95.642775},{"c":96.06,"h":96.23,"l":93.985,"n":6534,"o":95.28,"t":"2025-06-12T04:00:00Z","v":197172,"vw":95.685539},{"c":93.4,"h":95.61,"l":93.25,"n":7818,"o":95.61,"t":"2025-06-13T04:00:00Z","v":241848,"vw":94.128249},{"c":92.81,"h":94.75,"l":92.7,"n":7125,"o":94.63,"t":"2025-06-16T04:00:00Z","v":195307,"vw":93.146679},{"c":91.9,"h":93.0853,"l":91.79,"n":6057,"o":92.49,"t":"2025-06-17T04:00:00Z","v":191231,"vw":92.103786},{"c":92.54,"h":93.45,"l":91.345,"n":6118,"o":91.7,"t":"2025-06-18T04:00:00Z","v":195071,"vw":92.726474},{"c":92.74,"h":93.58,"l":92.36,"n":6097,"o":93.2,"t":"2025-06-20T04:00:00Z","v":595707,"vw":92.768151},{"c":94.66,"h":94.905,"l":91.62,"n":6196,"o":92.66,"t":"2025-06-23T04:00:00Z","v":192594,"vw":93.959547},{"c":95.58,"h":96.92,"l":94.76,"n":6196,"o":94.76,"t":"2025-06-24T04:00:00Z","v":149181,"vw":95.826945},{"c":95.06,"h":95.62,"l":94.85,"n":5213,"o":95.28,"t":"2025-06-25T04:00:00Z","v":186126,"vw":95.102003},{"c":97.03,"h":97.135,"l":93.945,"n":5217,"o":95.55,"t":"2025-06-26T04:00:00Z","v":122903,"vw":96.694051},{"c":97.09,"h":98,"l":96.73,"n":5861,"o":97.28,"t":"2025-06-27T04:00:00Z","v":387496,"vw":97.16433},{"c":97.63,"h":98.515,"l":97.295,"n":6696,"o":97.62,"t":"2025-06-30T04:00:00Z","v":204199,"vw":97.805213},{"c":101.43,"h":102.44,"l":96.89,"n":8196,"o":97.16,"t":"2025-07-01T04:00:00Z","v":216242,"vw":100.841841},{"c":102.19,"h":103.265,"l":100.83,"n":8037,"o":101.99,"t":"2025-07-02T04:00:00Z","v":253310,"vw":101.979132},{"c":102.96,"h":103.935,"l":100.5,"n":5200,"o":102.4,"t":"2025-07-03T04:00:00Z","v":338982,"vw":102.927434},{"c":101.58,"h":103.78,"l":101.38,"n":7965,"o":102.16,"t":"2025-07-07T04:00:00Z","v":257104,"vw":101.95451},{"c":103.91,"h":104.37,"l":101.255,"n":11180,"o":101.79,"t":"2025-07-08T04:00:00Z","v":346899,"vw":103.883512},{"c":103.91,"h":104.54,"l":103.025,"n":5797,"o":103.82,"t":"2025-07-09T04:00:00Z","v":178076,"vw":103.702101},{"c":104.45,"h":105.32,"l":102.885,"n":6659,"o":103.45,"t":"2025-07-10T04:00:00Z","v":181915,"vw":104.654667},{"c":103.11,"h":104.03,"l":102.805,"n":5223,"o":103.51,"t":"2025-07-11T04:00:00Z","v":168145,"vw":103.325295},{"c":104.77,"h":104.88,"l":102.31,"n":5635,"o":102.53,"t":"2025-07-14T04:00:00Z","v":177564,"vw":104.397894},{"c":100.7,"h":104.87,"l":100.65,"n":5822,"o":104.64,"t":"2025-07-15T04:00:00Z","v":194317,"vw":101.74835},{"c":101.14,"h":103.105,"l":99.18,"n":7420,"o":101.36,"t":"2025-07-16T04:00:00Z","v":234549,"vw":100.782632},{"c":103.88,"h":103.97,"l":101.08,"n":5655,"o":101.31,"t":"2025-07-17T04:00:00Z","v":189548,"vw":103.511243},{"c":105.43,"h":105.66,"l":103.695,"n":10415,"o":104.07,"t":"2025-07-18T04:00:00Z","v":351386,"vw":104.899209},{"c":106.7,"h":107.74,"l":105.73,"n":12929,"o":105.89,"t":"2025-07-21T04:00:00Z","v":427066,"vw":106.9041},{"c":105.76,"h":107.17,"l":104.3807,"n":15336,"o":106.47,"t":"2025-07-22T04:00:00Z","v":480217,"vw":105.643228},{"c":107.25,"h":107.55,"l":105.52,"n":11326,"o":106.76,"t":"2025-07-23T04:00:00Z","v":465698,"vw":106.862907},{"c":106.17,"h":107.31,"l":105.755,"n":7265,"o":107.31,"t":"2025-07-24T04:00:00Z","v":242940,"vw":106.308369},{"c":105.33,"h":106.07,"l":103.54,"n":7808,"o":105.89,"t":"2025-07-25T04:00:00Z","v":277460,"vw":105.206729},{"c":104.79,"h":105.78,"l":104.0834,"n":6932,"o":105.43,"t":"2025-07-28T04:00:00Z","v":246026,"vw":104.706524},{"c":104.36,"h":105.75,"l":103.86,"n":5316,"o":105.26,"t":"2025-07-29T04:00:00Z","v":169066,"vw":104.384053},{"c":103.69,"h":105.19,"l":102.965,"n":9166,"o":104.55,"t":"2025-07-30T04:00:00Z","v":310125,"vw":104.155579},{"c":101.53,"h":103.58,"l":101.26,"n":6771,"o":102.7,"t":"2025-07-31T04:00:00Z","v":202909,"vw":101.949762},{"c":98.57,"h":101.13,"l":97.4,"n":8331,"o":100.22,"t":"2025-08-01T04:00:00Z","v":240707,"vw":98.65236},{"c":100.13,"h":100.47,"l":98.585,"n":7603,"o":99,"t":"2025-08-04T04:00:00Z","v":339636,"vw":99.959702},{"c":101.51,"h":101.59,"l":98.855,"n":6684,"o":100.31,"t":"2025-08-05T04:00:00Z","v":232385,"vw":101.127759},{"c":101.11,"h":102.96,"l":100.77,"n":7183,"o":101.92,"t":"2025-08-06T04:00:00Z","v":242056,"vw":101.345442},{"c":100.29,"h":102.19,"l":100.115,"n":5995,"o":102.05,"t":"2025-08-07T04:00:00Z","v":178264,"vw":100.505736},{"c":101.28,"h":101.66,"l":99.88,"n":5278,"o":100.77,"t":"2025-08-08T04:00:00Z","v":133366,"vw":101.153989},{"c":100.74,"h":101.94,"l":100.41,"n":5329,"o":101.34,"t":"2025-08-11T04:00:00Z","v":115380,"vw":100.767183},{"c":104.45,"h":104.57,"l":101.305,"n":5379,"o":101.35,"t":"2025-08-12T04:00:00Z","v":162770,"vw":103.584298},{"c":105.41,"h":105.47,"l":103.46,"n":5275,"o":104.3,"t":"2025-08-13T04:00:00Z","v":219158,"vw":105.012683},{"c":106.06,"h":106.185,"l":103.93,"n":5064,"o":104.16,"t":"2025-08-14T04:00:00Z","v":129810,"vw":105.502313},{"c":104.31,"h":106.57,"l":104.27,"n":5945,"o":106.57,"t":"2025-08-15T04:00:00Z","v":261119,"vw":104.735032},{"c":105.56,"h":105.56,"l":104.06,"n":5169,"o":104.3,"t":"2025-08-18T04:00:00Z","v":141993,"vw":105.121706},{"c":105.14,"h":106.27,"l":104.885,"n":4336,"o":105.38,"t":"2025-08-19T04:00:00Z","v":127007,"vw":105.228843},{"c":105.63,"h":105.91,"l":104.77,"n":5207,"o":105.13,"t":"2025-08-20T04:00:00Z","v":127506,"vw":105.443509},{"c":105.65,"h":106.23,"l":103.315,"n":6118,"o":105.49,"t":"2025-08-21T04:00:00Z","v":170925,"vw":105.674334},{"c":110.43,"h":110.88,"l":104.92,"n":6780,"o":105.87,"t":"2025-08-22T04:00:00Z","v":197146,"vw":109.93472},{"c":110.26,"h":110.595,"l":107.835,"n":6900,"o":109.75,"t":"2025-08-25T04:00:00Z","v":218477,"vw":110.084351},{"c":111.37,"h":112.255,"l":110,"n":7928,"o":110.1,"t":"2025-08-26T04:00:00Z","v":241870,"vw":111.366412},{"c":112.4,"h":112.97,"l":109.155,"n":6986,"o":111.25,"t":"2025-08-27T04:00:00Z","v":182012,"vw":112.282684},{"c":111.73,"h":112.95,"l":111.115,"n":6276,"o":112.89,"t":"2025-08-28T04:00:00Z","v":180526,"vw":111.88223},{"c":111.41,"h":112.67,"l":111.195,"n":5064,"o":111.89,"t":"2025-08-29T04:00:00Z","v":141936,"vw":111.739151},{"c":111.42,"h":111.52,"l":109.9125,"n":5686,"o":110.59,"t":"2025-09-02T04:00:00Z","v":167660,"vw":110.940132},{"c":112.06,"h":112.63,"l":110.595,"n":5982,"o":111.12,"t":"2025-09-03T04:00:00Z","v":148686,"vw":111.634014},{"c":113,"h":113.27,"l":112.315,"n":6800,"o":112.59,"t":"2025-09-04T04:00:00Z","v":213585,"vw":112.931481},{"c":112.82,"h":114.17,"l":111.39,"n":7726,"o":113.27,"t":"2025-09-05T04:00:00Z","v":246037,"vw":113.032913},{"c":112.82,"h":113.27,"l":111.265,"n":6231,"o":113.14,"t":"2025-09-08T04:00:00Z","v":167647,"vw":112.546757},{"c":110.58,"h":113.32,"l":110.54,"n":5976,"o":112.45,"t":"2025-09-09T04:00:00Z","v":177576,"vw":111.250348},{"c":110.38,"h":111.1025,"l":109.955,"n":6850,"o":110.77,"t":"2025-09-10T04:00:00Z","v":243156,"vw":110.505903},{"c":111.215,"h":111.7,"l":109.89,"n":7625,"o":110.19,"t":"2025-09-11T04:00:00Z","v":287346,"vw":111.039087},{"c":110.92,"h":111.77,"l":110.13,"n":6762,"o":111.02,"t":"2025-09-12T04:00:00Z","v":198172,"vw":110.975443},{"c":110.08,"h":111.38,"l":109.52,"n":7141,"o":110.74,"t":"2025-09-15T04:00:00Z","v":221761,"vw":110.253526},{"c":109.12,"h":109.9924,"l":107.92,"n":7294,"o":109.71,"t":"2025-09-16T04:00:00Z","v":252809,"vw":108.982929},{"c":110.12,"h":112.49,"l":109.395,"n":8198,"o":109.49,"t":"2025-09-17T04:00:00Z","v":263340,"vw":110.398701},{"c":113.09,"h":113.35,"l":109.87,"n":7211,"o":110.69,"t":"2025-09-18T04:00:00Z","v":188245,"vw":112.791896},{"c":111.4,"h":113.14,"l":110.96,"n":6312,"o":113.14,"t":"2025-09-19T04:00:00Z","v":316770,"vw":111.612913},{"c":111.1,"h":112.67,"l":110.5401,"n":6682,"o":111.04,"t":"2025-09-22T04:00:00Z","v":270340,"vw":111.597654},{"c":110.75,"h":113.81,"l":110.355,"n":6737,"o":111.19,"t":"2025-09-23T04:00:00Z","v":169056,"vw":111.064045},{"c":112.02,"h":112.27,"l":110.72,"n":7108,"o":110.87,"t":"2025-09-24T04:00:00Z","v":208872,"vw":111.794397},{"c":112.68,"h":113.13,"l":111.12,"n":8050,"o":111.12,"t":"2025-09-25T04:00:00Z","v":223250,"vw":112.502596},{"c":112.84,"h":113.72,"l":112.49,"n":6642,"o":113.04,"t":"2025-09-26T04:00:00Z","v":149849,"vw":112.886365},{"c":111.46,"h":113.24,"l":110.96,"n":5999,"o":113.19,"t":"2025-09-29T04:00:00Z","v":152985,"vw":111.581405},{"c":111.44,"h":111.8925,"l":109.74,"n":5745,"o":111.48,"t":"2025-09-30T04:00:00Z","v":151840,"vw":111.119752},{"c":111.34,"h":111.51,"l":109.99,"n":6223,"o":111.2,"t":"2025-10-01T04:00:00Z","v":173243,"vw":111.152046},{"c":111.61,"h":111.89,"l":106.3,"n":7159,"o":111.05,"t":"2025-10-02T04:00:00Z","v":176496,"vw":111.454149},{"c":113.34,"h":114.06,"l":111.845,"n":6469,"o":112.06,"t":"2025-10-03T04:00:00Z","v":279236,"vw":113.222194},{"c":114.37,"h":115.6155,"l":112.84,"n":9353,"o":114,"t":"2025-10-06T04:00:00Z","v":245481,"vw":114.300821},{"c":114.05,"h":115.56,"l":113.5,"n":5820,"o":114.21,"t":"2025-10-07T04:00:00Z","v":189609,"vw":114.089011},{"c":115.53,"h":117.42,"l":114.45,"n":9553,"o":115.31,"t":"2025-10-08T04:00:00Z","v":355024,"vw":115.370789},{"c":114.89,"h":116.8,"l":114.07,"n":6077,"o":115.63,"t":"2025-10-09T04:00:00Z","v":168507,"vw":114.875528},{"c":108.46,"h":115.955,"l":108.44,"n":7676,"o":115.38,"t":"2025-10-10T04:00:00Z","v":229539,"vw":109.959485},{"c":111.11,"h":111.355,"l":109.66,"n":5683,"o":110.46,"t":"2025-10-13T04:00:00Z","v":184803,"vw":110.887959},{"c":113.38,"h":114.29,"l":110.23,"n":7150,"o":110.73,"t":"2025-10-14T04:00:00Z","v":198336,"vw":113.101459},{"c":110.36,"h":114.3152,"l":109.565,"n":7220,"o":113.57,"t":"2025-10-15T04:00:00Z","v":198921,"vw":110.836825},{"c":104.65,"h":110.2,"l":103.87,"n":11469,"o":110.16,"t":"2025-10-16T04:00:00Z","v":356505,"vw":105.936241},{"c":107.76,"h":107.965,"l":105.01,"n":9941,"o":105.91,"t":"2025-10-17T04:00:00Z","v":268992,"vw":107.376744},{"c":109.95,"h":110.6541,"l":108.49,"n":10779,"o":108.87,"t":"2025-10-20T04:00:00Z","v":280847,"vw":109.988388},{"c":106.52,"h":109.9,"l":105.13,"n":12689,"o":109.43,"t":"2025-10-21T04:00:00Z","v":484852,"vw":106.945881},{"c":104.8,"h":107.265,"l":104.54,"n":7869,"o":105.99,"t":"2025-10-22T04:00:00Z","v":272671,"vw":105.317253},{"c":104.79,"h":106.305,"l":104.01,"n":10345,"o":105.18,"t":"2025-10-23T04:00:00Z","v":391938,"vw":105.103588},{"c":106.28,"h":106.9275,"l":105.35,"n":7638,"o":105.79,"t":"2025-10-24T04:00:00Z","v":252884,"vw":106.296319},{"c":107.91,"h":108.85,"l":106.2472,"n":5694,"o":107.26,"t":"2025-10-27T04:00:00Z","v":215320,"vw":107.788794},{"c":107.49,"h":108.75,"l":106.79,"n":8112,"o":107.69,"t":"2025-10-28T04:00:00Z","v":329371,"vw":107.805433},{"c":105.98,"h":109.18,"l":105.21,"n":8368,"o":107.6,"t":"2025-10-29T04:00:00Z","v":348792,"vw":107.12009},{"c":104.77,"h":107.49,"l":104.6,"n":7723,"o":105.83,"t":"2025-10-30T04:00:00Z","v":230773,"vw":105.222953},{"c":104.58,"h":105.32,"l":102.99,"n":7298,"o":104.12,"t":"2025-10-31T04:00:00Z","v":221231,"vw":104.348306},{"c":105.01,"h":105.01,"l":102.855,"n":6374,"o":103.94,"t":"2025-11-03T05:00:00Z","v":248185,"vw":104.50331},{"c":104.31,"h":105.1425,"l":103.95,"n":6379,"o":104.56,"t":"2025-11-04T05:00:00Z","v":217112,"vw":104.359035},{"c":107.1,"h":107.5601,"l":104.115,"n":7101,"o":104.7,"t":"2025-11-05T05:00:00Z","v":274422,"vw":106.864517},{"c":106.34,"h":109.56,"l":105.64,"n":7992,"o":107.3,"t":"2025-11-06T05:00:00Z","v":251214,"vw":106.624964},{"c":108.07,"h":108.1,"l":105.595,"n":7647,"o":105.89,"t":"2025-11-07T05:00:00Z","v":2208816,"vw":107.401596},{"c":108.49,"h":109.565,"l":107.71,"n":5684,"o":108.9,"t":"2025-11-10T05:00:00Z","v":229467,"vw":108.755388},{"c":109.8,"h":110.64,"l":107.73,"n":5302,"o":108.51,"t":"2025-11-11T05:00:00Z","v":187954,"vw":109.805309},{"c":108.77,"h":110.95,"l":108.25,"n":7144,"o":108.78,"t":"2025-11-12T05:00:00Z","v":284237,"vw":109.283606},{"c":107.71,"h":109.51,"l":107.225,"n":5329,"o":108.77,"t":"2025-11-13T05:00:00Z","v":216437,"vw":108.065761},{"c":107.56,"h":108.33,"l":106,"n":6969,"o":106.87,"t":"2025-11-14T05:00:00Z","v":230912,"vw":107.700405},{"c":103.16,"h":107.88,"l":102.92,"n":6816,"o":106.89,"t":"2025-11-17T05:00:00Z","v":341481,"vw":104.264256},{"c":104.95,"h":105.58,"l":102.72,"n":8414,"o":102.72,"t":"2025-11-18T05:00:00Z","v":332542,"vw":104.844109},{"c":106.51,"h":106.88,"l":104.65,"n":6210,"o":104.77,"t":"2025-11-19T05:00:00Z","v":248222,"vw":106.301016},{"c":105.87,"h":108.7,"l":105.57,"n":7177,"o":107.02,"t":"2025-11-20T05:00:00Z","v":296632,"vw":106.365283},{"c":109.54,"h":110.82,"l":106.8,"n":7915,"o":106.98,"t":"2025-11-21T05:00:00Z","v":331399,"vw":109.532291},{"c":109.54,"h":110.62,"l":108.69,"n":6154,"o":109.52,"t":"2025-11-24T05:00:00Z","v":284401,"vw":109.647081},{"c":113.34,"h":114.0025,"l":109.93,"n":6223,"o":109.93,"t":"2025-11-25T05:00:00Z","v":238458,"vw":113.280063},{"c":113.54,"h":114.76,"l":112.505,"n":6881,"o":112.86,"t":"2025-11-26T05:00:00Z","v":281181,"vw":113.732599},{"c":112.62,"h":113.97,"l":112.46,"n":3334,"o":113.97,"t":"2025-11-28T05:00:00Z","v":131930,"vw":112.858117},{"c":114.73,"h":115.5,"l":111.54,"n":6905,"o":112.4,"t":"2025-12-01T05:00:00Z","v":250152,"vw":114.74904},{"c":114.84,"h":115.99,"l":114.51,"n":6604,"o":115.44,"t":"2025-12-02T05:00:00Z","v":213516,"vw":115.03897},{"c":116.54,"h":118.025,"l":114.235,"n":6917,"o":114.42,"t":"2025-12-03T05:00:00Z","v":249241,"vw":116.817057},{"c":116.48,"h":117.24,"l":115.89,"n":5496,"o":115.99,"t":"2025-12-04T05:00:00Z","v":211885,"vw":116.581467},{"c":115.98,"h":117.025,"l":115.3175,"n":4766,"o":116.46,"t":"2025-12-05T05:00:00Z","v":175407,"vw":116.033275},{"c":115.36,"h":116.7,"l":115.115,"n":5454,"o":115.75,"t":"2025-12-08T05:00:00Z","v":213465,"vw":115.760308},{"c":115.74,"h":117.095,"l":115.36,"n":6255,"o":115.36,"t":"2025-12-09T05:00:00Z","v":225837,"vw":115.954028},{"c":119.405,"h":120.455,"l":115.22,"n":6413,"o":115.22,"t":"2025-12-10T05:00:00Z","v":249310,"vw":118.81896},{"c":120.56,"h":121.39,"l":118.9,"n":7072,"o":119,"t":"2025-12-11T05:00:00Z","v":286718,"vw":120.501526},{"c":119.09,"h":119.71,"l":116.24,"n":7657,"o":119.47,"t":"2025-12-12T05:00:00Z","v":276779,"vw":118.864266},{"c":119.33,"h":120.89,"l":119.07,"n":9472,"o":119.66,"t":"2025-12-15T05:00:00Z","v":381737,"vw":119.672202},{"c":118.6,"h":119.9,"l":118.285,"n":7615,"o":119.9,"t":"2025-12-16T05:00:00Z","v":295408,"vw":118.770433},{"c":119.21,"h":120.18,"l":118.37,"n":9321,"o":118.43,"t":"2025-12-17T05:00:00Z","v":413107,"vw":119.183507},{"c":119.32,"h":120.42,"l":119.05,"n":7711,"o":119.92,"t":"2025-12-18T05:00:00Z","v":277369,"vw":119.592782},{"c":119.98,"h":120.07,"l":118.49,"n":8097,"o":119.08,"t":"2025-12-19T05:00:00Z","v":680652,"vw":119.809593},{"c":121.34,"h":122.04,"l":119.6,"n":7892,"o":119.9,"t":"2025-12-22T05:00:00Z","v":392390,"vw":121.357537},{"c":121.03,"h":121.82,"l":120.15,"n":7835,"o":121.34,"t":"2025-12-23T05:00:00Z","v":351497,"vw":121.102187},{"c":121.44,"h":121.575,"l":120.64,"n":3028,"o":120.73,"t":"2025-12-24T05:00:00Z","v":128493,"vw":121.310658},{"c":121.9,"h":122.02,"l":120.915,"n":5385,"o":121.62,"t":"2025-12-26T05:00:00Z","v":214542,"vw":121.560517},{"c":120.76,"h":122.16,"l":119.95,"n":6313,"o":121.5,"t":"2025-12-29T05:00:00Z","v":226302,"vw":120.727846},{"c":119.65,"h":121.095,"l":119.07,"n":7063,"o":120.73,"t":"2025-12-30T05:00:00Z","v":283517,"vw":119.58853},{"c":118.46,"h":119.875,"l":118.22,"n":5714,"o":119.73,"t":"2025-12-31T05:00:00Z","v":239601,"vw":118.576595},{"c":118.68,"h":119.7,"l":117.505,"n":6865,"o":118.95,"t":"2026-01-02T05:00:00Z","v":237504,"vw":118.672293},{"c":120.98,"h":122.58,"l":113.525,"n":7107,"o":118.32,"t":"2026-01-05T05:00:00Z","v":330225,"vw":121.086453},{"c":122.2,"h":123,"l":119.6,"n":7741,"o":120.25,"t":"2026-01-06T05:00:00Z","v":339455,"vw":121.94061},{"c":122.09,"h":122.425,"l":120.98,"n":5291,"o":121.8,"t":"2026-01-07T05:00:00Z","v":180467,"vw":122.023878},{"c":123.35,"h":125.245,"l":121.51,"n":9079,"o":121.51,"t":"2026-01-08T05:00:00Z","v":331836,"vw":124.057239},{"c":123.11,"h":124.85,"l":122.89,"n":6959,"o":123.44,"t":"2026-01-09T05:00:00Z","v":248019,"vw":123.452197},{"c":122.91,"h":123.25,"l":120,"n":6360,"o":121.99,"t":"2026-01-12T05:00:00Z","v":245389,"vw":122.745906},{"c":122.64,"h":124.07,"l":122.38,"n":6319,"o":123.39,"t":"2026-01-13T05:00:00Z","v":219007,"vw":122.825342},{"c":125.09,"h":125.46,"l":122.34,"n":6067,"o":122.34,"t":"2026-01-14T05:00:00Z","v":261910,"vw":124.695539},{"c":127.69,"h":128.75,"l":124.98,"n":7827,"o":125.37,"t":"2026-01-15T05:00:00Z","v":296037,"vw":127.76383},{"c":128.21,"h":128.25,"l":126.81,"n":8799,"o":127.19,"t":"2026-01-16T05:00:00Z","v":309777,"vw":127.744831},{"c":129.78,"h":131.52,"l":127.385,"n":11840,"o":128.21,"t":"2026-01-20T05:00:00Z","v":450326,"vw":130.006484},{"c":136.08,"h":137.0895,"l":131.13,"n":13170,"o":131.63,"t":"2026-01-21T05:00:00Z","v":561980,"vw":135.74873},{"c":135.58,"h":138.085,"l":135.01,"n":10371,"o":136.94,"t":"2026-01-22T05:00:00Z","v":441929,"vw":136.460939},{"c":132.12,"h":135.06,"l":131.54,"n":10226,"o":135,"t":"2026-01-23T05:00:00Z","v":400186,"vw":132.290461},{"c":130.46,"h":132.195,"l":129.595,"n":8788,"o":130.99,"t":"2026-01-26T05:00:00Z","v":331689,"vw":130.609822},{"c":129.78,"h":131.88,"l":129.77,"n":7441,"o":130.98,"t":"2026-01-27T05:00:00Z","v":253617,"vw":130.184786},{"c":128.77,"h":130.3,"l":128.53,"n":7207,"o":129.78,"t":"2026-01-28T05:00:00Z","v":280599,"vw":129.034911},{"c":130.54,"h":131,"l":129.16,"n":8237,"o":129.4,"t":"2026-01-29T05:00:00Z","v":318594,"vw":130.237979},{"c":129.94,"h":131.43,"l":128.84,"n":8724,"o":130.58,"t":"2026-01-30T05:00:00Z","v":396799,"vw":129.625788},{"c":130.3,"h":131.3,"l":129.35,"n":11352,"o":130.14,"t":"2026-02-02T05:00:00Z","v":407237,"vw":130.581755},{"c":131.99,"h":133.29,"l":130.35,"n":13286,"o":130.41,"t":"2026-02-03T05:00:00Z","v":564672,"vw":131.805551},{"c":134.61,"h":135.975,"l":132.95,"n":13883,"o":132.95,"t":"2026-02-04T05:00:00Z","v":539335,"vw":134.845092},{"c":134.37,"h":136.23,"l":133.01,"n":10700,"o":134.57,"t":"2026-02-05T05:00:00Z","v":396758,"vw":134.232508},{"c":136.57,"h":136.86,"l":135.35,"n":9504,"o":135.82,"t":"2026-02-06T05:00:00Z","v":421497,"vw":136.445926},{"c":136.38,"h":137.21,"l":135.25,"n":9582,"o":135.83,"t":"2026-02-09T05:00:00Z","v":399515,"vw":136.385042},{"c":135.63,"h":136.72,"l":134.215,"n":7908,"o":135.89,"t":"2026-02-10T05:00:00Z","v":294745,"vw":135.588136},{"c":135.56,"h":138.42,"l":134.71,"n":9536,"o":136.84,"t":"2026-02-11T05:00:00Z","v":294902,"vw":135.561691},{"c":133.96,"h":137.47,"l":132.45,"n":8229,"o":136.7,"t":"2026-02-12T05:00:00Z","v":316080,"vw":133.706611},{"c":134.22,"h":135.025,"l":132.165,"n":7634,"o":133.57,"t":"2026-02-13T05:00:00Z","v":244771,"vw":133.917862},{"c":133.56,"h":135.89,"l":133.37,"n":7212,"o":134.8,"t":"2026-02-17T05:00:00Z","v":242637,"vw":134.085486},{"c":133.41,"h":135.94,"l":133.35,"n":8017,"o":133.56,"t":"2026-02-18T05:00:00Z","v":355673,"vw":133.914971},{"c":133.51,"h":133.72,"l":131.255,"n":9853,"o":131.91,"t":"2026-02-19T05:00:00Z","v":420789,"vw":132.791329},{"c":134.09,"h":134.77,"l":131.86,"n":9675,"o":132.93,"t":"2026-02-20T05:00:00Z","v":308219,"vw":133.677105},{"c":129.39,"h":134.2,"l":128.22,"n":11678,"o":133.52,"t":"2026-02-23T05:00:00Z","v":496307,"vw":129.545177},{"c":129.23,"h":130.05,"l":127.63,"n":7928,"o":129.39,"t":"2026-02-24T05:00:00Z","v":322014,"vw":129.068841},{"c":130.33,"h":130.935,"l":129.26,"n":7299,"o":129.31,"t":"2026-02-25T05:00:00Z","v":247012,"vw":130.245268},{"c":130.87,"h":132.89,"l":129.91,"n":7578,"o":130.53,"t":"2026-02-26T05:00:00Z","v":287056,"vw":131.014632},{"c":125.72,"h":130.015,"l":124.6,"n":10547,"o":128.87,"t":"2026-02-27T05:00:00Z","v":398972,"vw":125.973041},{"c":128.5,"h":129.12,"l":123.77,"n":10156,"o":124.22,"t":"2026-03-02T05:00:00Z","v":330550,"vw":128.184624},{"c":128.46,"h":128.74,"l":124.405,"n":8834,"o":125.62,"t":"2026-03-03T05:00:00Z","v":433898,"vw":127.920984},{"c":129.38,"h":129.85,"l":127.65,"n":8496,"o":128.66,"t":"2026-03-04T05:00:00Z","v":377735,"vw":129.262485},{"c":128.32,"h":129.32,"l":127.13,"n":9761,"o":127.86,"t":"2026-03-05T05:00:00Z","v":349198,"vw":128.285603},{"c":125.57,"h":127.755,"l":123.615,"n":9733,"o":124.99,"t":"2026-03-06T05:00:00Z","v":407422,"vw":125.336329},{"c":125.32,"h":125.9,"l":120.53,"n":11490,"o":123.88,"t":"2026-03-09T04:00:00Z","v":307097,"vw":123.984701},{"c":125.62,"h":127.99,"l":123.48,"n":12352,"o":125.26,"t":"2026-03-10T04:00:00Z","v":460557,"vw":126.0554},{"c":125.405,"h":125.67,"l":123.75,"n":7825,"o":124.85,"t":"2026-03-11T04:00:00Z","v":305909,"vw":125.202433},{"c":125.48,"h":126.12,"l":122.45,"n":8860,"o":122.45,"t":"2026-03-12T04:00:00Z","v":328064,"vw":125.144872},{"c":124.94,"h":127.64,"l":124.22,"n":9923,"o":126.33,"t":"2026-03-13T04:00:00Z","v":321863,"vw":124.887931},{"c":125.32,"h":127.23,"l":125.23,"n":7974,"o":125.8,"t":"2026-03-16T04:00:00Z","v":243591,"vw":125.854287},{"c":124.85,"h":127.105,"l":123.73,"n":7942,"o":126.35,"t":"2026-03-17T04:00:00Z","v":289313,"vw":125.147844},{"c":124.16,"h":124.95,"l":123.25,"n":8585,"o":124.56,"t":"2026-03-18T04:00:00Z","v":411847,"vw":124.123263},{"c":125.69,"h":126.39,"l":123.445,"n":11351,"o":123.95,"t":"2026-03-19T04:00:00Z","v":437693,"vw":125.168912},{"c":125.07,"h":125.91,"l":124.06,"n":7555,"o":125.69,"t":"2026-03-20T04:00:00Z","v":735897,"vw":125.04934},{"c":126.03,"h":130.52,"l":125.83,"n":11974,"o":127.77,"t":"2026-03-23T04:00:00Z","v":488461,"vw":126.81137},{"c":126.55,"h":128.59,"l":124.63,"n":8278,"o":124.89,"t":"2026-03-24T04:00:00Z","v":373539,"vw":126.976279},{"c":125.75,"h":128.82,"l":125.32,"n":9059,"o":127.54,"t":"2026-03-25T04:00:00Z","v":328340,"vw":126.260044},{"c":126.21,"h":126.38,"l":124.57,"n":9310,"o":125.01,"t":"2026-03-26T04:00:00Z","v":316590,"vw":125.89438},{"c":124.6,"h":125.88,"l":124.425,"n":9517,"o":125.88,"t":"2026-03-27T04:00:00Z","v":324262,"vw":124.794058},{"c":125.17,"h":126.885,"l":124.71,"n":8725,"o":125.87,"t":"2026-03-30T04:00:00Z","v":375843,"vw":125.584569},{"c":128.06,"h":129.26,"l":126.155,"n":11554,"o":126.38,"t":"2026-03-31T04:00:00Z","v":490243,"vw":127.637608},{"c":128.09,"h":130.35,"l":127.99,"n":8449,"o":128.49,"t":"2026-04-01T04:00:00Z","v":374650,"vw":128.8827},{"c":128.58,"h":128.8,"l":126.1,"n":7463,"o":126.18,"t":"2026-04-02T04:00:00Z","v":246064,"vw":128.193465},{"c":129.89,"h":130.38,"l":128.12,"n":6355,"o":128.55,"t":"2026-04-06T04:00:00Z","v":248593,"vw":129.660222},{"c":130.98,"h":131.7,"l":128.22,"n":8990,"o":129.9,"t":"2026-04-07T04:00:00Z","v":397320,"vw":130.854773},{"c":134.21,"h":135.23,"l":133.18,"n":8662,"o":133.18,"t":"2026-04-08T04:00:00Z","v":350245,"vw":134.119248},{"c":135.72,"h":136.38,"l":131.535,"n":8363,"o":133.54,"t":"2026-04-09T04:00:00Z","v":339596,"vw":135.590836},{"c":134.15,"h":135.38,"l":133.98,"n":7380,"o":135.38,"t":"2026-04-10T04:00:00Z","v":281000,"vw":134.454928},{"c":135.2,"h":135.36,"l":132.925,"n":8150,"o":133.75,"t":"2026-04-13T04:00:00Z","v":257236,"vw":134.532391},{"c":135.39,"h":135.82,"l":134,"n":8455,"o":135.07,"t":"2026-04-14T04:00:00Z","v":270685,"vw":135.131727},{"c":134.98,"h":135.77,"l":133.775,"n":10847,"o":135.77,"t":"2026-04-15T04:00:00Z","v":373815,"vw":134.97866},{"c":135.52,"h":136.29,"l":134.58,"n":9737,"o":134.98,"t":"2026-04-16T04:00:00Z","v":334041,"vw":135.343779},{"c":138.12,"h":139.73,"l":136.51,"n":10863,"o":136.86,"t":"2026-04-17T04:00:00Z","v":433601,"vw":138.297256},{"c":137.09,"h":139.72,"l":136.48,"n":13433,"o":137.37,"t":"2026-04-20T04:00:00Z","v":595561,"vw":137.794273},{"c":134.13,"h":137.0825,"l":133.34,"n":12475,"o":135.32,"t":"2026-04-21T04:00:00Z","v":408840,"vw":134.861017},{"c":135.04,"h":135.999,"l":133.12,"n":8930,"o":134.96,"t":"2026-04-22T04:00:00Z","v":366656,"vw":134.811505},{"c":133.95,"h":135.6675,"l":132.82,"n":9657,"o":135.6,"t":"2026-04-23T04:00:00Z","v":365436,"vw":134.131817},{"c":132.56,"h":134.7999,"l":132.0101,"n":10194,"o":133.63,"t":"2026-04-24T04:00:00Z","v":385191,"vw":133.005347},{"c":133.06,"h":134.34,"l":132.755,"n":9651,"o":132.88,"t":"2026-04-27T04:00:00Z","v":263885,"vw":133.314302},{"c":133.97,"h":134.615,"l":133.31,"n":9590,"o":133.61,"t":"2026-04-28T04:00:00Z","v":307626,"vw":133.918347},{"c":132.26,"h":134.59,"l":132.2,"n":8066,"o":133.97,"t":"2026-04-29T04:00:00Z","v":286770,"vw":132.965023},{"c":133.79,"h":134.86,"l":130.45,"n":7060,"o":131.86,"t":"2026-04-30T04:00:00Z","v":259934,"vw":133.72105},{"c":133.51,"h":134.365,"l":132.73,"n":7447,"o":133.68,"t":"2026-05-01T04:00:00Z","v":306137,"vw":133.614952},{"c":133,"h":134.095,"l":130.18,"n":6870,"o":132.65,"t":"2026-05-04T04:00:00Z","v":260411,"vw":132.83643},{"c":134.76,"h":135.45,"l":132.98,"n":7083,"o":133.43,"t":"2026-05-05T04:00:00Z","v":218389,"vw":134.819604},{"c":135.54,"h":137.08,"l":135.26,"n":6867,"o":135.76,"t":"2026-05-06T04:00:00Z","v":209175,"vw":135.658618},{"c":133.45,"h":135.57,"l":133.23,"n":6962,"o":135.52,"t":"2026-05-07T04:00:00Z","v":243583,"vw":133.782749},{"c":132.47,"h":136.14,"l":132,"n":7692,"o":133.63,"t":"2026-05-08T04:00:00Z","v":291183,"vw":132.772137},{"c":129.89,"h":133.4,"l":128.985,"n":9370,"o":132.81,"t":"2026-05-11T04:00:00Z","v":303637,"vw":130.18838},{"c":129.02,"h":130.24,"l":126.65,"n":8553,"o":130.24,"t":"2026-05-12T04:00:00Z","v":295257,"vw":128.461816},{"c":126.93,"h":128.21,"l":125.83,"n":11198,"o":128.21,"t":"2026-05-13T04:00:00Z","v":310289,"vw":126.952691},{"c":127.31,"h":128.82,"l":127.21,"n":7678,"o":127.9,"t":"2026-05-14T04:00:00Z","v":229308,"vw":127.746916},{"c":126.36,"h":127.04,"l":124.67,"n":8370,"o":126.91,"t":"2026-05-15T04:00:00Z","v":265182,"vw":125.975963},{"c":127.82,"h":128.3457,"l":126.18,"n":7861,"o":126.18,"t":"2026-05-18T04:00:00Z","v":233460,"vw":127.757329},{"c":126.98,"h":127.96,"l":126.41,"n":6088,"o":127.63,"t":"2026-05-19T04:00:00Z","v":191095,"vw":127.274695},{"c":129.94,"h":130.02,"l":127.09,"n":8405,"o":127.3,"t":"2026-05-20T04:00:00Z","v":348654,"vw":129.448538},{"c":129.72,"h":130.42,"l":128.625,"n":7930,"o":129.58,"t":"2026-05-21T04:00:00Z","v":292343,"vw":129.604539},{"c":130.745,"h":130.87,"l":129.63,"n":5789,"o":129.78,"t":"2026-05-22T04:00:00Z","v":159541,"vw":130.517325},{"c":132.43,"h":133.16,"l":131.07,"n":7492,"o":131.07,"t":"2026-05-26T04:00:00Z","v":295124,"vw":132.131096},{"c":130.205,"h":133.46,"l":129.8825,"n":6787,"o":132.09,"t":"2026-05-27T04:00:00Z","v":309487,"vw":130.570045},{"c":129.04,"h":129.55,"l":127.83,"n":7679,"o":129.55,"t":"2026-05-28T04:00:00Z","v":246096,"vw":128.803749},{"c":128.04,"h":128.955,"l":126.715,"n":8299,"o":128.345,"t":"2026-05-29T04:00:00Z","v":295652,"vw":128.149521},{"c":124.82,"h":128.95,"l":124.55,"n":9294,"o":126.91,"t":"2026-06-01T04:00:00Z","v":293906,"vw":125.12568},{"c":127.41,"h":127.81,"l":123.24,"n":10386,"o":124.63,"t":"2026-06-02T04:00:00Z","v":361653,"vw":126.713447},{"c":125.39,"h":126.88,"l":124.97,"n":6350,"o":126.88,"t":"2026-06-03T04:00:00Z","v":213804,"vw":125.688906},{"c":128.65,"h":129.01,"l":126.585,"n":6603,"o":126.92,"t":"2026-06-04T04:00:00Z","v":169179,"vw":128.494919},{"c":129.22,"h":129.97,"l":128.285,"n":7476,"o":128.75,"t":"2026-06-05T04:00:00Z","v":188286,"vw":129.282239},{"c":128.94,"h":130.435,"l":128.57,"n":7842,"o":129.88,"t":"2026-06-08T04:00:00Z","v":232542,"vw":129.324096},{"c":130.86,"h":132.8899,"l":129.88,"n":9840,"o":129.89,"t":"2026-06-09T04:00:00Z","v":287123,"vw":130.8544},{"c":131.6,"h":133.16,"l":130.35,"n":7507,"o":130.86,"t":"2026-06-10T04:00:00Z","v":213543,"vw":131.706107},{"c":132.2,"h":132.63,"l":130.86,"n":10973,"o":132.22,"t":"2026-06-11T04:00:00Z","v":245242,"vw":131.949989},{"c":134.61,"h":134.67,"l":132.94,"n":8844,"o":133,"t":"2026-06-12T04:00:00Z","v":223143,"vw":134.137932},{"c":132.05,"h":136.11,"l":131.77,"n":10043,"o":134.91,"t":"2026-06-15T04:00:00Z","v":267173,"vw":133.109287},{"c":133.11,"h":133.695,"l":131.795,"n":7482,"o":132.55,"t":"2026-06-16T04:00:00Z","v":194898,"vw":132.980574},{"c":130.84,"h":133.84,"l":129.74,"n":11516,"o":132.91,"t":"2026-06-17T04:00:00Z","v":433671,"vw":131.298676},{"c":130.33,"h":133.01,"l":129.84,"n":8130,"o":131.37,"t":"2026-06-18T04:00:00Z","v":599864,"vw":130.521114},{"c":132.88,"h":132.94,"l":130.59,"n":9412,"o":131.04,"t":"2026-06-22T04:00:00Z","v":319650,"vw":132.424261},{"c":135.22,"h":135.36,"l":132.42,"n":8083,"o":132.42,"t":"2026-06-23T04:00:00Z","v":244358,"vw":134.615546},{"c":137.02,"h":137.74,"l":134.2,"n":11460,"o":135.22,"t":"2026-06-24T04:00:00Z","v":293878,"vw":136.916566},{"c":138.46,"h":139.35,"l":135.8901,"n":10262,"o":136.26,"t":"2026-06-25T04:00:00Z","v":256656,"vw":138.282631},{"c":139.1,"h":139.52,"l":137.48,"n":9366,"o":138.96,"t":"2026-06-26T04:00:00Z","v":485345,"vw":138.841847},{"c":138.52,"h":139.66,"l":137.85,"n":8543,"o":138.91,"t":"2026-06-29T04:00:00Z","v":248078,"vw":138.516519},{"c":138.88,"h":139.23,"l":137.5,"n":5212,"o":138.52,"t":"2026-06-30T04:00:00Z","v":173198,"vw":138.872463},{"c":141.24,"h":141.57,"l":137.46,"n":8615,"o":137.91,"t":"2026-07-01T04:00:00Z","v":238435,"vw":140.595239},{"c":139.29,"h":142,"l":138.4,"n":6700,"o":141.43,"t":"2026-07-02T04:00:00Z","v":189720,"vw":139.299161},{"c":140.12,"h":140.485,"l":138.98,"n":7140,"o":139.02,"t":"2026-07-06T04:00:00Z","v":196671,"vw":139.874812},{"c":140.43,"h":141.6275,"l":139.7,"n":7123,"o":140.31,"t":"2026-07-07T04:00:00Z","v":268650,"vw":140.416686},{"c":135.38,"h":140.05,"l":134.84,"n":8990,"o":140.04,"t":"2026-07-08T04:00:00Z","v":309164,"vw":135.681093},{"c":137.89,"h":138.585,"l":135.52,"n":6653,"o":135.58,"t":"2026-07-09T04:00:00Z","v":234168,"vw":137.956408},{"c":138.69,"h":138.98,"l":137.21,"n":6565,"o":137.72,"t":"2026-07-10T04:00:00Z","v":185760,"vw":138.547908},{"c":138.06,"h":139.505,"l":137.59,"n":6623,"o":138.95,"t":"2026-07-13T04:00:00Z","v":184189,"vw":138.1346},{"c":138.45,"h":139.27,"l":137.79,"n":6972,"o":138.02,"t":"2026-07-14T04:00:00Z","v":210417,"vw":138.380197},{"c":139.33,"h":140.215,"l":138.5201,"n":9609,"o":138.81,"t":"2026-07-15T04:00:00Z","v":221916,"vw":139.539553},{"c":143.11,"h":143.53,"l":139.33,"n":7445,"o":139.38,"t":"2026-07-16T04:00:00Z","v":226606,"vw":142.697239},{"c":141.24,"h":143.39,"l":140.56,"n":10104,"o":142.17,"t":"2026-07-17T04:00:00Z","v":362623,"vw":141.316567},{"c":140.47,"h":141.905,"l":139.68,"n":12366,"o":141.06,"t":"2026-07-20T04:00:00Z","v":601224,"vw":140.81325},{"c":139.98,"h":141.06,"l":137.27,"n":11588,"o":140.47,"t":"2026-07-21T04:00:00Z","v":379632,"vw":139.427737},{"c":141.55,"h":141.95,"l":139.01,"n":11409,"o":140.14,"t":"2026-07-22T04:00:00Z","v":325173,"vw":141.154454},{"c":141.22,"h":141.45,"l":139.205,"n":14642,"o":141.45,"t":"2026-07-23T04:00:00Z","v":236600,"vw":140.643703},{"c":142.28,"h":143.59,"l":140.86,"n":10446,"o":141.67,"t":"2026-07-24T04:00:00Z","v":332943,"vw":142.550366},{"c":141.13,"h":143.645,"l":140.885,"n":7639,"o":143.46,"t":"2026-07-27T04:00:00Z","v":255821,"vw":141.618981},{"c":142.44,"h":142.89,"l":141.195,"n":8906,"o":142.2,"t":"2026-07-28T04:00:00Z","v":308656,"vw":142.381126},{"c":141.13,"h":143.05,"l":140.57,"n":9164,"o":141.8,"t":"2026-07-29T04:00:00Z","v":281804,"vw":141.606599},{"c":141.07,"h":142.43,"l":140.97,"n":6608,"o":141.86,"t":"2026-07-30T04:00:00Z","v":253075,"vw":141.405916},{"c":141.29,"h":142.33,"l":140.07,"n":6561,"o":141.4,"t":"2026-07-31T04:00:00Z","v":206459,"vw":141.350722},{"c":143.78,"h":144.3,"l":142.275,"n":6224,"o":142.85,"t":"2026-08-03T04:00:00Z","v":184092,"vw":143.489844},{"c":144.69,"h":145.56,"l":143.08,"n":7243,"o":143.65,"t":"2026-08-04T04:00:00Z","v":198895,"vw":144.759044},{"c":144.53,"h":145.3,"l":144,"n":7088,"o":144.91,"t":"2026-08-05T04:00:00Z","v":222147,"vw":144.790145},{"c":144.47,"h":146.215,"l":144.33,"n":8584,"o":145.4,"t":"2026-08-06T04:00:00Z","v":249553,"vw":144.715093},{"c":143.8,"h":144.57,"l":142.835,"n":8400,"o":144.28,"t":"2026-08-07T04:00:00Z","v":219219,"vw":143.80167},{"c":143.16,"h":144.15,"l":142.09,"n":7301,"o":143.1,"t":"2026-08-10T04:00:00Z","v":211928,"vw":142.853872},{"c":144.03,"h":144.57,"l":143.06,"n":6546,"o":143.15,"t":"2026-08-11T04:00:00Z","v":169569,"vw":143.893962},{"c":144.78,"h":145.1199,"l":143.2101,"n":7409,"o":143.98,"t":"2026-08-12T04:00:00Z","v":179028,"vw":144.461729},{"c":145.65,"h":146.08,"l":145.17,"n":5059,"o":145.28,"t":"2026-08-13T04:00:00Z","v":168537,"vw":145.630212},{"c":146.07,"h":146.375,"l":145.005,"n":5127,"o":145.1,"t":"2026-08-14T04:00:00Z","v":135857,"vw":146.072584},{"c":145.72,"h":146.84,"l":145.54,"n":6207,"o":145.84,"t":"2026-08-17T04:00:00Z","v":169050,"vw":145.901967},{"c":145.02,"h":145.72,"l":144.43,"n":6481,"o":145.72,"t":"2026-08-18T04:00:00Z","v":191122,"vw":145.053426},{"c":140.35,"h":144.97,"l":140.185,"n":10277,"o":144.72,"t":"2026-08-19T04:00:00Z","v":293789,"vw":141.054529},{"c":139.84,"h":141.705,"l":139.3,"n":8361,"o":139.6,"t":"2026-08-20T04:00:00Z","v":235441,"vw":140.25979},{"c":140.47,"h":141.3,"l":139.65,"n":6922,"o":140.78,"t":"2026-08-21T04:00:00Z","v":174960,"vw":140.352362},{"c":140.46,"h":142.26,"l":139.27,"n":5497,"o":140.48,"t":"2026-08-24T04:00:00Z","v":179646,"vw":140.605325},{"c":138.62,"h":140.83,"l":138.53,"n":6988,"o":140.83,"t":"2026-08-25T04:00:00Z","v":209880,"vw":138.832386},{"c":138.36,"h":139.94,"l":138.08,"n":8048,"o":139.07,"t":"2026-08-26T04:00:00Z","v":232802,"vw":138.849966},{"c":138.29,"h":138.395,"l":136.0696,"n":6361,"o":137.6,"t":"2026-08-27T04:00:00Z","v":179381,"vw":138.007752},{"c":137.48,"h":139.28,"l":137.29,"n":5865,"o":138.5,"t":"2026-08-28T04:00:00Z","v":179598,"vw":137.634686},{"c":136.08,"h":137.25,"l":135.73,"n":5295,"o":137.25,"t":"2026-08-31T04:00:00Z","v":171994,"vw":136.113645},{"c":133.6,"h":136.47,"l":133.2,"n":8814,"o":135.78,"t":"2026-09-01T04:00:00Z","v":221374,"vw":133.990318},{"c":136.12,"h":136.51,"l":132.52,"n":8662,"o":133.7,"t":"2026-09-02T04:00:00Z","v":282725,"vw":135.94011},{"c":137.35,"h":138.06,"l":136.29,"n":8657,"o":136.29,"t":"2026-09-03T04:00:00Z","v":224545,"vw":137.335558},{"c":136.7,"h":137.82,"l":135.81,"n":10153,"o":136.98,"t":"2026-09-04T04:00:00Z","v":493083,"vw":136.909074},{"c":135.72,"h":137.375,"l":135.66,"n":10228,"o":136.7,"t":"2026-09-08T04:00:00Z","v":254085,"vw":136.10408},{"c":134.51,"h":135.82,"l":133.905,"n":9387,"o":134.87,"t":"2026-09-09T04:00:00Z","v":216224,"vw":134.610785},{"c":135.21,"h":135.44,"l":133,"n":9076,"o":134.41,"t":"2026-09-10T04:00:00Z","v":224585,"vw":134.815843},{"c":135.69,"h":136.305,"l":133.6325,"n":7688,"o":135.61,"t":"2026-09-11T04:00:00Z","v":269063,"vw":135.491625},{"c":136.36,"h":137.1,"l":135.4527,"n":9276,"o":135.69,"t":"2026-09-14T04:00:00Z","v":230004,"vw":136.209058},{"c":135.77,"h":137.36,"l":135.515,"n":6984,"o":136.25,"t":"2026-09-15T04:00:00Z","v":210115,"vw":135.916908},{"c":132.82,"h":135.76,"l":131.02,"n":9035,"o":135.49,"t":"2026-09-16T04:00:00Z","v":258513,"vw":133.402392},{"c":133.02,"h":134.605,"l":132.2405,"n":10113,"o":134.28,"t":"2026-09-17T04:00:00Z","v":350978,"vw":133.037801},{"c":132.75,"h":133.14,"l":131.64,"n":8694,"o":132.37,"t":"2026-09-18T04:00:00Z","v":724865,"vw":132.642418},{"c":133.135,"h":133.83,"l":131.5,"n":7556,"o":133,"t":"2026-09-21T04:00:00Z","v":245874,"vw":133.217185},{"c":131.05,"h":134.05,"l":130.97,"n":8893,"o":133.53,"t":"2026-09-22T04:00:00Z","v":224000,"vw":131.664749},{"c":130.58,"h":132.0199,"l":130.415,"n":9126,"o":130.65,"t":"2026-09-23T04:00:00Z","v":232077,"vw":130.890621},{"c":130.8,"h":131.39,"l":129.63,"n":8440,"o":131.08,"t":"2026-09-24T04:00:00Z","v":277081,"vw":130.695702},{"c":131.77,"h":132.38,"l":131.205,"n":6782,"o":131.59,"t":"2026-09-25T04:00:00Z","v":188363,"vw":131.869481},{"c":130.59,"h":131.68,"l":130.12,"n":8489,"o":131.68,"t":"2026-09-28T04:00:00Z","v":208261,"vw":130.728779},{"c":128.62,"h":131.275,"l":127.81,"n":7803,"o":130.59,"t":"2026-09-29T04:00:00Z","v":299506,"vw":128.791159},{"c":126.4,"h":128.57,"l":125.96,"n":8260,"o":126.99,"t":"2026-09-30T04:00:00Z","v":354998,"vw":126.501105},{"c":126.44,"h":126.72,"l":123.6,"n":9575,"o":125.6,"t":"2026-10-01T04:00:00Z","v":315827,"vw":125.527618},{"c":128.36,"h":128.97,"l":127.23,"n":7681,"o":127.23,"t":"2026-10-02T04:00:00Z","v":201279,"vw":128.051208},{"c":128.23,"h":128.81,"l":126.825,"n":6429,"o":128.36,"t":"2026-10-05T04:00:00Z","v":258274,"vw":128.255205},{"c":128.15,"h":129.11,"l":127.525,"n":8077,"o":128.43,"t":"2026-10-06T04:00:00Z","v":218950,"vw":128.044138},{"c":125.4,"h":126.73,"l":124.8,"n":7965,"o":126.73,"t":"2026-10-07T04:00:00Z","v":249320,"vw":125.495227},{"c":126.42,"h":126.87,"l":124.47,"n":7137,"o":124.94,"t":"2026-10-08T04:00:00Z","v":210799,"vw":125.856473},{"c":125.47,"h":126.085,"l":124.885,"n":6333,"o":125.76,"t":"2026-10-09T04:00:00Z","v":212114,"vw":125.474607},{"c":125.67,"h":126.64,"l":125.355,"n":5909,"o":125.66,"t":"2026-10-12T04:00:00Z","v":160586,"vw":125.783731},{"c":124.69,"h":127.08,"l":124.15,"n":6756,"o":126.74,"t":"2026-10-13T04:00:00Z","v":208762,"vw":124.768445},{"c":123.06,"h":124.06,"l":122.28,"n":9719,"o":122.82,"t":"2026-10-14T04:00:00Z","v":298191,"vw":123.107656},{"c":125,"h":125.34,"l":123.29,"n":7114,"o":123.77,"t":"2026-10-15T04:00:00Z","v":218809,"vw":124.836816},{"c":124.83,"h":127.655,"l":124.38,"n":7098,"o":125.51,"t":"2026-10-16T04:00:00Z","v":260030,"vw":124.975822},{"c":122.86,"h":124.3,"l":122.285,"n":8871,"o":124.28,"t":"2026-10-19T04:00:00Z","v":323897,"vw":122.878052},{"c":126.46,"h":127.33,"l":122.16,"n":11403,"o":122.16,"t":"2026-10-20T04:00:00Z","v":453283,"vw":126.112529},{"c":126.4,"h":127.53,"l":125.78,"n":9201,"o":126.65,"t":"2026-10-21T04:00:00Z","v":268639,"vw":126.416866},{"c":129.09,"h":129.19,"l":125.38,"n":8339,"o":126.38,"t":"2026-10-22T04:00:00Z","v":258387,"vw":128.698358}],"volatilityBars":[{"c":133.18,"h":133.18,"l":133.18,"n":26,"o":133.18,"t":"2026-09-22T10:45:00Z","v":1038,"vw":133.18},{"c":133.375,"h":134.05,"l":133.19,"n":54,"o":133.53,"t":"2026-09-22T13:30:00Z","v":3891,"vw":133.535805},{"c":133.37,"h":133.4,"l":132.79,"n":168,"o":132.88,"t":"2026-09-22T13:45:00Z","v":7263,"vw":133.079437},{"c":133.555,"h":133.73,"l":133.52,"n":76,"o":133.63,"t":"2026-09-22T14:00:00Z","v":2062,"vw":133.611019},{"c":132.94,"h":133.8299,"l":132.94,"n":160,"o":133.585,"t":"2026-09-22T14:15:00Z","v":3846,"vw":133.288482},{"c":132.585,"h":132.86,"l":132.56,"n":145,"o":132.77,"t":"2026-09-22T14:30:00Z","v":3283,"vw":132.734231},{"c":131.99,"h":132.5,"l":131.99,"n":275,"o":132.34,"t":"2026-09-22T14:45:00Z","v":5790,"vw":132.234347},{"c":131.85,"h":132.28,"l":131.85,"n":176,"o":132.235,"t":"2026-09-22T15:00:00Z","v":3827,"vw":132.0125},{"c":131.7,"h":131.89,"l":131.7,"n":112,"o":131.83,"t":"2026-09-22T15:15:00Z","v":2334,"vw":131.856964},{"c":131.68,"h":131.685,"l":131.325,"n":183,"o":131.46,"t":"2026-09-22T15:30:00Z","v":2842,"vw":131.4715},{"c":131.92,"h":132,"l":131.61,"n":76,"o":131.61,"t":"2026-09-22T15:45:00Z","v":1870,"vw":131.84712},{"c":132.08,"h":132.19,"l":131.925,"n":101,"o":131.925,"t":"2026-09-22T16:00:00Z","v":1962,"vw":132.050506},{"c":132.18,"h":132.18,"l":132.125,"n":34,"o":132.125,"t":"2026-09-22T16:15:00Z","v":572,"vw":132.1525},{"c":132.05,"h":132.15,"l":132.05,"n":104,"o":132.06,"t":"2026-09-22T16:30:00Z","v":1761,"vw":132.1},{"c":132.06,"h":132.19,"l":132.06,"n":19,"o":132.19,"t":"2026-09-22T16:45:00Z","v":1041,"vw":132.174831},{"c":132.14,"h":132.14,"l":132.04,"n":108,"o":132.11,"t":"2026-09-22T17:00:00Z","v":2489,"vw":132.082059},{"c":132.27,"h":132.27,"l":132.1,"n":71,"o":132.1,"t":"2026-09-22T17:15:00Z","v":1487,"vw":132.1925},{"c":132.6376,"h":132.6376,"l":132.53,"n":83,"o":132.53,"t":"2026-09-22T17:30:00Z","v":975,"vw":132.608983},{"c":132.79,"h":132.79,"l":132.48,"n":232,"o":132.5,"t":"2026-09-22T17:45:00Z","v":6895,"vw":132.557775},{"c":132.55,"h":132.62,"l":132.47,"n":162,"o":132.62,"t":"2026-09-22T18:00:00Z","v":2784,"vw":132.548333},{"c":132.24,"h":132.36,"l":132.24,"n":90,"o":132.36,"t":"2026-09-22T18:15:00Z","v":1437,"vw":132.304107},{"c":132.06,"h":132.39,"l":132.06,"n":322,"o":132.37,"t":"2026-09-22T18:30:00Z","v":5382,"vw":132.227629},{"c":132.03,"h":132.06,"l":131.99,"n":223,"o":132.005,"t":"2026-09-22T18:45:00Z","v":2666,"vw":132.026482},{"c":131.81,"h":131.99,"l":131.78,"n":215,"o":131.99,"t":"2026-09-22T19:00:00Z","v":6167,"vw":131.814333},{"c":132.03,"h":132.03,"l":131.74,"n":348,"o":131.75,"t":"2026-09-22T19:15:00Z","v":6593,"vw":131.859703},{"c":131.92,"h":132.08,"l":131.91,"n":673,"o":131.97,"t":"2026-09-22T19:30:00Z","v":14036,"vw":132.009754},{"c":130.97,"h":131.915,"l":130.97,"n":1544,"o":131.915,"t":"2026-09-22T19:45:00Z","v":40597,"vw":131.240359},{"c":131.05,"h":131.05,"l":131.05,"n":41,"o":131.05,"t":"2026-09-22T20:00:00Z","v":55776,"vw":131.05},{"c":131.05,"h":131.05,"l":131.05,"n":3,"o":131.05,"t":"2026-09-22T22:00:00Z","v":999,"vw":131.05},{"c":131.1,"h":131.1,"l":131.1,"n":1,"o":131.1,"t":"2026-09-22T23:45:00Z","v":997,"vw":131.1},{"c":130.98,"h":130.98,"l":130.98,"n":28,"o":130.98,"t":"2026-09-23T13:15:00Z","v":1024,"vw":130.98},{"c":131.26,"h":131.39,"l":130.65,"n":107,"o":130.65,"t":"2026-09-23T13:30:00Z","v":2364,"vw":130.754575},{"c":130.85,"h":131.14,"l":130.415,"n":175,"o":130.43,"t":"2026-09-23T13:45:00Z","v":2282,"vw":130.792623},{"c":130.58,"h":130.94,"l":130.49,"n":44,"o":130.94,"t":"2026-09-23T14:00:00Z","v":1309,"vw":130.616375},{"c":131.565,"h":132.0199,"l":130.88,"n":178,"o":130.88,"t":"2026-09-23T14:15:00Z","v":4424,"vw":131.419042},{"c":131.445,"h":131.445,"l":131.415,"n":20,"o":131.415,"t":"2026-09-23T14:30:00Z","v":312,"vw":131.43},{"c":131.09,"h":131.51,"l":131.09,"n":110,"o":131.3,"t":"2026-09-23T14:45:00Z","v":1334,"vw":131.3025},{"c":131.435,"h":131.435,"l":131.39,"n":37,"o":131.39,"t":"2026-09-23T15:00:00Z","v":600,"vw":131.41191},{"c":131.22,"h":131.58,"l":131.085,"n":166,"o":131.58,"t":"2026-09-23T15:15:00Z","v":4576,"vw":131.249844},{"c":131.07,"h":131.22,"l":130.92,"n":106,"o":131.22,"t":"2026-09-23T15:30:00Z","v":2421,"vw":131.057156},{"c":130.92,"h":130.97,"l":130.92,"n":56,"o":130.97,"t":"2026-09-23T15:45:00Z","v":909,"vw":130.945},{"c":130.88,"h":131.05,"l":130.88,"n":58,"o":131.05,"t":"2026-09-23T16:00:00Z","v":746,"vw":130.976667},{"c":130.98,"h":130.98,"l":130.96,"n":26,"o":130.96,"t":"2026-09-23T16:15:00Z","v":707,"vw":130.968696},{"c":131.29,"h":131.29,"l":131.075,"n":83,"o":131.09,"t":"2026-09-23T16:30:00Z","v":1375,"vw":131.225559},{"c":131.01,"h":131.24,"l":131.01,"n":83,"o":131.1642,"t":"2026-09-23T16:45:00Z","v":2402,"vw":131.122122},{"c":131.02,"h":131.02,"l":130.83,"n":176,"o":131,"t":"2026-09-23T17:00:00Z","v":4929,"vw":130.967939},{"c":131.185,"h":131.22,"l":131.175,"n":69,"o":131.22,"t":"2026-09-23T17:15:00Z","v":1935,"vw":131.179844},{"c":131,"h":131.11,"l":130.96,"n":172,"o":131.04,"t":"2026-09-23T17:30:00Z","v":3341,"vw":131.026154},{"c":131.07,"h":131.08,"l":131.07,"n":31,"o":131.08,"t":"2026-09-23T17:45:00Z","v":398,"vw":131.075},{"c":131.15,"h":131.32,"l":131.14,"n":287,"o":131.145,"t":"2026-09-23T18:00:00Z","v":8880,"vw":131.243201},{"c":131.23,"h":131.325,"l":131.15,"n":228,"o":131.155,"t":"2026-09-23T18:15:00Z","v":5048,"vw":131.220405},{"c":131.07,"h":131.28,"l":131.07,"n":264,"o":131.14,"t":"2026-09-23T18:30:00Z","v":9447,"vw":131.203247},{"c":131.2,"h":131.2,"l":131.03,"n":277,"o":131.11,"t":"2026-09-23T18:45:00Z","v":5307,"vw":131.110682},{"c":131.2,"h":131.26,"l":131.0701,"n":217,"o":131.2,"t":"2026-09-23T19:00:00Z","v":7662,"vw":131.184568},{"c":131.275,"h":131.29,"l":131.09,"n":595,"o":131.12,"t":"2026-09-23T19:15:00Z","v":15824,"vw":131.173322},{"c":131.28,"h":131.48,"l":131.19,"n":777,"o":131.375,"t":"2026-09-23T19:30:00Z","v":18037,"vw":131.352193},{"c":130.45,"h":131.28,"l":130.45,"n":1808,"o":131.23,"t":"2026-09-23T19:45:00Z","v":47851,"vw":130.751984},{"c":130.58,"h":130.58,"l":130.58,"n":30,"o":130.58,"t":"2026-09-23T20:00:00Z","v":48644,"vw":130.58},{"c":130.33,"h":131.15,"l":130.225,"n":36,"o":131.08,"t":"2026-09-24T13:30:00Z","v":1737,"vw":130.797339},{"c":131.03,"h":131.03,"l":130.43,"n":100,"o":130.46,"t":"2026-09-24T13:45:00Z","v":2121,"vw":130.68275},{"c":130.68,"h":130.88,"l":130.62,"n":110,"o":130.62,"t":"2026-09-24T14:00:00Z","v":2044,"vw":130.797287},{"c":130.53,"h":130.8,"l":130.53,"n":73,"o":130.6,"t":"2026-09-24T14:15:00Z","v":1682,"vw":130.718889},{"c":130.04,"h":130.44,"l":130.04,"n":93,"o":130.41,"t":"2026-09-24T14:30:00Z","v":1401,"vw":130.275},{"c":130.03,"h":130.03,"l":129.91,"n":48,"o":129.98,"t":"2026-09-24T14:45:00Z","v":1210,"vw":129.988571},{"c":129.69,"h":129.99,"l":129.63,"n":81,"o":129.99,"t":"2026-09-24T15:00:00Z","v":1738,"vw":129.868571},{"c":130.03,"h":130.03,"l":129.79,"n":95,"o":129.79,"t":"2026-09-24T15:15:00Z","v":1885,"vw":129.943931},{"c":130.025,"h":130.025,"l":129.96,"n":43,"o":130.02,"t":"2026-09-24T15:30:00Z","v":857,"vw":130.011503},{"c":129.9201,"h":129.9201,"l":129.9201,"n":14,"o":129.9201,"t":"2026-09-24T15:45:00Z","v":201,"vw":129.9201},{"c":129.93,"h":130,"l":129.9,"n":85,"o":129.9,"t":"2026-09-24T16:00:00Z","v":2839,"vw":129.952428},{"c":130.1,"h":130.66,"l":129.85,"n":443,"o":129.95,"t":"2026-09-24T16:15:00Z","v":12863,"vw":130.138862},{"c":130.46,"h":130.715,"l":129.93,"n":195,"o":130.065,"t":"2026-09-24T16:30:00Z","v":5155,"vw":130.505073},{"c":130.62,"h":130.83,"l":130.56,"n":239,"o":130.56,"t":"2026-09-24T16:45:00Z","v":7304,"vw":130.768532},{"c":130.3601,"h":130.67,"l":130.34,"n":141,"o":130.34,"t":"2026-09-24T17:00:00Z","v":4087,"vw":130.48193},{"c":130.7132,"h":130.7132,"l":130.42,"n":65,"o":130.45,"t":"2026-09-24T17:15:00Z","v":2014,"vw":130.522721},{"c":130.34,"h":130.34,"l":130.34,"n":23,"o":130.34,"t":"2026-09-24T17:30:00Z","v":444,"vw":130.34},{"c":130.605,"h":130.645,"l":130.49,"n":138,"o":130.49,"t":"2026-09-24T17:45:00Z","v":4538,"vw":130.547728},{"c":130.665,"h":130.665,"l":130.37,"n":84,"o":130.41,"t":"2026-09-24T18:00:00Z","v":1905,"vw":130.51875},{"c":130.7,"h":130.74,"l":130.7,"n":62,"o":130.74,"t":"2026-09-24T18:15:00Z","v":3190,"vw":130.73695},{"c":130.45,"h":130.67,"l":130.45,"n":227,"o":130.67,"t":"2026-09-24T18:30:00Z","v":4270,"vw":130.578156},{"c":130.245,"h":130.6,"l":130.245,"n":169,"o":130.54,"t":"2026-09-24T18:45:00Z","v":5027,"vw":130.457802},{"c":130.43,"h":130.43,"l":130.31,"n":123,"o":130.35,"t":"2026-09-24T19:00:00Z","v":3117,"vw":130.351428},{"c":130.615,"h":130.66,"l":130.3,"n":356,"o":130.38,"t":"2026-09-24T19:15:00Z","v":8784,"vw":130.513795},{"c":130.795,"h":130.795,"l":130.57,"n":466,"o":130.62,"t":"2026-09-24T19:30:00Z","v":15729,"vw":130.633813},{"c":130.74,"h":131.39,"l":130.59,"n":1652,"o":130.7,"t":"2026-09-24T19:45:00Z","v":49280,"vw":130.81711},{"c":130.8,"h":130.8,"l":130.8,"n":24,"o":130.8,"t":"2026-09-24T20:00:00Z","v":95970,"vw":130.8},{"c":130.29,"h":130.85,"l":129.9,"n":138,"o":130.85,"t":"2026-09-24T21:15:00Z","v":4598,"vw":130.563794},{"c":130.38,"h":130.6,"l":130.38,"n":19,"o":130.6,"t":"2026-09-24T22:15:00Z","v":1409,"vw":130.546041},{"c":130.1,"h":130.1,"l":130.1,"n":9,"o":130.1,"t":"2026-09-24T22:45:00Z","v":1000,"vw":130.1},{"c":131.2,"h":131.2,"l":131.09,"n":4,"o":131.2,"t":"2026-09-25T11:15:00Z","v":1171,"vw":131.18981},{"c":131.87,"h":132.315,"l":131.205,"n":88,"o":131.59,"t":"2026-09-25T13:30:00Z","v":4290,"vw":131.670811},{"c":131.89,"h":131.89,"l":131.6075,"n":99,"o":131.89,"t":"2026-09-25T13:45:00Z","v":3485,"vw":131.802026},{"c":131.87,"h":131.88,"l":131.54,"n":94,"o":131.555,"t":"2026-09-25T14:00:00Z","v":2182,"vw":131.647727},{"c":131.75,"h":131.82,"l":131.57,"n":133,"o":131.62,"t":"2026-09-25T14:15:00Z","v":4093,"vw":131.630556},{"c":132.04,"h":132.04,"l":131.75,"n":43,"o":131.75,"t":"2026-09-25T14:30:00Z","v":1345,"vw":131.844444},{"c":131.67,"h":131.85,"l":131.67,"n":62,"o":131.78,"t":"2026-09-25T14:45:00Z","v":1379,"vw":131.774286},{"c":131.58,"h":131.59,"l":131.58,"n":23,"o":131.58,"t":"2026-09-25T15:00:00Z","v":601,"vw":131.5825},{"c":131.65,"h":131.7,"l":131.55,"n":69,"o":131.55,"t":"2026-09-25T15:15:00Z","v":1531,"vw":131.62541},{"c":131.24,"h":131.65,"l":131.24,"n":265,"o":131.65,"t":"2026-09-25T15:30:00Z","v":7999,"vw":131.434626},{"c":131.905,"h":131.905,"l":131.3,"n":87,"o":131.3,"t":"2026-09-25T15:45:00Z","v":2958,"vw":131.585492},{"c":132.2,"h":132.27,"l":131.74,"n":254,"o":131.93,"t":"2026-09-25T16:00:00Z","v":7977,"vw":131.898215},{"c":132.08,"h":132.08,"l":132.08,"n":7,"o":132.08,"t":"2026-09-25T16:15:00Z","v":177,"vw":132.08},{"c":132.06,"h":132.155,"l":132.03,"n":74,"o":132.155,"t":"2026-09-25T16:30:00Z","v":1897,"vw":132.086363},{"c":132.01,"h":132.01,"l":132.01,"n":22,"o":132.01,"t":"2026-09-25T16:45:00Z","v":604,"vw":132.01},{"c":132.38,"h":132.38,"l":132.055,"n":160,"o":132.145,"t":"2026-09-25T17:00:00Z","v":7829,"vw":132.286578},{"c":132.25,"h":132.38,"l":132.165,"n":172,"o":132.38,"t":"2026-09-25T17:15:00Z","v":7070,"vw":132.241581},{"c":131.9,"h":132.16,"l":131.72,"n":129,"o":132.15,"t":"2026-09-25T17:30:00Z","v":3352,"vw":131.957963},{"c":132.21,"h":132.21,"l":132.02,"n":60,"o":132.02,"t":"2026-09-25T17:45:00Z","v":1866,"vw":132.086652},{"c":132.185,"h":132.23,"l":132.09,"n":145,"o":132.23,"t":"2026-09-25T18:00:00Z","v":5328,"vw":132.179214},{"c":132.225,"h":132.225,"l":132.17,"n":112,"o":132.2,"t":"2026-09-25T18:15:00Z","v":2019,"vw":132.199468},{"c":132,"h":132.15,"l":132,"n":155,"o":132.14,"t":"2026-09-25T18:30:00Z","v":2948,"vw":132.068282},{"c":132.015,"h":132.04,"l":132.015,"n":51,"o":132.04,"t":"2026-09-25T18:45:00Z","v":899,"vw":132.023117},{"c":132.21,"h":132.21,"l":131.92,"n":238,"o":132.09,"t":"2026-09-25T19:00:00Z","v":7168,"vw":132.111089},{"c":131.98,"h":132.36,"l":131.98,"n":307,"o":132.21,"t":"2026-09-25T19:15:00Z","v":8452,"vw":132.250671},{"c":131.95,"h":132.06,"l":131.78,"n":335,"o":131.995,"t":"2026-09-25T19:30:00Z","v":7198,"vw":131.93088},{"c":131.72,"h":132.05,"l":131.595,"n":1408,"o":131.94,"t":"2026-09-25T19:45:00Z","v":30284,"vw":131.789808},{"c":131.77,"h":131.77,"l":131.77,"n":21,"o":131.77,"t":"2026-09-25T20:00:00Z","v":42788,"vw":131.77},{"c":130.85,"h":131.68,"l":130.85,"n":70,"o":131.68,"t":"2026-09-28T13:30:00Z","v":1859,"vw":131.343955},{"c":131.06,"h":131.07,"l":130.94,"n":68,"o":130.94,"t":"2026-09-28T13:45:00Z","v":1461,"vw":131.027377},{"c":131.14,"h":131.57,"l":131.14,"n":64,"o":131.36,"t":"2026-09-28T14:00:00Z","v":1476,"vw":131.326667},{"c":131.16,"h":131.16,"l":130.78,"n":114,"o":130.96,"t":"2026-09-28T14:15:00Z","v":3882,"vw":131.032645},{"c":130.825,"h":131.39,"l":130.825,"n":156,"o":131.39,"t":"2026-09-28T14:30:00Z","v":1751,"vw":131.007189},{"c":130.525,"h":130.975,"l":130.47,"n":89,"o":130.975,"t":"2026-09-28T14:45:00Z","v":1355,"vw":130.72},{"c":130.25,"h":130.36,"l":130.12,"n":145,"o":130.31,"t":"2026-09-28T15:00:00Z","v":2693,"vw":130.24892},{"c":130.36,"h":130.36,"l":130.14,"n":44,"o":130.17,"t":"2026-09-28T15:15:00Z","v":631,"vw":130.223333},{"c":130.35,"h":130.35,"l":130.35,"n":12,"o":130.35,"t":"2026-09-28T15:30:00Z","v":169,"vw":130.35},{"c":130.22,"h":130.39,"l":130.22,"n":50,"o":130.3,"t":"2026-09-28T15:45:00Z","v":1268,"vw":130.318333},{"c":130.34,"h":130.375,"l":130.34,"n":31,"o":130.375,"t":"2026-09-28T16:00:00Z","v":569,"vw":130.355},{"c":130.735,"h":130.735,"l":130.35,"n":152,"o":130.48,"t":"2026-09-28T16:15:00Z","v":3105,"vw":130.501731},{"c":130.71,"h":130.8,"l":130.71,"n":84,"o":130.8,"t":"2026-09-28T16:30:00Z","v":1324,"vw":130.763333},{"c":130.49,"h":130.53,"l":130.49,"n":32,"o":130.53,"t":"2026-09-28T16:45:00Z","v":656,"vw":130.510625},{"c":131.18,"h":131.18,"l":130.64,"n":244,"o":130.64,"t":"2026-09-28T17:00:00Z","v":9447,"vw":130.792751},{"c":130.92,"h":131.18,"l":130.92,"n":163,"o":131.01,"t":"2026-09-28T17:15:00Z","v":8701,"vw":131.014727},{"c":130.95,"h":131.2,"l":130.925,"n":291,"o":130.965,"t":"2026-09-28T17:30:00Z","v":8704,"vw":131.049377},{"c":131.0575,"h":131.1,"l":130.69,"n":248,"o":131,"t":"2026-09-28T17:45:00Z","v":9406,"vw":130.878172},{"c":130.83,"h":131.07,"l":130.63,"n":266,"o":130.83,"t":"2026-09-28T18:00:00Z","v":7869,"vw":130.828389},{"c":130.72,"h":130.965,"l":130.62,"n":257,"o":130.81,"t":"2026-09-28T18:15:00Z","v":7673,"vw":130.791557},{"c":130.825,"h":130.825,"l":130.77,"n":112,"o":130.8,"t":"2026-09-28T18:30:00Z","v":2153,"vw":130.801822},{"c":130.84,"h":130.84,"l":130.625,"n":248,"o":130.73,"t":"2026-09-28T18:45:00Z","v":4497,"vw":130.708833},{"c":130.4425,"h":130.81,"l":130.4425,"n":139,"o":130.81,"t":"2026-09-28T19:00:00Z","v":2040,"vw":130.636861},{"c":130.71,"h":130.71,"l":130.495,"n":237,"o":130.52,"t":"2026-09-28T19:15:00Z","v":3554,"vw":130.609206},{"c":130.72,"h":130.78,"l":130.62,"n":371,"o":130.75,"t":"2026-09-28T19:30:00Z","v":7738,"vw":130.716579},{"c":130.48,"h":130.88,"l":130.48,"n":1365,"o":130.68,"t":"2026-09-28T19:45:00Z","v":37490,"vw":130.664403},{"c":130.59,"h":130.59,"l":130.59,"n":30,"o":130.59,"t":"2026-09-28T20:00:00Z","v":48400,"vw":130.59},{"c":130.78,"h":131.275,"l":130.59,"n":54,"o":130.59,"t":"2026-09-29T13:30:00Z","v":1895,"vw":130.760979},{"c":128.685,"h":130.57,"l":128.685,"n":47,"o":130.57,"t":"2026-09-29T13:45:00Z","v":2043,"vw":129.533956},{"c":129.62,"h":130.45,"l":129.36,"n":530,"o":129.36,"t":"2026-09-29T14:00:00Z","v":13770,"vw":130.080551},{"c":129.29,"h":129.96,"l":129.29,"n":150,"o":129.62,"t":"2026-09-29T14:15:00Z","v":16203,"vw":129.673423},{"c":129.595,"h":129.66,"l":129.24,"n":153,"o":129.585,"t":"2026-09-29T14:30:00Z","v":3996,"vw":129.501412},{"c":129.57,"h":129.66,"l":129.57,"n":60,"o":129.595,"t":"2026-09-29T14:45:00Z","v":1109,"vw":129.598095},{"c":128.815,"h":129.32,"l":128.67,"n":214,"o":129.32,"t":"2026-09-29T15:00:00Z","v":5360,"vw":129.085326},{"c":128.34,"h":128.6,"l":128.3,"n":191,"o":128.57,"t":"2026-09-29T15:15:00Z","v":4626,"vw":128.449575},{"c":128.4,"h":128.445,"l":128.19,"n":142,"o":128.34,"t":"2026-09-29T15:30:00Z","v":3915,"vw":128.343891},{"c":128.02,"h":128.38,"l":128.02,"n":59,"o":128.38,"t":"2026-09-29T15:45:00Z","v":1031,"vw":128.196667},{"c":128.24,"h":128.24,"l":128.02,"n":31,"o":128.02,"t":"2026-09-29T16:00:00Z","v":941,"vw":128.196},{"c":127.83,"h":128.275,"l":127.81,"n":156,"o":128.27,"t":"2026-09-29T16:15:00Z","v":4307,"vw":128.112683},{"c":128.41,"h":128.41,"l":128.02,"n":164,"o":128.02,"t":"2026-09-29T16:30:00Z","v":7210,"vw":128.362712},{"c":128.71,"h":128.785,"l":128.455,"n":189,"o":128.455,"t":"2026-09-29T16:45:00Z","v":5896,"vw":128.601406},{"c":128.565,"h":128.6,"l":128.34,"n":165,"o":128.6,"t":"2026-09-29T17:00:00Z","v":13000,"vw":128.479966},{"c":128.515,"h":128.56,"l":128.42,"n":73,"o":128.505,"t":"2026-09-29T17:15:00Z","v":2401,"vw":128.524667},{"c":128.685,"h":128.76,"l":128.515,"n":66,"o":128.54,"t":"2026-09-29T17:30:00Z","v":1263,"vw":128.62},{"c":128.71,"h":128.785,"l":128.61,"n":129,"o":128.685,"t":"2026-09-29T17:45:00Z","v":6636,"vw":128.74804},{"c":128.565,"h":128.78,"l":128.425,"n":213,"o":128.7,"t":"2026-09-29T18:00:00Z","v":6267,"vw":128.633511},{"c":128.645,"h":128.76,"l":128.54,"n":180,"o":128.74,"t":"2026-09-29T18:15:00Z","v":7017,"vw":128.715204},{"c":128.695,"h":128.84,"l":128.645,"n":117,"o":128.645,"t":"2026-09-29T18:30:00Z","v":3738,"vw":128.745406},{"c":128.575,"h":128.7464,"l":128.42,"n":235,"o":128.695,"t":"2026-09-29T18:45:00Z","v":6291,"vw":128.610874},{"c":128.445,"h":128.625,"l":128.36,"n":231,"o":128.625,"t":"2026-09-29T19:00:00Z","v":5981,"vw":128.439508},{"c":128.39,"h":128.585,"l":128.03,"n":326,"o":128.445,"t":"2026-09-29T19:15:00Z","v":13521,"vw":128.410417},{"c":128.625,"h":128.685,"l":128.4,"n":517,"o":128.5,"t":"2026-09-29T19:30:00Z","v":13869,"vw":128.561331},{"c":128.61,"h":128.79,"l":128.45,"n":1698,"o":128.625,"t":"2026-09-29T19:45:00Z","v":51603,"vw":128.600104},{"c":128.62,"h":128.62,"l":128.62,"n":34,"o":128.62,"t":"2026-09-29T20:00:00Z","v":71034,"vw":128.62},{"c":128.95,"h":128.95,"l":128.8,"n":6,"o":128.8,"t":"2026-09-29T20:45:00Z","v":1803,"vw":128.874958},{"c":128,"h":128.02,"l":128,"n":5,"o":128.02,"t":"2026-09-29T21:15:00Z","v":1001,"vw":128.004215},{"c":127.57,"h":127.57,"l":127.57,"n":1,"o":127.57,"t":"2026-09-30T08:00:00Z","v":100,"vw":127.57},{"c":127.59,"h":127.59,"l":127.59,"n":2,"o":127.59,"t":"2026-09-30T08:30:00Z","v":115,"vw":127.59},{"c":127.59,"h":127.59,"l":127.59,"n":1,"o":127.59,"t":"2026-09-30T08:45:00Z","v":100,"vw":127.59},{"c":127.1,"h":127.1,"l":127.1,"n":3,"o":127.1,"t":"2026-09-30T11:45:00Z","v":264,"vw":127.1},{"c":127.845,"h":128.57,"l":126.62,"n":185,"o":126.99,"t":"2026-09-30T13:30:00Z","v":18749,"vw":127.393774},{"c":127.16,"h":127.65,"l":127.16,"n":105,"o":127.65,"t":"2026-09-30T13:45:00Z","v":2661,"vw":127.453148},{"c":127.605,"h":127.64,"l":126.765,"n":204,"o":126.87,"t":"2026-09-30T14:00:00Z","v":6356,"vw":127.318459},{"c":127.12,"h":127.59,"l":127.12,"n":152,"o":127.525,"t":"2026-09-30T14:15:00Z","v":2696,"vw":127.405727},{"c":127.165,"h":127.31,"l":127,"n":126,"o":127.22,"t":"2026-09-30T14:30:00Z","v":3332,"vw":127.124026},{"c":126.98,"h":127.31,"l":126.98,"n":162,"o":127.17,"t":"2026-09-30T14:45:00Z","v":4305,"vw":127.170606},{"c":126.65,"h":127.035,"l":126.325,"n":317,"o":127.035,"t":"2026-09-30T15:00:00Z","v":10017,"vw":126.580255},{"c":126.975,"h":126.975,"l":126.37,"n":238,"o":126.65,"t":"2026-09-30T15:15:00Z","v":7503,"vw":126.614565},{"c":126.48,"h":126.985,"l":126.3,"n":94,"o":126.985,"t":"2026-09-30T15:30:00Z","v":2167,"vw":126.686039},{"c":126.44,"h":126.475,"l":126.165,"n":187,"o":126.475,"t":"2026-09-30T15:45:00Z","v":4868,"vw":126.373466},{"c":126.33,"h":126.54,"l":126.33,"n":117,"o":126.48,"t":"2026-09-30T16:00:00Z","v":2756,"vw":126.451667},{"c":126.325,"h":126.4,"l":126.16,"n":181,"o":126.36,"t":"2026-09-30T16:15:00Z","v":3203,"vw":126.296333},{"c":126.545,"h":126.6521,"l":126.235,"n":180,"o":126.235,"t":"2026-09-30T16:30:00Z","v":5049,"vw":126.496255},{"c":126.4,"h":126.615,"l":126.35,"n":155,"o":126.45,"t":"2026-09-30T16:45:00Z","v":3941,"vw":126.445667},{"c":126.725,"h":126.725,"l":126.415,"n":109,"o":126.415,"t":"2026-09-30T17:00:00Z","v":2860,"vw":126.561735},{"c":126.28,"h":126.67,"l":126.06,"n":416,"o":126.67,"t":"2026-09-30T17:15:00Z","v":16613,"vw":126.541875},{"c":126.22,"h":126.28,"l":126.04,"n":61,"o":126.28,"t":"2026-09-30T17:30:00Z","v":3086,"vw":126.090093},{"c":126.46,"h":126.5,"l":126.29,"n":183,"o":126.35,"t":"2026-09-30T17:45:00Z","v":5645,"vw":126.378513},{"c":126.46,"h":126.605,"l":126.25,"n":217,"o":126.5,"t":"2026-09-30T18:00:00Z","v":7694,"vw":126.403939},{"c":126.16,"h":126.38,"l":125.96,"n":179,"o":126.375,"t":"2026-09-30T18:15:00Z","v":5818,"vw":126.197151},{"c":126.1,"h":126.16,"l":126.1,"n":98,"o":126.15,"t":"2026-09-30T18:30:00Z","v":3115,"vw":126.129063},{"c":126.14,"h":126.14,"l":125.965,"n":207,"o":126.135,"t":"2026-09-30T18:45:00Z","v":4177,"vw":126.046607},{"c":126.075,"h":126.22,"l":126.06,"n":188,"o":126.06,"t":"2026-09-30T19:00:00Z","v":4890,"vw":126.13413},{"c":126.13,"h":126.325,"l":126.11,"n":279,"o":126.11,"t":"2026-09-30T19:15:00Z","v":6989,"vw":126.20107},{"c":126.37,"h":126.41,"l":126.11,"n":498,"o":126.22,"t":"2026-09-30T19:30:00Z","v":14833,"vw":126.255594},{"c":126.39,"h":126.55,"l":126.13,"n":1363,"o":126.36,"t":"2026-09-30T19:45:00Z","v":64180,"vw":126.409511},{"c":126.4,"h":126.4,"l":126.26,"n":34,"o":126.28,"t":"2026-09-30T20:00:00Z","v":113522,"vw":126.399755},{"c":126.42,"h":126.42,"l":126.42,"n":8,"o":126.42,"t":"2026-09-30T20:30:00Z","v":507,"vw":126.42},{"c":126.42,"h":126.42,"l":126.42,"n":1,"o":126.42,"t":"2026-09-30T20:45:00Z","v":500,"vw":126.42},{"c":126.1,"h":126.1,"l":126,"n":13,"o":126,"t":"2026-10-01T09:00:00Z","v":1117,"vw":126.009091},{"c":124.41,"h":126.29,"l":124.41,"n":130,"o":125.6,"t":"2026-10-01T13:30:00Z","v":3427,"vw":125.388282},{"c":124.6,"h":125.065,"l":124.56,"n":177,"o":124.675,"t":"2026-10-01T13:45:00Z","v":4487,"vw":124.784469},{"c":123.83,"h":124.48,"l":123.64,"n":190,"o":124.48,"t":"2026-10-01T14:00:00Z","v":3671,"vw":123.857105},{"c":123.78,"h":124.12,"l":123.74,"n":267,"o":124,"t":"2026-10-01T14:15:00Z","v":5117,"vw":123.877024},{"c":123.96,"h":124.205,"l":123.825,"n":184,"o":123.825,"t":"2026-10-01T14:30:00Z","v":3790,"vw":123.992625},{"c":124.195,"h":124.32,"l":123.76,"n":287,"o":123.775,"t":"2026-10-01T14:45:00Z","v":8589,"vw":123.901987},{"c":123.66,"h":124.21,"l":123.6,"n":537,"o":124.21,"t":"2026-10-01T15:00:00Z","v":13248,"vw":123.920087},{"c":123.75,"h":123.915,"l":123.68,"n":221,"o":123.69,"t":"2026-10-01T15:15:00Z","v":6340,"vw":123.776765},{"c":124.09,"h":124.09,"l":123.61,"n":151,"o":123.765,"t":"2026-10-01T15:30:00Z","v":5602,"vw":123.918035},{"c":124.52,"h":124.545,"l":124.19,"n":228,"o":124.205,"t":"2026-10-01T15:45:00Z","v":7027,"vw":124.310029},{"c":124.94,"h":124.98,"l":124.52,"n":172,"o":124.52,"t":"2026-10-01T16:00:00Z","v":5354,"vw":124.716452},{"c":125.09,"h":125.15,"l":124.92,"n":166,"o":124.93,"t":"2026-10-01T16:15:00Z","v":4204,"vw":125.029875},{"c":125.235,"h":125.235,"l":125.015,"n":182,"o":125.17,"t":"2026-10-01T16:30:00Z","v":5810,"vw":125.097659},{"c":124.96,"h":125.3,"l":124.84,"n":323,"o":125.195,"t":"2026-10-01T16:45:00Z","v":7627,"vw":125.157194},{"c":125.07,"h":125.235,"l":125.05,"n":218,"o":125.09,"t":"2026-10-01T17:00:00Z","v":5907,"vw":125.121955},{"c":125.04,"h":125.2975,"l":124.97,"n":229,"o":125.035,"t":"2026-10-01T17:15:00Z","v":6372,"vw":125.081322},{"c":124.99,"h":125.43,"l":124.97,"n":323,"o":125.06,"t":"2026-10-01T17:30:00Z","v":18365,"vw":125.241088},{"c":125.11,"h":125.1922,"l":124.83,"n":251,"o":125.08,"t":"2026-10-01T17:45:00Z","v":8439,"vw":125.02733},{"c":125.345,"h":125.3625,"l":125.01,"n":232,"o":125.115,"t":"2026-10-01T18:00:00Z","v":10054,"vw":125.135132},{"c":125.43,"h":125.7013,"l":125.43,"n":145,"o":125.525,"t":"2026-10-01T18:15:00Z","v":5404,"vw":125.534849},{"c":125.785,"h":125.8393,"l":125.545,"n":117,"o":125.545,"t":"2026-10-01T18:30:00Z","v":3879,"vw":125.708146},{"c":125.56,"h":125.66,"l":125.5,"n":162,"o":125.66,"t":"2026-10-01T18:45:00Z","v":3387,"vw":125.580667},{"c":125.53,"h":125.65,"l":125.53,"n":176,"o":125.65,"t":"2026-10-01T19:00:00Z","v":3677,"vw":125.57199},{"c":125.67,"h":125.685,"l":125.32,"n":576,"o":125.57,"t":"2026-10-01T19:15:00Z","v":17031,"vw":125.475751},{"c":125.88,"h":125.88,"l":125.39,"n":762,"o":125.71,"t":"2026-10-01T19:30:00Z","v":26806,"vw":125.617963},{"c":126.44,"h":126.72,"l":125.875,"n":1550,"o":125.88,"t":"2026-10-01T19:45:00Z","v":53857,"vw":126.459982},{"c":126.44,"h":126.44,"l":126.44,"n":35,"o":126.44,"t":"2026-10-01T20:00:00Z","v":49587,"vw":126.44},{"c":128.62,"h":128.72,"l":127.23,"n":99,"o":127.23,"t":"2026-10-02T13:30:00Z","v":6549,"vw":127.935585},{"c":127.76,"h":128.97,"l":127.75,"n":275,"o":128.965,"t":"2026-10-02T13:45:00Z","v":4977,"vw":128.344017},{"c":128.29,"h":128.29,"l":127.6,"n":159,"o":127.6,"t":"2026-10-02T14:00:00Z","v":3176,"vw":127.902669},{"c":128.02,"h":128.31,"l":128.02,"n":48,"o":128.3,"t":"2026-10-02T14:15:00Z","v":1099,"vw":128.246349},{"c":127.8,"h":128.13,"l":127.8,"n":84,"o":128.09,"t":"2026-10-02T14:30:00Z","v":2010,"vw":128.028333},{"c":128.11,"h":128.35,"l":127.95,"n":41,"o":128.18,"t":"2026-10-02T14:45:00Z","v":864,"vw":128.091236},{"c":127.78,"h":128.315,"l":127.75,"n":291,"o":128.23,"t":"2026-10-02T15:00:00Z","v":5773,"vw":127.970788},{"c":127.91,"h":127.91,"l":127.52,"n":97,"o":127.78,"t":"2026-10-02T15:15:00Z","v":2921,"vw":127.601429},{"c":127.895,"h":128.02,"l":127.72,"n":153,"o":127.8,"t":"2026-10-02T15:30:00Z","v":3438,"vw":127.825},{"c":127.77,"h":127.97,"l":127.7,"n":147,"o":127.84,"t":"2026-10-02T15:45:00Z","v":4975,"vw":127.782163},{"c":127.78,"h":127.78,"l":127.485,"n":76,"o":127.66,"t":"2026-10-02T16:00:00Z","v":1744,"vw":127.628125},{"c":127.95,"h":127.95,"l":127.85,"n":59,"o":127.85,"t":"2026-10-02T16:15:00Z","v":3111,"vw":127.903125},{"c":127.68,"h":127.94,"l":127.68,"n":168,"o":127.94,"t":"2026-10-02T16:30:00Z","v":5360,"vw":127.785948},{"c":127.99,"h":127.99,"l":127.78,"n":40,"o":127.78,"t":"2026-10-02T16:45:00Z","v":1045,"vw":127.856},{"c":127.92,"h":128.235,"l":127.87,"n":161,"o":128.12,"t":"2026-10-02T17:00:00Z","v":4826,"vw":128.044721},{"c":127.5,"h":127.75,"l":127.42,"n":63,"o":127.75,"t":"2026-10-02T17:15:00Z","v":1818,"vw":127.527},{"c":127.53,"h":127.63,"l":127.53,"n":74,"o":127.57,"t":"2026-10-02T17:30:00Z","v":1321,"vw":127.584},{"c":127.505,"h":127.6521,"l":127.42,"n":105,"o":127.49,"t":"2026-10-02T17:45:00Z","v":3665,"vw":127.568042},{"c":127.735,"h":127.76,"l":127.5025,"n":203,"o":127.505,"t":"2026-10-02T18:00:00Z","v":5872,"vw":127.599153},{"c":127.7,"h":127.7,"l":127.595,"n":158,"o":127.64,"t":"2026-10-02T18:15:00Z","v":3942,"vw":127.645293},{"c":127.98,"h":127.98,"l":127.73,"n":242,"o":127.73,"t":"2026-10-02T18:30:00Z","v":8870,"vw":127.856001},{"c":127.64,"h":128.04,"l":127.64,"n":235,"o":127.96,"t":"2026-10-02T18:45:00Z","v":6791,"vw":127.844526},{"c":127.7,"h":127.815,"l":127.585,"n":166,"o":127.585,"t":"2026-10-02T19:00:00Z","v":2551,"vw":127.701009},{"c":127.92,"h":127.92,"l":127.6,"n":380,"o":127.685,"t":"2026-10-02T19:15:00Z","v":10757,"vw":127.761228},{"c":128.205,"h":128.205,"l":127.65,"n":618,"o":127.855,"t":"2026-10-02T19:30:00Z","v":13823,"vw":127.860803},{"c":128.36,"h":128.38,"l":128.015,"n":1085,"o":128.25,"t":"2026-10-02T19:45:00Z","v":24776,"vw":128.234272},{"c":128.36,"h":128.36,"l":128.36,"n":42,"o":128.36,"t":"2026-10-02T20:00:00Z","v":40778,"vw":128.36},{"c":127.57,"h":128.36,"l":127.57,"n":50,"o":128.36,"t":"2026-10-05T13:30:00Z","v":2197,"vw":128.004119},{"c":127.16,"h":127.21,"l":127.03,"n":104,"o":127.06,"t":"2026-10-05T13:45:00Z","v":2757,"vw":127.113253},{"c":127.38,"h":127.38,"l":126.825,"n":89,"o":126.89,"t":"2026-10-05T14:00:00Z","v":2126,"vw":127.093845},{"c":127.72,"h":128.22,"l":127.66,"n":106,"o":127.66,"t":"2026-10-05T14:15:00Z","v":2489,"vw":127.880714},{"c":127.725,"h":127.86,"l":127.725,"n":14,"o":127.86,"t":"2026-10-05T14:30:00Z","v":725,"vw":127.762764},{"c":127.6,"h":127.64,"l":127.52,"n":69,"o":127.61,"t":"2026-10-05T14:45:00Z","v":1661,"vw":127.567311},{"c":127.59,"h":127.59,"l":127.44,"n":126,"o":127.58,"t":"2026-10-05T15:00:00Z","v":3918,"vw":127.548165},{"c":127.59,"h":127.59,"l":127.59,"n":8,"o":127.59,"t":"2026-10-05T15:15:00Z","v":233,"vw":127.59},{"c":127.67,"h":127.76,"l":127.47,"n":55,"o":127.56,"t":"2026-10-05T15:30:00Z","v":1133,"vw":127.632857},{"c":127.78,"h":127.78,"l":127.6825,"n":87,"o":127.78,"t":"2026-10-05T15:45:00Z","v":1769,"vw":127.7405},{"c":127.91,"h":127.91,"l":127.72,"n":83,"o":127.74,"t":"2026-10-05T16:00:00Z","v":1629,"vw":127.777857},{"c":127.95,"h":128.065,"l":127.95,"n":56,"o":128.0375,"t":"2026-10-05T16:15:00Z","v":1318,"vw":127.987639},{"c":128.125,"h":128.125,"l":128.06,"n":30,"o":128.06,"t":"2026-10-05T16:30:00Z","v":593,"vw":128.081667},{"c":128.64,"h":128.64,"l":128.28,"n":86,"o":128.28,"t":"2026-10-05T16:45:00Z","v":4289,"vw":128.423496},{"c":128.4805,"h":128.56,"l":128.42,"n":60,"o":128.56,"t":"2026-10-05T17:00:00Z","v":3026,"vw":128.521788},{"c":128.68,"h":128.81,"l":128.5299,"n":199,"o":128.5299,"t":"2026-10-05T17:15:00Z","v":7470,"vw":128.720584},{"c":128.71,"h":128.805,"l":128.71,"n":35,"o":128.805,"t":"2026-10-05T17:30:00Z","v":811,"vw":128.762031},{"c":128.52,"h":128.745,"l":128.4,"n":226,"o":128.745,"t":"2026-10-05T17:45:00Z","v":11696,"vw":128.54798},{"c":128.5,"h":128.63,"l":128.38,"n":109,"o":128.52,"t":"2026-10-05T18:00:00Z","v":4165,"vw":128.443419},{"c":128.475,"h":128.5,"l":128.38,"n":84,"o":128.5,"t":"2026-10-05T18:15:00Z","v":1563,"vw":128.479789},{"c":128.5025,"h":128.655,"l":128.5,"n":130,"o":128.54,"t":"2026-10-05T18:30:00Z","v":3302,"vw":128.53624},{"c":128.39,"h":128.4,"l":128.335,"n":110,"o":128.4,"t":"2026-10-05T18:45:00Z","v":1870,"vw":128.3625},{"c":128.7999,"h":128.7999,"l":128.52,"n":146,"o":128.52,"t":"2026-10-05T19:00:00Z","v":4862,"vw":128.629155},{"c":128.67,"h":128.805,"l":128.605,"n":230,"o":128.77,"t":"2026-10-05T19:15:00Z","v":5073,"vw":128.714656},{"c":128.53,"h":128.7,"l":128.471,"n":553,"o":128.685,"t":"2026-10-05T19:30:00Z","v":13199,"vw":128.587715},{"c":128.19,"h":128.57,"l":127.73,"n":1226,"o":128.48,"t":"2026-10-05T19:45:00Z","v":38243,"vw":128.152517},{"c":128.23,"h":128.23,"l":128.23,"n":40,"o":128.23,"t":"2026-10-05T20:00:00Z","v":116570,"vw":128.23},{"c":128.41,"h":129.11,"l":128.41,"n":109,"o":128.43,"t":"2026-10-06T13:30:00Z","v":4116,"vw":128.622532},{"c":128.705,"h":128.705,"l":128.56,"n":19,"o":128.56,"t":"2026-10-06T13:45:00Z","v":561,"vw":128.611667},{"c":129,"h":129.03,"l":129,"n":55,"o":129.03,"t":"2026-10-06T14:00:00Z","v":1771,"vw":129.017102},{"c":128.225,"h":128.83,"l":128.225,"n":102,"o":128.74,"t":"2026-10-06T14:15:00Z","v":2102,"vw":128.642322},{"c":128.03,"h":128.36,"l":128.03,"n":115,"o":128.19,"t":"2026-10-06T14:30:00Z","v":3067,"vw":128.233906},{"c":128.09,"h":128.165,"l":128.09,"n":43,"o":128.165,"t":"2026-10-06T14:45:00Z","v":554,"vw":128.1275},{"c":128.3,"h":128.4,"l":128.05,"n":215,"o":128.175,"t":"2026-10-06T15:00:00Z","v":5931,"vw":128.200787},{"c":128.35,"h":128.35,"l":128.19,"n":64,"o":128.27,"t":"2026-10-06T15:15:00Z","v":1706,"vw":128.296269},{"c":128.26,"h":128.26,"l":128.16,"n":55,"o":128.17,"t":"2026-10-06T15:30:00Z","v":1365,"vw":128.188},{"c":128.23,"h":128.36,"l":128.22,"n":112,"o":128.25,"t":"2026-10-06T15:45:00Z","v":2517,"vw":128.273333},{"c":127.98,"h":128.1,"l":127.98,"n":91,"o":128.1,"t":"2026-10-06T16:00:00Z","v":1334,"vw":128.037857},{"c":127.775,"h":127.855,"l":127.73,"n":51,"o":127.855,"t":"2026-10-06T16:15:00Z","v":915,"vw":127.78},{"c":127.97,"h":127.97,"l":127.765,"n":95,"o":127.77,"t":"2026-10-06T16:30:00Z","v":2358,"vw":127.867421},{"c":127.885,"h":127.95,"l":127.86,"n":77,"o":127.95,"t":"2026-10-06T16:45:00Z","v":2233,"vw":127.916666},{"c":127.77,"h":127.87,"l":127.675,"n":112,"o":127.87,"t":"2026-10-06T17:00:00Z","v":3097,"vw":127.840113},{"c":127.7025,"h":127.73,"l":127.65,"n":169,"o":127.73,"t":"2026-10-06T17:15:00Z","v":4037,"vw":127.694196},{"c":127.655,"h":127.73,"l":127.65,"n":58,"o":127.65,"t":"2026-10-06T17:30:00Z","v":1307,"vw":127.669444},{"c":127.705,"h":127.85,"l":127.635,"n":271,"o":127.71,"t":"2026-10-06T17:45:00Z","v":11118,"vw":127.728116},{"c":127.815,"h":127.85,"l":127.7725,"n":180,"o":127.79,"t":"2026-10-06T18:00:00Z","v":3929,"vw":127.804438},{"c":127.675,"h":127.835,"l":127.63,"n":315,"o":127.8325,"t":"2026-10-06T18:15:00Z","v":9376,"vw":127.750013},{"c":127.745,"h":127.8025,"l":127.67,"n":270,"o":127.68,"t":"2026-10-06T18:30:00Z","v":6134,"vw":127.734998},{"c":127.67,"h":127.71,"l":127.525,"n":259,"o":127.71,"t":"2026-10-06T18:45:00Z","v":4361,"vw":127.640714},{"c":128.05,"h":128.05,"l":127.65,"n":271,"o":127.65,"t":"2026-10-06T19:00:00Z","v":3760,"vw":127.889426},{"c":127.91,"h":128.055,"l":127.8601,"n":248,"o":128.055,"t":"2026-10-06T19:15:00Z","v":3959,"vw":127.957431},{"c":127.965,"h":128.07,"l":127.875,"n":505,"o":127.99,"t":"2026-10-06T19:30:00Z","v":8583,"vw":127.969599},{"c":128.18,"h":128.24,"l":127.795,"n":1680,"o":127.97,"t":"2026-10-06T19:45:00Z","v":60875,"vw":128.044766},{"c":128.15,"h":128.15,"l":128.15,"n":39,"o":128.15,"t":"2026-10-06T20:00:00Z","v":53029,"vw":128.15},{"c":126.4,"h":126.73,"l":126.4,"n":59,"o":126.73,"t":"2026-10-07T13:30:00Z","v":3759,"vw":126.664455},{"c":125.9175,"h":125.96,"l":125.875,"n":23,"o":125.96,"t":"2026-10-07T13:45:00Z","v":712,"vw":125.919524},{"c":125.815,"h":126.19,"l":125.55,"n":29,"o":126.19,"t":"2026-10-07T14:00:00Z","v":947,"vw":125.810878},{"c":125.36,"h":125.7899,"l":125.36,"n":152,"o":125.56,"t":"2026-10-07T14:15:00Z","v":4465,"vw":125.570552},{"c":125.39,"h":125.57,"l":125.3,"n":57,"o":125.31,"t":"2026-10-07T14:30:00Z","v":2065,"vw":125.434286},{"c":125.01,"h":125.01,"l":124.8,"n":280,"o":124.82,"t":"2026-10-07T14:45:00Z","v":5686,"vw":124.886501},{"c":125.16,"h":125.16,"l":124.89,"n":82,"o":125,"t":"2026-10-07T15:00:00Z","v":3270,"vw":124.973721},{"c":125.16,"h":125.235,"l":125.04,"n":74,"o":125.2,"t":"2026-10-07T15:15:00Z","v":2640,"vw":125.177828},{"c":125.235,"h":125.29,"l":125.135,"n":78,"o":125.16,"t":"2026-10-07T15:30:00Z","v":1931,"vw":125.177192},{"c":125.12,"h":125.15,"l":125,"n":135,"o":125,"t":"2026-10-07T15:45:00Z","v":2658,"vw":125.103214},{"c":125.18,"h":125.18,"l":125.14,"n":74,"o":125.16,"t":"2026-10-07T16:00:00Z","v":1686,"vw":125.15},{"c":125.34,"h":125.3549,"l":125.1301,"n":61,"o":125.1301,"t":"2026-10-07T16:15:00Z","v":2059,"vw":125.278954},{"c":125.44,"h":125.68,"l":125.385,"n":65,"o":125.385,"t":"2026-10-07T16:30:00Z","v":1089,"vw":125.52371},{"c":125.82,"h":126.02,"l":125.625,"n":109,"o":125.63,"t":"2026-10-07T16:45:00Z","v":3699,"vw":125.722228},{"c":125.94,"h":126.03,"l":125.762,"n":91,"o":126.03,"t":"2026-10-07T17:00:00Z","v":2136,"vw":125.946927},{"c":126.19,"h":126.23,"l":126.005,"n":268,"o":126.005,"t":"2026-10-07T17:15:00Z","v":9055,"vw":126.153033},{"c":125.97,"h":126.215,"l":125.87,"n":190,"o":126.175,"t":"2026-10-07T17:30:00Z","v":5043,"vw":126.130142},{"c":125.85,"h":126.115,"l":125.85,"n":136,"o":126.06,"t":"2026-10-07T17:45:00Z","v":3167,"vw":126.042969},{"c":125.795,"h":125.885,"l":125.7,"n":254,"o":125.84,"t":"2026-10-07T18:00:00Z","v":6976,"vw":125.800557},{"c":125.74,"h":125.84,"l":125.74,"n":126,"o":125.7925,"t":"2026-10-07T18:15:00Z","v":4556,"vw":125.776969},{"c":125.5,"h":125.67,"l":125.38,"n":195,"o":125.67,"t":"2026-10-07T18:30:00Z","v":5106,"vw":125.591637},{"c":125.52,"h":125.52,"l":125.41,"n":150,"o":125.46,"t":"2026-10-07T18:45:00Z","v":3173,"vw":125.469752},{"c":125.29,"h":125.5,"l":125.29,"n":293,"o":125.5,"t":"2026-10-07T19:00:00Z","v":8321,"vw":125.411706},{"c":125.47,"h":125.47,"l":125.15,"n":277,"o":125.19,"t":"2026-10-07T19:15:00Z","v":7542,"vw":125.347467},{"c":125.42,"h":125.5,"l":125.31,"n":539,"o":125.47,"t":"2026-10-07T19:30:00Z","v":13405,"vw":125.421751},{"c":125.36,"h":125.615,"l":125.165,"n":1738,"o":125.365,"t":"2026-10-07T19:45:00Z","v":61807,"vw":125.424364},{"c":125.4,"h":125.4,"l":125.4,"n":21,"o":125.4,"t":"2026-10-07T20:00:00Z","v":59966,"vw":125.4},{"c":125.01,"h":125.01,"l":124.99,"n":8,"o":124.99,"t":"2026-10-08T13:00:00Z","v":1032,"vw":125},{"c":124.94,"h":124.94,"l":124.94,"n":9,"o":124.94,"t":"2026-10-08T13:30:00Z","v":248,"vw":124.94},{"c":125.58,"h":125.58,"l":125.58,"n":12,"o":125.58,"t":"2026-10-08T14:00:00Z","v":1174,"vw":125.58},{"c":125.2,"h":125.58,"l":125.12,"n":91,"o":125.58,"t":"2026-10-08T14:15:00Z","v":2229,"vw":125.29626},{"c":125.17,"h":125.17,"l":125.15,"n":21,"o":125.15,"t":"2026-10-08T14:30:00Z","v":540,"vw":125.16},{"c":124.5,"h":124.83,"l":124.5,"n":114,"o":124.77,"t":"2026-10-08T14:45:00Z","v":2309,"vw":124.756069},{"c":124.69,"h":124.69,"l":124.555,"n":75,"o":124.555,"t":"2026-10-08T15:00:00Z","v":1562,"vw":124.637024},{"c":124.645,"h":124.645,"l":124.47,"n":71,"o":124.47,"t":"2026-10-08T15:15:00Z","v":1267,"vw":124.560533},{"c":125.02,"h":125.02,"l":124.66,"n":67,"o":124.66,"t":"2026-10-08T15:30:00Z","v":1371,"vw":124.914167},{"c":124.855,"h":125.11,"l":124.855,"n":179,"o":125.11,"t":"2026-10-08T15:45:00Z","v":5782,"vw":124.953824},{"c":124.885,"h":124.99,"l":124.76,"n":118,"o":124.86,"t":"2026-10-08T16:00:00Z","v":6085,"vw":124.853404},{"c":125.035,"h":125.515,"l":124.88,"n":334,"o":124.885,"t":"2026-10-08T16:15:00Z","v":21732,"vw":125.027866},{"c":125,"h":125.12,"l":124.9,"n":188,"o":125.035,"t":"2026-10-08T16:30:00Z","v":9162,"vw":125.027189},{"c":125.72,"h":125.78,"l":124.97,"n":232,"o":125.1,"t":"2026-10-08T16:45:00Z","v":12408,"vw":125.443974},{"c":126.27,"h":126.27,"l":125.58,"n":179,"o":125.74,"t":"2026-10-08T17:00:00Z","v":11865,"vw":125.773926},{"c":126.54,"h":126.72,"l":126.31,"n":272,"o":126.61,"t":"2026-10-08T17:15:00Z","v":7384,"vw":126.557541},{"c":126.87,"h":126.87,"l":126.53,"n":135,"o":126.53,"t":"2026-10-08T17:30:00Z","v":3517,"vw":126.715221},{"c":126.49,"h":126.84,"l":126.48,"n":230,"o":126.84,"t":"2026-10-08T17:45:00Z","v":5185,"vw":126.619778},{"c":126.67,"h":126.78,"l":126.45,"n":130,"o":126.45,"t":"2026-10-08T18:00:00Z","v":3500,"vw":126.64146},{"c":126.405,"h":126.64,"l":126.405,"n":98,"o":126.64,"t":"2026-10-08T18:15:00Z","v":1710,"vw":126.526534},{"c":126.51,"h":126.59,"l":126.405,"n":157,"o":126.405,"t":"2026-10-08T18:30:00Z","v":4702,"vw":126.480053},{"c":126.47,"h":126.54,"l":126.47,"n":111,"o":126.54,"t":"2026-10-08T18:45:00Z","v":1634,"vw":126.504689},{"c":126.47,"h":126.47,"l":126.41,"n":77,"o":126.47,"t":"2026-10-08T19:00:00Z","v":1403,"vw":126.443483},{"c":126.37,"h":126.46,"l":126.36,"n":271,"o":126.46,"t":"2026-10-08T19:15:00Z","v":5267,"vw":126.411585},{"c":126.12,"h":126.28,"l":126.07,"n":259,"o":126.21,"t":"2026-10-08T19:30:00Z","v":4497,"vw":126.160534},{"c":126.415,"h":126.51,"l":126.09,"n":1307,"o":126.09,"t":"2026-10-08T19:45:00Z","v":31941,"vw":126.32442},{"c":126.42,"h":126.42,"l":126.42,"n":34,"o":126.42,"t":"2026-10-08T20:00:00Z","v":38922,"vw":126.42},{"c":126.42,"h":126.42,"l":126.41,"n":8,"o":126.41,"t":"2026-10-09T13:00:00Z","v":1006,"vw":126.415},{"c":127,"h":127,"l":126.1,"n":43,"o":126.81,"t":"2026-10-09T13:15:00Z","v":9414,"vw":126.60631},{"c":125.67,"h":126.085,"l":125.67,"n":212,"o":125.76,"t":"2026-10-09T13:30:00Z","v":4669,"vw":125.924743},{"c":125.47,"h":125.47,"l":125.36,"n":26,"o":125.36,"t":"2026-10-09T13:45:00Z","v":749,"vw":125.395484},{"c":125.18,"h":125.67,"l":125.18,"n":152,"o":125.525,"t":"2026-10-09T14:00:00Z","v":4012,"vw":125.381667},{"c":125.375,"h":125.77,"l":125.36,"n":52,"o":125.36,"t":"2026-10-09T14:15:00Z","v":1332,"vw":125.43076},{"c":125.18,"h":125.29,"l":124.885,"n":108,"o":125.29,"t":"2026-10-09T14:30:00Z","v":3557,"vw":125.106207},{"c":125.295,"h":125.41,"l":125.21,"n":118,"o":125.22,"t":"2026-10-09T14:45:00Z","v":4653,"vw":125.274761},{"c":125.28,"h":125.41,"l":125.28,"n":42,"o":125.41,"t":"2026-10-09T15:00:00Z","v":764,"vw":125.353333},{"c":125.57,"h":125.57,"l":125.51,"n":35,"o":125.51,"t":"2026-10-09T15:15:00Z","v":720,"vw":125.53},{"c":125.11,"h":125.28,"l":125.08,"n":65,"o":125.28,"t":"2026-10-09T15:30:00Z","v":1611,"vw":125.165},{"c":125.24,"h":125.24,"l":125.24,"n":33,"o":125.24,"t":"2026-10-09T15:45:00Z","v":923,"vw":125.24},{"c":125.255,"h":125.255,"l":125.255,"n":3,"o":125.255,"t":"2026-10-09T16:00:00Z","v":102,"vw":125.255},{"c":125.4,"h":125.46,"l":125.36,"n":75,"o":125.46,"t":"2026-10-09T16:15:00Z","v":1514,"vw":125.405},{"c":125.365,"h":125.365,"l":125.365,"n":14,"o":125.365,"t":"2026-10-09T16:30:00Z","v":356,"vw":125.365},{"c":125.38,"h":125.38,"l":125.28,"n":94,"o":125.3,"t":"2026-10-09T16:45:00Z","v":2450,"vw":125.338277},{"c":125.26,"h":125.35,"l":125.26,"n":60,"o":125.33,"t":"2026-10-09T17:00:00Z","v":1206,"vw":125.313333},{"c":125.23,"h":125.4047,"l":125.23,"n":52,"o":125.245,"t":"2026-10-09T17:15:00Z","v":1683,"vw":125.290362},{"c":125.38,"h":125.38,"l":125.38,"n":15,"o":125.38,"t":"2026-10-09T17:30:00Z","v":328,"vw":125.38},{"c":125.275,"h":125.41,"l":125.275,"n":93,"o":125.4,"t":"2026-10-09T17:45:00Z","v":2118,"vw":125.323729},{"c":125.235,"h":125.55,"l":125.17,"n":299,"o":125.275,"t":"2026-10-09T18:00:00Z","v":15158,"vw":125.420496},{"c":125.27,"h":125.35,"l":125.07,"n":127,"o":125.07,"t":"2026-10-09T18:15:00Z","v":4395,"vw":125.239091},{"c":125.43,"h":125.46,"l":125.275,"n":109,"o":125.275,"t":"2026-10-09T18:30:00Z","v":2195,"vw":125.398636},{"c":125.625,"h":125.77,"l":125.46,"n":98,"o":125.46,"t":"2026-10-09T18:45:00Z","v":2447,"vw":125.673935},{"c":125.64,"h":125.77,"l":125.52,"n":120,"o":125.77,"t":"2026-10-09T19:00:00Z","v":3396,"vw":125.651959},{"c":125.63,"h":125.71,"l":125.625,"n":150,"o":125.635,"t":"2026-10-09T19:15:00Z","v":5295,"vw":125.631946},{"c":125.42,"h":125.74,"l":125.42,"n":549,"o":125.69,"t":"2026-10-09T19:30:00Z","v":16283,"vw":125.637015},{"c":125.44,"h":125.71,"l":125.3,"n":1324,"o":125.54,"t":"2026-10-09T19:45:00Z","v":42190,"vw":125.494246},{"c":125.47,"h":125.47,"l":125.47,"n":40,"o":125.47,"t":"2026-10-09T20:00:00Z","v":55767,"vw":125.47},{"c":125.51,"h":125.51,"l":125.51,"n":15,"o":125.51,"t":"2026-10-09T20:15:00Z","v":3013,"vw":125.51},{"c":125.4,"h":125.48,"l":125.4,"n":26,"o":125.48,"t":"2026-10-12T08:30:00Z","v":1613,"vw":125.463936},{"c":126.2,"h":126.64,"l":125.66,"n":72,"o":125.66,"t":"2026-10-12T13:30:00Z","v":2773,"vw":125.936374},{"c":125.8575,"h":126.09,"l":125.83,"n":45,"o":126.065,"t":"2026-10-12T13:45:00Z","v":1460,"vw":125.936287},{"c":125.88,"h":125.89,"l":125.57,"n":40,"o":125.57,"t":"2026-10-12T14:00:00Z","v":1025,"vw":125.696344},{"c":125.73,"h":126.231,"l":125.5078,"n":38,"o":125.78,"t":"2026-10-12T14:15:00Z","v":1361,"vw":125.992874},{"c":126.14,"h":126.28,"l":126.14,"n":143,"o":126.23,"t":"2026-10-12T14:45:00Z","v":2898,"vw":126.213983},{"c":125.9075,"h":126.18,"l":125.88,"n":120,"o":126.18,"t":"2026-10-12T15:00:00Z","v":3656,"vw":126.013883},{"c":126.1,"h":126.1,"l":126,"n":36,"o":126,"t":"2026-10-12T15:15:00Z","v":647,"vw":126.05},{"c":126.395,"h":126.395,"l":126.1,"n":57,"o":126.1,"t":"2026-10-12T15:30:00Z","v":1213,"vw":126.259167},{"c":125.94,"h":126.24,"l":125.94,"n":37,"o":126.24,"t":"2026-10-12T15:45:00Z","v":1549,"vw":126.168836},{"c":126.09,"h":126.245,"l":126.09,"n":40,"o":126.245,"t":"2026-10-12T16:00:00Z","v":1101,"vw":126.219167},{"c":126.21,"h":126.54,"l":126.18,"n":26,"o":126.54,"t":"2026-10-12T16:15:00Z","v":1288,"vw":126.295427},{"c":126.24,"h":126.32,"l":126.2,"n":88,"o":126.25,"t":"2026-10-12T16:30:00Z","v":1848,"vw":126.266},{"c":126.3,"h":126.3,"l":126.17,"n":21,"o":126.24,"t":"2026-10-12T16:45:00Z","v":724,"vw":126.210303},{"c":126.26,"h":126.26,"l":126.05,"n":156,"o":126.17,"t":"2026-10-12T17:00:00Z","v":3693,"vw":126.168336},{"c":126.21,"h":126.35,"l":126.1,"n":125,"o":126.21,"t":"2026-10-12T17:15:00Z","v":2664,"vw":126.218929},{"c":126.14,"h":126.14,"l":126.075,"n":68,"o":126.125,"t":"2026-10-12T17:30:00Z","v":1900,"vw":126.127727},{"c":126.215,"h":126.215,"l":126.11,"n":56,"o":126.11,"t":"2026-10-12T17:45:00Z","v":1101,"vw":126.153225},{"c":125.975,"h":126.195,"l":125.96,"n":116,"o":126.16,"t":"2026-10-12T18:00:00Z","v":1711,"vw":126.060976},{"c":126.055,"h":126.115,"l":125.93,"n":148,"o":125.93,"t":"2026-10-12T18:15:00Z","v":3140,"vw":126.036184},{"c":126.125,"h":126.145,"l":126.07,"n":35,"o":126.145,"t":"2026-10-12T18:30:00Z","v":1039,"vw":126.121667},{"c":126.2925,"h":126.335,"l":126.115,"n":130,"o":126.115,"t":"2026-10-12T18:45:00Z","v":3844,"vw":126.201976},{"c":126.175,"h":126.26,"l":126.12,"n":71,"o":126.26,"t":"2026-10-12T19:00:00Z","v":1356,"vw":126.166054},{"c":126.05,"h":126.145,"l":126.05,"n":99,"o":126.145,"t":"2026-10-12T19:15:00Z","v":1730,"vw":126.091869},{"c":125.73,"h":126.12,"l":125.73,"n":369,"o":126.12,"t":"2026-10-12T19:30:00Z","v":8112,"vw":125.948194},{"c":125.65,"h":125.83,"l":125.355,"n":1133,"o":125.58,"t":"2026-10-12T19:45:00Z","v":38043,"vw":125.61392},{"c":125.67,"h":125.67,"l":125.67,"n":25,"o":125.67,"t":"2026-10-12T20:00:00Z","v":47778,"vw":125.67},{"c":125.7,"h":125.7,"l":125.67,"n":40,"o":125.67,"t":"2026-10-13T09:15:00Z","v":1193,"vw":125.67857},{"c":125.9,"h":126.21,"l":125.9,"n":19,"o":126.21,"t":"2026-10-13T11:30:00Z","v":509,"vw":126.108361},{"c":126.41,"h":126.41,"l":125.9,"n":16,"o":125.9,"t":"2026-10-13T11:45:00Z","v":861,"vw":126.153342},{"c":126.61,"h":127.08,"l":125.99,"n":275,"o":126.74,"t":"2026-10-13T13:30:00Z","v":10062,"vw":126.616775},{"c":125.36,"h":126.3,"l":125.36,"n":29,"o":126.3,"t":"2026-10-13T13:45:00Z","v":1148,"vw":125.764321},{"c":124.89,"h":124.89,"l":124.7375,"n":34,"o":124.7375,"t":"2026-10-13T14:00:00Z","v":755,"vw":124.839167},{"c":125.17,"h":125.17,"l":124.89,"n":33,"o":124.89,"t":"2026-10-13T14:15:00Z","v":925,"vw":125.067881},{"c":124.78,"h":124.78,"l":124.78,"n":9,"o":124.78,"t":"2026-10-13T14:30:00Z","v":248,"vw":124.78},{"c":125.165,"h":125.165,"l":124.9,"n":71,"o":124.9,"t":"2026-10-13T14:45:00Z","v":1676,"vw":125.03082},{"c":125.31,"h":125.31,"l":125.15,"n":62,"o":125.15,"t":"2026-10-13T15:00:00Z","v":1833,"vw":125.234507},{"c":125.325,"h":125.47,"l":125.21,"n":101,"o":125.29,"t":"2026-10-13T15:15:00Z","v":2332,"vw":125.341475},{"c":125.39,"h":125.51,"l":125.325,"n":38,"o":125.325,"t":"2026-10-13T15:30:00Z","v":881,"vw":125.43561},{"c":125.08,"h":125.27,"l":125.08,"n":221,"o":125.27,"t":"2026-10-13T15:45:00Z","v":4473,"vw":125.184749},{"c":124.88,"h":125,"l":124.88,"n":38,"o":125,"t":"2026-10-13T16:00:00Z","v":542,"vw":124.94},{"c":124.71,"h":124.805,"l":124.71,"n":46,"o":124.805,"t":"2026-10-13T16:15:00Z","v":938,"vw":124.745},{"c":124.54,"h":124.65,"l":124.54,"n":91,"o":124.62,"t":"2026-10-13T16:30:00Z","v":5331,"vw":124.601117},{"c":124.425,"h":124.65,"l":124.425,"n":151,"o":124.55,"t":"2026-10-13T16:45:00Z","v":7214,"vw":124.515061},{"c":124.34,"h":124.44,"l":124.15,"n":190,"o":124.36,"t":"2026-10-13T17:00:00Z","v":4649,"vw":124.310466},{"c":124.425,"h":124.425,"l":124.26,"n":168,"o":124.42,"t":"2026-10-13T17:15:00Z","v":6267,"vw":124.312528},{"c":124.48,"h":124.53,"l":124.28,"n":129,"o":124.43,"t":"2026-10-13T17:30:00Z","v":6483,"vw":124.425343},{"c":124.185,"h":124.39,"l":124.185,"n":82,"o":124.39,"t":"2026-10-13T17:45:00Z","v":1609,"vw":124.257},{"c":124.47,"h":124.47,"l":124.3,"n":63,"o":124.35,"t":"2026-10-13T18:00:00Z","v":1237,"vw":124.372951},{"c":124.41,"h":124.47,"l":124.35,"n":74,"o":124.41,"t":"2026-10-13T18:15:00Z","v":1785,"vw":124.423005},{"c":124.46,"h":124.5,"l":124.46,"n":33,"o":124.5,"t":"2026-10-13T18:30:00Z","v":740,"vw":124.482},{"c":124.44,"h":124.45,"l":124.44,"n":88,"o":124.45,"t":"2026-10-13T18:45:00Z","v":1533,"vw":124.441773},{"c":124.38,"h":124.675,"l":124.38,"n":195,"o":124.52,"t":"2026-10-13T19:00:00Z","v":5035,"vw":124.575},{"c":124.505,"h":124.505,"l":124.38,"n":152,"o":124.46,"t":"2026-10-13T19:15:00Z","v":3715,"vw":124.427359},{"c":124.615,"h":124.715,"l":124.49,"n":249,"o":124.54,"t":"2026-10-13T19:30:00Z","v":6302,"vw":124.621015},{"c":124.57,"h":124.935,"l":124.55,"n":1226,"o":124.62,"t":"2026-10-13T19:45:00Z","v":39610,"vw":124.711673},{"c":124.69,"h":124.69,"l":124.69,"n":24,"o":124.69,"t":"2026-10-13T20:00:00Z","v":58377,"vw":124.69},{"c":123.085,"h":123.12,"l":122.61,"n":55,"o":122.82,"t":"2026-10-14T13:30:00Z","v":4382,"vw":122.930224},{"c":122.54,"h":122.94,"l":122.28,"n":113,"o":122.6,"t":"2026-10-14T13:45:00Z","v":2032,"vw":122.531111},{"c":122.785,"h":122.8975,"l":122.365,"n":190,"o":122.7,"t":"2026-10-14T14:00:00Z","v":4939,"vw":122.5959},{"c":123.43,"h":123.43,"l":122.66,"n":188,"o":122.66,"t":"2026-10-14T14:15:00Z","v":5180,"vw":122.929783},{"c":123.6,"h":123.6,"l":123.41,"n":170,"o":123.5,"t":"2026-10-14T14:30:00Z","v":10936,"vw":123.464261},{"c":123.42,"h":123.7,"l":123.395,"n":146,"o":123.4,"t":"2026-10-14T14:45:00Z","v":5628,"vw":123.457805},{"c":123.23,"h":123.38,"l":123.23,"n":123,"o":123.38,"t":"2026-10-14T15:00:00Z","v":2051,"vw":123.311331},{"c":123.72,"h":123.72,"l":123.49,"n":81,"o":123.49,"t":"2026-10-14T15:15:00Z","v":2196,"vw":123.613265},{"c":124.03,"h":124.03,"l":123.7975,"n":46,"o":123.7975,"t":"2026-10-14T15:30:00Z","v":945,"vw":123.846667},{"c":123.82,"h":124,"l":123.82,"n":105,"o":123.84,"t":"2026-10-14T15:45:00Z","v":6025,"vw":123.917799},{"c":123.73,"h":123.92,"l":123.71,"n":266,"o":123.8,"t":"2026-10-14T16:00:00Z","v":7012,"vw":123.80412},{"c":123.735,"h":123.7837,"l":123.525,"n":203,"o":123.69,"t":"2026-10-14T16:15:00Z","v":7572,"vw":123.661838},{"c":123.72,"h":124.06,"l":123.72,"n":44,"o":123.73,"t":"2026-10-14T16:30:00Z","v":1259,"vw":123.801379},{"c":123.52,"h":123.62,"l":123.49,"n":124,"o":123.61,"t":"2026-10-14T16:45:00Z","v":3058,"vw":123.564286},{"c":123.28,"h":123.61,"l":123.24,"n":100,"o":123.61,"t":"2026-10-14T17:00:00Z","v":2674,"vw":123.311795},{"c":123.44,"h":123.5399,"l":123.31,"n":177,"o":123.33,"t":"2026-10-14T17:15:00Z","v":4789,"vw":123.453528},{"c":123.03,"h":123.37,"l":123.03,"n":162,"o":123.36,"t":"2026-10-14T17:30:00Z","v":3344,"vw":123.201212},{"c":122.93,"h":123.1425,"l":122.88,"n":131,"o":123.05,"t":"2026-10-14T17:45:00Z","v":3892,"vw":122.922246},{"c":122.75,"h":122.94,"l":122.73,"n":224,"o":122.9,"t":"2026-10-14T18:00:00Z","v":5057,"vw":122.822865},{"c":123.065,"h":123.065,"l":122.78,"n":261,"o":122.78,"t":"2026-10-14T18:15:00Z","v":5217,"vw":122.917897},{"c":122.9,"h":122.98,"l":122.895,"n":164,"o":122.98,"t":"2026-10-14T18:30:00Z","v":5322,"vw":122.920737},{"c":122.73,"h":122.935,"l":122.63,"n":208,"o":122.86,"t":"2026-10-14T18:45:00Z","v":4770,"vw":122.802641},{"c":122.97,"h":123.01,"l":122.71,"n":436,"o":122.725,"t":"2026-10-14T19:00:00Z","v":14687,"vw":122.884998},{"c":122.85,"h":123.015,"l":122.83,"n":337,"o":123.015,"t":"2026-10-14T19:15:00Z","v":6394,"vw":122.925855},{"c":122.88,"h":122.95,"l":122.69,"n":659,"o":122.92,"t":"2026-10-14T19:30:00Z","v":16004,"vw":122.86091},{"c":123.05,"h":123.14,"l":122.78,"n":1828,"o":122.92,"t":"2026-10-14T19:45:00Z","v":60171,"vw":122.972764},{"c":123.06,"h":123.06,"l":123.06,"n":37,"o":123.06,"t":"2026-10-14T20:00:00Z","v":73080,"vw":123.06},{"c":123.11,"h":123.11,"l":123.11,"n":7,"o":123.11,"t":"2026-10-14T21:00:00Z","v":304,"vw":123.11},{"c":123.07,"h":123.07,"l":123.07,"n":2,"o":123.07,"t":"2026-10-14T22:15:00Z","v":299,"vw":123.07},{"c":123.29,"h":124.24,"l":123.29,"n":70,"o":123.77,"t":"2026-10-15T13:30:00Z","v":2212,"vw":123.700045},{"c":124.44,"h":124.76,"l":123.62,"n":107,"o":123.62,"t":"2026-10-15T13:45:00Z","v":2518,"vw":124.200496},{"c":124.84,"h":124.84,"l":124.08,"n":92,"o":124.23,"t":"2026-10-15T14:00:00Z","v":2003,"vw":124.433717},{"c":124.745,"h":124.745,"l":124.5,"n":98,"o":124.6,"t":"2026-10-15T14:15:00Z","v":3264,"vw":124.607941},{"c":125.305,"h":125.34,"l":124.9,"n":112,"o":124.9,"t":"2026-10-15T14:30:00Z","v":3250,"vw":125.209874},{"c":124.835,"h":125.11,"l":124.79,"n":129,"o":125.11,"t":"2026-10-15T14:45:00Z","v":2921,"vw":124.960833},{"c":124.39,"h":124.85,"l":124.285,"n":171,"o":124.85,"t":"2026-10-15T15:00:00Z","v":3234,"vw":124.517191},{"c":124.06,"h":124.14,"l":124.05,"n":46,"o":124.13,"t":"2026-10-15T15:15:00Z","v":1295,"vw":124.088},{"c":124.255,"h":124.255,"l":124.05,"n":22,"o":124.05,"t":"2026-10-15T15:30:00Z","v":554,"vw":124.186667},{"c":124.31,"h":124.56,"l":124.29,"n":92,"o":124.55,"t":"2026-10-15T15:45:00Z","v":2475,"vw":124.412},{"c":124.535,"h":124.535,"l":124.315,"n":67,"o":124.315,"t":"2026-10-15T16:00:00Z","v":3911,"vw":124.374431},{"c":124.6425,"h":124.65,"l":124.49,"n":137,"o":124.505,"t":"2026-10-15T16:15:00Z","v":4130,"vw":124.563964},{"c":124.53,"h":124.68,"l":124.53,"n":59,"o":124.56,"t":"2026-10-15T16:30:00Z","v":2694,"vw":124.624722},{"c":124.755,"h":124.8,"l":124.51,"n":86,"o":124.51,"t":"2026-10-15T16:45:00Z","v":5004,"vw":124.619444},{"c":124.87,"h":124.943,"l":124.78,"n":72,"o":124.84,"t":"2026-10-15T17:00:00Z","v":2512,"vw":124.894363},{"c":125.075,"h":125.075,"l":124.92,"n":150,"o":124.93,"t":"2026-10-15T17:15:00Z","v":4698,"vw":124.978639},{"c":124.91,"h":125.075,"l":124.88,"n":157,"o":125.075,"t":"2026-10-15T17:30:00Z","v":5611,"vw":125.014026},{"c":124.85,"h":125.075,"l":124.82,"n":118,"o":124.97,"t":"2026-10-15T17:45:00Z","v":2888,"vw":124.995028},{"c":124.865,"h":124.865,"l":124.791,"n":66,"o":124.85,"t":"2026-10-15T18:00:00Z","v":1864,"vw":124.84844},{"c":124.96,"h":125.0675,"l":124.87,"n":157,"o":124.87,"t":"2026-10-15T18:15:00Z","v":4382,"vw":124.948798},{"c":124.68,"h":124.95,"l":124.68,"n":142,"o":124.95,"t":"2026-10-15T18:30:00Z","v":2774,"vw":124.863307},{"c":124.66,"h":124.835,"l":124.58,"n":325,"o":124.76,"t":"2026-10-15T18:45:00Z","v":7177,"vw":124.704629},{"c":124.56,"h":124.7125,"l":124.46,"n":348,"o":124.46,"t":"2026-10-15T19:00:00Z","v":12722,"vw":124.591493},{"c":124.765,"h":124.85,"l":124.47,"n":396,"o":124.51,"t":"2026-10-15T19:15:00Z","v":9288,"vw":124.616063},{"c":124.76,"h":124.925,"l":124.605,"n":520,"o":124.805,"t":"2026-10-15T19:30:00Z","v":12058,"vw":124.775345},{"c":124.96,"h":125.145,"l":124.6,"n":1468,"o":124.755,"t":"2026-10-15T19:45:00Z","v":37750,"vw":124.899029},{"c":125,"h":125,"l":125,"n":37,"o":125,"t":"2026-10-15T20:00:00Z","v":56820,"vw":125},{"c":127.12,"h":127.655,"l":125.51,"n":203,"o":125.51,"t":"2026-10-16T13:30:00Z","v":6641,"vw":126.453096},{"c":126.49,"h":127.41,"l":126.49,"n":81,"o":126.895,"t":"2026-10-16T13:45:00Z","v":2806,"vw":126.948572},{"c":126.5925,"h":126.78,"l":126.375,"n":135,"o":126.6,"t":"2026-10-16T14:00:00Z","v":4333,"vw":126.605547},{"c":126.98,"h":127.035,"l":126.61,"n":100,"o":126.61,"t":"2026-10-16T14:15:00Z","v":3784,"vw":126.890951},{"c":126.41,"h":126.99,"l":126.41,"n":102,"o":126.97,"t":"2026-10-16T14:30:00Z","v":2715,"vw":126.765973},{"c":126.34,"h":126.545,"l":126.2,"n":179,"o":126.4,"t":"2026-10-16T14:45:00Z","v":5582,"vw":126.37211},{"c":126.61,"h":126.61,"l":126.43,"n":43,"o":126.4425,"t":"2026-10-16T15:00:00Z","v":894,"vw":126.518125},{"c":125.995,"h":126.48,"l":125.995,"n":129,"o":126.48,"t":"2026-10-16T15:15:00Z","v":2707,"vw":126.274436},{"c":125.92,"h":126.24,"l":125.92,"n":111,"o":126.15,"t":"2026-10-16T15:30:00Z","v":3059,"vw":126.16247},{"c":125.705,"h":126.065,"l":125.705,"n":71,"o":126.065,"t":"2026-10-16T15:45:00Z","v":1411,"vw":125.883892},{"c":125.415,"h":125.63,"l":125.41,"n":70,"o":125.63,"t":"2026-10-16T16:00:00Z","v":1435,"vw":125.517381},{"c":125.2,"h":125.24,"l":125.16,"n":123,"o":125.23,"t":"2026-10-16T16:15:00Z","v":2652,"vw":125.212168},{"c":125.135,"h":125.15,"l":125.115,"n":52,"o":125.15,"t":"2026-10-16T16:30:00Z","v":1134,"vw":125.12875},{"c":125.03,"h":125.03,"l":125.03,"n":31,"o":125.03,"t":"2026-10-16T16:45:00Z","v":779,"vw":125.03},{"c":124.71,"h":124.88,"l":124.71,"n":81,"o":124.88,"t":"2026-10-16T17:00:00Z","v":1399,"vw":124.840833},{"c":125.15,"h":125.16,"l":124.65,"n":129,"o":124.66,"t":"2026-10-16T17:15:00Z","v":2728,"vw":124.8975},{"c":125.22,"h":125.22,"l":125.01,"n":99,"o":125.12,"t":"2026-10-16T17:30:00Z","v":3141,"vw":125.125146},{"c":124.71,"h":125.205,"l":124.71,"n":140,"o":125.205,"t":"2026-10-16T17:45:00Z","v":4037,"vw":124.927632},{"c":124.65,"h":124.72,"l":124.485,"n":219,"o":124.63,"t":"2026-10-16T18:00:00Z","v":6697,"vw":124.580403},{"c":124.455,"h":124.63,"l":124.455,"n":125,"o":124.63,"t":"2026-10-16T18:15:00Z","v":3156,"vw":124.59496},{"c":124.495,"h":124.51,"l":124.38,"n":200,"o":124.44,"t":"2026-10-16T18:30:00Z","v":4872,"vw":124.439335},{"c":124.52,"h":124.61,"l":124.38,"n":285,"o":124.39,"t":"2026-10-16T18:45:00Z","v":6977,"vw":124.512039},{"c":124.425,"h":124.56,"l":124.425,"n":240,"o":124.56,"t":"2026-10-16T19:00:00Z","v":6491,"vw":124.5258},{"c":124.545,"h":124.7,"l":124.4975,"n":375,"o":124.4975,"t":"2026-10-16T19:15:00Z","v":10414,"vw":124.570084},{"c":124.625,"h":124.72,"l":124.55,"n":492,"o":124.61,"t":"2026-10-16T19:30:00Z","v":13449,"vw":124.611287},{"c":124.775,"h":125.03,"l":124.64,"n":1389,"o":124.735,"t":"2026-10-16T19:45:00Z","v":51001,"vw":124.814497},{"c":124.83,"h":124.83,"l":124.703,"n":36,"o":124.703,"t":"2026-10-16T20:00:00Z","v":84560,"vw":124.829832},{"c":124.22,"h":124.3,"l":123.4116,"n":82,"o":124.28,"t":"2026-10-19T13:30:00Z","v":4674,"vw":124.072985},{"c":123.6,"h":123.97,"l":123.39,"n":107,"o":123.97,"t":"2026-10-19T13:45:00Z","v":3741,"vw":123.697085},{"c":123.65,"h":123.65,"l":123.5,"n":29,"o":123.5,"t":"2026-10-19T14:00:00Z","v":816,"vw":123.527174},{"c":123.48,"h":123.575,"l":123.48,"n":82,"o":123.53,"t":"2026-10-19T14:15:00Z","v":3064,"vw":123.552727},{"c":123.16,"h":123.65,"l":123.16,"n":121,"o":123.59,"t":"2026-10-19T14:30:00Z","v":2419,"vw":123.521866},{"c":123.42,"h":123.45,"l":123.21,"n":81,"o":123.21,"t":"2026-10-19T14:45:00Z","v":2555,"vw":123.320561},{"c":123.82,"h":123.84,"l":123.53,"n":176,"o":123.6,"t":"2026-10-19T15:00:00Z","v":4370,"vw":123.651196},{"c":123.55,"h":123.835,"l":123.54,"n":107,"o":123.835,"t":"2026-10-19T15:15:00Z","v":2687,"vw":123.634213},{"c":123.66,"h":123.66,"l":123.545,"n":27,"o":123.66,"t":"2026-10-19T15:30:00Z","v":943,"vw":123.589167},{"c":123.705,"h":123.86,"l":123.55,"n":158,"o":123.55,"t":"2026-10-19T15:45:00Z","v":3765,"vw":123.684706},{"c":123.455,"h":123.615,"l":123.39,"n":136,"o":123.615,"t":"2026-10-19T16:00:00Z","v":3634,"vw":123.51},{"c":123.255,"h":123.52,"l":123.255,"n":92,"o":123.4,"t":"2026-10-19T16:15:00Z","v":2990,"vw":123.374615},{"c":123.17,"h":123.23,"l":123.17,"n":91,"o":123.18,"t":"2026-10-19T16:30:00Z","v":2062,"vw":123.191111},{"c":123.17,"h":123.38,"l":123.17,"n":217,"o":123.28,"t":"2026-10-19T16:45:00Z","v":8267,"vw":123.283672},{"c":122.85,"h":123.2272,"l":122.85,"n":265,"o":123.16,"t":"2026-10-19T17:00:00Z","v":6575,"vw":123.004651},{"c":122.99,"h":122.99,"l":122.85,"n":161,"o":122.85,"t":"2026-10-19T17:15:00Z","v":3716,"vw":122.909553},{"c":122.81,"h":122.95,"l":122.69,"n":258,"o":122.95,"t":"2026-10-19T17:30:00Z","v":7363,"vw":122.820923},{"c":122.71,"h":122.79,"l":122.71,"n":107,"o":122.76,"t":"2026-10-19T17:45:00Z","v":2008,"vw":122.756605},{"c":122.77,"h":122.82,"l":122.58,"n":296,"o":122.7,"t":"2026-10-19T18:00:00Z","v":9424,"vw":122.713146},{"c":122.55,"h":122.78,"l":122.55,"n":216,"o":122.77,"t":"2026-10-19T18:15:00Z","v":6621,"vw":122.720762},{"c":122.34,"h":122.6325,"l":122.34,"n":417,"o":122.53,"t":"2026-10-19T18:30:00Z","v":11643,"vw":122.487507},{"c":122.52,"h":122.52,"l":122.285,"n":325,"o":122.4,"t":"2026-10-19T18:45:00Z","v":5914,"vw":122.409565},{"c":122.44,"h":122.58,"l":122.39,"n":232,"o":122.53,"t":"2026-10-19T19:00:00Z","v":5716,"vw":122.521192},{"c":122.65,"h":122.76,"l":122.37,"n":413,"o":122.37,"t":"2026-10-19T19:15:00Z","v":8855,"vw":122.56041},{"c":122.5,"h":122.74,"l":122.415,"n":654,"o":122.58,"t":"2026-10-19T19:30:00Z","v":13042,"vw":122.592936},{"c":122.655,"h":122.86,"l":122.345,"n":1997,"o":122.49,"t":"2026-10-19T19:45:00Z","v":52694,"vw":122.641362},{"c":122.86,"h":122.86,"l":122.86,"n":51,"o":122.86,"t":"2026-10-19T20:00:00Z","v":123331,"vw":122.86},{"c":124.64,"h":125.695,"l":122.16,"n":899,"o":122.16,"t":"2026-10-20T13:30:00Z","v":32162,"vw":124.472795},{"c":125.06,"h":125.89,"l":124.72,"n":239,"o":124.75,"t":"2026-10-20T13:45:00Z","v":6788,"vw":125.149471},{"c":125.115,"h":125.75,"l":125.115,"n":90,"o":125.71,"t":"2026-10-20T14:00:00Z","v":2529,"vw":125.343966},{"c":126.555,"h":127.18,"l":125.035,"n":313,"o":125.45,"t":"2026-10-20T14:15:00Z","v":15195,"vw":125.636893},{"c":126.115,"h":126.61,"l":126.115,"n":126,"o":126.21,"t":"2026-10-20T14:30:00Z","v":5101,"vw":126.212574},{"c":126.423,"h":127.33,"l":126.01,"n":565,"o":126.07,"t":"2026-10-20T14:45:00Z","v":34710,"vw":126.304596},{"c":125.61,"h":126.59,"l":125.61,"n":297,"o":126.59,"t":"2026-10-20T15:00:00Z","v":11479,"vw":125.939494},{"c":125.885,"h":125.99,"l":125.6,"n":94,"o":125.86,"t":"2026-10-20T15:15:00Z","v":2871,"vw":125.759792},{"c":125.875,"h":125.98,"l":125.6,"n":223,"o":125.8525,"t":"2026-10-20T15:30:00Z","v":4942,"vw":125.726932},{"c":125.75,"h":126.01,"l":125.73,"n":230,"o":125.95,"t":"2026-10-20T16:00:00Z","v":4852,"vw":125.871696},{"c":125.7225,"h":125.77,"l":125.63,"n":139,"o":125.76,"t":"2026-10-20T16:15:00Z","v":3309,"vw":125.711919},{"c":125.99,"h":125.99,"l":125.78,"n":83,"o":125.78,"t":"2026-10-20T16:30:00Z","v":1038,"vw":125.886796},{"c":125.83,"h":126.09,"l":125.8225,"n":84,"o":125.835,"t":"2026-10-20T16:45:00Z","v":1593,"vw":125.891519},{"c":125.63,"h":125.73,"l":125.52,"n":230,"o":125.58,"t":"2026-10-20T17:00:00Z","v":5963,"vw":125.618702},{"c":125.73,"h":125.81,"l":125.605,"n":269,"o":125.615,"t":"2026-10-20T17:15:00Z","v":6316,"vw":125.658937},{"c":126.1,"h":126.115,"l":125.72,"n":240,"o":125.73,"t":"2026-10-20T17:30:00Z","v":7575,"vw":125.945673},{"c":126.09,"h":126.26,"l":126.09,"n":49,"o":126.115,"t":"2026-10-20T17:45:00Z","v":1261,"vw":126.111667},{"c":126.305,"h":126.305,"l":126.215,"n":143,"o":126.25,"t":"2026-10-20T18:00:00Z","v":2634,"vw":126.266667},{"c":126.08,"h":126.5775,"l":125.965,"n":433,"o":126.21,"t":"2026-10-20T18:15:00Z","v":16068,"vw":126.295774},{"c":126.125,"h":126.125,"l":126.125,"n":9,"o":126.125,"t":"2026-10-20T18:30:00Z","v":167,"vw":126.125},{"c":126.12,"h":126.26,"l":126.105,"n":156,"o":126.105,"t":"2026-10-20T18:45:00Z","v":3169,"vw":126.226836},{"c":126.025,"h":126.415,"l":125.8,"n":438,"o":126.12,"t":"2026-10-20T19:00:00Z","v":14832,"vw":126.154087},{"c":126.28,"h":126.28,"l":125.9,"n":445,"o":126.025,"t":"2026-10-20T19:15:00Z","v":10751,"vw":126.15085},{"c":126.47,"h":126.69,"l":126.23,"n":834,"o":126.25,"t":"2026-10-20T19:30:00Z","v":37492,"vw":126.434799},{"c":126.44,"h":126.935,"l":126.215,"n":2216,"o":126.55,"t":"2026-10-20T19:45:00Z","v":96856,"vw":126.495544},{"c":126.46,"h":126.46,"l":126.46,"n":29,"o":126.46,"t":"2026-10-20T20:00:00Z","v":90304,"vw":126.46},{"c":126.8,"h":127.53,"l":126.21,"n":201,"o":126.65,"t":"2026-10-21T13:30:00Z","v":5738,"vw":126.585902},{"c":127.025,"h":127.27,"l":126.74,"n":31,"o":126.745,"t":"2026-10-21T13:45:00Z","v":1394,"vw":126.894086},{"c":125.91,"h":126.86,"l":125.78,"n":163,"o":126.51,"t":"2026-10-21T14:00:00Z","v":3591,"vw":126.224141},{"c":126.23,"h":126.39,"l":125.91,"n":108,"o":125.915,"t":"2026-10-21T14:15:00Z","v":2789,"vw":126.137067},{"c":126.53,"h":126.845,"l":126.3,"n":178,"o":126.43,"t":"2026-10-21T14:30:00Z","v":3796,"vw":126.561071},{"c":126.04,"h":126.6,"l":126.04,"n":99,"o":126.6,"t":"2026-10-21T14:45:00Z","v":3045,"vw":126.336057},{"c":126.24,"h":126.4,"l":126.24,"n":189,"o":126.29,"t":"2026-10-21T15:00:00Z","v":4837,"vw":126.341316},{"c":126.425,"h":126.43,"l":126.24,"n":204,"o":126.265,"t":"2026-10-21T15:15:00Z","v":5271,"vw":126.357857},{"c":126.31,"h":126.46,"l":126.25,"n":155,"o":126.39,"t":"2026-10-21T15:30:00Z","v":3835,"vw":126.326875},{"c":126.28,"h":126.38,"l":126.16,"n":76,"o":126.265,"t":"2026-10-21T15:45:00Z","v":2022,"vw":126.259444},{"c":126.11,"h":126.255,"l":126.11,"n":125,"o":126.255,"t":"2026-10-21T16:00:00Z","v":3395,"vw":126.163807},{"c":126.29,"h":126.305,"l":126.16,"n":214,"o":126.2,"t":"2026-10-21T16:15:00Z","v":5152,"vw":126.211594},{"c":126.84,"h":126.9,"l":126.335,"n":219,"o":126.335,"t":"2026-10-21T16:30:00Z","v":5980,"vw":126.647812},{"c":126.73,"h":126.75,"l":126.625,"n":115,"o":126.75,"t":"2026-10-21T16:45:00Z","v":3903,"vw":126.710362},{"c":126.7,"h":126.87,"l":126.7,"n":144,"o":126.83,"t":"2026-10-21T17:00:00Z","v":3710,"vw":126.803438},{"c":126.8,"h":126.8625,"l":126.63,"n":161,"o":126.695,"t":"2026-10-21T17:15:00Z","v":4083,"vw":126.78906},{"c":126.58,"h":126.89,"l":126.52,"n":214,"o":126.89,"t":"2026-10-21T17:30:00Z","v":4236,"vw":126.691179},{"c":126.59,"h":126.78,"l":126.59,"n":140,"o":126.64,"t":"2026-10-21T17:45:00Z","v":3219,"vw":126.666117},{"c":126.46,"h":126.72,"l":126.46,"n":179,"o":126.72,"t":"2026-10-21T18:00:00Z","v":4040,"vw":126.622},{"c":126.47,"h":126.57,"l":126.43,"n":191,"o":126.535,"t":"2026-10-21T18:15:00Z","v":4221,"vw":126.478462},{"c":126.575,"h":126.575,"l":126.465,"n":141,"o":126.54,"t":"2026-10-21T18:30:00Z","v":2989,"vw":126.505},{"c":126.02,"h":126.575,"l":126.02,"n":413,"o":126.53,"t":"2026-10-21T18:45:00Z","v":10875,"vw":126.313203},{"c":126.19,"h":126.19,"l":125.8,"n":286,"o":125.86,"t":"2026-10-21T19:00:00Z","v":6254,"vw":125.943198},{"c":126.61,"h":126.66,"l":126.12,"n":563,"o":126.12,"t":"2026-10-21T19:15:00Z","v":10451,"vw":126.349719},{"c":126.5,"h":126.73,"l":126.38,"n":505,"o":126.71,"t":"2026-10-21T19:30:00Z","v":10182,"vw":126.527126},{"c":126.48,"h":126.63,"l":126.17,"n":1628,"o":126.5,"t":"2026-10-21T19:45:00Z","v":50681,"vw":126.405972},{"c":126.4,"h":126.4,"l":126.4,"n":32,"o":126.4,"t":"2026-10-21T20:00:00Z","v":66305,"vw":126.4},{"c":126,"h":126,"l":126,"n":21,"o":126,"t":"2026-10-22T13:15:00Z","v":1988,"vw":126},{"c":127.35,"h":127.35,"l":125.38,"n":256,"o":126.38,"t":"2026-10-22T13:30:00Z","v":6699,"vw":126.514783},{"c":128.01,"h":128.01,"l":127.3,"n":41,"o":127.3,"t":"2026-10-22T13:45:00Z","v":868,"vw":127.504},{"c":127.865,"h":127.865,"l":127.75,"n":42,"o":127.75,"t":"2026-10-22T14:00:00Z","v":1257,"vw":127.831276},{"c":127.52,"h":128.465,"l":127.52,"n":65,"o":128.465,"t":"2026-10-22T14:15:00Z","v":1795,"vw":127.704091},{"c":127.565,"h":127.88,"l":127.285,"n":108,"o":127.29,"t":"2026-10-22T14:30:00Z","v":6831,"vw":127.463458},{"c":127.78,"h":127.78,"l":127.64,"n":93,"o":127.64,"t":"2026-10-22T14:45:00Z","v":2318,"vw":127.674941},{"c":127.615,"h":127.8,"l":127.52,"n":58,"o":127.8,"t":"2026-10-22T15:00:00Z","v":1342,"vw":127.613571},{"c":127.855,"h":127.93,"l":127.66,"n":213,"o":127.77,"t":"2026-10-22T15:15:00Z","v":2650,"vw":127.783441},{"c":128.145,"h":128.145,"l":127.73,"n":147,"o":127.885,"t":"2026-10-22T15:30:00Z","v":3612,"vw":127.868079},{"c":128.37,"h":128.37,"l":128.2,"n":11,"o":128.2,"t":"2026-10-22T15:45:00Z","v":349,"vw":128.285},{"c":128.2,"h":128.23,"l":128.04,"n":99,"o":128.08,"t":"2026-10-22T16:00:00Z","v":3011,"vw":128.138769},{"c":128.44,"h":128.52,"l":128.23,"n":154,"o":128.23,"t":"2026-10-22T16:15:00Z","v":3788,"vw":128.414793},{"c":128.385,"h":128.385,"l":128.31,"n":64,"o":128.35,"t":"2026-10-22T16:30:00Z","v":1402,"vw":128.354208},{"c":128.7725,"h":128.79,"l":128.4,"n":211,"o":128.42,"t":"2026-10-22T16:45:00Z","v":6061,"vw":128.519682},{"c":128.5,"h":128.7,"l":128.5,"n":134,"o":128.7,"t":"2026-10-22T17:00:00Z","v":3731,"vw":128.632667},{"c":128.81,"h":128.81,"l":128.49,"n":153,"o":128.63,"t":"2026-10-22T17:15:00Z","v":4593,"vw":128.739035},{"c":128.5,"h":128.875,"l":128.5,"n":130,"o":128.875,"t":"2026-10-22T17:30:00Z","v":6390,"vw":128.642457},{"c":128.545,"h":128.655,"l":128.51,"n":65,"o":128.625,"t":"2026-10-22T17:45:00Z","v":1719,"vw":128.570625},{"c":128.465,"h":128.555,"l":128.385,"n":144,"o":128.555,"t":"2026-10-22T18:00:00Z","v":3230,"vw":128.462038},{"c":128.51,"h":128.64,"l":128.48,"n":248,"o":128.48,"t":"2026-10-22T18:15:00Z","v":8278,"vw":128.558002},{"c":128.5,"h":128.705,"l":128.35,"n":292,"o":128.4,"t":"2026-10-22T18:30:00Z","v":9396,"vw":128.517564},{"c":128.73,"h":128.78,"l":128.6,"n":185,"o":128.6,"t":"2026-10-22T18:45:00Z","v":3399,"vw":128.687613},{"c":128.72,"h":128.98,"l":128.72,"n":362,"o":128.72,"t":"2026-10-22T19:00:00Z","v":9080,"vw":128.845125},{"c":128.61,"h":128.78,"l":128.47,"n":317,"o":128.73,"t":"2026-10-22T19:15:00Z","v":7017,"vw":128.649946},{"c":128.76,"h":128.88,"l":128.46,"n":615,"o":128.5,"t":"2026-10-22T19:30:00Z","v":14753,"vw":128.680922},{"c":129.055,"h":129.19,"l":128.65,"n":1830,"o":128.8,"t":"2026-10-22T19:45:00Z","v":61382,"vw":128.881089},{"c":129.09,"h":129.09,"l":129.09,"n":31,"o":129.09,"t":"2026-10-22T20:00:00Z","v":57884,"vw":129.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":178.89339731457898,"iv":0.9783630231108736,"gamma":0.006578549672206858,"theta":-0.1456604853553538,"vega":0.08452858710691066,"rho":0.013066333573561259,"breakevenPct":40.478268893468865},{"delta":0.2,"premium":2.45,"strike":154.6424130022633,"iv":0.6658745304241177,"gamma":0.011780279403942178,"theta":-0.11944074513588619,"vega":0.10133880446528713,"rho":0.017931958335273206,"breakevenPct":21.6921628338859},{"delta":0.25,"premium":2.45,"strike":144.2311426584668,"iv":0.4961728190633623,"gamma":0.01830531067902148,"theta":-0.10136611338117768,"vega":0.11469096912256958,"rho":0.02273694182124032,"breakevenPct":13.627037461047948},{"delta":0.3,"premium":2.3577845088633227,"strike":137.69461272158307,"iv":0.3663575896745844,"gamma":0.02702210877049259,"theta":-0.08394464545535332,"vega":0.1257035585710238,"rho":0.027513905152449517,"breakevenPct":8.492057657794083},{"delta":0.35,"premium":2.285491950855171,"strike":134.2901609828966,"iv":0.2853555670700069,"gamma":0.03661656233477352,"theta":-0.07068455960081885,"vega":0.13300847769451685,"rho":0.03227398642073202,"breakevenPct":5.798786066892671},{"delta":0.4,"premium":2.367178184345205,"strike":132.6564363130959,"iv":0.24858650116368286,"gamma":0.0447595317427044,"theta":-0.064178634391063,"vega":0.13757493706446472,"rho":0.03703033972876908,"breakevenPct":4.596494304315674},{"delta":0.45,"premium":2.448864417835239,"strike":131.02271164329522,"iv":0.21181743525735883,"gamma":0.05290250115063527,"theta":-0.05767270918130715,"vega":0.14214139643441262,"rho":0.041786693036806134,"breakevenPct":3.394202541738678},{"delta":0.5,"premium":2.73284046692607,"strike":129.63618677042803,"iv":0.19002241245136187,"gamma":0.05694494163424125,"theta":-0.05345447470817121,"vega":0.14306451361867703,"rho":0.046536942763330216,"breakevenPct":2.540109409988443},{"delta":0.55,"premium":3.3554085603112846,"strike":128.66342412451363,"iv":0.19329089494163423,"gamma":0.054123929961089494,"theta":-0.05306536964980545,"vega":0.13788941634241245,"rho":0.05127697633470159,"breakevenPct":2.268830029301182},{"delta":0.6,"premium":3.9779766536964978,"strike":127.69066147859922,"iv":0.1965593774319066,"gamma":0.051302918287937746,"theta":-0.05267626459143969,"vega":0.13271431906614786,"rho":0.05601700990607294,"breakevenPct":1.9975506486139214},{"delta":0.65,"premium":4.600544747081713,"strike":126.71789883268482,"iv":0.199827859922179,"gamma":0.04848190661478599,"theta":-0.05228715953307393,"vega":0.12753922178988325,"rho":0.0607570434774443,"breakevenPct":1.72627126792666},{"delta":0.7,"premium":5.223112840466927,"strike":125.74513618677042,"iv":0.20309634241245136,"gamma":0.045660894941634236,"theta":-0.051898054474708175,"vega":0.12236412451361868,"rho":0.06549707704881566,"breakevenPct":1.4549918872393997},{"delta":0.75,"premium":5.933763277693476,"strike":124.7040971168437,"iv":0.20411456752655538,"gamma":0.04205599393019726,"theta":-0.05009089529590288,"vega":0.1140916540212443,"rho":0.07019576660481537,"breakevenPct":1.1990552285515248},{"delta":0.8,"premium":6.932751643904908,"strike":123.43955488113303,"iv":0.1977665655032878,"gamma":0.03588502781992918,"theta":-0.043641729893778444,"vega":0.0956799190692969,"rho":0.07475911634981217,"breakevenPct":0.9933430358958295},{"delta":0.85,"premium":7.931740010116338,"strike":122.17501264542236,"iv":0.19141856348002023,"gamma":0.029714061709661104,"theta":-0.03719256449165403,"vega":0.07726818411734954,"rho":0.07932246609480895,"breakevenPct":0.7876308432401347},{"delta":0.9,"premium":8.93072837632777,"strike":120.91047040971168,"iv":0.18507056145675266,"gamma":0.023543095599393018,"theta":-0.030743399089529593,"vega":0.05885644916540213,"rho":0.08388581583980573,"breakevenPct":0.5819186505844395}],"put":[{"delta":0.1,"premium":2.45,"strike":88.32983275978096,"iv":1.2291574691524718,"gamma":0.003954352224948362,"theta":-0.13361882619840476,"vega":0.06360450256124266,"rho":-0.012328301576854744,"breakevenPct":33.47290048820129},{"delta":0.15,"premium":2.45,"strike":105.55262019562092,"iv":0.7867413846692562,"gamma":0.008205972739007356,"theta":-0.11258339733660316,"vega":0.08449592630635863,"rho":-0.01763436249708362,"breakevenPct":20.131210631636133},{"delta":0.2,"premium":2.45,"strike":114.86965880136704,"iv":0.560921683521352,"gamma":0.013783717842426785,"theta":-0.09532053712680787,"vega":0.10148731117600078,"rho":-0.023004112741656986,"breakevenPct":12.913735532289852},{"delta":0.25,"premium":2.451309915668537,"strike":120.26198313370739,"iv":0.4283381947120798,"gamma":0.02061476113773334,"theta":-0.08113693263115641,"vega":0.11506888151851806,"rho":-0.02842118433066605,"breakevenPct":8.73756819425297},{"delta":0.3,"premium":2.467082275409857,"strike":123.41645508197143,"iv":0.34642195322600805,"gamma":0.028461125227125256,"theta":-0.06986067921494042,"vega":0.12567548503481762,"rho":-0.033749617393893434,"breakevenPct":6.306164066495016},{"delta":0.35,"premium":2.7362618914381645,"strike":125.69669837716843,"iv":0.3019697817571349,"gamma":0.033319641857862334,"theta":-0.06403279238947956,"vega":0.13297862339115837,"rho":-0.03921812475213792,"breakevenPct":4.748286865186865},{"delta":0.4,"premium":3.26088416340235,"strike":127.09569110240626,"iv":0.29528259653049804,"gamma":0.035166312255176274,"theta":-0.06369703413542249,"vega":0.13695176273083381,"rho":-0.0448278315001386,"breakevenPct":4.070952870862252},{"delta":0.45,"premium":3.7855064353665355,"strike":128.4946838276441,"iv":0.28859541130386124,"gamma":0.03701298265249021,"theta":-0.06336127588136542,"vega":0.14092490207050923,"rho":-0.050437538248139284,"breakevenPct":3.3936188765376385},{"delta":0.5,"premium":4.310128707330721,"strike":129.8936765528819,"iv":0.2819082260772244,"gamma":0.03885965304980414,"theta":-0.06302551762730833,"vega":0.14489804141018467,"rho":-0.05604724499613996,"breakevenPct":2.7162848822130257},{"delta":0.55,"premium":5.424076433121019,"strike":131.47133757961782,"iv":0.29311184713375793,"gamma":0.036734140127388536,"theta":-0.0632059872611465,"vega":0.1416687898089172,"rho":-0.06196103560369669,"breakevenPct":2.3570678236139004},{"delta":0.6,"premium":6.586496815286623,"strike":133.06369426751593,"iv":0.30578700636942674,"gamma":0.03428191082802548,"theta":-0.06342891719745224,"vega":0.1378471337579618,"rho":-0.06789983743779697,"breakevenPct":2.0240162272605953},{"delta":0.65,"premium":7.748917197452228,"strike":134.656050955414,"iv":0.31846216560509555,"gamma":0.031829681528662425,"theta":-0.06365184713375797,"vega":0.13402547770700637,"rho":-0.07383863927189728,"breakevenPct":1.6909646309072892},{"delta":0.7,"premium":9.408695652173911,"strike":136.7391304347826,"iv":0.3299304347826087,"gamma":0.028726086956521745,"theta":-0.06011739130434784,"vega":0.12495652173913045,"rho":-0.0801384383085577,"breakevenPct":1.3630530772262044},{"delta":0.75,"premium":11.20550133096717,"strike":138.95740905057676,"iv":0.34106619343389527,"gamma":0.025443034605146405,"theta":-0.055547737355811894,"vega":0.1144418811002662,"rho":-0.08653769575816837,"breakevenPct":1.0365576577507305},{"delta":0.8,"premium":14.382397003745325,"strike":142.4812734082397,"iv":0.3738421348314607,"gamma":0.020723970037453174,"theta":-0.052357865168539325,"vega":0.10136142322097376,"rho":-0.09396885941844149,"breakevenPct":0.7677772062170729},{"delta":0.85,"premium":19.366144578313254,"strike":147.7831325301205,"iv":0.42389807228915666,"gamma":0.015162168674698794,"theta":-0.04762626506024096,"vega":0.0844722891566265,"rho":-0.10279074241163333,"breakevenPct":0.521351032762234},{"delta":0.9,"premium":28.78086419753086,"strike":157.53086419753086,"iv":0.5124851851851852,"gamma":0.009439506172839507,"theta":-0.0407679012345679,"vega":0.06382716049382715,"rho":-0.11510065198573019,"breakevenPct":0.2633821364939216}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":178.89339731457898,"iv":0.9783630231108736,"gamma":0.006578549672206858,"theta":-0.1456604853553538,"vega":0.08452858710691066,"rho":0.013066333573561259,"breakevenPct":40.478268893468865},{"delta":0.2,"premium":2.45,"strike":154.6424130022633,"iv":0.6658745304241177,"gamma":0.011780279403942178,"theta":-0.11944074513588619,"vega":0.10133880446528713,"rho":0.017931958335273206,"breakevenPct":21.6921628338859},{"delta":0.25,"premium":2.45,"strike":144.2311426584668,"iv":0.4961728190633623,"gamma":0.01830531067902148,"theta":-0.10136611338117768,"vega":0.11469096912256958,"rho":0.02273694182124032,"breakevenPct":13.627037461047948},{"delta":0.3,"premium":2.3577845088633227,"strike":137.69461272158307,"iv":0.3663575896745844,"gamma":0.02702210877049259,"theta":-0.08394464545535332,"vega":0.1257035585710238,"rho":0.027513905152449517,"breakevenPct":8.492057657794083},{"delta":0.35,"premium":2.285491950855171,"strike":134.2901609828966,"iv":0.2853555670700069,"gamma":0.03661656233477352,"theta":-0.07068455960081885,"vega":0.13300847769451685,"rho":0.03227398642073202,"breakevenPct":5.798786066892671},{"delta":0.4,"premium":2.367178184345205,"strike":132.6564363130959,"iv":0.24858650116368286,"gamma":0.0447595317427044,"theta":-0.064178634391063,"vega":0.13757493706446472,"rho":0.03703033972876908,"breakevenPct":4.596494304315674},{"delta":0.45,"premium":2.448864417835239,"strike":131.02271164329522,"iv":0.21181743525735883,"gamma":0.05290250115063527,"theta":-0.05767270918130715,"vega":0.14214139643441262,"rho":0.041786693036806134,"breakevenPct":3.394202541738678},{"delta":0.5,"premium":2.73284046692607,"strike":129.63618677042803,"iv":0.19002241245136187,"gamma":0.05694494163424125,"theta":-0.05345447470817121,"vega":0.14306451361867703,"rho":0.046536942763330216,"breakevenPct":2.540109409988443},{"delta":0.55,"premium":3.3554085603112846,"strike":128.66342412451363,"iv":0.19329089494163423,"gamma":0.054123929961089494,"theta":-0.05306536964980545,"vega":0.13788941634241245,"rho":0.05127697633470159,"breakevenPct":2.268830029301182},{"delta":0.6,"premium":3.9779766536964978,"strike":127.69066147859922,"iv":0.1965593774319066,"gamma":0.051302918287937746,"theta":-0.05267626459143969,"vega":0.13271431906614786,"rho":0.05601700990607294,"breakevenPct":1.9975506486139214},{"delta":0.65,"premium":4.600544747081713,"strike":126.71789883268482,"iv":0.199827859922179,"gamma":0.04848190661478599,"theta":-0.05228715953307393,"vega":0.12753922178988325,"rho":0.0607570434774443,"breakevenPct":1.72627126792666},{"delta":0.7,"premium":5.223112840466927,"strike":125.74513618677042,"iv":0.20309634241245136,"gamma":0.045660894941634236,"theta":-0.051898054474708175,"vega":0.12236412451361868,"rho":0.06549707704881566,"breakevenPct":1.4549918872393997},{"delta":0.75,"premium":5.933763277693476,"strike":124.7040971168437,"iv":0.20411456752655538,"gamma":0.04205599393019726,"theta":-0.05009089529590288,"vega":0.1140916540212443,"rho":0.07019576660481537,"breakevenPct":1.1990552285515248},{"delta":0.8,"premium":6.932751643904908,"strike":123.43955488113303,"iv":0.1977665655032878,"gamma":0.03588502781992918,"theta":-0.043641729893778444,"vega":0.0956799190692969,"rho":0.07475911634981217,"breakevenPct":0.9933430358958295},{"delta":0.85,"premium":7.931740010116338,"strike":122.17501264542236,"iv":0.19141856348002023,"gamma":0.029714061709661104,"theta":-0.03719256449165403,"vega":0.07726818411734954,"rho":0.07932246609480895,"breakevenPct":0.7876308432401347},{"delta":0.9,"premium":8.93072837632777,"strike":120.91047040971168,"iv":0.18507056145675266,"gamma":0.023543095599393018,"theta":-0.030743399089529593,"vega":0.05885644916540213,"rho":0.08388581583980573,"breakevenPct":0.5819186505844395}],"put":[{"delta":0.1,"premium":2.45,"strike":88.32983275978096,"iv":1.2291574691524718,"gamma":0.003954352224948362,"theta":-0.13361882619840476,"vega":0.06360450256124266,"rho":-0.012328301576854744,"breakevenPct":33.47290048820129},{"delta":0.15,"premium":2.45,"strike":105.55262019562092,"iv":0.7867413846692562,"gamma":0.008205972739007356,"theta":-0.11258339733660316,"vega":0.08449592630635863,"rho":-0.01763436249708362,"breakevenPct":20.131210631636133},{"delta":0.2,"premium":2.45,"strike":114.86965880136704,"iv":0.560921683521352,"gamma":0.013783717842426785,"theta":-0.09532053712680787,"vega":0.10148731117600078,"rho":-0.023004112741656986,"breakevenPct":12.913735532289852},{"delta":0.25,"premium":2.451309915668537,"strike":120.26198313370739,"iv":0.4283381947120798,"gamma":0.02061476113773334,"theta":-0.08113693263115641,"vega":0.11506888151851806,"rho":-0.02842118433066605,"breakevenPct":8.73756819425297},{"delta":0.3,"premium":2.467082275409857,"strike":123.41645508197143,"iv":0.34642195322600805,"gamma":0.028461125227125256,"theta":-0.06986067921494042,"vega":0.12567548503481762,"rho":-0.033749617393893434,"breakevenPct":6.306164066495016},{"delta":0.35,"premium":2.7362618914381645,"strike":125.69669837716843,"iv":0.3019697817571349,"gamma":0.033319641857862334,"theta":-0.06403279238947956,"vega":0.13297862339115837,"rho":-0.03921812475213792,"breakevenPct":4.748286865186865},{"delta":0.4,"premium":3.26088416340235,"strike":127.09569110240626,"iv":0.29528259653049804,"gamma":0.035166312255176274,"theta":-0.06369703413542249,"vega":0.13695176273083381,"rho":-0.0448278315001386,"breakevenPct":4.070952870862252},{"delta":0.45,"premium":3.7855064353665355,"strike":128.4946838276441,"iv":0.28859541130386124,"gamma":0.03701298265249021,"theta":-0.06336127588136542,"vega":0.14092490207050923,"rho":-0.050437538248139284,"breakevenPct":3.3936188765376385},{"delta":0.5,"premium":4.310128707330721,"strike":129.8936765528819,"iv":0.2819082260772244,"gamma":0.03885965304980414,"theta":-0.06302551762730833,"vega":0.14489804141018467,"rho":-0.05604724499613996,"breakevenPct":2.7162848822130257},{"delta":0.55,"premium":5.424076433121019,"strike":131.47133757961782,"iv":0.29311184713375793,"gamma":0.036734140127388536,"theta":-0.0632059872611465,"vega":0.1416687898089172,"rho":-0.06196103560369669,"breakevenPct":2.3570678236139004},{"delta":0.6,"premium":6.586496815286623,"strike":133.06369426751593,"iv":0.30578700636942674,"gamma":0.03428191082802548,"theta":-0.06342891719745224,"vega":0.1378471337579618,"rho":-0.06789983743779697,"breakevenPct":2.0240162272605953},{"delta":0.65,"premium":7.748917197452228,"strike":134.656050955414,"iv":0.31846216560509555,"gamma":0.031829681528662425,"theta":-0.06365184713375797,"vega":0.13402547770700637,"rho":-0.07383863927189728,"breakevenPct":1.6909646309072892},{"delta":0.7,"premium":9.408695652173911,"strike":136.7391304347826,"iv":0.3299304347826087,"gamma":0.028726086956521745,"theta":-0.06011739130434784,"vega":0.12495652173913045,"rho":-0.0801384383085577,"breakevenPct":1.3630530772262044},{"delta":0.75,"premium":11.20550133096717,"strike":138.95740905057676,"iv":0.34106619343389527,"gamma":0.025443034605146405,"theta":-0.055547737355811894,"vega":0.1144418811002662,"rho":-0.08653769575816837,"breakevenPct":1.0365576577507305},{"delta":0.8,"premium":14.382397003745325,"strike":142.4812734082397,"iv":0.3738421348314607,"gamma":0.020723970037453174,"theta":-0.052357865168539325,"vega":0.10136142322097376,"rho":-0.09396885941844149,"breakevenPct":0.7677772062170729},{"delta":0.85,"premium":19.366144578313254,"strike":147.7831325301205,"iv":0.42389807228915666,"gamma":0.015162168674698794,"theta":-0.04762626506024096,"vega":0.0844722891566265,"rho":-0.10279074241163333,"breakevenPct":0.521351032762234},{"delta":0.9,"premium":28.78086419753086,"strike":157.53086419753086,"iv":0.5124851851851852,"gamma":0.009439506172839507,"theta":-0.0407679012345679,"vega":0.06382716049382715,"rho":-0.11510065198573019,"breakevenPct":0.2633821364939216}]}},"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"}}