{"symbol":"DORM","url":"https://intraalpha.com/companies/DORM","capturedAt":"2026-10-23T00:20:40.440Z","state":"partial","quote":{"symbol":"DORM","last_price":127.44,"prev_close":123.37,"regular_close":127.49,"change":4.07,"change_pct":3.299,"regular_change":4.12,"regular_change_pct":3.3395,"extended_change":-0.05,"extended_change_pct":-0.0392,"bid":120.9,"ask":128,"bid_size":100,"ask_size":200,"volume":162753,"vwap":126.868707,"open":123.55,"high":127.57,"low":123.355,"close":127.49,"trade_count":6651,"last_trade_at":"2026-10-22T22:02:50.33724055Z","last_quote_at":"2026-10-22T23:55:04.666372733Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.821Z","bars":[{"c":123.59,"h":123.59,"l":123.59,"n":5,"o":123.59,"t":"2026-10-16T08:55:00Z","v":202,"vw":123.59},{"c":124.655,"h":124.91,"l":124.655,"n":9,"o":124.91,"t":"2026-10-16T13:30:00Z","v":3376,"vw":124.902202},{"c":124.435,"h":125.04,"l":124.435,"n":32,"o":124.74,"t":"2026-10-16T13:35:00Z","v":1382,"vw":124.929444},{"c":125.725,"h":125.725,"l":125.585,"n":41,"o":125.585,"t":"2026-10-16T13:40:00Z","v":912,"vw":125.655},{"c":125.74,"h":126.615,"l":125.465,"n":98,"o":125.945,"t":"2026-10-16T13:45:00Z","v":4119,"vw":126.181333},{"c":125.66,"h":125.66,"l":125.65,"n":50,"o":125.65,"t":"2026-10-16T13:50:00Z","v":1117,"vw":125.656667},{"c":125.82,"h":126.49,"l":125.6,"n":31,"o":126.13,"t":"2026-10-16T13:55:00Z","v":2640,"vw":125.739586},{"c":125.625,"h":125.805,"l":125.625,"n":25,"o":125.76,"t":"2026-10-16T14:00:00Z","v":679,"vw":125.73},{"c":124.47,"h":125.635,"l":124.17,"n":112,"o":125.635,"t":"2026-10-16T14:05:00Z","v":7915,"vw":124.617012},{"c":124.14,"h":125.02,"l":124.14,"n":72,"o":124.14,"t":"2026-10-16T14:10:00Z","v":2099,"vw":124.337575},{"c":124.73,"h":124.73,"l":124.17,"n":104,"o":124.17,"t":"2026-10-16T14:15:00Z","v":2825,"vw":124.541},{"c":124.845,"h":125.05,"l":124.24,"n":61,"o":124.63,"t":"2026-10-16T14:20:00Z","v":2600,"vw":124.762545},{"c":124.99,"h":125.09,"l":124.915,"n":35,"o":124.915,"t":"2026-10-16T14:25:00Z","v":1610,"vw":124.995057},{"c":125.13,"h":125.13,"l":124.93,"n":58,"o":125.02,"t":"2026-10-16T14:30:00Z","v":2035,"vw":124.995833},{"c":124.76,"h":124.92,"l":124.76,"n":53,"o":124.9,"t":"2026-10-16T14:35:00Z","v":1626,"vw":124.885222},{"c":124.13,"h":124.79,"l":124.11,"n":100,"o":124.75,"t":"2026-10-16T14:40:00Z","v":5830,"vw":124.406983},{"c":124.145,"h":124.8282,"l":124.13,"n":10,"o":124.56,"t":"2026-10-16T14:45:00Z","v":1650,"vw":124.496308},{"c":124.49,"h":124.56,"l":124.11,"n":28,"o":124.11,"t":"2026-10-16T14:50:00Z","v":992,"vw":124.369352},{"c":124.65,"h":124.65,"l":124.195,"n":54,"o":124.485,"t":"2026-10-16T14:55:00Z","v":1273,"vw":124.462973},{"c":124.4601,"h":124.635,"l":124.385,"n":141,"o":124.41,"t":"2026-10-16T15:00:00Z","v":4505,"vw":124.489593},{"c":124.81,"h":124.81,"l":124.56,"n":117,"o":124.76,"t":"2026-10-16T15:05:00Z","v":3989,"vw":124.690179},{"c":124.7,"h":124.77,"l":124.62,"n":95,"o":124.77,"t":"2026-10-16T15:10:00Z","v":2680,"vw":124.698846},{"c":124.6,"h":124.69,"l":124.545,"n":67,"o":124.62,"t":"2026-10-16T15:20:00Z","v":2064,"vw":124.619247},{"c":124.12,"h":124.76,"l":124.12,"n":104,"o":124.7,"t":"2026-10-16T15:25:00Z","v":4078,"vw":124.421},{"c":124.035,"h":124.5,"l":124.035,"n":138,"o":124.215,"t":"2026-10-16T15:30:00Z","v":4742,"vw":124.282768},{"c":123.955,"h":123.955,"l":123.955,"n":15,"o":123.955,"t":"2026-10-16T15:35:00Z","v":383,"vw":123.955},{"c":123.685,"h":124.135,"l":123.505,"n":123,"o":124.135,"t":"2026-10-16T15:40:00Z","v":4517,"vw":123.785661},{"c":124.03,"h":124.17,"l":123.695,"n":99,"o":123.695,"t":"2026-10-16T15:45:00Z","v":6124,"vw":124.009378},{"c":124.04,"h":124.04,"l":123.985,"n":20,"o":123.985,"t":"2026-10-16T15:50:00Z","v":794,"vw":124.0297},{"c":123.58,"h":123.98,"l":123.58,"n":106,"o":123.98,"t":"2026-10-16T15:55:00Z","v":1823,"vw":123.69125},{"c":123.51,"h":123.51,"l":123.46,"n":55,"o":123.46,"t":"2026-10-16T16:00:00Z","v":1030,"vw":123.49},{"c":123.79,"h":123.81,"l":123.79,"n":22,"o":123.81,"t":"2026-10-16T16:05:00Z","v":647,"vw":123.8},{"c":123.795,"h":123.89,"l":123.795,"n":35,"o":123.89,"t":"2026-10-16T16:10:00Z","v":1148,"vw":123.8275},{"c":123.76,"h":123.77,"l":123.63,"n":78,"o":123.77,"t":"2026-10-16T16:15:00Z","v":1604,"vw":123.697343},{"c":123.7,"h":123.7,"l":123.7,"n":35,"o":123.7,"t":"2026-10-16T16:20:00Z","v":686,"vw":123.7},{"c":123.58,"h":123.79,"l":123.58,"n":83,"o":123.7,"t":"2026-10-16T16:25:00Z","v":2755,"vw":123.686864},{"c":123.635,"h":123.72,"l":123.635,"n":22,"o":123.7,"t":"2026-10-16T16:30:00Z","v":765,"vw":123.68875},{"c":123.27,"h":123.53,"l":123.27,"n":84,"o":123.47,"t":"2026-10-16T16:35:00Z","v":2179,"vw":123.452327},{"c":123.355,"h":123.355,"l":123.355,"n":13,"o":123.355,"t":"2026-10-16T16:40:00Z","v":260,"vw":123.355},{"c":123.3151,"h":123.53,"l":123.3151,"n":37,"o":123.53,"t":"2026-10-16T16:45:00Z","v":467,"vw":123.422015},{"c":123.31,"h":123.31,"l":123.26,"n":42,"o":123.26,"t":"2026-10-16T16:50:00Z","v":827,"vw":123.279292},{"c":123.315,"h":123.34,"l":123.29,"n":40,"o":123.29,"t":"2026-10-16T16:55:00Z","v":1494,"vw":123.304139},{"c":123.11,"h":123.33,"l":123.11,"n":118,"o":123.33,"t":"2026-10-16T17:00:00Z","v":2850,"vw":123.20625},{"c":123.25,"h":123.43,"l":123.17,"n":151,"o":123.25,"t":"2026-10-16T17:05:00Z","v":6768,"vw":123.313519},{"c":123.42,"h":123.5,"l":123.42,"n":26,"o":123.5,"t":"2026-10-16T17:10:00Z","v":441,"vw":123.473333},{"c":123.38,"h":123.505,"l":123.38,"n":31,"o":123.505,"t":"2026-10-16T17:15:00Z","v":635,"vw":123.421667},{"c":123.43,"h":123.505,"l":123.43,"n":44,"o":123.445,"t":"2026-10-16T17:20:00Z","v":1029,"vw":123.453333},{"c":123.455,"h":123.5025,"l":123.455,"n":10,"o":123.5025,"t":"2026-10-16T17:25:00Z","v":553,"vw":123.485844},{"c":123.475,"h":123.51,"l":123.35,"n":69,"o":123.35,"t":"2026-10-16T17:30:00Z","v":3687,"vw":123.409317},{"c":123.49,"h":123.5,"l":123.49,"n":16,"o":123.5,"t":"2026-10-16T17:35:00Z","v":426,"vw":123.496667},{"c":123.7,"h":123.785,"l":123.525,"n":83,"o":123.59,"t":"2026-10-16T17:40:00Z","v":2122,"vw":123.6125},{"c":123.56,"h":123.61,"l":123.56,"n":33,"o":123.61,"t":"2026-10-16T17:45:00Z","v":606,"vw":123.585},{"c":123.22,"h":123.4,"l":123.2175,"n":32,"o":123.2175,"t":"2026-10-16T17:50:00Z","v":759,"vw":123.304375},{"c":123.24,"h":123.24,"l":123.24,"n":11,"o":123.24,"t":"2026-10-16T17:55:00Z","v":240,"vw":123.24},{"c":123.1275,"h":123.2,"l":122.77,"n":177,"o":123.2,"t":"2026-10-16T18:00:00Z","v":4818,"vw":122.963971},{"c":122.89,"h":123.05,"l":122.89,"n":128,"o":123.05,"t":"2026-10-16T18:10:00Z","v":5298,"vw":122.97548},{"c":122.74,"h":122.77,"l":122.72,"n":86,"o":122.77,"t":"2026-10-16T18:15:00Z","v":3517,"vw":122.748908},{"c":122.935,"h":122.9375,"l":122.87,"n":95,"o":122.89,"t":"2026-10-16T18:25:00Z","v":2413,"vw":122.897178},{"c":123.0825,"h":123.18,"l":122.97,"n":110,"o":122.97,"t":"2026-10-16T18:35:00Z","v":5638,"vw":123.036102},{"c":123.115,"h":123.16,"l":123.115,"n":46,"o":123.14,"t":"2026-10-16T18:40:00Z","v":1368,"vw":123.13},{"c":123.2,"h":123.2,"l":123.11,"n":67,"o":123.12,"t":"2026-10-16T18:45:00Z","v":3061,"vw":123.130529},{"c":123.12,"h":123.14,"l":123.12,"n":40,"o":123.14,"t":"2026-10-16T18:50:00Z","v":622,"vw":123.126667},{"c":123.34,"h":123.34,"l":123.3,"n":50,"o":123.3,"t":"2026-10-16T18:55:00Z","v":1411,"vw":123.33439},{"c":123.34,"h":123.44,"l":123.33,"n":24,"o":123.33,"t":"2026-10-16T19:00:00Z","v":513,"vw":123.37},{"c":123.09,"h":123.23,"l":123.09,"n":87,"o":123.23,"t":"2026-10-16T19:05:00Z","v":1743,"vw":123.184286},{"c":123.26,"h":123.26,"l":123.15,"n":26,"o":123.15,"t":"2026-10-16T19:10:00Z","v":653,"vw":123.2175},{"c":123.23,"h":123.41,"l":123.23,"n":39,"o":123.39,"t":"2026-10-16T19:15:00Z","v":693,"vw":123.332},{"c":123.67,"h":123.84,"l":123.335,"n":165,"o":123.335,"t":"2026-10-16T19:20:00Z","v":9727,"vw":123.450769},{"c":123.56,"h":123.7,"l":123.52,"n":88,"o":123.68,"t":"2026-10-16T19:25:00Z","v":2595,"vw":123.646923},{"c":123.24,"h":123.52,"l":123.24,"n":99,"o":123.455,"t":"2026-10-16T19:30:00Z","v":3081,"vw":123.475992},{"c":123.275,"h":123.3875,"l":123.055,"n":68,"o":123.24,"t":"2026-10-16T19:35:00Z","v":1360,"vw":123.210645},{"c":123.245,"h":123.32,"l":123.15,"n":68,"o":123.32,"t":"2026-10-16T19:40:00Z","v":1109,"vw":123.238333},{"c":123.26,"h":123.47,"l":123.24,"n":151,"o":123.24,"t":"2026-10-16T19:45:00Z","v":3620,"vw":123.355493},{"c":124.22,"h":124.22,"l":123.48,"n":162,"o":123.48,"t":"2026-10-16T19:50:00Z","v":3960,"vw":123.832727},{"c":124.06,"h":124.18,"l":123.86,"n":564,"o":124.18,"t":"2026-10-16T19:55:00Z","v":15684,"vw":124.0603},{"c":123.89,"h":123.89,"l":123.89,"n":24,"o":123.89,"t":"2026-10-16T20:00:00Z","v":45942,"vw":123.89},{"c":122.47,"h":123.99,"l":122.47,"n":25,"o":123.99,"t":"2026-10-19T13:30:00Z","v":1145,"vw":123.696928},{"c":123.375,"h":123.45,"l":123.03,"n":74,"o":123.17,"t":"2026-10-19T13:40:00Z","v":2510,"vw":123.095878},{"c":123.63,"h":123.65,"l":123.6,"n":30,"o":123.65,"t":"2026-10-19T13:45:00Z","v":978,"vw":123.641945},{"c":123.33,"h":123.33,"l":122.785,"n":39,"o":122.785,"t":"2026-10-19T13:55:00Z","v":775,"vw":122.945767},{"c":122.76,"h":122.78,"l":122.75,"n":32,"o":122.78,"t":"2026-10-19T14:00:00Z","v":601,"vw":122.763333},{"c":122.81,"h":122.81,"l":122.81,"n":18,"o":122.81,"t":"2026-10-19T14:05:00Z","v":274,"vw":122.81},{"c":122.95,"h":123.13,"l":122.95,"n":63,"o":123.13,"t":"2026-10-19T14:15:00Z","v":2302,"vw":123.060276},{"c":123.23,"h":123.23,"l":123.105,"n":28,"o":123.105,"t":"2026-10-19T14:25:00Z","v":669,"vw":123.19625},{"c":122.96,"h":123,"l":122.96,"n":49,"o":123,"t":"2026-10-19T14:30:00Z","v":1608,"vw":122.975342},{"c":123.08,"h":123.08,"l":123.08,"n":2,"o":123.08,"t":"2026-10-19T14:50:00Z","v":396,"vw":123.08},{"c":122.76,"h":122.76,"l":122.75,"n":45,"o":122.75,"t":"2026-10-19T14:55:00Z","v":852,"vw":122.753333},{"c":122.93,"h":122.96,"l":122.91,"n":36,"o":122.91,"t":"2026-10-19T15:00:00Z","v":1013,"vw":122.926667},{"c":123.12,"h":123.12,"l":123.09,"n":26,"o":123.09,"t":"2026-10-19T15:10:00Z","v":808,"vw":123.110698},{"c":122.89,"h":122.9,"l":122.89,"n":35,"o":122.9,"t":"2026-10-19T15:15:00Z","v":737,"vw":122.892538},{"c":122.755,"h":122.755,"l":122.755,"n":12,"o":122.755,"t":"2026-10-19T15:20:00Z","v":209,"vw":122.755},{"c":122.57,"h":122.57,"l":122.57,"n":19,"o":122.57,"t":"2026-10-19T15:30:00Z","v":664,"vw":122.57},{"c":122.59,"h":122.59,"l":122.59,"n":9,"o":122.59,"t":"2026-10-19T15:40:00Z","v":238,"vw":122.59},{"c":122.81,"h":122.81,"l":122.81,"n":8,"o":122.81,"t":"2026-10-19T15:45:00Z","v":186,"vw":122.81},{"c":122.755,"h":122.755,"l":122.755,"n":21,"o":122.755,"t":"2026-10-19T15:55:00Z","v":362,"vw":122.755},{"c":122.45,"h":122.52,"l":122.41,"n":74,"o":122.44,"t":"2026-10-19T16:00:00Z","v":3576,"vw":122.474516},{"c":122.335,"h":122.48,"l":122.335,"n":13,"o":122.47,"t":"2026-10-19T16:05:00Z","v":603,"vw":122.430949},{"c":122.345,"h":122.345,"l":122.27,"n":47,"o":122.27,"t":"2026-10-19T16:20:00Z","v":1341,"vw":122.310621},{"c":122.25,"h":122.32,"l":122.25,"n":24,"o":122.32,"t":"2026-10-19T16:25:00Z","v":1301,"vw":122.259},{"c":122.23,"h":122.23,"l":122.23,"n":12,"o":122.23,"t":"2026-10-19T16:30:00Z","v":337,"vw":122.23},{"c":122.23,"h":122.23,"l":122.23,"n":15,"o":122.23,"t":"2026-10-19T16:40:00Z","v":751,"vw":122.23},{"c":122.12,"h":122.36,"l":122.12,"n":33,"o":122.36,"t":"2026-10-19T16:50:00Z","v":1194,"vw":122.239286},{"c":122.19,"h":122.19,"l":122.19,"n":4,"o":122.19,"t":"2026-10-19T16:55:00Z","v":203,"vw":122.19},{"c":122.08,"h":122.08,"l":122.08,"n":44,"o":122.08,"t":"2026-10-19T17:00:00Z","v":1030,"vw":122.08},{"c":121.8425,"h":121.85,"l":121.805,"n":33,"o":121.85,"t":"2026-10-19T17:10:00Z","v":2302,"vw":121.834898},{"c":121.84,"h":122.1099,"l":121.84,"n":10,"o":122.1099,"t":"2026-10-19T17:15:00Z","v":708,"vw":122.070383},{"c":121.85,"h":122.15,"l":121.85,"n":178,"o":122.05,"t":"2026-10-19T17:25:00Z","v":6057,"vw":122.015696},{"c":121.79,"h":121.79,"l":121.79,"n":4,"o":121.79,"t":"2026-10-19T17:30:00Z","v":158,"vw":121.79},{"c":121.655,"h":121.79,"l":121.655,"n":33,"o":121.79,"t":"2026-10-19T17:35:00Z","v":1625,"vw":121.670893},{"c":122.31,"h":122.31,"l":121.79,"n":49,"o":121.79,"t":"2026-10-19T17:40:00Z","v":2027,"vw":121.83423},{"c":122.05,"h":122.05,"l":121.865,"n":49,"o":122.01,"t":"2026-10-19T17:45:00Z","v":1406,"vw":121.959615},{"c":122.06,"h":122.06,"l":121.94,"n":51,"o":121.9925,"t":"2026-10-19T17:50:00Z","v":1801,"vw":121.978477},{"c":122.205,"h":122.205,"l":122.205,"n":22,"o":122.205,"t":"2026-10-19T17:55:00Z","v":763,"vw":122.205},{"c":122.35,"h":122.35,"l":122.35,"n":6,"o":122.35,"t":"2026-10-19T18:00:00Z","v":113,"vw":122.35},{"c":122.36,"h":122.36,"l":122.35,"n":19,"o":122.35,"t":"2026-10-19T18:05:00Z","v":851,"vw":122.354},{"c":122.225,"h":122.225,"l":122.225,"n":7,"o":122.225,"t":"2026-10-19T18:10:00Z","v":241,"vw":122.225},{"c":122.07,"h":122.07,"l":122.07,"n":44,"o":122.07,"t":"2026-10-19T18:20:00Z","v":444,"vw":122.07},{"c":122.62,"h":122.62,"l":122.105,"n":99,"o":122.105,"t":"2026-10-19T18:30:00Z","v":4849,"vw":122.396795},{"c":122.565,"h":122.565,"l":122.565,"n":10,"o":122.565,"t":"2026-10-19T18:35:00Z","v":172,"vw":122.565},{"c":122.49,"h":122.5,"l":122.46,"n":54,"o":122.46,"t":"2026-10-19T18:40:00Z","v":1481,"vw":122.48875},{"c":122.4825,"h":122.495,"l":122.4825,"n":43,"o":122.49,"t":"2026-10-19T18:45:00Z","v":3385,"vw":122.493},{"c":122.49,"h":122.49,"l":122.49,"n":4,"o":122.49,"t":"2026-10-19T18:50:00Z","v":150,"vw":122.49},{"c":122.49,"h":122.51,"l":122.43,"n":34,"o":122.49,"t":"2026-10-19T18:55:00Z","v":1748,"vw":122.473914},{"c":122.445,"h":122.505,"l":122.44,"n":124,"o":122.5,"t":"2026-10-19T19:00:00Z","v":4970,"vw":122.48874},{"c":122.16,"h":122.44,"l":122.0925,"n":85,"o":122.44,"t":"2026-10-19T19:05:00Z","v":2723,"vw":122.227641},{"c":121.87,"h":122.16,"l":121.87,"n":74,"o":122.16,"t":"2026-10-19T19:10:00Z","v":1996,"vw":121.952222},{"c":121.755,"h":121.755,"l":121.755,"n":13,"o":121.755,"t":"2026-10-19T19:15:00Z","v":268,"vw":121.755},{"c":121.745,"h":121.75,"l":121.745,"n":42,"o":121.75,"t":"2026-10-19T19:20:00Z","v":1433,"vw":121.749537},{"c":122.02,"h":122.02,"l":121.97,"n":56,"o":121.97,"t":"2026-10-19T19:25:00Z","v":1448,"vw":121.989091},{"c":121.94,"h":121.94,"l":121.94,"n":24,"o":121.94,"t":"2026-10-19T19:30:00Z","v":610,"vw":121.94},{"c":121.86,"h":122.03,"l":121.86,"n":49,"o":122.03,"t":"2026-10-19T19:35:00Z","v":1180,"vw":121.938},{"c":121.57,"h":121.71,"l":121.57,"n":163,"o":121.71,"t":"2026-10-19T19:45:00Z","v":2562,"vw":121.635806},{"c":121.5,"h":121.73,"l":121.445,"n":250,"o":121.69,"t":"2026-10-19T19:50:00Z","v":6842,"vw":121.575188},{"c":121.24,"h":121.54,"l":120.9,"n":592,"o":121.54,"t":"2026-10-19T19:55:00Z","v":18044,"vw":121.209637},{"c":121.23,"h":121.23,"l":121.23,"n":26,"o":121.23,"t":"2026-10-19T20:00:00Z","v":42115,"vw":121.23},{"c":121.42,"h":121.42,"l":121.42,"n":14,"o":121.42,"t":"2026-10-20T13:30:00Z","v":1008,"vw":121.42},{"c":122.28,"h":122.28,"l":122.24,"n":26,"o":122.28,"t":"2026-10-20T13:40:00Z","v":630,"vw":122.266667},{"c":122.385,"h":122.385,"l":122.365,"n":54,"o":122.365,"t":"2026-10-20T13:45:00Z","v":666,"vw":122.37859},{"c":122.58,"h":122.58,"l":122.44,"n":22,"o":122.44,"t":"2026-10-20T13:50:00Z","v":385,"vw":122.492523},{"c":122.61,"h":122.61,"l":122.61,"n":15,"o":122.61,"t":"2026-10-20T13:55:00Z","v":339,"vw":122.61},{"c":122.57,"h":122.85,"l":122.45,"n":44,"o":122.85,"t":"2026-10-20T14:00:00Z","v":1187,"vw":122.656667},{"c":122.61,"h":122.61,"l":122.61,"n":16,"o":122.61,"t":"2026-10-20T14:05:00Z","v":396,"vw":122.61},{"c":122.52,"h":122.52,"l":122.52,"n":5,"o":122.52,"t":"2026-10-20T14:10:00Z","v":128,"vw":122.52},{"c":122,"h":122,"l":121.91,"n":12,"o":121.94,"t":"2026-10-20T14:15:00Z","v":717,"vw":121.9625},{"c":122.72,"h":122.75,"l":122.44,"n":65,"o":122.44,"t":"2026-10-20T14:20:00Z","v":1458,"vw":122.681429},{"c":123.2,"h":123.22,"l":123.05,"n":25,"o":123.05,"t":"2026-10-20T14:25:00Z","v":671,"vw":123.157377},{"c":123.31,"h":123.39,"l":123.31,"n":71,"o":123.39,"t":"2026-10-20T14:30:00Z","v":1333,"vw":123.35184},{"c":123.21,"h":123.36,"l":123.21,"n":35,"o":123.36,"t":"2026-10-20T14:45:00Z","v":751,"vw":123.31},{"c":123.4,"h":123.63,"l":123.4,"n":59,"o":123.48,"t":"2026-10-20T14:50:00Z","v":1548,"vw":123.472473},{"c":123.905,"h":123.905,"l":123.64,"n":56,"o":123.64,"t":"2026-10-20T14:55:00Z","v":1305,"vw":123.754286},{"c":123.94,"h":123.94,"l":123.805,"n":25,"o":123.805,"t":"2026-10-20T15:05:00Z","v":593,"vw":123.833},{"c":123.42,"h":123.59,"l":123.42,"n":68,"o":123.59,"t":"2026-10-20T15:10:00Z","v":1186,"vw":123.455},{"c":123.685,"h":123.685,"l":123.685,"n":19,"o":123.685,"t":"2026-10-20T15:25:00Z","v":361,"vw":123.685},{"c":123.33,"h":123.55,"l":123.26,"n":74,"o":123.55,"t":"2026-10-20T15:30:00Z","v":1395,"vw":123.364595},{"c":123.34,"h":123.34,"l":123.34,"n":35,"o":123.34,"t":"2026-10-20T15:40:00Z","v":446,"vw":123.34},{"c":123.4,"h":123.4,"l":123.4,"n":19,"o":123.4,"t":"2026-10-20T15:45:00Z","v":321,"vw":123.4},{"c":123.39,"h":123.5,"l":123.39,"n":50,"o":123.5,"t":"2026-10-20T15:55:00Z","v":1682,"vw":123.399167},{"c":123.27,"h":123.27,"l":123.27,"n":18,"o":123.27,"t":"2026-10-20T16:00:00Z","v":171,"vw":123.27},{"c":122.93,"h":123.105,"l":122.93,"n":49,"o":123.105,"t":"2026-10-20T16:05:00Z","v":655,"vw":123.0175},{"c":122.76,"h":122.99,"l":122.76,"n":37,"o":122.99,"t":"2026-10-20T16:10:00Z","v":833,"vw":122.881667},{"c":122.785,"h":122.785,"l":122.51,"n":14,"o":122.51,"t":"2026-10-20T16:15:00Z","v":339,"vw":122.675},{"c":122.52,"h":122.53,"l":122.52,"n":45,"o":122.53,"t":"2026-10-20T16:20:00Z","v":932,"vw":122.527959},{"c":122.81,"h":122.81,"l":122.605,"n":64,"o":122.605,"t":"2026-10-20T16:25:00Z","v":1072,"vw":122.706},{"c":123.26,"h":123.31,"l":123.08,"n":50,"o":123.08,"t":"2026-10-20T16:30:00Z","v":1302,"vw":123.251892},{"c":123.33,"h":123.51,"l":123.33,"n":53,"o":123.51,"t":"2026-10-20T16:50:00Z","v":811,"vw":123.42},{"c":123.085,"h":123.085,"l":122.69,"n":7,"o":122.69,"t":"2026-10-20T16:55:00Z","v":469,"vw":122.925119},{"c":123.235,"h":123.235,"l":123.235,"n":16,"o":123.235,"t":"2026-10-20T17:00:00Z","v":457,"vw":123.235},{"c":123.31,"h":123.31,"l":123.31,"n":38,"o":123.31,"t":"2026-10-20T17:10:00Z","v":773,"vw":123.31},{"c":123.03,"h":123.04,"l":123.03,"n":56,"o":123.04,"t":"2026-10-20T17:20:00Z","v":910,"vw":123.037512},{"c":122.95,"h":122.95,"l":122.95,"n":6,"o":122.95,"t":"2026-10-20T17:25:00Z","v":148,"vw":122.95},{"c":122.78,"h":122.965,"l":122.78,"n":64,"o":122.9401,"t":"2026-10-20T17:30:00Z","v":1833,"vw":122.926276},{"c":122.875,"h":122.875,"l":122.875,"n":16,"o":122.875,"t":"2026-10-20T17:35:00Z","v":675,"vw":122.875},{"c":123.12,"h":123.12,"l":123.04,"n":87,"o":123.04,"t":"2026-10-20T17:40:00Z","v":4211,"vw":123.057048},{"c":123.14,"h":123.26,"l":123.14,"n":50,"o":123.26,"t":"2026-10-20T17:55:00Z","v":1009,"vw":123.181297},{"c":123.12,"h":123.29,"l":123.12,"n":73,"o":123.29,"t":"2026-10-20T18:00:00Z","v":1714,"vw":123.22824},{"c":123.015,"h":123.015,"l":123.015,"n":5,"o":123.015,"t":"2026-10-20T18:05:00Z","v":169,"vw":123.015},{"c":122.93,"h":122.95,"l":122.93,"n":18,"o":122.95,"t":"2026-10-20T18:20:00Z","v":613,"vw":122.936173},{"c":122.88,"h":122.88,"l":122.88,"n":9,"o":122.88,"t":"2026-10-20T18:25:00Z","v":539,"vw":122.88},{"c":123.05,"h":123.05,"l":122.99,"n":50,"o":122.99,"t":"2026-10-20T18:30:00Z","v":860,"vw":123.01875},{"c":123.045,"h":123.065,"l":123.045,"n":32,"o":123.065,"t":"2026-10-20T18:40:00Z","v":658,"vw":123.058333},{"c":123.18,"h":123.18,"l":123.18,"n":13,"o":123.18,"t":"2026-10-20T18:50:00Z","v":368,"vw":123.18},{"c":123.29,"h":123.29,"l":123.29,"n":18,"o":123.29,"t":"2026-10-20T19:00:00Z","v":486,"vw":123.29},{"c":123.29,"h":123.29,"l":123.29,"n":27,"o":123.29,"t":"2026-10-20T19:05:00Z","v":487,"vw":123.29},{"c":123.165,"h":123.315,"l":123.15,"n":85,"o":123.315,"t":"2026-10-20T19:10:00Z","v":2291,"vw":123.2325},{"c":123.185,"h":123.185,"l":123.185,"n":9,"o":123.185,"t":"2026-10-20T19:15:00Z","v":184,"vw":123.185},{"c":123.19,"h":123.19,"l":123.19,"n":8,"o":123.19,"t":"2026-10-20T19:20:00Z","v":161,"vw":123.19},{"c":123.36,"h":123.36,"l":123.36,"n":29,"o":123.36,"t":"2026-10-20T19:25:00Z","v":638,"vw":123.36},{"c":124.0625,"h":124.0625,"l":123.45,"n":115,"o":123.47,"t":"2026-10-20T19:30:00Z","v":5116,"vw":123.698013},{"c":124.27,"h":124.32,"l":124,"n":115,"o":124.265,"t":"2026-10-20T19:35:00Z","v":3495,"vw":124.205141},{"c":124.24,"h":124.31,"l":124.24,"n":34,"o":124.31,"t":"2026-10-20T19:40:00Z","v":690,"vw":124.286667},{"c":124.38,"h":124.38,"l":124.28,"n":152,"o":124.28,"t":"2026-10-20T19:45:00Z","v":2540,"vw":124.313224},{"c":124.03,"h":124.27,"l":123.98,"n":360,"o":124.27,"t":"2026-10-20T19:50:00Z","v":8075,"vw":124.12466},{"c":123.94,"h":124.08,"l":123.845,"n":721,"o":123.865,"t":"2026-10-20T19:55:00Z","v":24009,"vw":123.955586},{"c":123.94,"h":123.94,"l":123.94,"n":27,"o":123.94,"t":"2026-10-20T20:00:00Z","v":72810,"vw":123.94},{"c":123.99,"h":126.03,"l":123,"n":850,"o":124.36,"t":"2026-10-21T13:30:00Z","v":23720,"vw":123.803214},{"c":124.45,"h":124.685,"l":124.15,"n":109,"o":124.5825,"t":"2026-10-21T13:35:00Z","v":4488,"vw":124.411623},{"c":124.49,"h":124.49,"l":124.49,"n":16,"o":124.49,"t":"2026-10-21T13:40:00Z","v":327,"vw":124.49},{"c":124.66,"h":124.755,"l":124.6,"n":88,"o":124.73,"t":"2026-10-21T13:45:00Z","v":1729,"vw":124.692083},{"c":124.775,"h":124.775,"l":124.47,"n":38,"o":124.66,"t":"2026-10-21T13:50:00Z","v":1233,"vw":124.569},{"c":124.8,"h":124.83,"l":124.78,"n":59,"o":124.78,"t":"2026-10-21T13:55:00Z","v":1565,"vw":124.803333},{"c":123.94,"h":124.83,"l":123.91,"n":78,"o":124.83,"t":"2026-10-21T14:00:00Z","v":2571,"vw":124.205556},{"c":124.02,"h":124.02,"l":123.83,"n":123,"o":123.9677,"t":"2026-10-21T14:05:00Z","v":6101,"vw":123.877635},{"c":124.25,"h":124.36,"l":123.95,"n":109,"o":124,"t":"2026-10-21T14:10:00Z","v":2773,"vw":124.173929},{"c":123.865,"h":124.255,"l":123.865,"n":30,"o":124.255,"t":"2026-10-21T14:15:00Z","v":1342,"vw":124.14625},{"c":123.83,"h":123.86,"l":123.735,"n":40,"o":123.86,"t":"2026-10-21T14:20:00Z","v":841,"vw":123.808333},{"c":123.85,"h":123.85,"l":123.58,"n":55,"o":123.72,"t":"2026-10-21T14:25:00Z","v":2411,"vw":123.702119},{"c":123.845,"h":123.96,"l":123.7275,"n":50,"o":123.7275,"t":"2026-10-21T14:30:00Z","v":1292,"vw":123.862083},{"c":124.12,"h":124.12,"l":124.01,"n":34,"o":124.01,"t":"2026-10-21T14:35:00Z","v":635,"vw":124.048328},{"c":124.05,"h":124.15,"l":124.05,"n":54,"o":124.095,"t":"2026-10-21T14:40:00Z","v":2092,"vw":124.133598},{"c":124.61,"h":124.61,"l":124.32,"n":61,"o":124.32,"t":"2026-10-21T14:45:00Z","v":1946,"vw":124.468182},{"c":124.425,"h":124.71,"l":124.425,"n":41,"o":124.47,"t":"2026-10-21T14:50:00Z","v":1009,"vw":124.535},{"c":123.94,"h":123.94,"l":123.94,"n":18,"o":123.94,"t":"2026-10-21T15:00:00Z","v":282,"vw":123.94},{"c":124.325,"h":124.325,"l":124.31,"n":37,"o":124.31,"t":"2026-10-21T15:05:00Z","v":915,"vw":124.313},{"c":124.3075,"h":124.57,"l":124.3075,"n":28,"o":124.57,"t":"2026-10-21T15:10:00Z","v":480,"vw":124.43875},{"c":124.37,"h":124.37,"l":124.37,"n":21,"o":124.37,"t":"2026-10-21T15:15:00Z","v":867,"vw":124.37},{"c":124.63,"h":124.63,"l":124.62,"n":32,"o":124.62,"t":"2026-10-21T15:20:00Z","v":495,"vw":124.625},{"c":124.855,"h":124.855,"l":124.63,"n":93,"o":124.63,"t":"2026-10-21T15:25:00Z","v":2288,"vw":124.7465},{"c":124.95,"h":124.95,"l":124.95,"n":17,"o":124.95,"t":"2026-10-21T15:30:00Z","v":461,"vw":124.95},{"c":124.8,"h":124.8,"l":124.7,"n":62,"o":124.8,"t":"2026-10-21T15:40:00Z","v":1813,"vw":124.74469},{"c":124.645,"h":124.65,"l":124.5,"n":28,"o":124.65,"t":"2026-10-21T15:45:00Z","v":1916,"vw":124.55899},{"c":124.89,"h":124.9,"l":124.89,"n":45,"o":124.9,"t":"2026-10-21T16:00:00Z","v":771,"vw":124.895},{"c":124.86,"h":124.865,"l":124.81,"n":29,"o":124.865,"t":"2026-10-21T16:05:00Z","v":884,"vw":124.843857},{"c":124.74,"h":124.74,"l":124.74,"n":15,"o":124.74,"t":"2026-10-21T16:10:00Z","v":185,"vw":124.74},{"c":124.67,"h":124.67,"l":124.67,"n":37,"o":124.67,"t":"2026-10-21T16:25:00Z","v":627,"vw":124.67},{"c":124.96,"h":124.96,"l":124.7,"n":106,"o":124.7,"t":"2026-10-21T16:35:00Z","v":2739,"vw":124.839851},{"c":124.755,"h":124.96,"l":124.755,"n":50,"o":124.91,"t":"2026-10-21T16:40:00Z","v":1180,"vw":124.849167},{"c":124.68,"h":124.75,"l":124.68,"n":26,"o":124.75,"t":"2026-10-21T16:45:00Z","v":1823,"vw":124.692183},{"c":124.76,"h":124.76,"l":124.76,"n":7,"o":124.76,"t":"2026-10-21T16:50:00Z","v":135,"vw":124.76},{"c":124.65,"h":124.65,"l":124.65,"n":23,"o":124.65,"t":"2026-10-21T16:55:00Z","v":850,"vw":124.65},{"c":124.835,"h":124.835,"l":124.835,"n":18,"o":124.835,"t":"2026-10-21T17:10:00Z","v":268,"vw":124.835},{"c":124.71,"h":124.71,"l":124.71,"n":28,"o":124.71,"t":"2026-10-21T17:15:00Z","v":431,"vw":124.71},{"c":124.61,"h":124.68,"l":124.54,"n":64,"o":124.68,"t":"2026-10-21T17:20:00Z","v":2414,"vw":124.631724},{"c":124.6125,"h":124.615,"l":124.55,"n":16,"o":124.55,"t":"2026-10-21T17:25:00Z","v":793,"vw":124.5825},{"c":124.78,"h":124.78,"l":124.615,"n":101,"o":124.615,"t":"2026-10-21T17:30:00Z","v":1636,"vw":124.678035},{"c":124.7,"h":124.7,"l":124.7,"n":11,"o":124.7,"t":"2026-10-21T17:35:00Z","v":188,"vw":124.7},{"c":124.59,"h":124.59,"l":124.55,"n":38,"o":124.55,"t":"2026-10-21T17:40:00Z","v":1083,"vw":124.57},{"c":124.61,"h":124.61,"l":124.61,"n":9,"o":124.61,"t":"2026-10-21T17:45:00Z","v":113,"vw":124.61},{"c":124.73,"h":125.05,"l":124.59,"n":68,"o":124.59,"t":"2026-10-21T17:50:00Z","v":2350,"vw":124.73871},{"c":124.57,"h":124.785,"l":124.57,"n":59,"o":124.785,"t":"2026-10-21T18:00:00Z","v":785,"vw":124.648333},{"c":124.45,"h":124.52,"l":124.44,"n":62,"o":124.52,"t":"2026-10-21T18:05:00Z","v":3124,"vw":124.48},{"c":124.43,"h":124.445,"l":124.43,"n":49,"o":124.445,"t":"2026-10-21T18:15:00Z","v":1780,"vw":124.443},{"c":124.17,"h":124.42,"l":123.88,"n":131,"o":124.42,"t":"2026-10-21T18:25:00Z","v":4870,"vw":124.109236},{"c":124.14,"h":124.14,"l":124.14,"n":10,"o":124.14,"t":"2026-10-21T18:30:00Z","v":319,"vw":124.14},{"c":124.135,"h":124.135,"l":124.135,"n":19,"o":124.135,"t":"2026-10-21T18:40:00Z","v":200,"vw":124.135},{"c":123.82,"h":124.06,"l":123.82,"n":100,"o":124.06,"t":"2026-10-21T18:45:00Z","v":1009,"vw":123.9},{"c":123.81,"h":123.81,"l":123.745,"n":43,"o":123.76,"t":"2026-10-21T18:50:00Z","v":947,"vw":123.767},{"c":123.075,"h":123.8,"l":123.075,"n":101,"o":123.8,"t":"2026-10-21T18:55:00Z","v":2682,"vw":123.676177},{"c":123.005,"h":123.07,"l":122.64,"n":26,"o":123.07,"t":"2026-10-21T19:05:00Z","v":3932,"vw":123.035139},{"c":123.005,"h":123.005,"l":123.005,"n":24,"o":123.005,"t":"2026-10-21T19:10:00Z","v":445,"vw":123.005},{"c":123.36,"h":123.36,"l":123.32,"n":27,"o":123.32,"t":"2026-10-21T19:15:00Z","v":880,"vw":123.341583},{"c":123.495,"h":123.56,"l":123.36,"n":85,"o":123.36,"t":"2026-10-21T19:20:00Z","v":1599,"vw":123.427},{"c":123.435,"h":123.46,"l":123.435,"n":45,"o":123.46,"t":"2026-10-21T19:25:00Z","v":658,"vw":123.445623},{"c":123.53,"h":123.535,"l":123.37,"n":73,"o":123.3701,"t":"2026-10-21T19:30:00Z","v":1652,"vw":123.469291},{"c":123.48,"h":123.48,"l":123.48,"n":29,"o":123.48,"t":"2026-10-21T19:35:00Z","v":511,"vw":123.48},{"c":123.46,"h":123.46,"l":123.28,"n":122,"o":123.385,"t":"2026-10-21T19:40:00Z","v":3374,"vw":123.405932},{"c":123.05,"h":123.46,"l":123.05,"n":154,"o":123.46,"t":"2026-10-21T19:45:00Z","v":3168,"vw":123.25},{"c":123.35,"h":123.48,"l":123.01,"n":214,"o":123.1,"t":"2026-10-21T19:50:00Z","v":6066,"vw":123.279685},{"c":123.44,"h":123.62,"l":123.09,"n":538,"o":123.15,"t":"2026-10-21T19:55:00Z","v":19345,"vw":123.402466},{"c":123.37,"h":123.37,"l":123.37,"n":29,"o":123.37,"t":"2026-10-21T20:00:00Z","v":54435,"vw":123.37},{"c":123.3,"h":123.3,"l":123.3,"n":11,"o":123.3,"t":"2026-10-21T22:50:00Z","v":507,"vw":123.3},{"c":123.35,"h":123.35,"l":123.35,"n":1,"o":123.35,"t":"2026-10-21T22:55:00Z","v":496,"vw":123.35},{"c":123.55,"h":123.55,"l":123.55,"n":13,"o":123.55,"t":"2026-10-22T13:30:00Z","v":549,"vw":123.55},{"c":123.48,"h":124.1,"l":123.355,"n":43,"o":123.39,"t":"2026-10-22T13:40:00Z","v":1905,"vw":123.463424},{"c":124.37,"h":124.37,"l":124.1,"n":180,"o":124.17,"t":"2026-10-22T13:45:00Z","v":5571,"vw":124.20585},{"c":124.285,"h":124.49,"l":124.03,"n":57,"o":124.075,"t":"2026-10-22T13:50:00Z","v":1901,"vw":124.2075},{"c":124.285,"h":124.285,"l":124.285,"n":63,"o":124.285,"t":"2026-10-22T13:55:00Z","v":358,"vw":124.285},{"c":124.92,"h":124.92,"l":124.5,"n":40,"o":124.5,"t":"2026-10-22T14:00:00Z","v":496,"vw":124.71},{"c":124.75,"h":125.48,"l":124.6375,"n":171,"o":125.06,"t":"2026-10-22T14:05:00Z","v":4454,"vw":125.027997},{"c":125.3,"h":125.3,"l":125.29,"n":24,"o":125.29,"t":"2026-10-22T14:20:00Z","v":601,"vw":125.295},{"c":125.14,"h":125.15,"l":125.14,"n":33,"o":125.15,"t":"2026-10-22T14:25:00Z","v":1035,"vw":125.146552},{"c":125.35,"h":125.35,"l":125.21,"n":33,"o":125.21,"t":"2026-10-22T14:30:00Z","v":822,"vw":125.28},{"c":124.87,"h":125.1,"l":124.87,"n":62,"o":125.1,"t":"2026-10-22T14:35:00Z","v":1092,"vw":125.005},{"c":125.23,"h":125.295,"l":125.23,"n":38,"o":125.295,"t":"2026-10-22T14:40:00Z","v":776,"vw":125.258333},{"c":125.365,"h":125.54,"l":125.31,"n":43,"o":125.31,"t":"2026-10-22T14:45:00Z","v":1143,"vw":125.400625},{"c":125.56,"h":125.56,"l":125.56,"n":11,"o":125.56,"t":"2026-10-22T15:00:00Z","v":300,"vw":125.56},{"c":125.34,"h":125.4,"l":125.145,"n":69,"o":125.27,"t":"2026-10-22T15:05:00Z","v":1882,"vw":125.233333},{"c":125.525,"h":125.525,"l":125.525,"n":20,"o":125.525,"t":"2026-10-22T15:10:00Z","v":404,"vw":125.525},{"c":125.71,"h":125.71,"l":125.71,"n":24,"o":125.71,"t":"2026-10-22T15:15:00Z","v":381,"vw":125.71},{"c":126.3,"h":126.3,"l":126.14,"n":112,"o":126.14,"t":"2026-10-22T15:20:00Z","v":1379,"vw":126.243333},{"c":126.41,"h":126.41,"l":126.41,"n":14,"o":126.41,"t":"2026-10-22T15:25:00Z","v":746,"vw":126.41},{"c":126.55,"h":126.59,"l":126.55,"n":13,"o":126.59,"t":"2026-10-22T15:30:00Z","v":311,"vw":126.57},{"c":126.56,"h":126.6125,"l":126.555,"n":40,"o":126.6125,"t":"2026-10-22T15:35:00Z","v":771,"vw":126.5875},{"c":126.36,"h":126.36,"l":126.36,"n":31,"o":126.36,"t":"2026-10-22T15:40:00Z","v":852,"vw":126.36},{"c":126.27,"h":126.47,"l":126.27,"n":10,"o":126.47,"t":"2026-10-22T15:45:00Z","v":343,"vw":126.403333},{"c":126.44,"h":126.44,"l":126.23,"n":49,"o":126.23,"t":"2026-10-22T15:50:00Z","v":872,"vw":126.335},{"c":126.53,"h":126.53,"l":126.53,"n":13,"o":126.53,"t":"2026-10-22T15:55:00Z","v":257,"vw":126.53},{"c":126.57,"h":126.57,"l":126.45,"n":71,"o":126.45,"t":"2026-10-22T16:00:00Z","v":1050,"vw":126.524},{"c":126.71,"h":126.71,"l":126.7,"n":50,"o":126.7,"t":"2026-10-22T16:05:00Z","v":946,"vw":126.705},{"c":126.725,"h":126.86,"l":126.725,"n":50,"o":126.86,"t":"2026-10-22T16:20:00Z","v":833,"vw":126.7925},{"c":127.06,"h":127.06,"l":126.725,"n":43,"o":126.725,"t":"2026-10-22T16:25:00Z","v":1418,"vw":126.921676},{"c":127.075,"h":127.1,"l":127.075,"n":62,"o":127.08,"t":"2026-10-22T16:30:00Z","v":1358,"vw":127.087857},{"c":126.89,"h":127.02,"l":126.89,"n":60,"o":127.02,"t":"2026-10-22T16:35:00Z","v":931,"vw":126.92},{"c":126.8,"h":126.8,"l":126.25,"n":44,"o":126.79,"t":"2026-10-22T16:40:00Z","v":1284,"vw":126.468043},{"c":126.46,"h":126.74,"l":126.46,"n":21,"o":126.525,"t":"2026-10-22T16:45:00Z","v":615,"vw":126.602117},{"c":126.77,"h":126.81,"l":126.655,"n":62,"o":126.72,"t":"2026-10-22T16:50:00Z","v":1796,"vw":126.73},{"c":126.88,"h":126.88,"l":126.88,"n":5,"o":126.88,"t":"2026-10-22T17:10:00Z","v":211,"vw":126.88},{"c":127.02,"h":127.02,"l":126.855,"n":18,"o":126.855,"t":"2026-10-22T17:15:00Z","v":609,"vw":126.97875},{"c":126.79,"h":126.79,"l":126.78,"n":39,"o":126.78,"t":"2026-10-22T17:20:00Z","v":594,"vw":126.783333},{"c":126.755,"h":126.86,"l":126.7,"n":46,"o":126.75,"t":"2026-10-22T17:25:00Z","v":1329,"vw":126.754375},{"c":126.49,"h":126.58,"l":126.44,"n":85,"o":126.53,"t":"2026-10-22T17:35:00Z","v":1791,"vw":126.5},{"c":126.32,"h":126.32,"l":126.32,"n":8,"o":126.32,"t":"2026-10-22T17:40:00Z","v":194,"vw":126.32},{"c":126.32,"h":126.32,"l":126.32,"n":16,"o":126.32,"t":"2026-10-22T17:45:00Z","v":481,"vw":126.32},{"c":126.23,"h":126.23,"l":126,"n":64,"o":126,"t":"2026-10-22T17:50:00Z","v":1317,"vw":126.195699},{"c":126.265,"h":126.265,"l":126.265,"n":14,"o":126.265,"t":"2026-10-22T18:00:00Z","v":170,"vw":126.265},{"c":126.175,"h":126.18,"l":126.175,"n":19,"o":126.18,"t":"2026-10-22T18:05:00Z","v":671,"vw":126.179},{"c":126.39,"h":126.39,"l":126.18,"n":32,"o":126.18,"t":"2026-10-22T18:10:00Z","v":810,"vw":126.285},{"c":126.61,"h":126.61,"l":126.61,"n":27,"o":126.61,"t":"2026-10-22T18:20:00Z","v":511,"vw":126.61},{"c":126.4,"h":126.4,"l":126.4,"n":13,"o":126.4,"t":"2026-10-22T18:25:00Z","v":216,"vw":126.4},{"c":126.445,"h":126.61,"l":126.355,"n":55,"o":126.61,"t":"2026-10-22T18:30:00Z","v":1257,"vw":126.435625},{"c":126.31,"h":126.52,"l":126.31,"n":23,"o":126.52,"t":"2026-10-22T18:40:00Z","v":664,"vw":126.415},{"c":126.365,"h":126.365,"l":126.355,"n":49,"o":126.3575,"t":"2026-10-22T18:55:00Z","v":1774,"vw":126.363766},{"c":126.405,"h":126.42,"l":126.3,"n":56,"o":126.365,"t":"2026-10-22T19:00:00Z","v":1576,"vw":126.3725},{"c":126.68,"h":126.69,"l":126.405,"n":107,"o":126.405,"t":"2026-10-22T19:05:00Z","v":3475,"vw":126.573877},{"c":126.59,"h":126.59,"l":126.59,"n":14,"o":126.59,"t":"2026-10-22T19:10:00Z","v":368,"vw":126.59},{"c":126.59,"h":126.79,"l":126.59,"n":65,"o":126.78,"t":"2026-10-22T19:15:00Z","v":1541,"vw":126.695},{"c":126.78,"h":126.78,"l":126.74,"n":69,"o":126.74,"t":"2026-10-22T19:25:00Z","v":894,"vw":126.748064},{"c":126.78,"h":126.78,"l":126.67,"n":42,"o":126.67,"t":"2026-10-22T19:30:00Z","v":1097,"vw":126.72364},{"c":126.365,"h":126.49,"l":126.365,"n":58,"o":126.43,"t":"2026-10-22T19:35:00Z","v":1343,"vw":126.44125},{"c":126.49,"h":126.645,"l":126.34,"n":144,"o":126.38,"t":"2026-10-22T19:40:00Z","v":5341,"vw":126.512353},{"c":126.48,"h":126.61,"l":126.38,"n":84,"o":126.5,"t":"2026-10-22T19:45:00Z","v":2293,"vw":126.54875},{"c":127.5,"h":127.51,"l":127.09,"n":206,"o":127.09,"t":"2026-10-22T19:50:00Z","v":5893,"vw":127.3526},{"c":127.44,"h":127.57,"l":127.33,"n":595,"o":127.37,"t":"2026-10-22T19:55:00Z","v":17841,"vw":127.448714},{"c":127.49,"h":127.49,"l":127.49,"n":31,"o":127.49,"t":"2026-10-22T20:00:00Z","v":37230,"vw":127.49},{"c":126.8,"h":127.5,"l":126.8,"n":34,"o":127.5,"t":"2026-10-22T20:20:00Z","v":1739,"vw":127.248962},{"c":127.44,"h":127.45,"l":127.1,"n":36,"o":127.1,"t":"2026-10-22T22:00:00Z","v":1895,"vw":127.316117}],"history":[{"c":116.4,"h":117.705,"l":116.17,"n":3615,"o":117.11,"t":"2024-10-21T04:00:00Z","v":107737,"vw":116.654349},{"c":115.07,"h":116.28,"l":114.68,"n":3272,"o":115.76,"t":"2024-10-22T04:00:00Z","v":77275,"vw":115.230172},{"c":113.95,"h":115.195,"l":113.375,"n":3095,"o":114.86,"t":"2024-10-23T04:00:00Z","v":81414,"vw":114.120251},{"c":114.15,"h":115.3752,"l":112.63,"n":3195,"o":114.67,"t":"2024-10-24T04:00:00Z","v":101932,"vw":113.999639},{"c":114.91,"h":116.935,"l":114.23,"n":3598,"o":115.09,"t":"2024-10-25T04:00:00Z","v":95197,"vw":115.083986},{"c":115.6,"h":117.01,"l":114.9901,"n":3259,"o":115.61,"t":"2024-10-28T04:00:00Z","v":100334,"vw":115.625004},{"c":115.63,"h":116.91,"l":112.405,"n":4565,"o":114.5,"t":"2024-10-29T04:00:00Z","v":173973,"vw":115.811228},{"c":115.75,"h":117.11,"l":114.71,"n":3482,"o":114.71,"t":"2024-10-30T04:00:00Z","v":109981,"vw":116.01044},{"c":114.03,"h":116.1,"l":113.75,"n":3926,"o":115.56,"t":"2024-10-31T04:00:00Z","v":106122,"vw":114.467269},{"c":127.79,"h":129,"l":122,"n":9593,"o":124.24,"t":"2024-11-01T04:00:00Z","v":387034,"vw":124.937857},{"c":133.73,"h":135.02,"l":128.79,"n":9227,"o":128.79,"t":"2024-11-04T05:00:00Z","v":268790,"vw":133.141882},{"c":137.72,"h":138.15,"l":132.09,"n":7750,"o":133.99,"t":"2024-11-05T05:00:00Z","v":251777,"vw":136.710435},{"c":136.92,"h":146.6,"l":135.49,"n":12866,"o":140.25,"t":"2024-11-06T05:00:00Z","v":506313,"vw":139.142285},{"c":133.35,"h":138.74,"l":132.56,"n":10449,"o":137.74,"t":"2024-11-07T05:00:00Z","v":420396,"vw":134.249444},{"c":137.76,"h":137.96,"l":134,"n":8356,"o":134,"t":"2024-11-08T05:00:00Z","v":421489,"vw":136.406588},{"c":135.54,"h":139.67,"l":135.53,"n":6416,"o":139.41,"t":"2024-11-11T05:00:00Z","v":181790,"vw":136.79477},{"c":138,"h":141,"l":133.12,"n":8252,"o":135.79,"t":"2024-11-12T05:00:00Z","v":271206,"vw":136.719678},{"c":137.85,"h":139.75,"l":137.555,"n":5474,"o":139.3,"t":"2024-11-13T05:00:00Z","v":175855,"vw":138.272647},{"c":135.96,"h":139.37,"l":135.83,"n":5156,"o":137.85,"t":"2024-11-14T05:00:00Z","v":207771,"vw":136.933146},{"c":134.73,"h":137.59,"l":134.38,"n":5388,"o":136.77,"t":"2024-11-15T05:00:00Z","v":173369,"vw":135.083549},{"c":134.01,"h":135.955,"l":133.5681,"n":6093,"o":134.92,"t":"2024-11-18T05:00:00Z","v":162270,"vw":134.248795},{"c":135.64,"h":135.685,"l":132.455,"n":5272,"o":132.99,"t":"2024-11-19T05:00:00Z","v":137784,"vw":135.019647},{"c":135.15,"h":135.47,"l":133.74,"n":4769,"o":135.47,"t":"2024-11-20T05:00:00Z","v":131060,"vw":134.802419},{"c":137.02,"h":137.3,"l":134.335,"n":4952,"o":135.67,"t":"2024-11-21T05:00:00Z","v":151579,"vw":136.490934},{"c":139.45,"h":141.86,"l":137.5,"n":7165,"o":137.56,"t":"2024-11-22T05:00:00Z","v":228442,"vw":139.864657},{"c":141.7,"h":143.596,"l":140,"n":6341,"o":140,"t":"2024-11-25T05:00:00Z","v":222793,"vw":141.445369},{"c":142.83,"h":143.375,"l":137.36,"n":5736,"o":140.46,"t":"2024-11-26T05:00:00Z","v":181490,"vw":142.06636},{"c":139.8,"h":144.33,"l":139.27,"n":5341,"o":143.31,"t":"2024-11-27T05:00:00Z","v":108821,"vw":140.398806},{"c":139.98,"h":140.7,"l":138.9301,"n":2342,"o":140.05,"t":"2024-11-29T05:00:00Z","v":60380,"vw":139.90834},{"c":140.59,"h":140.8,"l":138.4453,"n":5872,"o":140.18,"t":"2024-12-02T05:00:00Z","v":126574,"vw":140.229903},{"c":138.46,"h":140.695,"l":138.46,"n":4721,"o":140.59,"t":"2024-12-03T05:00:00Z","v":106809,"vw":138.934373},{"c":139.96,"h":140.37,"l":138.02,"n":3764,"o":138.04,"t":"2024-12-04T05:00:00Z","v":146863,"vw":139.649438},{"c":139.25,"h":140.96,"l":138.11,"n":4340,"o":140.21,"t":"2024-12-05T05:00:00Z","v":98032,"vw":139.433059},{"c":138.47,"h":140.79,"l":137.29,"n":3485,"o":139.35,"t":"2024-12-06T05:00:00Z","v":76829,"vw":138.442916},{"c":137.42,"h":139.65,"l":136.8344,"n":4045,"o":138.95,"t":"2024-12-09T05:00:00Z","v":87369,"vw":137.575285},{"c":139.5,"h":140.065,"l":137.56,"n":5759,"o":137.95,"t":"2024-12-10T05:00:00Z","v":155417,"vw":139.463079},{"c":141.51,"h":141.8,"l":138.4,"n":4986,"o":140.14,"t":"2024-12-11T05:00:00Z","v":148305,"vw":141.045286},{"c":139.84,"h":141.48,"l":138.74,"n":5155,"o":140.61,"t":"2024-12-12T05:00:00Z","v":130151,"vw":139.783713},{"c":137.23,"h":140.06,"l":136.45,"n":4044,"o":139.31,"t":"2024-12-13T05:00:00Z","v":295318,"vw":137.387284},{"c":136.92,"h":138.21,"l":136.125,"n":5279,"o":137.2,"t":"2024-12-16T05:00:00Z","v":216380,"vw":136.902725},{"c":134.23,"h":136.23,"l":132.65,"n":6423,"o":136.03,"t":"2024-12-17T05:00:00Z","v":175165,"vw":134.125659},{"c":129.89,"h":135.06,"l":129.49,"n":6511,"o":135,"t":"2024-12-18T05:00:00Z","v":199199,"vw":131.019713},{"c":130.36,"h":131.34,"l":128.69,"n":8126,"o":130.33,"t":"2024-12-19T05:00:00Z","v":196165,"vw":130.039219},{"c":131.36,"h":132.795,"l":128.96,"n":6510,"o":128.96,"t":"2024-12-20T05:00:00Z","v":497317,"vw":131.052795},{"c":130.87,"h":131.86,"l":130.08,"n":4541,"o":130.84,"t":"2024-12-23T05:00:00Z","v":108545,"vw":130.885725},{"c":132.48,"h":132.66,"l":130.44,"n":2021,"o":130.9,"t":"2024-12-24T05:00:00Z","v":28988,"vw":132.076679},{"c":133.055,"h":133.76,"l":130.94,"n":4080,"o":131.55,"t":"2024-12-26T05:00:00Z","v":74313,"vw":132.830007},{"c":132.19,"h":133.27,"l":130.29,"n":5087,"o":132.15,"t":"2024-12-27T05:00:00Z","v":95524,"vw":131.78818},{"c":131.25,"h":132.395,"l":129.6,"n":4945,"o":129.6,"t":"2024-12-30T05:00:00Z","v":151677,"vw":131.302104},{"c":129.55,"h":131.75,"l":129.28,"n":4145,"o":131.5,"t":"2024-12-31T05:00:00Z","v":109317,"vw":129.855061},{"c":128.43,"h":131.12,"l":127.9,"n":4496,"o":129.63,"t":"2025-01-02T05:00:00Z","v":111357,"vw":129.027307},{"c":130.09,"h":130.355,"l":128.21,"n":4168,"o":128.66,"t":"2025-01-03T05:00:00Z","v":111294,"vw":129.801176},{"c":128.29,"h":130.87,"l":127.63,"n":5733,"o":130.09,"t":"2025-01-06T05:00:00Z","v":197198,"vw":128.85561},{"c":124.06,"h":127.93,"l":122.76,"n":5046,"o":127.93,"t":"2025-01-07T05:00:00Z","v":159805,"vw":124.574865},{"c":125.76,"h":126.12,"l":123.12,"n":6111,"o":123.84,"t":"2025-01-08T05:00:00Z","v":195440,"vw":124.927764},{"c":121.75,"h":124.52,"l":121.71,"n":6318,"o":123.89,"t":"2025-01-10T05:00:00Z","v":197361,"vw":122.47957},{"c":123.18,"h":123.58,"l":119.28,"n":5949,"o":120.46,"t":"2025-01-13T05:00:00Z","v":154662,"vw":122.555011},{"c":125.98,"h":126.29,"l":123.65,"n":5529,"o":124.16,"t":"2025-01-14T05:00:00Z","v":187986,"vw":125.708659},{"c":128.66,"h":129.3,"l":127.115,"n":4564,"o":127.9,"t":"2025-01-15T05:00:00Z","v":223123,"vw":128.481504},{"c":130.37,"h":130.6499,"l":128.04,"n":5239,"o":128.76,"t":"2025-01-16T05:00:00Z","v":133699,"vw":130.054762},{"c":129.6,"h":131.91,"l":127.88,"n":5088,"o":131.19,"t":"2025-01-17T05:00:00Z","v":175983,"vw":129.920056},{"c":130.06,"h":131.53,"l":129.77,"n":6728,"o":130.68,"t":"2025-01-21T05:00:00Z","v":294706,"vw":130.26974},{"c":129.97,"h":130.35,"l":125.535,"n":5968,"o":129.57,"t":"2025-01-22T05:00:00Z","v":226092,"vw":129.422088},{"c":129.65,"h":130.99,"l":127.16,"n":5856,"o":129.19,"t":"2025-01-23T05:00:00Z","v":255278,"vw":129.647346},{"c":133.02,"h":133.11,"l":129.87,"n":6430,"o":129.97,"t":"2025-01-24T05:00:00Z","v":229813,"vw":132.36826},{"c":132.17,"h":134.23,"l":130.8195,"n":7627,"o":132.62,"t":"2025-01-27T05:00:00Z","v":220590,"vw":132.611429},{"c":133.49,"h":133.62,"l":130.545,"n":6631,"o":131.24,"t":"2025-01-28T05:00:00Z","v":196737,"vw":132.763632},{"c":132.33,"h":133.08,"l":130.5576,"n":6563,"o":132.31,"t":"2025-01-29T05:00:00Z","v":221298,"vw":131.910001},{"c":133.06,"h":135.15,"l":130.94,"n":6332,"o":132.93,"t":"2025-01-30T05:00:00Z","v":227112,"vw":133.791533},{"c":131.28,"h":132.45,"l":128.79,"n":6506,"o":132.45,"t":"2025-01-31T05:00:00Z","v":170998,"vw":130.976025},{"c":131.14,"h":131.99,"l":128.31,"n":7632,"o":128.86,"t":"2025-02-03T05:00:00Z","v":235119,"vw":130.522539},{"c":131.97,"h":132.73,"l":130.185,"n":4958,"o":130.69,"t":"2025-02-04T05:00:00Z","v":122360,"vw":132.018835},{"c":130.65,"h":133.145,"l":130.235,"n":5195,"o":132.81,"t":"2025-02-05T05:00:00Z","v":178293,"vw":131.484134},{"c":129.45,"h":131.64,"l":128.525,"n":5884,"o":130.96,"t":"2025-02-06T05:00:00Z","v":145832,"vw":129.853347},{"c":126.84,"h":129.05,"l":126.46,"n":5464,"o":129.02,"t":"2025-02-07T05:00:00Z","v":157402,"vw":127.001903},{"c":126.24,"h":129,"l":125.87,"n":5874,"o":126.84,"t":"2025-02-10T05:00:00Z","v":145108,"vw":126.362829},{"c":126.14,"h":127.21,"l":125.12,"n":5076,"o":125.12,"t":"2025-02-11T05:00:00Z","v":132015,"vw":126.191977},{"c":124.93,"h":128.995,"l":124.085,"n":5601,"o":124.47,"t":"2025-02-12T05:00:00Z","v":124786,"vw":125.111287},{"c":125.75,"h":126.22,"l":124.78,"n":4379,"o":125.54,"t":"2025-02-13T05:00:00Z","v":98815,"vw":125.611489},{"c":126.67,"h":127.69,"l":125.825,"n":4237,"o":126.42,"t":"2025-02-14T05:00:00Z","v":81304,"vw":126.597551},{"c":126.99,"h":127.97,"l":126.03,"n":3942,"o":127.43,"t":"2025-02-18T05:00:00Z","v":90292,"vw":126.906614},{"c":126.14,"h":127.13,"l":124.655,"n":4658,"o":125.93,"t":"2025-02-19T05:00:00Z","v":125020,"vw":126.076355},{"c":126.49,"h":126.63,"l":124.57,"n":4773,"o":125.61,"t":"2025-02-20T05:00:00Z","v":173511,"vw":126.33203},{"c":123.59,"h":128,"l":122.99,"n":4953,"o":127.26,"t":"2025-02-21T05:00:00Z","v":154887,"vw":124.411925},{"c":123.04,"h":125.21,"l":122.695,"n":5598,"o":123.5,"t":"2025-02-24T05:00:00Z","v":127757,"vw":123.469036},{"c":125.57,"h":126.76,"l":123.69,"n":6649,"o":123.78,"t":"2025-02-25T05:00:00Z","v":176943,"vw":125.371946},{"c":124.01,"h":126.945,"l":123.61,"n":6623,"o":124.69,"t":"2025-02-26T05:00:00Z","v":186400,"vw":124.594959},{"c":127.99,"h":130.04,"l":122.89,"n":10837,"o":122.89,"t":"2025-02-27T05:00:00Z","v":492689,"vw":127.35722},{"c":131.46,"h":132.13,"l":126.78,"n":9358,"o":128.19,"t":"2025-02-28T05:00:00Z","v":321976,"vw":130.453603},{"c":131.2,"h":133.62,"l":130.065,"n":10622,"o":130.91,"t":"2025-03-03T05:00:00Z","v":341435,"vw":131.660527},{"c":130.25,"h":133.97,"l":130.06,"n":12726,"o":130.97,"t":"2025-03-04T05:00:00Z","v":341739,"vw":131.714548},{"c":134.79,"h":135.685,"l":130.55,"n":9518,"o":130.55,"t":"2025-03-05T05:00:00Z","v":295219,"vw":134.373941},{"c":128.72,"h":133.94,"l":128.19,"n":8043,"o":133.13,"t":"2025-03-06T05:00:00Z","v":264686,"vw":129.672608},{"c":124.91,"h":128.25,"l":122.35,"n":7782,"o":128.25,"t":"2025-03-07T05:00:00Z","v":207435,"vw":124.673613},{"c":125.18,"h":126.0875,"l":122.6543,"n":8949,"o":124.24,"t":"2025-03-10T04:00:00Z","v":297697,"vw":124.778146},{"c":126.66,"h":127.19,"l":123.7431,"n":6739,"o":125.78,"t":"2025-03-11T04:00:00Z","v":182822,"vw":126.204806},{"c":126.82,"h":127.53,"l":125.01,"n":6992,"o":126.99,"t":"2025-03-12T04:00:00Z","v":222910,"vw":126.472308},{"c":125.29,"h":128.84,"l":124.625,"n":8532,"o":126.8,"t":"2025-03-13T04:00:00Z","v":287198,"vw":126.482251},{"c":127.59,"h":128.01,"l":124.09,"n":5879,"o":125.95,"t":"2025-03-14T04:00:00Z","v":178390,"vw":127.028071},{"c":126.74,"h":128.05,"l":126.55,"n":7261,"o":126.86,"t":"2025-03-17T04:00:00Z","v":209412,"vw":127.082786},{"c":125,"h":127.24,"l":123.85,"n":7621,"o":126.19,"t":"2025-03-18T04:00:00Z","v":221999,"vw":124.952362},{"c":127.44,"h":127.77,"l":124.97,"n":6459,"o":125,"t":"2025-03-19T04:00:00Z","v":161644,"vw":127.003478},{"c":126.51,"h":128.25,"l":126.3,"n":5878,"o":126.51,"t":"2025-03-20T04:00:00Z","v":145735,"vw":127.212636},{"c":125.45,"h":126.545,"l":124.245,"n":5488,"o":125.57,"t":"2025-03-21T04:00:00Z","v":350464,"vw":125.472488},{"c":126.73,"h":128.77,"l":126.425,"n":6142,"o":127.08,"t":"2025-03-24T04:00:00Z","v":258145,"vw":126.938455},{"c":126,"h":127.34,"l":125.38,"n":6912,"o":126.36,"t":"2025-03-25T04:00:00Z","v":156409,"vw":126.197189},{"c":125.77,"h":126.3,"l":124.63,"n":6309,"o":125.78,"t":"2025-03-26T04:00:00Z","v":193374,"vw":125.45534},{"c":125.15,"h":127.065,"l":124.56,"n":7455,"o":125.97,"t":"2025-03-27T04:00:00Z","v":253590,"vw":125.57435},{"c":120.71,"h":126,"l":119.485,"n":8428,"o":124.56,"t":"2025-03-28T04:00:00Z","v":241376,"vw":121.783712},{"c":120.54,"h":120.99,"l":117.495,"n":7016,"o":120.18,"t":"2025-03-31T04:00:00Z","v":262430,"vw":119.987962},{"c":122.64,"h":123.2217,"l":118.97,"n":7774,"o":120.1,"t":"2025-04-01T04:00:00Z","v":221217,"vw":122.399929},{"c":124.75,"h":125.4,"l":121.13,"n":5629,"o":121.13,"t":"2025-04-02T04:00:00Z","v":160618,"vw":124.469898},{"c":115.37,"h":119.745,"l":111.985,"n":11939,"o":118.715,"t":"2025-04-03T04:00:00Z","v":435508,"vw":115.09551},{"c":115.85,"h":116.965,"l":112.05,"n":10739,"o":112.11,"t":"2025-04-04T04:00:00Z","v":322598,"vw":115.11476},{"c":113.84,"h":119.41,"l":111.25,"n":12725,"o":114.08,"t":"2025-04-07T04:00:00Z","v":458651,"vw":113.73415},{"c":112.76,"h":118.78,"l":111.65,"n":13533,"o":116.03,"t":"2025-04-08T04:00:00Z","v":489308,"vw":114.234482},{"c":118.43,"h":121.61,"l":110.94,"n":14278,"o":112.44,"t":"2025-04-09T04:00:00Z","v":422361,"vw":116.794695},{"c":113.87,"h":116.635,"l":112.515,"n":10105,"o":115.85,"t":"2025-04-10T04:00:00Z","v":412836,"vw":114.212451},{"c":111.86,"h":113.8,"l":109.43,"n":10566,"o":113.5,"t":"2025-04-11T04:00:00Z","v":388176,"vw":111.611355},{"c":113.5,"h":114.62,"l":109.58,"n":11854,"o":113.6,"t":"2025-04-14T04:00:00Z","v":566807,"vw":111.597987},{"c":111.41,"h":113.31,"l":109.92,"n":9899,"o":113.31,"t":"2025-04-15T04:00:00Z","v":400343,"vw":111.62599},{"c":111.67,"h":112.35,"l":109.7325,"n":9513,"o":111.47,"t":"2025-04-16T04:00:00Z","v":312807,"vw":111.048377},{"c":111.18,"h":112.745,"l":110.52,"n":7366,"o":111.86,"t":"2025-04-17T04:00:00Z","v":274598,"vw":111.419102},{"c":108.29,"h":110.51,"l":106.95,"n":6028,"o":110.38,"t":"2025-04-21T04:00:00Z","v":206316,"vw":108.312764},{"c":110.53,"h":111.78,"l":108.22,"n":7193,"o":109.95,"t":"2025-04-22T04:00:00Z","v":173483,"vw":110.206124},{"c":111.46,"h":118.97,"l":110.445,"n":8095,"o":114.12,"t":"2025-04-23T04:00:00Z","v":216545,"vw":112.007409},{"c":114.2,"h":114.34,"l":110.21,"n":7104,"o":111.46,"t":"2025-04-24T04:00:00Z","v":197960,"vw":113.533309},{"c":114.39,"h":114.63,"l":111.745,"n":6096,"o":113.32,"t":"2025-04-25T04:00:00Z","v":191902,"vw":113.944284},{"c":111.31,"h":115.2655,"l":110.365,"n":7527,"o":114,"t":"2025-04-28T04:00:00Z","v":276280,"vw":111.695786},{"c":112.09,"h":113.3,"l":110.62,"n":12429,"o":111,"t":"2025-04-29T04:00:00Z","v":377976,"vw":111.94616},{"c":113.3,"h":114.42,"l":108.8228,"n":9522,"o":111.05,"t":"2025-04-30T04:00:00Z","v":292523,"vw":112.154552},{"c":115,"h":116.21,"l":113.11,"n":8646,"o":114.01,"t":"2025-05-01T04:00:00Z","v":198042,"vw":115.143097},{"c":115.27,"h":117.98,"l":113.955,"n":6680,"o":116.09,"t":"2025-05-02T04:00:00Z","v":180694,"vw":115.35177},{"c":114.95,"h":116.38,"l":113.81,"n":8452,"o":114.37,"t":"2025-05-05T04:00:00Z","v":292777,"vw":115.357275},{"c":122.99,"h":123.835,"l":114.9195,"n":13285,"o":115.59,"t":"2025-05-06T04:00:00Z","v":492115,"vw":121.636855},{"c":123.96,"h":127.49,"l":122.03,"n":11348,"o":124.28,"t":"2025-05-07T04:00:00Z","v":409403,"vw":124.47308},{"c":124.28,"h":126.18,"l":121.89,"n":7931,"o":125,"t":"2025-05-08T04:00:00Z","v":227335,"vw":124.610339},{"c":124.69,"h":125.9,"l":123.65,"n":7123,"o":125.05,"t":"2025-05-09T04:00:00Z","v":180902,"vw":124.748683},{"c":130.24,"h":131.09,"l":127.72,"n":8674,"o":129.26,"t":"2025-05-12T04:00:00Z","v":305610,"vw":130.161413},{"c":130.91,"h":131.22,"l":129.5,"n":5949,"o":130.52,"t":"2025-05-13T04:00:00Z","v":150644,"vw":130.704074},{"c":128.05,"h":130.45,"l":127.85,"n":7278,"o":130.45,"t":"2025-05-14T04:00:00Z","v":199442,"vw":128.544118},{"c":130.48,"h":131.035,"l":125.3308,"n":7368,"o":128,"t":"2025-05-15T04:00:00Z","v":194706,"vw":130.352634},{"c":132.03,"h":132.905,"l":129.442,"n":7682,"o":130.43,"t":"2025-05-16T04:00:00Z","v":201685,"vw":131.792521},{"c":130.4,"h":131.69,"l":129.285,"n":4849,"o":130.31,"t":"2025-05-19T04:00:00Z","v":108194,"vw":130.66916},{"c":130.5,"h":131.65,"l":128.71,"n":5650,"o":129.9,"t":"2025-05-20T04:00:00Z","v":167298,"vw":130.381901},{"c":126.43,"h":129.2152,"l":125.91,"n":5508,"o":128.65,"t":"2025-05-21T04:00:00Z","v":138332,"vw":126.639887},{"c":126.19,"h":127.11,"l":124.95,"n":5575,"o":126.36,"t":"2025-05-22T04:00:00Z","v":126363,"vw":126.106913},{"c":125.06,"h":125.4,"l":122.58,"n":4336,"o":124.35,"t":"2025-05-23T04:00:00Z","v":113605,"vw":124.989808},{"c":127.57,"h":127.58,"l":125.72,"n":5155,"o":125.88,"t":"2025-05-27T04:00:00Z","v":193001,"vw":127.344199},{"c":127.25,"h":129,"l":126.8,"n":5579,"o":127.89,"t":"2025-05-28T04:00:00Z","v":127649,"vw":127.292428},{"c":128.07,"h":129.015,"l":126.43,"n":5676,"o":127.81,"t":"2025-05-29T04:00:00Z","v":138498,"vw":127.714359},{"c":129.31,"h":130.54,"l":126.645,"n":5960,"o":128.06,"t":"2025-05-30T04:00:00Z","v":226872,"vw":129.249406},{"c":126.14,"h":128.51,"l":125.45,"n":8840,"o":128.48,"t":"2025-06-02T04:00:00Z","v":255802,"vw":126.349101},{"c":127.57,"h":127.96,"l":125.01,"n":6025,"o":126,"t":"2025-06-03T04:00:00Z","v":156679,"vw":127.27743},{"c":127.3,"h":128.8,"l":126.485,"n":6070,"o":127.5,"t":"2025-06-04T04:00:00Z","v":176636,"vw":127.374532},{"c":127.01,"h":127.58,"l":125.7234,"n":5826,"o":126.95,"t":"2025-06-05T04:00:00Z","v":145353,"vw":127.006424},{"c":126.67,"h":128.9653,"l":125.86,"n":5487,"o":127.33,"t":"2025-06-06T04:00:00Z","v":148591,"vw":126.648432},{"c":127.61,"h":129.41,"l":126.54,"n":6239,"o":127.4,"t":"2025-06-09T04:00:00Z","v":182364,"vw":127.940256},{"c":127.91,"h":129.55,"l":127.28,"n":4361,"o":128.31,"t":"2025-06-10T04:00:00Z","v":121213,"vw":128.399355},{"c":127.26,"h":128.97,"l":126.83,"n":5624,"o":128.97,"t":"2025-06-11T04:00:00Z","v":122436,"vw":127.424845},{"c":128.24,"h":128.4,"l":126.34,"n":4765,"o":126.99,"t":"2025-06-12T04:00:00Z","v":129057,"vw":128.024985},{"c":124.55,"h":128.09,"l":124.36,"n":6092,"o":126.41,"t":"2025-06-13T04:00:00Z","v":141084,"vw":125.433715},{"c":124.71,"h":127.29,"l":124.1,"n":7151,"o":125.78,"t":"2025-06-16T04:00:00Z","v":196520,"vw":124.669086},{"c":121.24,"h":124.905,"l":120.795,"n":6028,"o":123.92,"t":"2025-06-17T04:00:00Z","v":156073,"vw":122.122062},{"c":121.79,"h":122.815,"l":120.765,"n":5196,"o":121.09,"t":"2025-06-18T04:00:00Z","v":175225,"vw":121.923798},{"c":123.23,"h":123.76,"l":120.5775,"n":5460,"o":122.02,"t":"2025-06-20T04:00:00Z","v":227059,"vw":122.76505},{"c":124.87,"h":125.13,"l":122.3186,"n":5902,"o":122.9,"t":"2025-06-23T04:00:00Z","v":153660,"vw":124.430061},{"c":125.06,"h":126.1,"l":120.3765,"n":5489,"o":126.1,"t":"2025-06-24T04:00:00Z","v":151541,"vw":125.060812},{"c":121.08,"h":124.94,"l":121.03,"n":4980,"o":124.94,"t":"2025-06-25T04:00:00Z","v":133841,"vw":121.883576},{"c":123.48,"h":123.93,"l":121.02,"n":6007,"o":121.02,"t":"2025-06-26T04:00:00Z","v":170160,"vw":123.063508},{"c":124.32,"h":126.24,"l":122.77,"n":5981,"o":123.91,"t":"2025-06-27T04:00:00Z","v":588423,"vw":124.379141},{"c":122.67,"h":125.12,"l":122.6,"n":7030,"o":124.52,"t":"2025-06-30T04:00:00Z","v":225581,"vw":123.354477},{"c":125.29,"h":127.025,"l":121.255,"n":6142,"o":121.77,"t":"2025-07-01T04:00:00Z","v":134977,"vw":125.322435},{"c":127.31,"h":128.16,"l":124.66,"n":6371,"o":125.07,"t":"2025-07-02T04:00:00Z","v":262398,"vw":127.246377},{"c":128.09,"h":128.66,"l":125.8985,"n":3325,"o":127.43,"t":"2025-07-03T04:00:00Z","v":101148,"vw":127.990281},{"c":124.89,"h":128.04,"l":124.74,"n":5162,"o":127.05,"t":"2025-07-07T04:00:00Z","v":124788,"vw":125.713999},{"c":124.04,"h":126.59,"l":122.82,"n":5584,"o":124.89,"t":"2025-07-08T04:00:00Z","v":169431,"vw":124.363544},{"c":126.15,"h":126.25,"l":123.2097,"n":5549,"o":124.04,"t":"2025-07-09T04:00:00Z","v":155509,"vw":125.106788},{"c":125.19,"h":127.605,"l":125.05,"n":4246,"o":126.09,"t":"2025-07-10T04:00:00Z","v":114430,"vw":125.835588},{"c":122.5,"h":124.98,"l":122.33,"n":5234,"o":124.3,"t":"2025-07-11T04:00:00Z","v":134866,"vw":123.088234},{"c":122.32,"h":124.7673,"l":121.3,"n":5146,"o":122.01,"t":"2025-07-14T04:00:00Z","v":156717,"vw":122.159687},{"c":120.73,"h":124.09,"l":120.73,"n":5640,"o":123,"t":"2025-07-15T04:00:00Z","v":159952,"vw":121.67109},{"c":121.32,"h":122.145,"l":119.92,"n":5322,"o":120.81,"t":"2025-07-16T04:00:00Z","v":143824,"vw":121.267835},{"c":122.4,"h":124.2,"l":121.765,"n":6297,"o":121.79,"t":"2025-07-17T04:00:00Z","v":155222,"vw":122.521167},{"c":121.33,"h":123.61,"l":121.01,"n":5393,"o":123.35,"t":"2025-07-18T04:00:00Z","v":143984,"vw":121.842547},{"c":121.45,"h":122.64,"l":121.17,"n":5647,"o":122.19,"t":"2025-07-21T04:00:00Z","v":137410,"vw":121.720287},{"c":122.11,"h":123.2,"l":121,"n":5214,"o":121.05,"t":"2025-07-22T04:00:00Z","v":138320,"vw":122.101807},{"c":123.01,"h":124.03,"l":122.405,"n":5374,"o":123.09,"t":"2025-07-23T04:00:00Z","v":150527,"vw":123.054089},{"c":121.56,"h":122.43,"l":120.65,"n":6532,"o":122.43,"t":"2025-07-24T04:00:00Z","v":166437,"vw":121.568521},{"c":122.05,"h":123.4925,"l":121.29,"n":5211,"o":122.26,"t":"2025-07-25T04:00:00Z","v":198448,"vw":122.186355},{"c":122.21,"h":122.77,"l":121.71,"n":5890,"o":122,"t":"2025-07-28T04:00:00Z","v":225153,"vw":122.208033},{"c":121.86,"h":123.16,"l":121.47,"n":5579,"o":123.16,"t":"2025-07-29T04:00:00Z","v":121285,"vw":121.94529},{"c":120.63,"h":122.26,"l":120.225,"n":6970,"o":121.65,"t":"2025-07-30T04:00:00Z","v":184446,"vw":121.214754},{"c":120.62,"h":121.7332,"l":119.83,"n":5682,"o":119.83,"t":"2025-07-31T04:00:00Z","v":133321,"vw":120.673429},{"c":119.13,"h":119.625,"l":117.86,"n":8391,"o":118.71,"t":"2025-08-01T04:00:00Z","v":161753,"vw":119.012295},{"c":124.66,"h":125.24,"l":119.08,"n":10374,"o":119.67,"t":"2025-08-04T04:00:00Z","v":286495,"vw":123.383868},{"c":133.23,"h":134.5545,"l":128,"n":18644,"o":129.91,"t":"2025-08-05T04:00:00Z","v":717275,"vw":132.230554},{"c":141.09,"h":141.27,"l":133.8,"n":12641,"o":134.68,"t":"2025-08-06T04:00:00Z","v":369934,"vw":139.499714},{"c":134.71,"h":141.19,"l":133.52,"n":11405,"o":141.19,"t":"2025-08-07T04:00:00Z","v":245417,"vw":135.394021},{"c":139.57,"h":140.74,"l":135.22,"n":9545,"o":135.62,"t":"2025-08-08T04:00:00Z","v":368010,"vw":139.020043},{"c":142.86,"h":143.1,"l":139.205,"n":8341,"o":140,"t":"2025-08-11T04:00:00Z","v":234849,"vw":142.039209},{"c":149.68,"h":150.24,"l":142.35,"n":12651,"o":144.09,"t":"2025-08-12T04:00:00Z","v":433193,"vw":148.734381},{"c":156.26,"h":156.9,"l":150.08,"n":9747,"o":150.08,"t":"2025-08-13T04:00:00Z","v":309547,"vw":154.386898},{"c":155.82,"h":156.59,"l":153.64,"n":8181,"o":154.33,"t":"2025-08-14T04:00:00Z","v":266344,"vw":155.219452},{"c":152.48,"h":157.59,"l":152.18,"n":12241,"o":156.03,"t":"2025-08-15T04:00:00Z","v":387241,"vw":155.103586},{"c":152.47,"h":153.19,"l":151.48,"n":6117,"o":152.29,"t":"2025-08-18T04:00:00Z","v":121254,"vw":152.321481},{"c":154.79,"h":155,"l":152.89,"n":6386,"o":153.19,"t":"2025-08-19T04:00:00Z","v":158115,"vw":154.386006},{"c":154.05,"h":156.01,"l":153.4301,"n":6792,"o":154.28,"t":"2025-08-20T04:00:00Z","v":188827,"vw":154.573322},{"c":153.12,"h":155.1,"l":152.6501,"n":6833,"o":154.05,"t":"2025-08-21T04:00:00Z","v":222401,"vw":153.664774},{"c":162.73,"h":163.45,"l":152.47,"n":9327,"o":154.07,"t":"2025-08-22T04:00:00Z","v":252939,"vw":161.450459},{"c":163.19,"h":163.31,"l":159.63,"n":6847,"o":161.65,"t":"2025-08-25T04:00:00Z","v":191216,"vw":162.750337},{"c":163.88,"h":165.05,"l":162.795,"n":6928,"o":163.31,"t":"2025-08-26T04:00:00Z","v":195813,"vw":163.87258},{"c":163.56,"h":164.66,"l":162.47,"n":6676,"o":163.27,"t":"2025-08-27T04:00:00Z","v":207491,"vw":163.629511},{"c":161.5,"h":164.96,"l":159.69,"n":7781,"o":163.51,"t":"2025-08-28T04:00:00Z","v":203526,"vw":161.073996},{"c":161.79,"h":162.19,"l":160.42,"n":5703,"o":162.19,"t":"2025-08-29T04:00:00Z","v":138907,"vw":161.622333},{"c":160.55,"h":162.07,"l":159.168,"n":6388,"o":160.07,"t":"2025-09-02T04:00:00Z","v":183948,"vw":160.834257},{"c":158.68,"h":161.18,"l":157.81,"n":7075,"o":160.07,"t":"2025-09-03T04:00:00Z","v":187503,"vw":158.609645},{"c":162.53,"h":162.56,"l":157.78,"n":6999,"o":159.45,"t":"2025-09-04T04:00:00Z","v":233402,"vw":160.995992},{"c":163.67,"h":165,"l":162.1,"n":5762,"o":163.03,"t":"2025-09-05T04:00:00Z","v":118843,"vw":163.611645},{"c":166.34,"h":166.89,"l":160.9022,"n":7040,"o":164.54,"t":"2025-09-08T04:00:00Z","v":182803,"vw":165.269881},{"c":163.21,"h":166.31,"l":162.17,"n":5375,"o":165.74,"t":"2025-09-09T04:00:00Z","v":136048,"vw":163.453223},{"c":159.16,"h":162.91,"l":157.01,"n":6459,"o":162.91,"t":"2025-09-10T04:00:00Z","v":138160,"vw":159.274436},{"c":163.64,"h":164.25,"l":159.18,"n":5262,"o":160.17,"t":"2025-09-11T04:00:00Z","v":122719,"vw":163.170106},{"c":161.33,"h":165.43,"l":161.32,"n":3740,"o":163.28,"t":"2025-09-12T04:00:00Z","v":77809,"vw":161.704817},{"c":161.86,"h":163.06,"l":160.49,"n":4127,"o":163.06,"t":"2025-09-15T04:00:00Z","v":92049,"vw":161.694705},{"c":157.09,"h":161.28,"l":155.99,"n":5915,"o":161.17,"t":"2025-09-16T04:00:00Z","v":156570,"vw":157.475633},{"c":156.89,"h":160.84,"l":156.27,"n":6157,"o":157.83,"t":"2025-09-17T04:00:00Z","v":179286,"vw":157.527853},{"c":159,"h":160.045,"l":156.07,"n":6285,"o":158.53,"t":"2025-09-18T04:00:00Z","v":162043,"vw":159.015731},{"c":156.44,"h":159,"l":155.815,"n":4937,"o":159,"t":"2025-09-19T04:00:00Z","v":291350,"vw":156.884678},{"c":156.55,"h":158.56,"l":156.181,"n":5185,"o":156.92,"t":"2025-09-22T04:00:00Z","v":127727,"vw":156.756492},{"c":157.47,"h":158,"l":156.16,"n":5245,"o":157,"t":"2025-09-23T04:00:00Z","v":142273,"vw":157.295186},{"c":153.85,"h":157.22,"l":153.67,"n":4851,"o":157.22,"t":"2025-09-24T04:00:00Z","v":145351,"vw":154.33317},{"c":152.12,"h":154.21,"l":148.3301,"n":4277,"o":153.33,"t":"2025-09-25T04:00:00Z","v":103235,"vw":152.376714},{"c":155.3,"h":155.79,"l":152.07,"n":4453,"o":153.14,"t":"2025-09-26T04:00:00Z","v":111364,"vw":154.778203},{"c":151.53,"h":157.755,"l":151.355,"n":4953,"o":155.59,"t":"2025-09-29T04:00:00Z","v":141667,"vw":152.180905},{"c":155.88,"h":156.38,"l":152.05,"n":5383,"o":152.74,"t":"2025-09-30T04:00:00Z","v":156355,"vw":155.190347},{"c":155.18,"h":156.63,"l":153.82,"n":4834,"o":154.77,"t":"2025-10-01T04:00:00Z","v":114138,"vw":155.308312},{"c":155.77,"h":156.37,"l":153.27,"n":4841,"o":154.78,"t":"2025-10-02T04:00:00Z","v":121318,"vw":155.446678},{"c":157.15,"h":158.17,"l":155.47,"n":5207,"o":156.65,"t":"2025-10-03T04:00:00Z","v":154875,"vw":156.985588},{"c":147.61,"h":156.945,"l":147.1,"n":7721,"o":156.83,"t":"2025-10-06T04:00:00Z","v":221532,"vw":150.091378},{"c":143,"h":148.175,"l":142.64,"n":8689,"o":147.93,"t":"2025-10-07T04:00:00Z","v":331530,"vw":143.396823},{"c":143.37,"h":144.91,"l":140.55,"n":7256,"o":142.61,"t":"2025-10-08T04:00:00Z","v":195843,"vw":142.62984},{"c":142.96,"h":143.91,"l":139.51,"n":8040,"o":142.88,"t":"2025-10-09T04:00:00Z","v":239322,"vw":142.376321},{"c":141.68,"h":144.85,"l":141.51,"n":5629,"o":142.79,"t":"2025-10-10T04:00:00Z","v":140877,"vw":142.23841},{"c":138.39,"h":143.61,"l":138.02,"n":5472,"o":142.71,"t":"2025-10-13T04:00:00Z","v":154283,"vw":139.01157},{"c":140.06,"h":140.9326,"l":135.99,"n":8101,"o":136.68,"t":"2025-10-14T04:00:00Z","v":248992,"vw":139.653493},{"c":141.22,"h":141.595,"l":138.845,"n":5349,"o":140.86,"t":"2025-10-15T04:00:00Z","v":134842,"vw":140.917412},{"c":142.49,"h":142.49,"l":140.1178,"n":5281,"o":141.75,"t":"2025-10-16T04:00:00Z","v":155503,"vw":141.741824},{"c":143.05,"h":144.445,"l":141.69,"n":5286,"o":142.49,"t":"2025-10-17T04:00:00Z","v":136891,"vw":142.999838},{"c":143.81,"h":144.84,"l":141.51,"n":4347,"o":144.84,"t":"2025-10-20T04:00:00Z","v":120339,"vw":143.590405},{"c":148.19,"h":148.5,"l":143.91,"n":4299,"o":143.91,"t":"2025-10-21T04:00:00Z","v":119778,"vw":147.596053},{"c":154.02,"h":154.53,"l":147.265,"n":10534,"o":149.16,"t":"2025-10-22T04:00:00Z","v":355018,"vw":152.734589},{"c":155.25,"h":155.75,"l":151.99,"n":9452,"o":153.5,"t":"2025-10-23T04:00:00Z","v":352765,"vw":154.057237},{"c":158.03,"h":158.35,"l":153.51,"n":8066,"o":155.98,"t":"2025-10-24T04:00:00Z","v":241062,"vw":157.519844},{"c":153.75,"h":164,"l":149,"n":18711,"o":163.49,"t":"2025-10-27T04:00:00Z","v":833148,"vw":157.805082},{"c":138.73,"h":158.29,"l":134.7,"n":21128,"o":151.24,"t":"2025-10-28T04:00:00Z","v":670658,"vw":141.369179},{"c":133.53,"h":137.505,"l":131.01,"n":14428,"o":135.65,"t":"2025-10-29T04:00:00Z","v":433527,"vw":133.352632},{"c":134.5,"h":136.58,"l":132.97,"n":11995,"o":133.53,"t":"2025-10-30T04:00:00Z","v":354831,"vw":134.415227},{"c":134.13,"h":137.13,"l":132.2582,"n":11399,"o":133.7,"t":"2025-10-31T04:00:00Z","v":383144,"vw":134.932751},{"c":133.58,"h":135.11,"l":132.11,"n":7439,"o":132.44,"t":"2025-11-03T05:00:00Z","v":217116,"vw":133.473671},{"c":131.23,"h":135.95,"l":130.11,"n":7621,"o":133.85,"t":"2025-11-04T05:00:00Z","v":182016,"vw":131.379112},{"c":131.37,"h":134.075,"l":130.5,"n":6988,"o":131.85,"t":"2025-11-05T05:00:00Z","v":186288,"vw":131.836287},{"c":129.33,"h":132.56,"l":128.24,"n":5631,"o":130.6,"t":"2025-11-06T05:00:00Z","v":142782,"vw":129.881235},{"c":134.29,"h":135.66,"l":129.335,"n":7666,"o":129.79,"t":"2025-11-07T05:00:00Z","v":260008,"vw":133.537742},{"c":134.01,"h":134.5,"l":132.695,"n":5695,"o":134.29,"t":"2025-11-10T05:00:00Z","v":176997,"vw":133.87578},{"c":133.21,"h":137.41,"l":133.15,"n":6874,"o":134.58,"t":"2025-11-11T05:00:00Z","v":267585,"vw":134.998133},{"c":138.13,"h":140.97,"l":132.11,"n":11915,"o":133.14,"t":"2025-11-12T05:00:00Z","v":421070,"vw":138.841746},{"c":134.48,"h":139.11,"l":133.57,"n":6705,"o":137.1,"t":"2025-11-13T05:00:00Z","v":167338,"vw":135.17243},{"c":131.75,"h":136.4436,"l":122.2,"n":7234,"o":134.14,"t":"2025-11-14T05:00:00Z","v":153490,"vw":131.299756},{"c":128.6,"h":133,"l":127.84,"n":5249,"o":131.32,"t":"2025-11-17T05:00:00Z","v":135619,"vw":129.686984},{"c":129.22,"h":130.37,"l":128.61,"n":5290,"o":128.61,"t":"2025-11-18T05:00:00Z","v":120632,"vw":129.412052},{"c":128.69,"h":130.79,"l":128.22,"n":5796,"o":129.84,"t":"2025-11-19T05:00:00Z","v":122050,"vw":129.083058},{"c":126.06,"h":132.22,"l":125.72,"n":5942,"o":130.9,"t":"2025-11-20T05:00:00Z","v":157795,"vw":127.165368},{"c":131.32,"h":132.28,"l":123.375,"n":8301,"o":125.72,"t":"2025-11-21T05:00:00Z","v":236327,"vw":129.856119},{"c":131.65,"h":132.5,"l":128.625,"n":5906,"o":130.57,"t":"2025-11-24T05:00:00Z","v":206041,"vw":131.5935},{"c":135.48,"h":137.405,"l":132.91,"n":7679,"o":132.91,"t":"2025-11-25T05:00:00Z","v":236054,"vw":135.893867},{"c":134.32,"h":136.815,"l":134.015,"n":7277,"o":134.23,"t":"2025-11-26T05:00:00Z","v":248901,"vw":134.588026},{"c":132.27,"h":137,"l":132.04,"n":3283,"o":135.39,"t":"2025-11-28T05:00:00Z","v":80767,"vw":133.060609},{"c":130.76,"h":134.15,"l":130,"n":5488,"o":131.7,"t":"2025-12-01T05:00:00Z","v":167582,"vw":131.343706},{"c":129.1,"h":133.915,"l":128.4,"n":6364,"o":131.32,"t":"2025-12-02T05:00:00Z","v":195309,"vw":129.486058},{"c":128.9,"h":131,"l":128.5,"n":5178,"o":130.22,"t":"2025-12-03T05:00:00Z","v":184767,"vw":129.264369},{"c":126.36,"h":130.3,"l":125.305,"n":6462,"o":128.81,"t":"2025-12-04T05:00:00Z","v":149972,"vw":126.959519},{"c":126.63,"h":128.255,"l":125.03,"n":6227,"o":126.59,"t":"2025-12-05T05:00:00Z","v":205433,"vw":126.289443},{"c":124.71,"h":128.0399,"l":124.36,"n":6198,"o":126.94,"t":"2025-12-08T05:00:00Z","v":175074,"vw":125.624886},{"c":123.77,"h":128.62,"l":123.35,"n":8155,"o":124.94,"t":"2025-12-09T05:00:00Z","v":274467,"vw":125.235588},{"c":125.71,"h":128.205,"l":123.64,"n":7058,"o":124.06,"t":"2025-12-10T05:00:00Z","v":263225,"vw":125.418034},{"c":128.47,"h":129.05,"l":126.105,"n":6025,"o":126.9,"t":"2025-12-11T05:00:00Z","v":174533,"vw":128.221885},{"c":128.01,"h":129.75,"l":127.265,"n":5634,"o":128.48,"t":"2025-12-12T05:00:00Z","v":178309,"vw":128.147188},{"c":127.92,"h":129.78,"l":127.4,"n":5853,"o":128.09,"t":"2025-12-15T05:00:00Z","v":153334,"vw":128.014255},{"c":126.72,"h":130.105,"l":125.85,"n":7399,"o":128.46,"t":"2025-12-16T05:00:00Z","v":248622,"vw":127.326164},{"c":126.4,"h":128.375,"l":124.845,"n":6155,"o":126.79,"t":"2025-12-17T05:00:00Z","v":168770,"vw":126.225657},{"c":126.69,"h":129.09,"l":126.25,"n":6379,"o":127.45,"t":"2025-12-18T05:00:00Z","v":198086,"vw":127.136984},{"c":126.52,"h":127.35,"l":126.04,"n":3697,"o":126.13,"t":"2025-12-19T05:00:00Z","v":283230,"vw":126.5165},{"c":125.08,"h":127.55,"l":124.56,"n":6032,"o":126.26,"t":"2025-12-22T05:00:00Z","v":155396,"vw":125.525623},{"c":125.57,"h":127.26,"l":124.38,"n":5257,"o":125.08,"t":"2025-12-23T05:00:00Z","v":206652,"vw":125.743377},{"c":125.83,"h":126.645,"l":125.27,"n":2256,"o":125.44,"t":"2025-12-24T05:00:00Z","v":58003,"vw":125.914674},{"c":126.62,"h":127.84,"l":125.59,"n":3836,"o":126.41,"t":"2025-12-26T05:00:00Z","v":93561,"vw":126.597029},{"c":125.85,"h":130.29,"l":125.55,"n":4982,"o":126.66,"t":"2025-12-29T05:00:00Z","v":153558,"vw":126.054991},{"c":125.68,"h":128.88,"l":125.01,"n":4018,"o":125.69,"t":"2025-12-30T05:00:00Z","v":137542,"vw":125.630836},{"c":123.19,"h":126.68,"l":123.16,"n":4830,"o":125.12,"t":"2025-12-31T05:00:00Z","v":158432,"vw":124.09408},{"c":124.1,"h":125.045,"l":121.97,"n":6488,"o":123.68,"t":"2026-01-02T05:00:00Z","v":199504,"vw":123.805895},{"c":125.46,"h":126.81,"l":123.32,"n":5122,"o":123.32,"t":"2026-01-05T05:00:00Z","v":140885,"vw":125.196013},{"c":125.17,"h":125.78,"l":122.05,"n":6417,"o":125.16,"t":"2026-01-06T05:00:00Z","v":155251,"vw":124.646365},{"c":124.39,"h":126.385,"l":122.25,"n":4810,"o":125.89,"t":"2026-01-07T05:00:00Z","v":120324,"vw":124.407159},{"c":128.33,"h":129.205,"l":123.545,"n":4382,"o":123.71,"t":"2026-01-08T05:00:00Z","v":127534,"vw":128.118776},{"c":127.77,"h":130.8,"l":125.505,"n":6301,"o":128.33,"t":"2026-01-09T05:00:00Z","v":228344,"vw":127.168977},{"c":126.61,"h":128.98,"l":124.12,"n":5212,"o":126.88,"t":"2026-01-12T05:00:00Z","v":178072,"vw":126.688648},{"c":126.115,"h":127.855,"l":125.81,"n":5643,"o":126.93,"t":"2026-01-13T05:00:00Z","v":191939,"vw":126.72223},{"c":126.1,"h":127.355,"l":123.87,"n":7810,"o":126.44,"t":"2026-01-14T05:00:00Z","v":236225,"vw":125.702951},{"c":128.79,"h":130.5,"l":125.4,"n":6769,"o":126.05,"t":"2026-01-15T05:00:00Z","v":240026,"vw":129.176411},{"c":126.11,"h":131.05,"l":125.3301,"n":5302,"o":128.34,"t":"2026-01-16T05:00:00Z","v":178638,"vw":126.538816},{"c":124.2,"h":125.74,"l":123.48,"n":6226,"o":124.25,"t":"2026-01-20T05:00:00Z","v":172769,"vw":124.116397},{"c":128.06,"h":130.41,"l":125.33,"n":6038,"o":125.33,"t":"2026-01-21T05:00:00Z","v":194459,"vw":128.258236},{"c":125.53,"h":130.17,"l":125.315,"n":4796,"o":128.76,"t":"2026-01-22T05:00:00Z","v":157672,"vw":126.571218},{"c":124.05,"h":126.76,"l":123.215,"n":5273,"o":124.67,"t":"2026-01-23T05:00:00Z","v":164064,"vw":123.961215},{"c":125.11,"h":125.14,"l":123.47,"n":5775,"o":124.05,"t":"2026-01-26T05:00:00Z","v":193890,"vw":124.648734},{"c":124.29,"h":126.1099,"l":124.005,"n":4686,"o":125.11,"t":"2026-01-27T05:00:00Z","v":177565,"vw":124.677397},{"c":122.46,"h":125.09,"l":121.8,"n":6080,"o":124.68,"t":"2026-01-28T05:00:00Z","v":194491,"vw":122.702634},{"c":123.45,"h":124.25,"l":121.83,"n":4778,"o":122.91,"t":"2026-01-29T05:00:00Z","v":170334,"vw":123.458377},{"c":124.2,"h":124.545,"l":121.194,"n":6704,"o":123.07,"t":"2026-01-30T05:00:00Z","v":257454,"vw":123.551025},{"c":126.59,"h":127.18,"l":122.815,"n":7280,"o":124.43,"t":"2026-02-02T05:00:00Z","v":231181,"vw":126.154196},{"c":124.8,"h":128.55,"l":122.87,"n":5396,"o":126.06,"t":"2026-02-03T05:00:00Z","v":169413,"vw":125.005435},{"c":128.11,"h":130.46,"l":125.96,"n":6382,"o":125.96,"t":"2026-02-04T05:00:00Z","v":189655,"vw":128.358602},{"c":128.62,"h":130.17,"l":127.545,"n":6654,"o":128.75,"t":"2026-02-05T05:00:00Z","v":199673,"vw":128.715116},{"c":130.1,"h":130.51,"l":128.84,"n":6520,"o":128.84,"t":"2026-02-06T05:00:00Z","v":207837,"vw":129.981303},{"c":130.05,"h":130.06,"l":127.86,"n":5157,"o":130.01,"t":"2026-02-09T05:00:00Z","v":158909,"vw":129.426767},{"c":131.31,"h":132.6199,"l":130.51,"n":4108,"o":130.51,"t":"2026-02-10T05:00:00Z","v":136355,"vw":131.495278},{"c":133.27,"h":133.77,"l":131.31,"n":5017,"o":131.31,"t":"2026-02-11T05:00:00Z","v":122496,"vw":133.060851},{"c":131.68,"h":135.8,"l":131.14,"n":4591,"o":134.07,"t":"2026-02-12T05:00:00Z","v":113966,"vw":132.243047},{"c":131.17,"h":132.54,"l":130.6,"n":5644,"o":131.69,"t":"2026-02-13T05:00:00Z","v":134100,"vw":131.406234},{"c":129.26,"h":132.35,"l":129.2,"n":4585,"o":131.75,"t":"2026-02-17T05:00:00Z","v":132207,"vw":129.687348},{"c":128.64,"h":130.53,"l":127.89,"n":5855,"o":129.26,"t":"2026-02-18T05:00:00Z","v":148673,"vw":128.909293},{"c":127.73,"h":128.59,"l":126.26,"n":5594,"o":128.2,"t":"2026-02-19T05:00:00Z","v":149405,"vw":127.646203},{"c":129.69,"h":130.6,"l":127.64,"n":5128,"o":127.64,"t":"2026-02-20T05:00:00Z","v":147207,"vw":129.332006},{"c":127.5,"h":129.78,"l":125.075,"n":7714,"o":129.78,"t":"2026-02-23T05:00:00Z","v":294648,"vw":126.93165},{"c":126.4,"h":130.5999,"l":126,"n":3909,"o":128.11,"t":"2026-02-24T05:00:00Z","v":122594,"vw":127.430857},{"c":114.5,"h":125.52,"l":114.26,"n":11109,"o":125.52,"t":"2026-02-25T05:00:00Z","v":544444,"vw":116.932435},{"c":116.55,"h":119.1733,"l":109.98,"n":13237,"o":115,"t":"2026-02-26T05:00:00Z","v":598134,"vw":114.650638},{"c":117.86,"h":119.83,"l":113.075,"n":10197,"o":115.31,"t":"2026-02-27T05:00:00Z","v":432052,"vw":117.570202},{"c":115.93,"h":121.21,"l":113.25,"n":12185,"o":119.47,"t":"2026-03-02T05:00:00Z","v":529704,"vw":115.526635},{"c":116.22,"h":116.45,"l":111.97,"n":7722,"o":113.25,"t":"2026-03-03T05:00:00Z","v":274122,"vw":115.323096},{"c":116.16,"h":117.1384,"l":114.2,"n":8430,"o":116.37,"t":"2026-03-04T05:00:00Z","v":287105,"vw":116.003826},{"c":112.12,"h":117.57,"l":110.44,"n":8788,"o":114.6,"t":"2026-03-05T05:00:00Z","v":351778,"vw":113.559787},{"c":109.33,"h":112.0399,"l":107.365,"n":8394,"o":111.03,"t":"2026-03-06T05:00:00Z","v":287779,"vw":108.85744},{"c":107.75,"h":108.255,"l":104,"n":9215,"o":107.79,"t":"2026-03-09T04:00:00Z","v":272243,"vw":106.584427},{"c":106.89,"h":109.95,"l":106.73,"n":6437,"o":107.58,"t":"2026-03-10T04:00:00Z","v":256184,"vw":108.179758},{"c":105.66,"h":107.5,"l":103.82,"n":6677,"o":106.42,"t":"2026-03-11T04:00:00Z","v":269221,"vw":105.674068},{"c":102.24,"h":105.85,"l":101.66,"n":9290,"o":104.06,"t":"2026-03-12T04:00:00Z","v":393584,"vw":102.822589},{"c":102.81,"h":103.735,"l":101.025,"n":7311,"o":103.71,"t":"2026-03-13T04:00:00Z","v":284522,"vw":102.343337},{"c":103.61,"h":105.68,"l":103.16,"n":5726,"o":103.45,"t":"2026-03-16T04:00:00Z","v":173129,"vw":104.036458},{"c":101.3,"h":105.31,"l":100.66,"n":9682,"o":104.59,"t":"2026-03-17T04:00:00Z","v":432491,"vw":102.048533},{"c":100.92,"h":101.3928,"l":99.01,"n":6925,"o":100.86,"t":"2026-03-18T04:00:00Z","v":303592,"vw":100.62879},{"c":102.4,"h":102.645,"l":98.445,"n":8349,"o":100.04,"t":"2026-03-19T04:00:00Z","v":301664,"vw":101.344915},{"c":101.98,"h":103.33,"l":101.445,"n":7457,"o":102.4,"t":"2026-03-20T04:00:00Z","v":723163,"vw":102.017556},{"c":103.86,"h":107.11,"l":103.86,"n":6582,"o":104.99,"t":"2026-03-23T04:00:00Z","v":225707,"vw":104.76136},{"c":105.19,"h":106.21,"l":102.2101,"n":6848,"o":102.45,"t":"2026-03-24T04:00:00Z","v":291393,"vw":105.206535},{"c":106.95,"h":109.88,"l":105.69,"n":8445,"o":106.5,"t":"2026-03-25T04:00:00Z","v":310142,"vw":106.764834},{"c":106.47,"h":107.965,"l":105.07,"n":5823,"o":105.35,"t":"2026-03-26T04:00:00Z","v":219375,"vw":106.591829},{"c":104.56,"h":106.855,"l":104.17,"n":5822,"o":105.3,"t":"2026-03-27T04:00:00Z","v":201694,"vw":105.087481},{"c":102.56,"h":104.6245,"l":102.49,"n":7003,"o":104.57,"t":"2026-03-30T04:00:00Z","v":228740,"vw":103.235921},{"c":104.36,"h":106.13,"l":103.27,"n":5755,"o":104.04,"t":"2026-03-31T04:00:00Z","v":241266,"vw":104.279704},{"c":105.22,"h":106.49,"l":104.25,"n":5687,"o":104.25,"t":"2026-04-01T04:00:00Z","v":214183,"vw":105.382907},{"c":100.9,"h":104.895,"l":100.63,"n":8156,"o":104.46,"t":"2026-04-02T04:00:00Z","v":274606,"vw":102.13886},{"c":100.5,"h":100.8333,"l":99.19,"n":7387,"o":99.85,"t":"2026-04-06T04:00:00Z","v":184689,"vw":100.272616},{"c":101.24,"h":102.5,"l":99.44,"n":7635,"o":99.92,"t":"2026-04-07T04:00:00Z","v":250845,"vw":101.084013},{"c":106.2,"h":109.11,"l":104.98,"n":8898,"o":105.61,"t":"2026-04-08T04:00:00Z","v":295799,"vw":106.390735},{"c":109.92,"h":110.128,"l":104.81,"n":6284,"o":105.18,"t":"2026-04-09T04:00:00Z","v":166826,"vw":109.046592},{"c":109.46,"h":110.525,"l":107.6537,"n":6084,"o":109.68,"t":"2026-04-10T04:00:00Z","v":183891,"vw":109.482524},{"c":109.71,"h":109.79,"l":105.82,"n":7344,"o":108.48,"t":"2026-04-13T04:00:00Z","v":266638,"vw":108.977688},{"c":110.12,"h":110.67,"l":108.76,"n":5219,"o":109.32,"t":"2026-04-14T04:00:00Z","v":176475,"vw":109.891061},{"c":106.72,"h":110.01,"l":106.405,"n":8600,"o":110.01,"t":"2026-04-15T04:00:00Z","v":343646,"vw":107.181793},{"c":106.21,"h":108.15,"l":105.51,"n":7320,"o":105.94,"t":"2026-04-16T04:00:00Z","v":218151,"vw":106.459618},{"c":110.66,"h":112.76,"l":108.19,"n":5483,"o":108.28,"t":"2026-04-17T04:00:00Z","v":159184,"vw":110.649159},{"c":111.58,"h":112.11,"l":109.505,"n":5172,"o":109.97,"t":"2026-04-20T04:00:00Z","v":148414,"vw":111.149914},{"c":110.26,"h":112.42,"l":109.4154,"n":5309,"o":111.94,"t":"2026-04-21T04:00:00Z","v":146753,"vw":110.518118},{"c":109.47,"h":110.975,"l":108.93,"n":5903,"o":110.35,"t":"2026-04-22T04:00:00Z","v":158968,"vw":109.61749},{"c":109.35,"h":110.485,"l":107.83,"n":7749,"o":109.94,"t":"2026-04-23T04:00:00Z","v":351248,"vw":109.443445},{"c":111.19,"h":112.095,"l":108.53,"n":5871,"o":109.1,"t":"2026-04-24T04:00:00Z","v":207352,"vw":110.9388},{"c":110.25,"h":112.35,"l":109.8675,"n":5650,"o":111.05,"t":"2026-04-27T04:00:00Z","v":148966,"vw":110.446235},{"c":110.88,"h":113.63,"l":109.585,"n":7448,"o":111.12,"t":"2026-04-28T04:00:00Z","v":233339,"vw":110.802801},{"c":110.07,"h":111.88,"l":109.79,"n":7398,"o":110.52,"t":"2026-04-29T04:00:00Z","v":260514,"vw":110.298574},{"c":112.51,"h":113.58,"l":109.75,"n":7631,"o":109.75,"t":"2026-04-30T04:00:00Z","v":268046,"vw":112.531727},{"c":112.88,"h":115.0688,"l":110.28,"n":7062,"o":112.59,"t":"2026-05-01T04:00:00Z","v":243785,"vw":112.835306},{"c":110.85,"h":113.525,"l":109.655,"n":7556,"o":111.65,"t":"2026-05-04T04:00:00Z","v":235750,"vw":110.966163},{"c":119.52,"h":120.09,"l":105.25,"n":10629,"o":113.06,"t":"2026-05-05T04:00:00Z","v":395006,"vw":116.64143},{"c":122.61,"h":127.39,"l":120.87,"n":13352,"o":121.62,"t":"2026-05-06T04:00:00Z","v":611793,"vw":123.774188},{"c":124.52,"h":125.68,"l":123.235,"n":7783,"o":123.99,"t":"2026-05-07T04:00:00Z","v":312771,"vw":124.60126},{"c":124.13,"h":126.245,"l":123.925,"n":5855,"o":125,"t":"2026-05-08T04:00:00Z","v":182556,"vw":124.572872},{"c":121.01,"h":123.98,"l":120.26,"n":7796,"o":123.58,"t":"2026-05-11T04:00:00Z","v":262175,"vw":121.97247},{"c":119.52,"h":121.795,"l":117.84,"n":7409,"o":121.58,"t":"2026-05-12T04:00:00Z","v":250770,"vw":119.659572},{"c":116.32,"h":122.395,"l":116.24,"n":7071,"o":119,"t":"2026-05-13T04:00:00Z","v":212452,"vw":117.142182},{"c":120.49,"h":120.66,"l":115.9755,"n":8154,"o":116.57,"t":"2026-05-14T04:00:00Z","v":252448,"vw":118.889075},{"c":116.16,"h":120.25,"l":116.065,"n":8352,"o":120.24,"t":"2026-05-15T04:00:00Z","v":326467,"vw":117.634357},{"c":115.09,"h":120,"l":115.02,"n":5699,"o":116.59,"t":"2026-05-18T04:00:00Z","v":175265,"vw":115.816971},{"c":112.83,"h":114.76,"l":111.13,"n":6436,"o":114.71,"t":"2026-05-19T04:00:00Z","v":216703,"vw":113.152338},{"c":117.02,"h":117.14,"l":112.02,"n":6389,"o":113.48,"t":"2026-05-20T04:00:00Z","v":193769,"vw":115.615858},{"c":118.7,"h":120,"l":113.45,"n":6918,"o":115.53,"t":"2026-05-21T04:00:00Z","v":206557,"vw":117.336405},{"c":118.08,"h":120.1,"l":117.61,"n":6694,"o":118.7,"t":"2026-05-22T04:00:00Z","v":263228,"vw":118.44501},{"c":120.28,"h":120.3,"l":116.83,"n":5873,"o":118.2,"t":"2026-05-26T04:00:00Z","v":154209,"vw":119.483078},{"c":123.64,"h":125.12,"l":120,"n":6572,"o":121.37,"t":"2026-05-27T04:00:00Z","v":214472,"vw":123.226225},{"c":125.05,"h":125.26,"l":121.07,"n":7671,"o":123.09,"t":"2026-05-28T04:00:00Z","v":282038,"vw":123.503683},{"c":123.92,"h":126,"l":123.43,"n":6636,"o":125.05,"t":"2026-05-29T04:00:00Z","v":340293,"vw":124.484287},{"c":122.71,"h":125.256,"l":119.9375,"n":8871,"o":122.38,"t":"2026-06-01T04:00:00Z","v":368188,"vw":122.125585},{"c":125.83,"h":126.44,"l":123.96,"n":6728,"o":123.96,"t":"2026-06-02T04:00:00Z","v":188171,"vw":125.582785},{"c":124.75,"h":126.345,"l":123.835,"n":7226,"o":124.71,"t":"2026-06-03T04:00:00Z","v":393157,"vw":124.729236},{"c":128.04,"h":128.4,"l":124.89,"n":7822,"o":126.26,"t":"2026-06-04T04:00:00Z","v":261578,"vw":127.236341},{"c":127.03,"h":129.29,"l":125.31,"n":7601,"o":127.88,"t":"2026-06-05T04:00:00Z","v":242658,"vw":127.010515},{"c":128.31,"h":130.26,"l":126.35,"n":8067,"o":126.35,"t":"2026-06-08T04:00:00Z","v":251649,"vw":128.721532},{"c":127.98,"h":132.145,"l":127.38,"n":8479,"o":129.32,"t":"2026-06-09T04:00:00Z","v":280618,"vw":128.928842},{"c":126.83,"h":129.46,"l":126.39,"n":6461,"o":129.05,"t":"2026-06-10T04:00:00Z","v":183716,"vw":127.277327},{"c":128.21,"h":129.33,"l":126.005,"n":5179,"o":128.28,"t":"2026-06-11T04:00:00Z","v":172596,"vw":127.97092},{"c":127.86,"h":130.96,"l":127.25,"n":7603,"o":129.2,"t":"2026-06-12T04:00:00Z","v":268804,"vw":128.316033},{"c":126.14,"h":131,"l":126.02,"n":6821,"o":128.92,"t":"2026-06-15T04:00:00Z","v":225452,"vw":128.165669},{"c":125.75,"h":128.89,"l":125.22,"n":6266,"o":126.47,"t":"2026-06-16T04:00:00Z","v":195743,"vw":126.169198},{"c":122.77,"h":127.86,"l":118.955,"n":8371,"o":124.55,"t":"2026-06-17T04:00:00Z","v":313153,"vw":122.550493},{"c":125.66,"h":127.415,"l":123.96,"n":7309,"o":124.17,"t":"2026-06-18T04:00:00Z","v":532151,"vw":125.460003},{"c":124.72,"h":127.06,"l":123.62,"n":8576,"o":124.89,"t":"2026-06-22T04:00:00Z","v":286561,"vw":125.191475},{"c":128.15,"h":128.475,"l":123.445,"n":9247,"o":125.19,"t":"2026-06-23T04:00:00Z","v":363634,"vw":127.112067},{"c":131.87,"h":131.87,"l":129.135,"n":8474,"o":129.72,"t":"2026-06-24T04:00:00Z","v":336318,"vw":130.740615},{"c":134.37,"h":136.52,"l":132.035,"n":9773,"o":132.99,"t":"2026-06-25T04:00:00Z","v":427799,"vw":133.71911},{"c":134.69,"h":135.99,"l":132.605,"n":8899,"o":134.37,"t":"2026-06-26T04:00:00Z","v":1071032,"vw":134.68263},{"c":132.56,"h":134.01,"l":129.48,"n":8511,"o":133.37,"t":"2026-06-29T04:00:00Z","v":292690,"vw":131.829775},{"c":136.45,"h":136.99,"l":131.4203,"n":8720,"o":133.86,"t":"2026-06-30T04:00:00Z","v":350417,"vw":135.831953},{"c":135.75,"h":138.56,"l":135.32,"n":8345,"o":137,"t":"2026-07-01T04:00:00Z","v":247236,"vw":136.711906},{"c":137.65,"h":137.7,"l":134.39,"n":7957,"o":135.57,"t":"2026-07-02T04:00:00Z","v":278372,"vw":136.258257},{"c":140.07,"h":140.65,"l":137.01,"n":7268,"o":137.84,"t":"2026-07-06T04:00:00Z","v":217265,"vw":139.613373},{"c":139.64,"h":140.67,"l":138.26,"n":9305,"o":139.96,"t":"2026-07-07T04:00:00Z","v":259353,"vw":139.562349},{"c":135.25,"h":140.51,"l":134.37,"n":9062,"o":139.61,"t":"2026-07-08T04:00:00Z","v":359510,"vw":135.952946},{"c":136.48,"h":138.43,"l":133.2601,"n":7831,"o":135.72,"t":"2026-07-09T04:00:00Z","v":193951,"vw":136.573236},{"c":138.5,"h":139.49,"l":136.58,"n":7955,"o":136.58,"t":"2026-07-10T04:00:00Z","v":234150,"vw":138.355269},{"c":138.91,"h":139.88,"l":137.348,"n":6879,"o":138.1,"t":"2026-07-13T04:00:00Z","v":149868,"vw":138.739653},{"c":138.62,"h":140.15,"l":137.475,"n":6746,"o":139.34,"t":"2026-07-14T04:00:00Z","v":234302,"vw":138.619406},{"c":137.545,"h":141.08,"l":137.44,"n":8141,"o":138.23,"t":"2026-07-15T04:00:00Z","v":233908,"vw":138.3846},{"c":144.12,"h":144.435,"l":137.75,"n":7221,"o":137.75,"t":"2026-07-16T04:00:00Z","v":228894,"vw":143.452176},{"c":141.97,"h":145.655,"l":139.99,"n":7046,"o":141.6,"t":"2026-07-17T04:00:00Z","v":245581,"vw":141.832459},{"c":137.67,"h":143.01,"l":137.01,"n":7077,"o":141.94,"t":"2026-07-20T04:00:00Z","v":211111,"vw":138.292212},{"c":137.47,"h":139.13,"l":136.36,"n":9759,"o":138.13,"t":"2026-07-21T04:00:00Z","v":370343,"vw":137.644163},{"c":134.9,"h":140.35,"l":133.995,"n":9875,"o":137.47,"t":"2026-07-22T04:00:00Z","v":320870,"vw":135.698244},{"c":132.35,"h":134.65,"l":130.12,"n":7774,"o":133.43,"t":"2026-07-23T04:00:00Z","v":261810,"vw":132.334184},{"c":134.2,"h":135.28,"l":131.51,"n":7168,"o":132.86,"t":"2026-07-24T04:00:00Z","v":237530,"vw":133.715352},{"c":136.44,"h":137.09,"l":133.05,"n":5460,"o":134.51,"t":"2026-07-27T04:00:00Z","v":210398,"vw":135.992651},{"c":143.17,"h":143.605,"l":138.3,"n":5624,"o":138.44,"t":"2026-07-28T04:00:00Z","v":160943,"vw":142.449064},{"c":141.29,"h":144.985,"l":140.82,"n":7757,"o":142.75,"t":"2026-07-29T04:00:00Z","v":184239,"vw":142.566897},{"c":133.18,"h":141,"l":132.675,"n":9078,"o":140.51,"t":"2026-07-30T04:00:00Z","v":303788,"vw":135.199729},{"c":133.16,"h":134.96,"l":130.86,"n":7664,"o":133.05,"t":"2026-07-31T04:00:00Z","v":261868,"vw":132.822963},{"c":127.68,"h":134.305,"l":123.202,"n":14073,"o":133,"t":"2026-08-03T04:00:00Z","v":775923,"vw":128.443622},{"c":147.8,"h":155.37,"l":140,"n":27335,"o":142.11,"t":"2026-08-04T04:00:00Z","v":1806171,"vw":148.142543},{"c":141.54,"h":147.56,"l":141.26,"n":16705,"o":147.56,"t":"2026-08-05T04:00:00Z","v":699241,"vw":143.667902},{"c":137.58,"h":142.15,"l":137.15,"n":10540,"o":141.52,"t":"2026-08-06T04:00:00Z","v":294426,"vw":138.380101},{"c":140.91,"h":141.31,"l":137.31,"n":7442,"o":137.58,"t":"2026-08-07T04:00:00Z","v":191684,"vw":140.12156},{"c":133.27,"h":140.715,"l":132.7,"n":8097,"o":140.06,"t":"2026-08-10T04:00:00Z","v":273736,"vw":134.565394},{"c":133.05,"h":135.49,"l":133.05,"n":6138,"o":133.97,"t":"2026-08-11T04:00:00Z","v":127915,"vw":133.694066},{"c":133.63,"h":136.16,"l":131.5,"n":7480,"o":133.4,"t":"2026-08-12T04:00:00Z","v":199005,"vw":133.614988},{"c":133.08,"h":135.2,"l":132.32,"n":7044,"o":134.65,"t":"2026-08-13T04:00:00Z","v":147356,"vw":133.096297},{"c":136.39,"h":136.72,"l":131.78,"n":6849,"o":132.49,"t":"2026-08-14T04:00:00Z","v":139369,"vw":135.540069},{"c":133.7,"h":136.36,"l":133.47,"n":6319,"o":135.21,"t":"2026-08-17T04:00:00Z","v":121641,"vw":134.449309},{"c":132.82,"h":134.86,"l":131.95,"n":9569,"o":134.13,"t":"2026-08-18T04:00:00Z","v":189377,"vw":133.002946},{"c":134.12,"h":136.77,"l":132.73,"n":6835,"o":134.03,"t":"2026-08-19T04:00:00Z","v":162741,"vw":134.111618},{"c":131.37,"h":134.04,"l":130.61,"n":6051,"o":131.73,"t":"2026-08-20T04:00:00Z","v":159973,"vw":131.661587},{"c":132.12,"h":133.39,"l":131.5001,"n":5251,"o":132.53,"t":"2026-08-21T04:00:00Z","v":166378,"vw":132.261711},{"c":131.09,"h":133.185,"l":129.78,"n":6182,"o":133.04,"t":"2026-08-24T04:00:00Z","v":134978,"vw":131.065833},{"c":130.46,"h":132.64,"l":128.99,"n":6599,"o":131.25,"t":"2026-08-25T04:00:00Z","v":155080,"vw":130.281868},{"c":129.4,"h":130.87,"l":128.2,"n":5727,"o":130.46,"t":"2026-08-26T04:00:00Z","v":139924,"vw":129.395458},{"c":128.21,"h":129.22,"l":126.91,"n":5554,"o":128.26,"t":"2026-08-27T04:00:00Z","v":125283,"vw":128.102323},{"c":129.35,"h":130.86,"l":125.535,"n":5686,"o":128.87,"t":"2026-08-28T04:00:00Z","v":156047,"vw":129.017632},{"c":128.85,"h":129.705,"l":127.85,"n":8296,"o":129.01,"t":"2026-08-31T04:00:00Z","v":158997,"vw":128.622978},{"c":127.18,"h":128.54,"l":126.05,"n":7685,"o":127.44,"t":"2026-09-01T04:00:00Z","v":141737,"vw":127.210031},{"c":128.54,"h":129.74,"l":124.44,"n":8719,"o":128.05,"t":"2026-09-02T04:00:00Z","v":279197,"vw":128.344194},{"c":129.66,"h":131.86,"l":126.885,"n":7646,"o":130.44,"t":"2026-09-03T04:00:00Z","v":244921,"vw":129.248186},{"c":131.3,"h":132.045,"l":128.49,"n":7398,"o":128.64,"t":"2026-09-04T04:00:00Z","v":167432,"vw":131.077751},{"c":128.78,"h":131.22,"l":128.54,"n":6921,"o":129.9,"t":"2026-09-08T04:00:00Z","v":163852,"vw":129.088258},{"c":126.6,"h":130.21,"l":126.13,"n":8093,"o":127.52,"t":"2026-09-09T04:00:00Z","v":196261,"vw":127.208975},{"c":126.63,"h":127.31,"l":125.155,"n":5752,"o":126.36,"t":"2026-09-10T04:00:00Z","v":147011,"vw":126.540267},{"c":126.66,"h":128.72,"l":126.1,"n":6475,"o":128.72,"t":"2026-09-11T04:00:00Z","v":128513,"vw":126.908665},{"c":126.6,"h":127,"l":125.754,"n":5545,"o":126.2,"t":"2026-09-14T04:00:00Z","v":140253,"vw":126.518656},{"c":125.185,"h":126.6,"l":124.205,"n":6186,"o":126.6,"t":"2026-09-15T04:00:00Z","v":193163,"vw":125.320224},{"c":124.96,"h":126.94,"l":124.15,"n":7657,"o":125.71,"t":"2026-09-16T04:00:00Z","v":215037,"vw":125.626924},{"c":123.12,"h":126.74,"l":123.01,"n":6260,"o":126.74,"t":"2026-09-17T04:00:00Z","v":146129,"vw":123.73767},{"c":122.44,"h":123.44,"l":119.485,"n":6950,"o":122.15,"t":"2026-09-18T04:00:00Z","v":364342,"vw":122.352988},{"c":120.42,"h":122.6,"l":119.655,"n":7312,"o":122.33,"t":"2026-09-21T04:00:00Z","v":229039,"vw":120.614668},{"c":120.81,"h":124.705,"l":119.54,"n":8528,"o":122.77,"t":"2026-09-22T04:00:00Z","v":223730,"vw":121.385128},{"c":121.41,"h":121.96,"l":118.295,"n":9033,"o":119.66,"t":"2026-09-23T04:00:00Z","v":237555,"vw":120.727099},{"c":122.6,"h":123.51,"l":120.24,"n":7181,"o":121.81,"t":"2026-09-24T04:00:00Z","v":212218,"vw":121.694809},{"c":124.02,"h":125.01,"l":122,"n":9043,"o":123.26,"t":"2026-09-25T04:00:00Z","v":198738,"vw":123.498938},{"c":123.71,"h":124.37,"l":122.04,"n":6749,"o":122.93,"t":"2026-09-28T04:00:00Z","v":183196,"vw":123.506398},{"c":123.89,"h":124.98,"l":120.91,"n":9030,"o":123.42,"t":"2026-09-29T04:00:00Z","v":263999,"vw":123.350256},{"c":122.6,"h":124.42,"l":120.91,"n":8579,"o":124.21,"t":"2026-09-30T04:00:00Z","v":251263,"vw":122.538451},{"c":122.89,"h":124,"l":119.795,"n":8650,"o":122.22,"t":"2026-10-01T04:00:00Z","v":274226,"vw":122.505812},{"c":123.06,"h":126.52,"l":123.05,"n":11384,"o":124.92,"t":"2026-10-02T04:00:00Z","v":373539,"vw":124.479452},{"c":123.44,"h":124.38,"l":121.39,"n":10115,"o":122.15,"t":"2026-10-05T04:00:00Z","v":286249,"vw":123.337295},{"c":126.58,"h":127,"l":123.33,"n":10176,"o":124.73,"t":"2026-10-06T04:00:00Z","v":326987,"vw":125.818126},{"c":122.87,"h":125.67,"l":121.87,"n":8088,"o":125.22,"t":"2026-10-07T04:00:00Z","v":318662,"vw":123.646305},{"c":121.67,"h":124.12,"l":121.13,"n":7438,"o":122.67,"t":"2026-10-08T04:00:00Z","v":219711,"vw":122.321258},{"c":120.4,"h":122.6025,"l":120,"n":7422,"o":122.04,"t":"2026-10-09T04:00:00Z","v":233608,"vw":120.711534},{"c":121.99,"h":122.395,"l":118.515,"n":7338,"o":119.87,"t":"2026-10-12T04:00:00Z","v":227003,"vw":121.228533},{"c":123.34,"h":123.83,"l":121.39,"n":7054,"o":122.94,"t":"2026-10-13T04:00:00Z","v":276107,"vw":122.944948},{"c":121.85,"h":122.5,"l":120.8,"n":6059,"o":121.57,"t":"2026-10-14T04:00:00Z","v":196431,"vw":121.675436},{"c":123.63,"h":125.53,"l":122,"n":8672,"o":123.13,"t":"2026-10-15T04:00:00Z","v":413785,"vw":124.036972},{"c":123.89,"h":126.615,"l":122.72,"n":7320,"o":124.91,"t":"2026-10-16T04:00:00Z","v":252593,"vw":123.963311},{"c":121.23,"h":123.99,"l":120.9,"n":5139,"o":123.99,"t":"2026-10-19T04:00:00Z","v":160544,"vw":121.783941},{"c":123.94,"h":124.38,"l":121.42,"n":5802,"o":121.42,"t":"2026-10-20T04:00:00Z","v":187247,"vw":123.757774},{"c":123.37,"h":126.03,"l":122.64,"n":7864,"o":124.36,"t":"2026-10-21T04:00:00Z","v":227897,"vw":123.734864},{"c":127.49,"h":127.57,"l":123.355,"n":6651,"o":123.55,"t":"2026-10-22T04:00:00Z","v":162753,"vw":126.868707}],"volatilityBars":[{"c":120.86,"h":122,"l":120.45,"n":34,"o":120.45,"t":"2026-09-22T11:45:00Z","v":2879,"vw":121.026641},{"c":121.41,"h":121.41,"l":121.41,"n":3,"o":121.41,"t":"2026-09-22T12:15:00Z","v":121,"vw":121.41},{"c":122.88,"h":122.88,"l":122.87,"n":25,"o":122.87,"t":"2026-09-22T13:15:00Z","v":755,"vw":122.875},{"c":122.6,"h":124.705,"l":119.54,"n":1344,"o":122.77,"t":"2026-09-22T13:30:00Z","v":32002,"vw":122.321784},{"c":123.055,"h":123.62,"l":121.67,"n":143,"o":122.625,"t":"2026-09-22T13:45:00Z","v":4929,"vw":122.894745},{"c":122.515,"h":123.73,"l":122.515,"n":164,"o":122.99,"t":"2026-09-22T14:00:00Z","v":6027,"vw":123.121054},{"c":122.56,"h":122.59,"l":122.22,"n":35,"o":122.22,"t":"2026-09-22T14:15:00Z","v":1212,"vw":122.3975},{"c":121.57,"h":122.245,"l":121.57,"n":49,"o":122.245,"t":"2026-09-22T14:30:00Z","v":1280,"vw":121.87394},{"c":121.485,"h":121.52,"l":121.37,"n":39,"o":121.52,"t":"2026-09-22T14:45:00Z","v":1193,"vw":121.483978},{"c":121.475,"h":121.485,"l":121.475,"n":35,"o":121.485,"t":"2026-09-22T15:00:00Z","v":1029,"vw":121.48},{"c":121.18,"h":121.5,"l":121.01,"n":171,"o":121.475,"t":"2026-09-22T15:15:00Z","v":3264,"vw":121.286999},{"c":120.785,"h":121.2831,"l":120.75,"n":249,"o":121.2831,"t":"2026-09-22T15:30:00Z","v":2832,"vw":120.902179},{"c":121.12,"h":121.16,"l":120.925,"n":114,"o":120.925,"t":"2026-09-22T15:45:00Z","v":2048,"vw":121.085625},{"c":121.26,"h":121.4323,"l":121.05,"n":85,"o":121.07,"t":"2026-09-22T16:15:00Z","v":2026,"vw":121.179838},{"c":120.95,"h":121.39,"l":120.95,"n":163,"o":121.39,"t":"2026-09-22T16:30:00Z","v":3975,"vw":121.220443},{"c":120.94,"h":121.04,"l":120.94,"n":120,"o":121.04,"t":"2026-09-22T16:45:00Z","v":4572,"vw":121.023691},{"c":121.2051,"h":121.2051,"l":121.2051,"n":13,"o":121.2051,"t":"2026-09-22T17:00:00Z","v":269,"vw":121.2051},{"c":121.04,"h":121.58,"l":121.04,"n":314,"o":121.3447,"t":"2026-09-22T17:15:00Z","v":8862,"vw":121.340536},{"c":121.215,"h":121.49,"l":121.19,"n":77,"o":121.35,"t":"2026-09-22T17:30:00Z","v":2138,"vw":121.370105},{"c":122.005,"h":122.005,"l":121.2,"n":364,"o":121.205,"t":"2026-09-22T17:45:00Z","v":7523,"vw":121.374415},{"c":122.04,"h":122.04,"l":122.01,"n":23,"o":122.01,"t":"2026-09-22T18:00:00Z","v":338,"vw":122.025},{"c":121.675,"h":121.795,"l":121.44,"n":118,"o":121.73,"t":"2026-09-22T18:15:00Z","v":1936,"vw":121.630134},{"c":121.13,"h":121.37,"l":121.13,"n":32,"o":121.37,"t":"2026-09-22T18:30:00Z","v":663,"vw":121.29},{"c":121.215,"h":121.225,"l":121.16,"n":47,"o":121.16,"t":"2026-09-22T18:45:00Z","v":1077,"vw":121.205682},{"c":121.23,"h":121.38,"l":121.14,"n":117,"o":121.38,"t":"2026-09-22T19:00:00Z","v":2226,"vw":121.26},{"c":121.162,"h":121.25,"l":120.89,"n":174,"o":121.25,"t":"2026-09-22T19:15:00Z","v":3890,"vw":121.077603},{"c":121.7,"h":121.7,"l":121.25,"n":176,"o":121.25,"t":"2026-09-22T19:30:00Z","v":6404,"vw":121.375765},{"c":120.93,"h":121.785,"l":120.69,"n":1183,"o":121.69,"t":"2026-09-22T19:45:00Z","v":31547,"vw":120.997821},{"c":120.81,"h":121.02,"l":120.81,"n":31,"o":120.995,"t":"2026-09-22T20:00:00Z","v":49135,"vw":120.810941},{"c":121.24,"h":121.6,"l":120.9,"n":150,"o":120.9,"t":"2026-09-22T20:15:00Z","v":8136,"vw":121.123304},{"c":121.01,"h":121.01,"l":121.01,"n":10,"o":121.01,"t":"2026-09-22T23:15:00Z","v":407,"vw":121.01},{"c":121.3,"h":121.3,"l":121.3,"n":2,"o":121.3,"t":"2026-09-22T23:45:00Z","v":175,"vw":121.3},{"c":120.8,"h":120.8,"l":120.8,"n":38,"o":120.8,"t":"2026-09-23T09:30:00Z","v":4346,"vw":120.8},{"c":119.48,"h":120.19,"l":118.995,"n":1549,"o":119.66,"t":"2026-09-23T13:30:00Z","v":27373,"vw":119.614674},{"c":118.45,"h":119.56,"l":118.45,"n":61,"o":119.56,"t":"2026-09-23T13:45:00Z","v":1227,"vw":119.14289},{"c":118.8,"h":118.82,"l":118.295,"n":84,"o":118.46,"t":"2026-09-23T14:00:00Z","v":2009,"vw":118.599927},{"c":119.39,"h":119.76,"l":118.8,"n":258,"o":118.8,"t":"2026-09-23T14:15:00Z","v":8601,"vw":119.249966},{"c":118.855,"h":119.15,"l":118.84,"n":144,"o":119.13,"t":"2026-09-23T14:30:00Z","v":1690,"vw":119.009286},{"c":119.335,"h":119.55,"l":118.79,"n":129,"o":118.79,"t":"2026-09-23T14:45:00Z","v":4852,"vw":119.178538},{"c":120.07,"h":120.31,"l":119.335,"n":125,"o":119.335,"t":"2026-09-23T15:00:00Z","v":4690,"vw":119.829929},{"c":120.065,"h":120.365,"l":119.76,"n":215,"o":120.065,"t":"2026-09-23T15:15:00Z","v":11307,"vw":120.015286},{"c":120.48,"h":120.48,"l":120.095,"n":187,"o":120.225,"t":"2026-09-23T15:30:00Z","v":9271,"vw":120.147422},{"c":120.7,"h":120.7,"l":120.4355,"n":37,"o":120.4355,"t":"2026-09-23T15:45:00Z","v":1495,"vw":120.629651},{"c":120.75,"h":120.82,"l":120.6,"n":153,"o":120.64,"t":"2026-09-23T16:00:00Z","v":6247,"vw":120.664633},{"c":120.99,"h":121.4583,"l":120.77,"n":210,"o":120.77,"t":"2026-09-23T16:15:00Z","v":8812,"vw":121.059658},{"c":121.04,"h":121.04,"l":121.04,"n":7,"o":121.04,"t":"2026-09-23T16:30:00Z","v":108,"vw":121.04},{"c":121,"h":121,"l":121,"n":24,"o":121,"t":"2026-09-23T16:45:00Z","v":1832,"vw":121},{"c":120.8715,"h":121.155,"l":120.73,"n":253,"o":121,"t":"2026-09-23T17:00:00Z","v":5780,"vw":120.932214},{"c":120.9825,"h":120.9825,"l":120.93,"n":47,"o":120.93,"t":"2026-09-23T17:15:00Z","v":895,"vw":120.948085},{"c":121.295,"h":121.35,"l":120.79,"n":225,"o":120.83,"t":"2026-09-23T17:30:00Z","v":7744,"vw":121.069247},{"c":121.475,"h":121.475,"l":121.295,"n":57,"o":121.295,"t":"2026-09-23T17:45:00Z","v":1689,"vw":121.37043},{"c":121.485,"h":121.7,"l":121.47,"n":53,"o":121.47,"t":"2026-09-23T18:00:00Z","v":905,"vw":121.541691},{"c":121.28,"h":121.485,"l":120.98,"n":138,"o":121.485,"t":"2026-09-23T18:15:00Z","v":5438,"vw":121.34443},{"c":121.28,"h":121.28,"l":121.275,"n":37,"o":121.28,"t":"2026-09-23T18:30:00Z","v":1349,"vw":121.276004},{"c":121.23,"h":121.395,"l":121.11,"n":214,"o":121.11,"t":"2026-09-23T18:45:00Z","v":5751,"vw":121.282365},{"c":121.17,"h":121.275,"l":120.99,"n":137,"o":121.23,"t":"2026-09-23T19:00:00Z","v":2302,"vw":121.154138},{"c":121.2575,"h":121.5,"l":120.97,"n":450,"o":121.19,"t":"2026-09-23T19:15:00Z","v":13767,"vw":121.105615},{"c":121.37,"h":121.41,"l":121.24,"n":135,"o":121.26,"t":"2026-09-23T19:30:00Z","v":2329,"vw":121.334785},{"c":121.38,"h":121.96,"l":120.91,"n":1210,"o":121.405,"t":"2026-09-23T19:45:00Z","v":45687,"vw":121.483014},{"c":121.41,"h":121.41,"l":121.41,"n":21,"o":121.41,"t":"2026-09-23T20:00:00Z","v":28999,"vw":121.41},{"c":121.94,"h":123.48,"l":120.57,"n":189,"o":121.81,"t":"2026-09-24T13:30:00Z","v":7776,"vw":122.100396},{"c":121.23,"h":121.545,"l":120.9474,"n":56,"o":121.44,"t":"2026-09-24T13:45:00Z","v":1365,"vw":121.295007},{"c":121,"h":121.38,"l":120.895,"n":119,"o":121.38,"t":"2026-09-24T14:00:00Z","v":2978,"vw":121.111197},{"c":120.85,"h":121.03,"l":120.72,"n":176,"o":121,"t":"2026-09-24T14:15:00Z","v":6998,"vw":120.858494},{"c":121.14,"h":121.705,"l":121.11,"n":74,"o":121.405,"t":"2026-09-24T14:30:00Z","v":1724,"vw":121.310772},{"c":121.58,"h":121.58,"l":120.7409,"n":32,"o":120.7779,"t":"2026-09-24T14:45:00Z","v":1264,"vw":120.880673},{"c":120.45,"h":121,"l":120.24,"n":357,"o":120.89,"t":"2026-09-24T15:00:00Z","v":45891,"vw":120.893011},{"c":120.965,"h":120.965,"l":120.475,"n":172,"o":120.475,"t":"2026-09-24T15:30:00Z","v":3475,"vw":120.712013},{"c":120.8,"h":120.959,"l":120.7,"n":75,"o":120.7,"t":"2026-09-24T15:45:00Z","v":3924,"vw":120.928609},{"c":120.605,"h":120.65,"l":120.485,"n":126,"o":120.65,"t":"2026-09-24T16:00:00Z","v":2362,"vw":120.534545},{"c":121.13,"h":121.615,"l":120.69,"n":265,"o":120.69,"t":"2026-09-24T16:15:00Z","v":5957,"vw":121.222308},{"c":121.69,"h":121.69,"l":120.97,"n":114,"o":120.97,"t":"2026-09-24T16:30:00Z","v":1984,"vw":121.258887},{"c":121.415,"h":121.415,"l":121.17,"n":29,"o":121.39,"t":"2026-09-24T16:45:00Z","v":571,"vw":121.325},{"c":120.81,"h":121.12,"l":120.81,"n":60,"o":121.12,"t":"2026-09-24T17:00:00Z","v":875,"vw":120.916667},{"c":120.875,"h":121.09,"l":120.8,"n":58,"o":121.09,"t":"2026-09-24T17:15:00Z","v":1401,"vw":120.9867},{"c":121.14,"h":121.14,"l":120.92,"n":92,"o":120.92,"t":"2026-09-24T17:45:00Z","v":1332,"vw":121.09912},{"c":121.27,"h":121.27,"l":121.27,"n":2,"o":121.27,"t":"2026-09-24T18:00:00Z","v":102,"vw":121.27},{"c":121.79,"h":121.79,"l":121.32,"n":157,"o":121.32,"t":"2026-09-24T18:15:00Z","v":2938,"vw":121.507131},{"c":121.61,"h":121.61,"l":121.2475,"n":127,"o":121.435,"t":"2026-09-24T18:30:00Z","v":2042,"vw":121.447188},{"c":121.58,"h":121.58,"l":121.56,"n":11,"o":121.56,"t":"2026-09-24T18:45:00Z","v":257,"vw":121.57},{"c":121.3,"h":121.41,"l":121.09,"n":180,"o":121.09,"t":"2026-09-24T19:00:00Z","v":2382,"vw":121.29},{"c":121.35,"h":121.35,"l":121.09,"n":257,"o":121.25,"t":"2026-09-24T19:15:00Z","v":4211,"vw":121.168108},{"c":121.395,"h":121.45,"l":121.17,"n":170,"o":121.4,"t":"2026-09-24T19:30:00Z","v":2996,"vw":121.347381},{"c":122.64,"h":123.51,"l":121.15,"n":1476,"o":121.37,"t":"2026-09-24T19:45:00Z","v":50893,"vw":122.681244},{"c":122.6,"h":122.6,"l":122.6,"n":23,"o":122.6,"t":"2026-09-24T20:00:00Z","v":29569,"vw":122.6},{"c":123.03,"h":123.44,"l":122.04,"n":189,"o":123.26,"t":"2026-09-25T13:30:00Z","v":8225,"vw":122.883907},{"c":122.5525,"h":122.9,"l":122,"n":1677,"o":122.5,"t":"2026-09-25T13:45:00Z","v":33936,"vw":122.366507},{"c":122.78,"h":122.835,"l":122.11,"n":59,"o":122.485,"t":"2026-09-25T14:00:00Z","v":3592,"vw":122.486805},{"c":123.2,"h":123.2,"l":122.98,"n":64,"o":122.98,"t":"2026-09-25T14:15:00Z","v":1931,"vw":123.045714},{"c":122.78,"h":122.92,"l":122.405,"n":180,"o":122.76,"t":"2026-09-25T14:30:00Z","v":3632,"vw":122.680105},{"c":122.51,"h":122.93,"l":122.51,"n":20,"o":122.92,"t":"2026-09-25T14:45:00Z","v":529,"vw":122.8225},{"c":122.455,"h":123.1,"l":122.455,"n":106,"o":122.945,"t":"2026-09-25T15:00:00Z","v":2809,"vw":122.946652},{"c":122.59,"h":122.59,"l":122.33,"n":119,"o":122.57,"t":"2026-09-25T15:15:00Z","v":3482,"vw":122.525077},{"c":123.43,"h":123.56,"l":122.63,"n":113,"o":122.72,"t":"2026-09-25T15:30:00Z","v":3801,"vw":122.929499},{"c":123.63,"h":123.63,"l":123.42,"n":112,"o":123.42,"t":"2026-09-25T15:45:00Z","v":1861,"vw":123.493333},{"c":124.65,"h":124.7,"l":124.08,"n":95,"o":124.08,"t":"2026-09-25T16:00:00Z","v":1600,"vw":124.57587},{"c":124.8025,"h":124.8025,"l":124.3,"n":31,"o":124.6,"t":"2026-09-25T16:15:00Z","v":781,"vw":124.660934},{"c":124.65,"h":124.67,"l":124.29,"n":73,"o":124.67,"t":"2026-09-25T16:30:00Z","v":1618,"vw":124.561227},{"c":124.39,"h":124.39,"l":124.39,"n":8,"o":124.39,"t":"2026-09-25T16:45:00Z","v":217,"vw":124.39},{"c":124.835,"h":124.835,"l":124.25,"n":142,"o":124.36,"t":"2026-09-25T17:00:00Z","v":2146,"vw":124.4175},{"c":124.51,"h":124.51,"l":124.4432,"n":18,"o":124.4432,"t":"2026-09-25T17:15:00Z","v":1262,"vw":124.499809},{"c":124.64,"h":124.64,"l":124.41,"n":75,"o":124.54,"t":"2026-09-25T17:30:00Z","v":1217,"vw":124.55},{"c":124.66,"h":124.66,"l":124.525,"n":91,"o":124.525,"t":"2026-09-25T17:45:00Z","v":904,"vw":124.568478},{"c":124.93,"h":124.93,"l":124.78,"n":43,"o":124.78,"t":"2026-09-25T18:00:00Z","v":1038,"vw":124.858378},{"c":124.96,"h":124.96,"l":124.93,"n":24,"o":124.96,"t":"2026-09-25T18:15:00Z","v":697,"vw":124.95},{"c":124.84,"h":125.01,"l":124.84,"n":109,"o":125.01,"t":"2026-09-25T18:30:00Z","v":2065,"vw":124.948333},{"c":124.81,"h":125.01,"l":124.8,"n":117,"o":124.98,"t":"2026-09-25T18:45:00Z","v":2187,"vw":124.916121},{"c":124.87,"h":124.87,"l":124.55,"n":227,"o":124.85,"t":"2026-09-25T19:00:00Z","v":6238,"vw":124.765667},{"c":124.84,"h":124.98,"l":124.69,"n":194,"o":124.8,"t":"2026-09-25T19:15:00Z","v":3706,"vw":124.882329},{"c":124.76,"h":124.76,"l":124.5,"n":337,"o":124.69,"t":"2026-09-25T19:30:00Z","v":6388,"vw":124.631451},{"c":124.08,"h":124.78,"l":123.83,"n":1609,"o":124.77,"t":"2026-09-25T19:45:00Z","v":41808,"vw":124.117993},{"c":124.02,"h":124.02,"l":124.02,"n":30,"o":124.02,"t":"2026-09-25T20:00:00Z","v":34251,"vw":124.02},{"c":124,"h":124,"l":124,"n":37,"o":124,"t":"2026-09-28T09:00:00Z","v":2028,"vw":124},{"c":122.425,"h":122.93,"l":122.04,"n":38,"o":122.93,"t":"2026-09-28T13:30:00Z","v":3182,"vw":122.469303},{"c":122.955,"h":123.97,"l":122.615,"n":893,"o":123.635,"t":"2026-09-28T13:45:00Z","v":21022,"vw":123.588586},{"c":123.02,"h":123.02,"l":122.96,"n":52,"o":122.96,"t":"2026-09-28T14:00:00Z","v":830,"vw":122.994959},{"c":122.865,"h":123.54,"l":122.655,"n":144,"o":123.02,"t":"2026-09-28T14:15:00Z","v":4322,"vw":123.148167},{"c":122.98,"h":123.36,"l":122.7,"n":41,"o":122.7,"t":"2026-09-28T14:30:00Z","v":1254,"vw":123.011358},{"c":122.75,"h":123.17,"l":122.61,"n":85,"o":123.08,"t":"2026-09-28T14:45:00Z","v":2518,"vw":122.845947},{"c":122.7,"h":123.29,"l":122.65,"n":159,"o":122.795,"t":"2026-09-28T15:00:00Z","v":5011,"vw":122.937836},{"c":122.56,"h":123.38,"l":122.49,"n":157,"o":123.02,"t":"2026-09-28T15:15:00Z","v":5868,"vw":122.918786},{"c":122.67,"h":122.67,"l":122.67,"n":12,"o":122.67,"t":"2026-09-28T15:30:00Z","v":153,"vw":122.67},{"c":122.24,"h":122.43,"l":122.24,"n":18,"o":122.43,"t":"2026-09-28T15:45:00Z","v":915,"vw":122.348841},{"c":122.525,"h":122.77,"l":122.185,"n":243,"o":122.185,"t":"2026-09-28T16:00:00Z","v":7368,"vw":122.649482},{"c":123.585,"h":123.585,"l":122.74,"n":142,"o":122.74,"t":"2026-09-28T16:15:00Z","v":2853,"vw":123.121259},{"c":122.965,"h":123.22,"l":122.965,"n":41,"o":123.22,"t":"2026-09-28T16:30:00Z","v":988,"vw":123.051932},{"c":122.73,"h":123.27,"l":122.73,"n":72,"o":123.27,"t":"2026-09-28T16:45:00Z","v":1844,"vw":123.014231},{"c":123.575,"h":123.8,"l":122.95,"n":200,"o":123.05,"t":"2026-09-28T17:00:00Z","v":4822,"vw":123.174216},{"c":123.29,"h":123.43,"l":123.29,"n":30,"o":123.43,"t":"2026-09-28T17:15:00Z","v":783,"vw":123.336667},{"c":123.58,"h":123.58,"l":123.235,"n":89,"o":123.33,"t":"2026-09-28T17:30:00Z","v":2396,"vw":123.299235},{"c":123.705,"h":123.705,"l":123.705,"n":5,"o":123.705,"t":"2026-09-28T17:45:00Z","v":254,"vw":123.705},{"c":124.02,"h":124.02,"l":123.53,"n":73,"o":123.705,"t":"2026-09-28T18:00:00Z","v":1129,"vw":123.732644},{"c":124.1,"h":124.13,"l":123.97,"n":79,"o":123.97,"t":"2026-09-28T18:15:00Z","v":2050,"vw":124.057413},{"c":124.08,"h":124.08,"l":124.02,"n":46,"o":124.02,"t":"2026-09-28T18:30:00Z","v":1149,"vw":124.06},{"c":123.91,"h":124,"l":123.69,"n":148,"o":124,"t":"2026-09-28T18:45:00Z","v":3020,"vw":123.80379},{"c":123.19,"h":123.575,"l":123.19,"n":32,"o":123.4,"t":"2026-09-28T19:15:00Z","v":511,"vw":123.391993},{"c":123.97,"h":124.05,"l":123.65,"n":253,"o":123.65,"t":"2026-09-28T19:30:00Z","v":5361,"vw":123.862108},{"c":123.83,"h":124.37,"l":123.29,"n":1338,"o":123.7375,"t":"2026-09-28T19:45:00Z","v":44421,"vw":123.768148},{"c":123.71,"h":123.71,"l":123.71,"n":23,"o":123.71,"t":"2026-09-28T20:00:00Z","v":33333,"vw":123.71},{"c":123.7,"h":123.7,"l":123.7,"n":14,"o":123.7,"t":"2026-09-28T20:45:00Z","v":2004,"vw":123.7},{"c":123.75,"h":123.75,"l":123.75,"n":1,"o":123.75,"t":"2026-09-28T21:30:00Z","v":265,"vw":123.75},{"c":123.6,"h":123.6,"l":123.6,"n":85,"o":123.6,"t":"2026-09-29T12:00:00Z","v":219,"vw":123.6},{"c":123.73,"h":124.98,"l":120.91,"n":165,"o":123.42,"t":"2026-09-29T13:30:00Z","v":6100,"vw":123.164091},{"c":123.38,"h":123.84,"l":123.25,"n":326,"o":123.6,"t":"2026-09-29T13:45:00Z","v":14946,"vw":123.66233},{"c":123.74,"h":123.83,"l":123.29,"n":1175,"o":123.395,"t":"2026-09-29T14:00:00Z","v":27543,"vw":123.624325},{"c":122.9,"h":123.19,"l":122.9,"n":28,"o":123.03,"t":"2026-09-29T14:15:00Z","v":836,"vw":123.042},{"c":122.68,"h":123.09,"l":122.005,"n":1331,"o":123.09,"t":"2026-09-29T14:30:00Z","v":27572,"vw":122.45656},{"c":122.2,"h":122.465,"l":122.2,"n":22,"o":122.465,"t":"2026-09-29T14:45:00Z","v":544,"vw":122.3325},{"c":122.655,"h":123.15,"l":122.15,"n":130,"o":122.15,"t":"2026-09-29T15:00:00Z","v":6630,"vw":122.574752},{"c":122.81,"h":123.12,"l":122.7,"n":117,"o":123.06,"t":"2026-09-29T15:15:00Z","v":6382,"vw":122.904115},{"c":122.8,"h":122.8,"l":122.8,"n":4,"o":122.8,"t":"2026-09-29T15:30:00Z","v":210,"vw":122.8},{"c":123.15,"h":123.18,"l":122.63,"n":137,"o":122.68,"t":"2026-09-29T15:45:00Z","v":5245,"vw":123.039853},{"c":122.945,"h":123.33,"l":122.89,"n":93,"o":123.16,"t":"2026-09-29T16:00:00Z","v":4899,"vw":123.142233},{"c":122.51,"h":123.18,"l":122.51,"n":57,"o":123.18,"t":"2026-09-29T16:15:00Z","v":1712,"vw":122.919669},{"c":122.3,"h":122.6,"l":122.3,"n":14,"o":122.6,"t":"2026-09-29T16:30:00Z","v":332,"vw":122.45},{"c":122.035,"h":122.305,"l":122.035,"n":69,"o":122.305,"t":"2026-09-29T16:45:00Z","v":2288,"vw":122.174638},{"c":122.54,"h":122.625,"l":122.025,"n":195,"o":122.29,"t":"2026-09-29T17:00:00Z","v":6782,"vw":122.353848},{"c":122.15,"h":122.52,"l":122.15,"n":57,"o":122.19,"t":"2026-09-29T17:15:00Z","v":1619,"vw":122.412265},{"c":122.3,"h":122.55,"l":122.3,"n":137,"o":122.38,"t":"2026-09-29T17:30:00Z","v":3427,"vw":122.377101},{"c":122.345,"h":122.43,"l":122.345,"n":22,"o":122.43,"t":"2026-09-29T17:45:00Z","v":972,"vw":122.400702},{"c":122.25,"h":122.68,"l":122.25,"n":79,"o":122.6,"t":"2026-09-29T18:00:00Z","v":2118,"vw":122.538126},{"c":122.37,"h":122.66,"l":122.2375,"n":74,"o":122.2375,"t":"2026-09-29T18:15:00Z","v":2003,"vw":122.55522},{"c":123.17,"h":123.2,"l":122.56,"n":325,"o":122.56,"t":"2026-09-29T18:30:00Z","v":9391,"vw":122.896611},{"c":122.97,"h":123.18,"l":122.915,"n":83,"o":123.05,"t":"2026-09-29T18:45:00Z","v":2225,"vw":122.998182},{"c":123.23,"h":123.23,"l":122.945,"n":152,"o":122.96,"t":"2026-09-29T19:00:00Z","v":4078,"vw":123.082507},{"c":123.07,"h":123.175,"l":122.99,"n":53,"o":123.16,"t":"2026-09-29T19:15:00Z","v":1560,"vw":123.092424},{"c":123.4775,"h":123.65,"l":123.08,"n":369,"o":123.08,"t":"2026-09-29T19:30:00Z","v":7854,"vw":123.39081},{"c":123.88,"h":124.05,"l":122.92,"n":1491,"o":123.49,"t":"2026-09-29T19:45:00Z","v":56920,"vw":123.610634},{"c":123.89,"h":124.09,"l":123.89,"n":35,"o":124.09,"t":"2026-09-29T20:00:00Z","v":41474,"vw":123.890714},{"c":124,"h":125,"l":123.9,"n":80,"o":124,"t":"2026-09-30T12:15:00Z","v":4474,"vw":124.129522},{"c":124.3,"h":124.6,"l":124.3,"n":27,"o":124.6,"t":"2026-09-30T12:30:00Z","v":825,"vw":124.556466},{"c":124.5,"h":124.72,"l":124.5,"n":9,"o":124.72,"t":"2026-09-30T12:45:00Z","v":506,"vw":124.6375},{"c":123.11,"h":124.42,"l":122.585,"n":69,"o":124.21,"t":"2026-09-30T13:30:00Z","v":4170,"vw":123.963344},{"c":122.725,"h":123.29,"l":122.71,"n":748,"o":123.06,"t":"2026-09-30T13:45:00Z","v":10490,"vw":122.969339},{"c":123.3,"h":123.59,"l":122.6,"n":313,"o":122.99,"t":"2026-09-30T14:00:00Z","v":13037,"vw":123.279702},{"c":122.505,"h":123.29,"l":122.505,"n":571,"o":123.29,"t":"2026-09-30T14:15:00Z","v":7792,"vw":122.989454},{"c":122,"h":122.42,"l":122,"n":46,"o":122.25,"t":"2026-09-30T14:30:00Z","v":802,"vw":122.245498},{"c":122.32,"h":122.65,"l":121.97,"n":189,"o":121.97,"t":"2026-09-30T14:45:00Z","v":6035,"vw":122.340416},{"c":121.76,"h":122.38,"l":121.76,"n":91,"o":122.12,"t":"2026-09-30T15:00:00Z","v":1110,"vw":122.123333},{"c":121.895,"h":121.895,"l":121.76,"n":47,"o":121.76,"t":"2026-09-30T15:15:00Z","v":670,"vw":121.8275},{"c":121.705,"h":121.86,"l":121.705,"n":100,"o":121.86,"t":"2026-09-30T15:30:00Z","v":1389,"vw":121.828066},{"c":121.97,"h":121.99,"l":121.685,"n":81,"o":121.7,"t":"2026-09-30T15:45:00Z","v":1436,"vw":121.896875},{"c":121.84,"h":121.84,"l":121.84,"n":54,"o":121.84,"t":"2026-09-30T16:00:00Z","v":1073,"vw":121.84},{"c":121.35,"h":122.02,"l":121.23,"n":287,"o":121.9,"t":"2026-09-30T16:15:00Z","v":20634,"vw":121.576945},{"c":121.165,"h":121.38,"l":120.91,"n":103,"o":121.135,"t":"2026-09-30T16:30:00Z","v":3029,"vw":121.223462},{"c":121.49,"h":121.61,"l":121.225,"n":101,"o":121.225,"t":"2026-09-30T16:45:00Z","v":1830,"vw":121.401215},{"c":122.0899,"h":122.0899,"l":121.5,"n":68,"o":121.5,"t":"2026-09-30T17:00:00Z","v":2018,"vw":121.920131},{"c":121.82,"h":122.09,"l":121.82,"n":66,"o":122.09,"t":"2026-09-30T17:15:00Z","v":1809,"vw":122.008},{"c":121.855,"h":121.855,"l":121.735,"n":28,"o":121.735,"t":"2026-09-30T17:30:00Z","v":676,"vw":121.775},{"c":121.95,"h":121.95,"l":121.78,"n":48,"o":121.83,"t":"2026-09-30T17:45:00Z","v":907,"vw":121.8805},{"c":121.8,"h":121.9,"l":121.73,"n":80,"o":121.9,"t":"2026-09-30T18:00:00Z","v":4464,"vw":121.756277},{"c":121.615,"h":121.92,"l":121.615,"n":198,"o":121.66,"t":"2026-09-30T18:15:00Z","v":3986,"vw":121.728929},{"c":122.185,"h":122.185,"l":121.61,"n":156,"o":121.61,"t":"2026-09-30T18:30:00Z","v":4063,"vw":121.960835},{"c":122.18,"h":122.26,"l":121.93,"n":59,"o":121.93,"t":"2026-09-30T18:45:00Z","v":1952,"vw":122.158269},{"c":122.13,"h":122.31,"l":121.86,"n":136,"o":122.1,"t":"2026-09-30T19:00:00Z","v":3916,"vw":122.102211},{"c":122.905,"h":122.94,"l":122.23,"n":310,"o":122.275,"t":"2026-09-30T19:15:00Z","v":10093,"vw":122.566054},{"c":123.29,"h":123.44,"l":122.535,"n":330,"o":122.91,"t":"2026-09-30T19:30:00Z","v":10776,"vw":123.062176},{"c":122.79,"h":123.34,"l":122.42,"n":1385,"o":123.19,"t":"2026-09-30T19:45:00Z","v":44261,"vw":122.833854},{"c":122.6,"h":122.6,"l":122.6,"n":26,"o":122.6,"t":"2026-09-30T20:00:00Z","v":56766,"vw":122.6},{"c":119.795,"h":122.605,"l":119.795,"n":293,"o":122.22,"t":"2026-10-01T13:30:00Z","v":8386,"vw":121.590842},{"c":121.785,"h":122.22,"l":120.59,"n":580,"o":120.88,"t":"2026-10-01T13:45:00Z","v":15528,"vw":121.259063},{"c":122.54,"h":122.54,"l":121.8,"n":212,"o":121.8,"t":"2026-10-01T14:00:00Z","v":7176,"vw":122.214958},{"c":122.34,"h":122.34,"l":122.14,"n":50,"o":122.14,"t":"2026-10-01T14:15:00Z","v":946,"vw":122.287314},{"c":122.5,"h":122.985,"l":122.36,"n":207,"o":122.36,"t":"2026-10-01T14:30:00Z","v":6297,"vw":122.648227},{"c":122.1,"h":122.135,"l":122.04,"n":63,"o":122.135,"t":"2026-10-01T14:45:00Z","v":1369,"vw":122.106086},{"c":122.085,"h":122.38,"l":122.02,"n":148,"o":122.17,"t":"2026-10-01T15:00:00Z","v":8993,"vw":122.148968},{"c":122.18,"h":122.19,"l":122,"n":143,"o":122,"t":"2026-10-01T15:15:00Z","v":4082,"vw":122.064869},{"c":121.99,"h":122.505,"l":121.99,"n":138,"o":122.225,"t":"2026-10-01T15:30:00Z","v":3406,"vw":122.234},{"c":121.78,"h":121.94,"l":121.555,"n":140,"o":121.87,"t":"2026-10-01T15:45:00Z","v":3054,"vw":121.80272},{"c":121.81,"h":122.11,"l":121.61,"n":183,"o":121.78,"t":"2026-10-01T16:00:00Z","v":20377,"vw":121.796829},{"c":122.84,"h":123.04,"l":122.19,"n":185,"o":122.29,"t":"2026-10-01T16:15:00Z","v":5630,"vw":122.713068},{"c":123.15,"h":123.495,"l":122.775,"n":152,"o":122.81,"t":"2026-10-01T16:30:00Z","v":6769,"vw":123.129303},{"c":123.045,"h":123.18,"l":123,"n":56,"o":123.055,"t":"2026-10-01T16:45:00Z","v":1301,"vw":123.059532},{"c":123.4,"h":124,"l":123.285,"n":202,"o":123.285,"t":"2026-10-01T17:00:00Z","v":6783,"vw":123.666586},{"c":123.56,"h":123.57,"l":123.4,"n":55,"o":123.4,"t":"2026-10-01T17:15:00Z","v":1139,"vw":123.5225},{"c":123.765,"h":123.93,"l":123.62,"n":154,"o":123.88,"t":"2026-10-01T17:30:00Z","v":3141,"vw":123.770596},{"c":123.21,"h":123.885,"l":123.21,"n":77,"o":123.885,"t":"2026-10-01T17:45:00Z","v":2405,"vw":123.595359},{"c":123,"h":123,"l":122.76,"n":54,"o":122.76,"t":"2026-10-01T18:00:00Z","v":1855,"vw":122.944091},{"c":123.07,"h":123.33,"l":123,"n":51,"o":123.33,"t":"2026-10-01T18:15:00Z","v":1728,"vw":123.0825},{"c":123.15,"h":123.48,"l":123.145,"n":169,"o":123.47,"t":"2026-10-01T18:30:00Z","v":4664,"vw":123.303824},{"c":123.105,"h":123.105,"l":123.03,"n":55,"o":123.03,"t":"2026-10-01T18:45:00Z","v":925,"vw":123.072742},{"c":123.06,"h":123.105,"l":123.06,"n":49,"o":123.105,"t":"2026-10-01T19:00:00Z","v":1402,"vw":123.075747},{"c":122.67,"h":122.92,"l":122.555,"n":266,"o":122.92,"t":"2026-10-01T19:15:00Z","v":7113,"vw":122.698692},{"c":122.59,"h":122.97,"l":122.4101,"n":114,"o":122.97,"t":"2026-10-01T19:30:00Z","v":3272,"vw":122.61546},{"c":123.02,"h":123.41,"l":121.715,"n":1887,"o":122.29,"t":"2026-10-01T19:45:00Z","v":63477,"vw":122.621861},{"c":122.89,"h":122.89,"l":122.89,"n":33,"o":122.89,"t":"2026-10-01T20:00:00Z","v":49644,"vw":122.89},{"c":122.82,"h":122.82,"l":122.8,"n":10,"o":122.8,"t":"2026-10-01T20:15:00Z","v":5995,"vw":122.810002},{"c":123,"h":123.3,"l":122.9,"n":75,"o":122.9,"t":"2026-10-02T08:30:00Z","v":4764,"vw":122.976652},{"c":124.57,"h":125.98,"l":123.9,"n":1396,"o":124.92,"t":"2026-10-02T13:30:00Z","v":34880,"vw":124.716622},{"c":125.125,"h":125.25,"l":123.875,"n":1931,"o":124.65,"t":"2026-10-02T13:45:00Z","v":53333,"vw":124.747352},{"c":125.725,"h":125.84,"l":124.26,"n":689,"o":125.125,"t":"2026-10-02T14:00:00Z","v":59430,"vw":125.458478},{"c":125.79,"h":126.52,"l":125.435,"n":237,"o":126.11,"t":"2026-10-02T14:15:00Z","v":8605,"vw":125.919796},{"c":125.79,"h":125.79,"l":125.53,"n":65,"o":125.53,"t":"2026-10-02T14:30:00Z","v":1346,"vw":125.632871},{"c":125.68,"h":125.94,"l":125.68,"n":102,"o":125.84,"t":"2026-10-02T14:45:00Z","v":2865,"vw":125.863287},{"c":125.0475,"h":125.61,"l":125.0475,"n":102,"o":125.61,"t":"2026-10-02T15:00:00Z","v":2425,"vw":125.3852},{"c":124.99,"h":125.4,"l":124.84,"n":190,"o":125.335,"t":"2026-10-02T15:15:00Z","v":5452,"vw":125.110518},{"c":125.3,"h":125.3,"l":124.9574,"n":85,"o":125.29,"t":"2026-10-02T15:30:00Z","v":1401,"vw":125.159025},{"c":125.26,"h":125.26,"l":125.145,"n":22,"o":125.145,"t":"2026-10-02T15:45:00Z","v":617,"vw":125.17375},{"c":124.82,"h":125.25,"l":124.77,"n":128,"o":125.25,"t":"2026-10-02T16:00:00Z","v":3527,"vw":124.988},{"c":125.2,"h":125.65,"l":125.04,"n":233,"o":125.04,"t":"2026-10-02T16:15:00Z","v":11495,"vw":125.423382},{"c":125.21,"h":125.245,"l":125.0925,"n":30,"o":125.245,"t":"2026-10-02T16:30:00Z","v":881,"vw":125.198125},{"c":125.1675,"h":125.68,"l":124.85,"n":201,"o":125.2,"t":"2026-10-02T16:45:00Z","v":9828,"vw":125.28143},{"c":125.5,"h":125.56,"l":125.48,"n":43,"o":125.56,"t":"2026-10-02T17:00:00Z","v":429,"vw":125.513333},{"c":125.245,"h":125.245,"l":125.245,"n":24,"o":125.245,"t":"2026-10-02T17:15:00Z","v":563,"vw":125.245},{"c":125.38,"h":125.38,"l":125.38,"n":39,"o":125.38,"t":"2026-10-02T17:30:00Z","v":503,"vw":125.38},{"c":125.19,"h":125.19,"l":125.19,"n":31,"o":125.19,"t":"2026-10-02T17:45:00Z","v":336,"vw":125.19},{"c":125.12,"h":125.18,"l":125.095,"n":39,"o":125.18,"t":"2026-10-02T18:00:00Z","v":1464,"vw":125.105},{"c":124.834,"h":125.09,"l":124.834,"n":66,"o":125.09,"t":"2026-10-02T18:15:00Z","v":1116,"vw":124.922},{"c":125.15,"h":125.15,"l":125.045,"n":97,"o":125.1,"t":"2026-10-02T18:30:00Z","v":1650,"vw":125.108548},{"c":125.565,"h":125.57,"l":125.16,"n":156,"o":125.28,"t":"2026-10-02T18:45:00Z","v":4185,"vw":125.457629},{"c":124.79,"h":125.7699,"l":124.79,"n":182,"o":125.44,"t":"2026-10-02T19:00:00Z","v":5187,"vw":125.330125},{"c":124.38,"h":124.85,"l":124.38,"n":240,"o":124.695,"t":"2026-10-02T19:15:00Z","v":11670,"vw":124.658875},{"c":124.165,"h":124.39,"l":124.165,"n":153,"o":124.39,"t":"2026-10-02T19:30:00Z","v":3854,"vw":124.282033},{"c":123.22,"h":124.34,"l":123.05,"n":1190,"o":124.31,"t":"2026-10-02T19:45:00Z","v":37401,"vw":123.563914},{"c":123.06,"h":123.06,"l":123.06,"n":16,"o":123.06,"t":"2026-10-02T20:00:00Z","v":67453,"vw":123.06},{"c":123.2,"h":123.4,"l":123.1,"n":124,"o":123.1,"t":"2026-10-02T23:30:00Z","v":4598,"vw":123.157672},{"c":122.9,"h":122.9,"l":122.88,"n":12,"o":122.88,"t":"2026-10-02T23:45:00Z","v":610,"vw":122.893119},{"c":123.2,"h":123.2,"l":123.1,"n":56,"o":123.1,"t":"2026-10-05T08:15:00Z","v":1191,"vw":123.15},{"c":122.9,"h":122.9,"l":122.9,"n":13,"o":122.9,"t":"2026-10-05T08:30:00Z","v":147,"vw":122.9},{"c":121.945,"h":122.985,"l":121.66,"n":225,"o":122.15,"t":"2026-10-05T13:30:00Z","v":7541,"vw":122.183828},{"c":122.07,"h":122.15,"l":121.39,"n":317,"o":121.69,"t":"2026-10-05T13:45:00Z","v":10356,"vw":121.794818},{"c":123.8,"h":124.095,"l":122.095,"n":795,"o":122.095,"t":"2026-10-05T14:00:00Z","v":16214,"vw":123.392119},{"c":123.92,"h":124.19,"l":123.88,"n":78,"o":123.9,"t":"2026-10-05T14:15:00Z","v":1862,"vw":123.995833},{"c":123.35,"h":123.7825,"l":122.96,"n":93,"o":123.775,"t":"2026-10-05T14:30:00Z","v":3312,"vw":123.320694},{"c":122.67,"h":122.9975,"l":122.67,"n":54,"o":122.9975,"t":"2026-10-05T14:45:00Z","v":1351,"vw":122.743967},{"c":122.701,"h":122.701,"l":122.44,"n":160,"o":122.5,"t":"2026-10-05T15:00:00Z","v":2846,"vw":122.510536},{"c":123.05,"h":123.05,"l":122.72,"n":105,"o":122.735,"t":"2026-10-05T15:15:00Z","v":3566,"vw":122.857},{"c":122.68,"h":123.13,"l":122.63,"n":162,"o":123.13,"t":"2026-10-05T15:30:00Z","v":3763,"vw":122.853052},{"c":122.5,"h":122.74,"l":122.5,"n":80,"o":122.74,"t":"2026-10-05T16:00:00Z","v":2368,"vw":122.606454},{"c":122.605,"h":122.605,"l":122.16,"n":183,"o":122.4,"t":"2026-10-05T16:15:00Z","v":3577,"vw":122.409031},{"c":123.11,"h":123.11,"l":122.6101,"n":100,"o":122.615,"t":"2026-10-05T16:30:00Z","v":2061,"vw":122.80342},{"c":123.39,"h":123.815,"l":123.35,"n":240,"o":123.35,"t":"2026-10-05T16:45:00Z","v":9018,"vw":123.594472},{"c":123.3,"h":123.445,"l":123.3,"n":88,"o":123.39,"t":"2026-10-05T17:00:00Z","v":2221,"vw":123.368191},{"c":123.4,"h":123.4,"l":123.1,"n":54,"o":123.1,"t":"2026-10-05T17:15:00Z","v":1909,"vw":123.325909},{"c":123.265,"h":123.48,"l":123.18,"n":354,"o":123.4,"t":"2026-10-05T17:30:00Z","v":8234,"vw":123.336058},{"c":123.39,"h":123.43,"l":123.27,"n":32,"o":123.295,"t":"2026-10-05T17:45:00Z","v":764,"vw":123.34625},{"c":123.17,"h":123.56,"l":123.12,"n":250,"o":123.4675,"t":"2026-10-05T18:00:00Z","v":3369,"vw":123.244875},{"c":123.37,"h":123.37,"l":123.155,"n":80,"o":123.205,"t":"2026-10-05T18:15:00Z","v":1209,"vw":123.250719},{"c":123.18,"h":123.335,"l":123.18,"n":101,"o":123.335,"t":"2026-10-05T18:30:00Z","v":1398,"vw":123.279},{"c":123.57,"h":123.57,"l":123.17,"n":192,"o":123.17,"t":"2026-10-05T18:45:00Z","v":2551,"vw":123.280959},{"c":123.99,"h":124,"l":123.544,"n":150,"o":123.86,"t":"2026-10-05T19:00:00Z","v":3942,"vw":123.847863},{"c":124.18,"h":124.33,"l":124.01,"n":261,"o":124.28,"t":"2026-10-05T19:15:00Z","v":8242,"vw":124.232692},{"c":124.32,"h":124.38,"l":124.025,"n":741,"o":124.26,"t":"2026-10-05T19:30:00Z","v":13844,"vw":124.225214},{"c":123.57,"h":124.32,"l":123.39,"n":1547,"o":124.32,"t":"2026-10-05T19:45:00Z","v":44180,"vw":123.593153},{"c":123.44,"h":123.69,"l":123.44,"n":24,"o":123.56,"t":"2026-10-05T20:00:00Z","v":88954,"vw":123.440737},{"c":123.5,"h":123.86,"l":123.4,"n":50,"o":123.4,"t":"2026-10-05T20:15:00Z","v":5026,"vw":123.532132},{"c":123.57,"h":123.57,"l":123.45,"n":4,"o":123.48,"t":"2026-10-05T21:00:00Z","v":1000,"vw":123.547},{"c":124,"h":124,"l":123.45,"n":32,"o":123.45,"t":"2026-10-06T08:15:00Z","v":2196,"vw":123.725},{"c":123.6,"h":123.6,"l":123.6,"n":5,"o":123.6,"t":"2026-10-06T10:00:00Z","v":182,"vw":123.6},{"c":124.97,"h":125.39,"l":123.33,"n":635,"o":124.73,"t":"2026-10-06T13:30:00Z","v":29011,"vw":124.454009},{"c":125,"h":125,"l":124.8,"n":113,"o":124.845,"t":"2026-10-06T13:45:00Z","v":13147,"vw":124.984713},{"c":125.48,"h":125.775,"l":124.56,"n":412,"o":125,"t":"2026-10-06T14:00:00Z","v":23464,"vw":125.039016},{"c":125.595,"h":125.6,"l":125.43,"n":53,"o":125.43,"t":"2026-10-06T14:15:00Z","v":693,"vw":125.497},{"c":126.45,"h":126.68,"l":125.58,"n":289,"o":125.58,"t":"2026-10-06T14:30:00Z","v":3975,"vw":126.304117},{"c":125.995,"h":126.48,"l":125.935,"n":291,"o":126.44,"t":"2026-10-06T14:45:00Z","v":7484,"vw":126.182793},{"c":126.24,"h":126.24,"l":126.07,"n":134,"o":126.1,"t":"2026-10-06T15:00:00Z","v":3769,"vw":126.125239},{"c":126.485,"h":126.59,"l":126.33,"n":139,"o":126.36,"t":"2026-10-06T15:15:00Z","v":5510,"vw":126.460095},{"c":126.46,"h":126.605,"l":126.4,"n":82,"o":126.605,"t":"2026-10-06T15:30:00Z","v":2618,"vw":126.466137},{"c":126.56,"h":126.56,"l":126.4,"n":19,"o":126.4,"t":"2026-10-06T15:45:00Z","v":499,"vw":126.48},{"c":126.51,"h":126.5499,"l":126.38,"n":138,"o":126.51,"t":"2026-10-06T16:00:00Z","v":1663,"vw":126.4957},{"c":126.59,"h":126.59,"l":126.4,"n":205,"o":126.51,"t":"2026-10-06T16:15:00Z","v":6531,"vw":126.481723},{"c":126.77,"h":127,"l":126.57,"n":281,"o":126.57,"t":"2026-10-06T16:30:00Z","v":6935,"vw":126.831703},{"c":126.41,"h":126.685,"l":125.9015,"n":251,"o":126.685,"t":"2026-10-06T16:45:00Z","v":6871,"vw":126.508745},{"c":126.185,"h":126.65,"l":126.07,"n":138,"o":126.65,"t":"2026-10-06T17:00:00Z","v":5769,"vw":126.231005},{"c":125.8,"h":126.31,"l":125.66,"n":129,"o":126.18,"t":"2026-10-06T17:15:00Z","v":4755,"vw":126.024369},{"c":126.1485,"h":126.21,"l":125.66,"n":142,"o":125.67,"t":"2026-10-06T17:30:00Z","v":3957,"vw":125.927831},{"c":126.03,"h":126.34,"l":125.98,"n":111,"o":126.18,"t":"2026-10-06T17:45:00Z","v":4344,"vw":126.129455},{"c":125.7975,"h":125.81,"l":125.7975,"n":27,"o":125.81,"t":"2026-10-06T18:00:00Z","v":500,"vw":125.80375},{"c":125.75,"h":126,"l":125.68,"n":471,"o":125.77,"t":"2026-10-06T18:15:00Z","v":15247,"vw":125.832387},{"c":125.805,"h":125.89,"l":125.72,"n":146,"o":125.72,"t":"2026-10-06T18:30:00Z","v":3652,"vw":125.800532},{"c":125.73,"h":125.89,"l":125.695,"n":57,"o":125.89,"t":"2026-10-06T18:45:00Z","v":1703,"vw":125.758},{"c":125.7,"h":125.745,"l":125.19,"n":357,"o":125.745,"t":"2026-10-06T19:00:00Z","v":14847,"vw":125.560791},{"c":125.49,"h":125.5,"l":125.165,"n":118,"o":125.375,"t":"2026-10-06T19:15:00Z","v":2836,"vw":125.393415},{"c":125.56,"h":125.56,"l":125.26,"n":196,"o":125.32,"t":"2026-10-06T19:30:00Z","v":4697,"vw":125.46151},{"c":126.58,"h":126.77,"l":125.45,"n":1133,"o":125.52,"t":"2026-10-06T19:45:00Z","v":36296,"vw":126.292072},{"c":126.58,"h":126.58,"l":126.58,"n":33,"o":126.58,"t":"2026-10-06T20:00:00Z","v":57901,"vw":126.58},{"c":126.6,"h":126.6,"l":126.6,"n":40,"o":126.6,"t":"2026-10-06T20:15:00Z","v":4029,"vw":126.6},{"c":127.3,"h":127.3,"l":127.3,"n":7,"o":127.3,"t":"2026-10-06T20:30:00Z","v":306,"vw":127.3},{"c":127,"h":127.45,"l":126.7,"n":55,"o":126.75,"t":"2026-10-06T20:45:00Z","v":2290,"vw":127.119924},{"c":127.33,"h":127.33,"l":127.33,"n":7,"o":127.33,"t":"2026-10-06T21:15:00Z","v":106,"vw":127.33},{"c":127,"h":127.6,"l":126.85,"n":77,"o":127.15,"t":"2026-10-06T22:00:00Z","v":2567,"vw":127.208259},{"c":127.4,"h":127.4,"l":127.39,"n":7,"o":127.39,"t":"2026-10-06T22:15:00Z","v":453,"vw":127.3975},{"c":127,"h":127.6,"l":127,"n":152,"o":127,"t":"2026-10-06T22:45:00Z","v":2924,"vw":127.171429},{"c":126.55,"h":128,"l":126.5,"n":125,"o":128,"t":"2026-10-06T23:00:00Z","v":9867,"vw":126.660576},{"c":126.5,"h":126.8,"l":126.5,"n":63,"o":126.8,"t":"2026-10-07T12:15:00Z","v":991,"vw":126.599454},{"c":125.65,"h":125.65,"l":125.01,"n":120,"o":125.22,"t":"2026-10-07T13:30:00Z","v":4008,"vw":125.24017},{"c":125.33,"h":125.41,"l":125.33,"n":80,"o":125.41,"t":"2026-10-07T13:45:00Z","v":1904,"vw":125.398203},{"c":125.11,"h":125.61,"l":125.11,"n":39,"o":125.61,"t":"2026-10-07T14:00:00Z","v":1171,"vw":125.351667},{"c":125.39,"h":125.66,"l":124.9,"n":316,"o":124.95,"t":"2026-10-07T14:15:00Z","v":9289,"vw":125.231348},{"c":125.075,"h":125.67,"l":125.02,"n":216,"o":125.02,"t":"2026-10-07T14:30:00Z","v":10644,"vw":125.410814},{"c":125.06,"h":125.43,"l":124.79,"n":263,"o":125.36,"t":"2026-10-07T14:45:00Z","v":13290,"vw":125.185846},{"c":124.3,"h":125.05,"l":124.205,"n":210,"o":125.05,"t":"2026-10-07T15:00:00Z","v":8253,"vw":124.66116},{"c":123.27,"h":124.185,"l":123.27,"n":70,"o":124.185,"t":"2026-10-07T15:15:00Z","v":2132,"vw":123.808282},{"c":123.63,"h":124.08,"l":122.84,"n":51,"o":122.84,"t":"2026-10-07T15:30:00Z","v":3702,"vw":123.891924},{"c":123.71,"h":124.01,"l":123.57,"n":205,"o":123.58,"t":"2026-10-07T15:45:00Z","v":8692,"vw":123.835185},{"c":124.06,"h":124.08,"l":123.9,"n":170,"o":123.9,"t":"2026-10-07T16:00:00Z","v":3091,"vw":124.02515},{"c":124.54,"h":124.55,"l":124.27,"n":126,"o":124.27,"t":"2026-10-07T16:15:00Z","v":4197,"vw":124.49209},{"c":124.66,"h":124.66,"l":124.3725,"n":155,"o":124.395,"t":"2026-10-07T16:30:00Z","v":4345,"vw":124.442825},{"c":124.35,"h":124.36,"l":124.35,"n":102,"o":124.36,"t":"2026-10-07T16:45:00Z","v":683,"vw":124.356623},{"c":125.02,"h":125.02,"l":124.37,"n":160,"o":124.37,"t":"2026-10-07T17:00:00Z","v":3024,"vw":124.622727},{"c":124.04,"h":125.17,"l":124.04,"n":158,"o":125,"t":"2026-10-07T17:15:00Z","v":14229,"vw":124.938342},{"c":123.71,"h":124.04,"l":123.53,"n":126,"o":123.895,"t":"2026-10-07T17:30:00Z","v":3947,"vw":123.874126},{"c":123.255,"h":123.725,"l":123.185,"n":70,"o":123.725,"t":"2026-10-07T17:45:00Z","v":12922,"vw":123.643015},{"c":122.605,"h":123.515,"l":122.09,"n":169,"o":122.905,"t":"2026-10-07T18:00:00Z","v":5928,"vw":123.126556},{"c":122.57,"h":122.57,"l":122.315,"n":18,"o":122.315,"t":"2026-10-07T18:15:00Z","v":543,"vw":122.511379},{"c":121.87,"h":122.565,"l":121.87,"n":163,"o":122.52,"t":"2026-10-07T18:30:00Z","v":4282,"vw":122.339821},{"c":122.925,"h":122.93,"l":122.025,"n":196,"o":122.025,"t":"2026-10-07T18:45:00Z","v":6663,"vw":122.565436},{"c":123,"h":123.28,"l":122.95,"n":72,"o":122.95,"t":"2026-10-07T19:00:00Z","v":2466,"vw":123.187647},{"c":123.28,"h":123.33,"l":123,"n":228,"o":123.085,"t":"2026-10-07T19:15:00Z","v":4096,"vw":123.17395},{"c":122.605,"h":123.52,"l":122.56,"n":528,"o":123.45,"t":"2026-10-07T19:30:00Z","v":20982,"vw":123.23764},{"c":122.9,"h":123.06,"l":122.66,"n":981,"o":122.66,"t":"2026-10-07T19:45:00Z","v":35983,"vw":122.951058},{"c":122.87,"h":122.87,"l":122.87,"n":28,"o":122.87,"t":"2026-10-07T20:00:00Z","v":91753,"vw":122.87},{"c":124,"h":124,"l":122.8,"n":98,"o":122.9,"t":"2026-10-07T21:00:00Z","v":7647,"vw":123.331962},{"c":123.35,"h":123.65,"l":123.35,"n":19,"o":123.65,"t":"2026-10-07T21:15:00Z","v":1381,"vw":123.603333},{"c":122.54,"h":122.54,"l":122.54,"n":24,"o":122.54,"t":"2026-10-07T22:00:00Z","v":729,"vw":122.54},{"c":123.38,"h":123.4,"l":123.38,"n":9,"o":123.4,"t":"2026-10-07T22:15:00Z","v":603,"vw":123.394815},{"c":123.5,"h":123.5,"l":123.5,"n":5,"o":123.5,"t":"2026-10-07T23:45:00Z","v":2155,"vw":123.5},{"c":122.8,"h":122.8,"l":122.8,"n":2,"o":122.8,"t":"2026-10-08T08:15:00Z","v":1539,"vw":122.8},{"c":122.7,"h":122.8,"l":122.65,"n":119,"o":122.65,"t":"2026-10-08T09:00:00Z","v":2230,"vw":122.706804},{"c":122.75,"h":122.82,"l":122.75,"n":22,"o":122.82,"t":"2026-10-08T09:15:00Z","v":1252,"vw":122.756567},{"c":122.4,"h":123.15,"l":121.13,"n":500,"o":122.67,"t":"2026-10-08T13:30:00Z","v":20819,"vw":121.966202},{"c":122.29,"h":122.65,"l":121.975,"n":142,"o":122.33,"t":"2026-10-08T13:45:00Z","v":4113,"vw":122.269919},{"c":121.965,"h":122.445,"l":121.965,"n":64,"o":122.24,"t":"2026-10-08T14:00:00Z","v":22900,"vw":122.137477},{"c":122.34,"h":122.375,"l":121.85,"n":138,"o":121.87,"t":"2026-10-08T14:15:00Z","v":3613,"vw":122.166813},{"c":121.84,"h":122.38,"l":121.84,"n":29,"o":122.38,"t":"2026-10-08T14:30:00Z","v":901,"vw":122.185},{"c":122.11,"h":122.145,"l":122.04,"n":57,"o":122.145,"t":"2026-10-08T14:45:00Z","v":1103,"vw":122.08375},{"c":121.72,"h":122.07,"l":121.7,"n":119,"o":122.07,"t":"2026-10-08T15:00:00Z","v":2342,"vw":121.823157},{"c":121.95,"h":121.95,"l":121.43,"n":360,"o":121.62,"t":"2026-10-08T15:15:00Z","v":5708,"vw":121.703991},{"c":122.1,"h":122.1,"l":122.07,"n":30,"o":122.1,"t":"2026-10-08T15:30:00Z","v":1141,"vw":122.09625},{"c":122.28,"h":122.29,"l":122.11,"n":78,"o":122.24,"t":"2026-10-08T15:45:00Z","v":1874,"vw":122.246571},{"c":122.22,"h":122.22,"l":122.2,"n":27,"o":122.22,"t":"2026-10-08T16:00:00Z","v":731,"vw":122.215025},{"c":123.04,"h":123.125,"l":122.56,"n":223,"o":122.59,"t":"2026-10-08T16:15:00Z","v":7414,"vw":122.662933},{"c":123.07,"h":123.07,"l":122.84,"n":63,"o":122.87,"t":"2026-10-08T16:30:00Z","v":1869,"vw":122.882957},{"c":123.71,"h":123.775,"l":123.26,"n":203,"o":123.26,"t":"2026-10-08T16:45:00Z","v":3883,"vw":123.546037},{"c":124.01,"h":124.02,"l":123.45,"n":169,"o":123.58,"t":"2026-10-08T17:00:00Z","v":5313,"vw":123.779201},{"c":123.81,"h":124.12,"l":123.65,"n":128,"o":123.75,"t":"2026-10-08T17:15:00Z","v":6293,"vw":123.753461},{"c":123.49,"h":123.96,"l":123.28,"n":312,"o":123.96,"t":"2026-10-08T17:30:00Z","v":5404,"vw":123.489247},{"c":123.37,"h":123.75,"l":123.31,"n":236,"o":123.49,"t":"2026-10-08T17:45:00Z","v":14574,"vw":123.523021},{"c":123.42,"h":123.5,"l":123.29,"n":95,"o":123.37,"t":"2026-10-08T18:00:00Z","v":2642,"vw":123.388173},{"c":122.83,"h":123.14,"l":122.825,"n":65,"o":123.14,"t":"2026-10-08T18:15:00Z","v":1247,"vw":122.94125},{"c":122.51,"h":122.905,"l":122.2901,"n":35,"o":122.77,"t":"2026-10-08T18:30:00Z","v":560,"vw":122.598715},{"c":122.32,"h":122.41,"l":122.13,"n":82,"o":122.3,"t":"2026-10-08T18:45:00Z","v":1645,"vw":122.274594},{"c":122.48,"h":122.62,"l":122.185,"n":131,"o":122.185,"t":"2026-10-08T19:00:00Z","v":2135,"vw":122.322014},{"c":122.4,"h":122.64,"l":122.36,"n":143,"o":122.47,"t":"2026-10-08T19:15:00Z","v":3064,"vw":122.451898},{"c":122.275,"h":122.51,"l":122.27,"n":115,"o":122.385,"t":"2026-10-08T19:30:00Z","v":1725,"vw":122.345833},{"c":121.67,"h":122.44,"l":121.63,"n":1013,"o":122.44,"t":"2026-10-08T19:45:00Z","v":25927,"vw":121.918188},{"c":121.67,"h":121.67,"l":121.67,"n":18,"o":121.67,"t":"2026-10-08T20:00:00Z","v":31199,"vw":121.67},{"c":122,"h":122,"l":121.65,"n":24,"o":121.65,"t":"2026-10-08T20:15:00Z","v":4222,"vw":121.690469},{"c":122,"h":122,"l":121.84,"n":5,"o":121.86,"t":"2026-10-08T22:30:00Z","v":357,"vw":121.9},{"c":122.8,"h":122.8,"l":122.8,"n":13,"o":122.8,"t":"2026-10-08T23:45:00Z","v":317,"vw":122.8},{"c":121.325,"h":122.6025,"l":121.01,"n":557,"o":122.04,"t":"2026-10-09T13:30:00Z","v":23195,"vw":121.783825},{"c":121.37,"h":121.635,"l":121.04,"n":99,"o":121.635,"t":"2026-10-09T14:00:00Z","v":2848,"vw":121.358883},{"c":121.41,"h":121.52,"l":121.03,"n":111,"o":121.05,"t":"2026-10-09T14:15:00Z","v":4275,"vw":121.222418},{"c":120.94,"h":121.33,"l":120.8,"n":90,"o":121.3,"t":"2026-10-09T14:30:00Z","v":2913,"vw":121.196052},{"c":120.43,"h":121,"l":120.2,"n":257,"o":120.66,"t":"2026-10-09T14:45:00Z","v":13569,"vw":120.55521},{"c":120.62,"h":120.63,"l":120.49,"n":111,"o":120.62,"t":"2026-10-09T15:00:00Z","v":1878,"vw":120.570625},{"c":120.78,"h":120.81,"l":120.64,"n":96,"o":120.8,"t":"2026-10-09T15:15:00Z","v":2149,"vw":120.753077},{"c":120.635,"h":120.74,"l":120.635,"n":103,"o":120.74,"t":"2026-10-09T15:30:00Z","v":1348,"vw":120.687059},{"c":120.86,"h":120.86,"l":120.63,"n":75,"o":120.63,"t":"2026-10-09T15:45:00Z","v":1083,"vw":120.746667},{"c":120.8,"h":121.2834,"l":120.8,"n":47,"o":121.2834,"t":"2026-10-09T16:00:00Z","v":1665,"vw":121.04865},{"c":120.875,"h":121.32,"l":120.7,"n":205,"o":120.93,"t":"2026-10-09T16:15:00Z","v":13479,"vw":120.953571},{"c":120.935,"h":121.02,"l":120.74,"n":75,"o":120.74,"t":"2026-10-09T16:30:00Z","v":4432,"vw":120.915681},{"c":121.15,"h":121.15,"l":120.765,"n":72,"o":120.82,"t":"2026-10-09T16:45:00Z","v":1733,"vw":120.877597},{"c":120.62,"h":121.36,"l":120.62,"n":75,"o":121.01,"t":"2026-10-09T17:00:00Z","v":2234,"vw":120.974927},{"c":120.24,"h":120.82,"l":120.24,"n":120,"o":120.82,"t":"2026-10-09T17:15:00Z","v":3244,"vw":120.604968},{"c":120.335,"h":120.335,"l":120.305,"n":14,"o":120.305,"t":"2026-10-09T17:30:00Z","v":506,"vw":120.320707},{"c":120.5,"h":120.52,"l":120.15,"n":117,"o":120.15,"t":"2026-10-09T17:45:00Z","v":2884,"vw":120.458264},{"c":120.58,"h":120.58,"l":120.48,"n":69,"o":120.5,"t":"2026-10-09T18:15:00Z","v":1381,"vw":120.506667},{"c":120.68,"h":120.71,"l":120.59,"n":119,"o":120.65,"t":"2026-10-09T18:30:00Z","v":3124,"vw":120.648303},{"c":120.95,"h":120.96,"l":120.675,"n":171,"o":120.81,"t":"2026-10-09T18:45:00Z","v":3365,"vw":120.807388},{"c":121.035,"h":121.07,"l":120.93,"n":75,"o":121.07,"t":"2026-10-09T19:00:00Z","v":1358,"vw":120.995926},{"c":120.23,"h":120.9515,"l":120.23,"n":278,"o":120.94,"t":"2026-10-09T19:15:00Z","v":5803,"vw":120.635182},{"c":120.1,"h":120.1,"l":120,"n":87,"o":120.08,"t":"2026-10-09T19:30:00Z","v":2397,"vw":120.026241},{"c":120.325,"h":120.66,"l":120.145,"n":1653,"o":120.145,"t":"2026-10-09T19:45:00Z","v":60409,"vw":120.445567},{"c":119.93,"h":120.45,"l":119.93,"n":94,"o":120.4,"t":"2026-10-09T20:00:00Z","v":46686,"vw":120.399335},{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-10-09T21:00:00Z","v":1997,"vw":120.5},{"c":119.14,"h":120.01,"l":118.94,"n":116,"o":119.87,"t":"2026-10-12T13:30:00Z","v":4856,"vw":119.716304},{"c":118.76,"h":119.15,"l":118.515,"n":193,"o":119.01,"t":"2026-10-12T13:45:00Z","v":5523,"vw":118.750819},{"c":119.39,"h":119.49,"l":118.76,"n":281,"o":119.01,"t":"2026-10-12T14:00:00Z","v":9521,"vw":119.196414},{"c":119.22,"h":119.46,"l":118.87,"n":140,"o":119.05,"t":"2026-10-12T14:15:00Z","v":2546,"vw":119.16162},{"c":119.6,"h":119.705,"l":119.26,"n":44,"o":119.26,"t":"2026-10-12T14:30:00Z","v":1475,"vw":119.565366},{"c":119.785,"h":120.165,"l":119.525,"n":287,"o":120.05,"t":"2026-10-12T14:45:00Z","v":9892,"vw":119.886364},{"c":119.45,"h":119.9549,"l":119.45,"n":157,"o":119.74,"t":"2026-10-12T15:00:00Z","v":3851,"vw":119.569121},{"c":119.55,"h":119.925,"l":119.45,"n":107,"o":119.45,"t":"2026-10-12T15:15:00Z","v":3358,"vw":119.708413},{"c":120.07,"h":120.17,"l":119.65,"n":136,"o":119.65,"t":"2026-10-12T15:30:00Z","v":4129,"vw":119.967819},{"c":120.51,"h":120.515,"l":120.03,"n":250,"o":120.07,"t":"2026-10-12T15:45:00Z","v":11643,"vw":120.281283},{"c":120.81,"h":120.81,"l":120.415,"n":96,"o":120.415,"t":"2026-10-12T16:00:00Z","v":2654,"vw":120.600014},{"c":121.165,"h":121.35,"l":120.83,"n":92,"o":120.83,"t":"2026-10-12T16:15:00Z","v":2079,"vw":121.131169},{"c":121.08,"h":121.47,"l":120.96,"n":152,"o":121.39,"t":"2026-10-12T16:30:00Z","v":6039,"vw":121.179776},{"c":121.21,"h":121.275,"l":121.1,"n":81,"o":121.1,"t":"2026-10-12T16:45:00Z","v":2462,"vw":121.211667},{"c":121.075,"h":121.38,"l":121.06,"n":99,"o":121.22,"t":"2026-10-12T17:00:00Z","v":2588,"vw":121.216714},{"c":121.2525,"h":121.2575,"l":120.97,"n":104,"o":121.095,"t":"2026-10-12T17:15:00Z","v":2585,"vw":121.160545},{"c":121.26,"h":121.33,"l":121.222,"n":102,"o":121.265,"t":"2026-10-12T17:30:00Z","v":2489,"vw":121.265007},{"c":121.28,"h":121.465,"l":121.11,"n":147,"o":121.11,"t":"2026-10-12T17:45:00Z","v":4494,"vw":121.303284},{"c":121.13,"h":121.2,"l":121.1,"n":74,"o":121.11,"t":"2026-10-12T18:00:00Z","v":1397,"vw":121.13375},{"c":121.165,"h":121.345,"l":121.165,"n":203,"o":121.165,"t":"2026-10-12T18:15:00Z","v":7428,"vw":121.263245},{"c":121.57,"h":121.64,"l":121.3,"n":208,"o":121.33,"t":"2026-10-12T18:30:00Z","v":9937,"vw":121.411049},{"c":121.545,"h":121.62,"l":121.4,"n":218,"o":121.51,"t":"2026-10-12T18:45:00Z","v":7967,"vw":121.522685},{"c":121.495,"h":121.595,"l":121.29,"n":216,"o":121.595,"t":"2026-10-12T19:00:00Z","v":6534,"vw":121.44061},{"c":121.54,"h":121.54,"l":121.29,"n":234,"o":121.32,"t":"2026-10-12T19:15:00Z","v":4596,"vw":121.380743},{"c":122.08,"h":122.08,"l":121.35,"n":270,"o":121.54,"t":"2026-10-12T19:30:00Z","v":8879,"vw":121.691649},{"c":122.05,"h":122.395,"l":121.83,"n":903,"o":121.9,"t":"2026-10-12T19:45:00Z","v":24258,"vw":122.104301},{"c":121.9,"h":122.05,"l":121.53,"n":86,"o":121.99,"t":"2026-10-12T20:00:00Z","v":47077,"vw":121.99098},{"c":121.95,"h":121.95,"l":121.95,"n":1,"o":121.95,"t":"2026-10-12T23:15:00Z","v":2001,"vw":121.95},{"c":122.29,"h":122.98,"l":121.735,"n":341,"o":122.94,"t":"2026-10-13T13:30:00Z","v":11990,"vw":122.310113},{"c":121.6,"h":122.65,"l":121.39,"n":427,"o":122.0725,"t":"2026-10-13T13:45:00Z","v":23035,"vw":122.067815},{"c":122.17,"h":122.17,"l":121.545,"n":180,"o":121.93,"t":"2026-10-13T14:00:00Z","v":6961,"vw":121.86265},{"c":122.8,"h":122.8,"l":121.875,"n":249,"o":122.1,"t":"2026-10-13T14:15:00Z","v":19654,"vw":122.404725},{"c":122.59,"h":122.775,"l":122.5,"n":99,"o":122.55,"t":"2026-10-13T14:30:00Z","v":6771,"vw":122.525222},{"c":122.85,"h":122.85,"l":122.51,"n":189,"o":122.56,"t":"2026-10-13T14:45:00Z","v":7440,"vw":122.652767},{"c":122.74,"h":122.94,"l":122.74,"n":95,"o":122.85,"t":"2026-10-13T15:00:00Z","v":2624,"vw":122.867876},{"c":122.825,"h":123.3,"l":122.4,"n":238,"o":122.94,"t":"2026-10-13T15:15:00Z","v":16701,"vw":122.918386},{"c":122.71,"h":123.135,"l":122.71,"n":59,"o":123.125,"t":"2026-10-13T15:30:00Z","v":2366,"vw":122.880428},{"c":122.815,"h":122.86,"l":122.71,"n":179,"o":122.83,"t":"2026-10-13T16:00:00Z","v":7402,"vw":122.809302},{"c":122.675,"h":122.85,"l":122.675,"n":96,"o":122.83,"t":"2026-10-13T16:15:00Z","v":2465,"vw":122.822},{"c":122.995,"h":122.995,"l":122.82,"n":109,"o":122.82,"t":"2026-10-13T16:30:00Z","v":4000,"vw":122.910223},{"c":123.58,"h":123.58,"l":122.95,"n":195,"o":122.95,"t":"2026-10-13T16:45:00Z","v":6164,"vw":123.320506},{"c":123.4,"h":123.6,"l":123.145,"n":153,"o":123.19,"t":"2026-10-13T17:00:00Z","v":12293,"vw":123.290949},{"c":123.57,"h":123.82,"l":123.57,"n":133,"o":123.58,"t":"2026-10-13T17:15:00Z","v":5044,"vw":123.651718},{"c":123.74,"h":123.83,"l":123.32,"n":125,"o":123.56,"t":"2026-10-13T17:30:00Z","v":7182,"vw":123.713077},{"c":123.425,"h":123.61,"l":123.375,"n":50,"o":123.61,"t":"2026-10-13T17:45:00Z","v":3480,"vw":123.416801},{"c":123.435,"h":123.75,"l":123.24,"n":138,"o":123.2586,"t":"2026-10-13T18:00:00Z","v":5116,"vw":123.511307},{"c":123.4251,"h":123.64,"l":123.37,"n":94,"o":123.51,"t":"2026-10-13T18:15:00Z","v":2974,"vw":123.514216},{"c":123.49,"h":123.49,"l":123.34,"n":108,"o":123.38,"t":"2026-10-13T18:30:00Z","v":3561,"vw":123.396111},{"c":123.45,"h":123.56,"l":123.38,"n":109,"o":123.56,"t":"2026-10-13T18:45:00Z","v":3985,"vw":123.508623},{"c":123.315,"h":123.49,"l":123.21,"n":127,"o":123.49,"t":"2026-10-13T19:00:00Z","v":3263,"vw":123.358945},{"c":122.89,"h":123.25,"l":122.89,"n":249,"o":123.18,"t":"2026-10-13T19:15:00Z","v":6242,"vw":123.135295},{"c":123.23,"h":123.28,"l":122.7,"n":333,"o":122.9,"t":"2026-10-13T19:30:00Z","v":10592,"vw":123.048192},{"c":123.27,"h":123.55,"l":123.13,"n":1079,"o":123.23,"t":"2026-10-13T19:45:00Z","v":36365,"vw":123.27979},{"c":123.34,"h":123.34,"l":123.34,"n":27,"o":123.34,"t":"2026-10-13T20:00:00Z","v":39559,"vw":123.34},{"c":123.17,"h":123.17,"l":123.17,"n":17,"o":123.17,"t":"2026-10-14T08:00:00Z","v":144,"vw":123.17},{"c":121.755,"h":122.5,"l":121.0577,"n":179,"o":121.57,"t":"2026-10-14T13:30:00Z","v":7140,"vw":122.036994},{"c":121.6275,"h":121.75,"l":121.1,"n":95,"o":121.75,"t":"2026-10-14T13:45:00Z","v":3503,"vw":121.513067},{"c":120.8,"h":121.385,"l":120.8,"n":115,"o":121.385,"t":"2026-10-14T14:00:00Z","v":3468,"vw":121.041923},{"c":120.93,"h":121.26,"l":120.925,"n":145,"o":120.94,"t":"2026-10-14T14:15:00Z","v":5911,"vw":121.013178},{"c":121.39,"h":121.665,"l":120.89,"n":130,"o":120.91,"t":"2026-10-14T14:30:00Z","v":4920,"vw":121.220518},{"c":120.84,"h":121.16,"l":120.84,"n":49,"o":121.16,"t":"2026-10-14T14:45:00Z","v":1487,"vw":121.01065},{"c":121.1,"h":121.18,"l":121.055,"n":55,"o":121.18,"t":"2026-10-14T15:00:00Z","v":1467,"vw":121.119839},{"c":121.38,"h":121.49,"l":120.995,"n":111,"o":120.995,"t":"2026-10-14T15:15:00Z","v":2292,"vw":121.267222},{"c":121.23,"h":121.435,"l":121.23,"n":26,"o":121.435,"t":"2026-10-14T15:30:00Z","v":713,"vw":121.377913},{"c":121.17,"h":121.18,"l":121.13,"n":48,"o":121.14,"t":"2026-10-14T15:45:00Z","v":1329,"vw":121.15672},{"c":121.57,"h":121.57,"l":121.28,"n":70,"o":121.28,"t":"2026-10-14T16:00:00Z","v":2470,"vw":121.431667},{"c":121.585,"h":121.82,"l":121.37,"n":101,"o":121.48,"t":"2026-10-14T16:15:00Z","v":6259,"vw":121.636479},{"c":121.75,"h":121.88,"l":121.41,"n":111,"o":121.57,"t":"2026-10-14T16:30:00Z","v":2598,"vw":121.685},{"c":121.79,"h":121.79,"l":121.705,"n":46,"o":121.74,"t":"2026-10-14T16:45:00Z","v":1198,"vw":121.745833},{"c":122.08,"h":122.08,"l":121.66,"n":108,"o":121.705,"t":"2026-10-14T17:00:00Z","v":3048,"vw":121.840089},{"c":121.75,"h":122.325,"l":121.75,"n":138,"o":122.23,"t":"2026-10-14T17:15:00Z","v":4393,"vw":122.07354},{"c":121.82,"h":121.82,"l":121.82,"n":8,"o":121.82,"t":"2026-10-14T17:30:00Z","v":272,"vw":121.82},{"c":121.355,"h":121.61,"l":121.355,"n":137,"o":121.55,"t":"2026-10-14T17:45:00Z","v":2467,"vw":121.512778},{"c":121.45,"h":121.45,"l":121.19,"n":73,"o":121.19,"t":"2026-10-14T18:00:00Z","v":1729,"vw":121.4},{"c":121.35,"h":121.73,"l":121.35,"n":134,"o":121.73,"t":"2026-10-14T18:15:00Z","v":3204,"vw":121.549265},{"c":121.37,"h":121.415,"l":121.37,"n":24,"o":121.415,"t":"2026-10-14T18:30:00Z","v":627,"vw":121.392987},{"c":121.44,"h":121.5,"l":121.32,"n":158,"o":121.34,"t":"2026-10-14T18:45:00Z","v":2822,"vw":121.388043},{"c":121.51,"h":121.69,"l":121.45,"n":404,"o":121.48,"t":"2026-10-14T19:00:00Z","v":28453,"vw":121.5556},{"c":121.945,"h":122.15,"l":121.51,"n":265,"o":121.51,"t":"2026-10-14T19:15:00Z","v":12854,"vw":121.69818},{"c":121.47,"h":121.875,"l":121.16,"n":281,"o":121.875,"t":"2026-10-14T19:30:00Z","v":6628,"vw":121.554082},{"c":121.81,"h":121.83,"l":121.205,"n":655,"o":121.47,"t":"2026-10-14T19:45:00Z","v":18477,"vw":121.716697},{"c":121.85,"h":121.85,"l":121.85,"n":11,"o":121.85,"t":"2026-10-14T20:00:00Z","v":42176,"vw":121.85},{"c":124.03,"h":124.17,"l":122,"n":337,"o":123.13,"t":"2026-10-15T13:30:00Z","v":23827,"vw":123.026611},{"c":125.11,"h":125.175,"l":123.135,"n":291,"o":123.135,"t":"2026-10-15T13:45:00Z","v":21804,"vw":124.604073},{"c":124.82,"h":125.53,"l":124.7,"n":358,"o":125.11,"t":"2026-10-15T14:00:00Z","v":19455,"vw":124.99623},{"c":124.335,"h":124.56,"l":124.275,"n":112,"o":124.3416,"t":"2026-10-15T14:15:00Z","v":2675,"vw":124.378542},{"c":124.935,"h":125.22,"l":124.24,"n":399,"o":124.24,"t":"2026-10-15T14:30:00Z","v":30468,"vw":124.702862},{"c":124.25,"h":124.96,"l":124.24,"n":115,"o":124.57,"t":"2026-10-15T14:45:00Z","v":4528,"vw":124.46264},{"c":124.91,"h":125,"l":124.25,"n":385,"o":124.25,"t":"2026-10-15T15:00:00Z","v":30771,"vw":124.633467},{"c":124.32,"h":124.94,"l":124.32,"n":158,"o":124.86,"t":"2026-10-15T15:15:00Z","v":4769,"vw":124.629637},{"c":124.27,"h":124.55,"l":124.25,"n":169,"o":124.27,"t":"2026-10-15T15:30:00Z","v":9816,"vw":124.400798},{"c":124.065,"h":124.25,"l":124.065,"n":29,"o":124.25,"t":"2026-10-15T15:45:00Z","v":2942,"vw":124.234676},{"c":124.16,"h":124.16,"l":123.93,"n":73,"o":124.06,"t":"2026-10-15T16:00:00Z","v":2181,"vw":123.989275},{"c":124.095,"h":124.095,"l":123.96,"n":55,"o":124.08,"t":"2026-10-15T16:15:00Z","v":1091,"vw":124.02375},{"c":123.895,"h":124.015,"l":123.895,"n":96,"o":124,"t":"2026-10-15T16:30:00Z","v":2084,"vw":123.969282},{"c":123.43,"h":123.71,"l":123.43,"n":81,"o":123.71,"t":"2026-10-15T16:45:00Z","v":1106,"vw":123.53},{"c":123.91,"h":124.13,"l":123.24,"n":85,"o":123.26,"t":"2026-10-15T17:00:00Z","v":3168,"vw":123.726325},{"c":123.82,"h":124.03,"l":123.82,"n":60,"o":123.955,"t":"2026-10-15T17:15:00Z","v":1074,"vw":123.895},{"c":123.52,"h":124.02,"l":123.52,"n":135,"o":123.83,"t":"2026-10-15T17:30:00Z","v":3705,"vw":123.736111},{"c":123.495,"h":123.59,"l":123.07,"n":110,"o":123.31,"t":"2026-10-15T17:45:00Z","v":2348,"vw":123.374231},{"c":123.885,"h":123.9,"l":123.52,"n":224,"o":123.52,"t":"2026-10-15T18:00:00Z","v":7450,"vw":123.705436},{"c":123.47,"h":123.905,"l":123.47,"n":186,"o":123.905,"t":"2026-10-15T18:15:00Z","v":2755,"vw":123.677527},{"c":123.38,"h":123.53,"l":123.28,"n":197,"o":123.45,"t":"2026-10-15T18:30:00Z","v":6589,"vw":123.460309},{"c":124.05,"h":124.06,"l":123.37,"n":300,"o":123.37,"t":"2026-10-15T18:45:00Z","v":11938,"vw":123.663915},{"c":123.685,"h":124.06,"l":123.685,"n":254,"o":123.95,"t":"2026-10-15T19:00:00Z","v":4503,"vw":123.888793},{"c":123.765,"h":123.915,"l":123.44,"n":299,"o":123.775,"t":"2026-10-15T19:15:00Z","v":12241,"vw":123.718202},{"c":123.77,"h":124.23,"l":123.38,"n":508,"o":123.7275,"t":"2026-10-15T19:30:00Z","v":26314,"vw":123.937834},{"c":123.5,"h":124.03,"l":123.35,"n":1350,"o":123.815,"t":"2026-10-15T19:45:00Z","v":39517,"vw":123.629799},{"c":123.63,"h":123.63,"l":123.63,"n":27,"o":123.63,"t":"2026-10-15T20:00:00Z","v":60881,"vw":123.63},{"c":123.59,"h":123.59,"l":123.59,"n":5,"o":123.59,"t":"2026-10-16T08:45:00Z","v":202,"vw":123.59},{"c":125.725,"h":125.725,"l":124.435,"n":82,"o":124.91,"t":"2026-10-16T13:30:00Z","v":5670,"vw":124.942266},{"c":125.82,"h":126.615,"l":125.465,"n":179,"o":125.945,"t":"2026-10-16T13:45:00Z","v":7876,"vw":125.970886},{"c":124.14,"h":125.805,"l":124.14,"n":209,"o":125.76,"t":"2026-10-16T14:00:00Z","v":10693,"vw":124.654485},{"c":124.99,"h":125.09,"l":124.17,"n":200,"o":124.17,"t":"2026-10-16T14:15:00Z","v":7035,"vw":124.778117},{"c":124.13,"h":125.13,"l":124.11,"n":211,"o":125.02,"t":"2026-10-16T14:30:00Z","v":9491,"vw":124.576927},{"c":124.65,"h":124.8282,"l":124.11,"n":92,"o":124.56,"t":"2026-10-16T14:45:00Z","v":3915,"vw":124.469676},{"c":124.7,"h":124.81,"l":124.385,"n":353,"o":124.41,"t":"2026-10-16T15:00:00Z","v":11174,"vw":124.619085},{"c":124.12,"h":124.76,"l":124.12,"n":171,"o":124.62,"t":"2026-10-16T15:15:00Z","v":6142,"vw":124.4893},{"c":123.685,"h":124.5,"l":123.505,"n":276,"o":124.215,"t":"2026-10-16T15:30:00Z","v":9642,"vw":124.047088},{"c":123.58,"h":124.17,"l":123.58,"n":225,"o":123.695,"t":"2026-10-16T15:45:00Z","v":8741,"vw":123.971092},{"c":123.795,"h":123.89,"l":123.46,"n":112,"o":123.46,"t":"2026-10-16T16:00:00Z","v":2825,"vw":123.730455},{"c":123.58,"h":123.79,"l":123.58,"n":196,"o":123.77,"t":"2026-10-16T16:15:00Z","v":5045,"vw":123.691523},{"c":123.355,"h":123.72,"l":123.27,"n":119,"o":123.7,"t":"2026-10-16T16:30:00Z","v":3204,"vw":123.49102},{"c":123.315,"h":123.53,"l":123.26,"n":119,"o":123.53,"t":"2026-10-16T16:45:00Z","v":2788,"vw":123.315265},{"c":123.42,"h":123.5,"l":123.11,"n":295,"o":123.33,"t":"2026-10-16T17:00:00Z","v":10059,"vw":123.293992},{"c":123.455,"h":123.505,"l":123.38,"n":85,"o":123.505,"t":"2026-10-16T17:15:00Z","v":2217,"vw":123.457386},{"c":123.7,"h":123.785,"l":123.35,"n":168,"o":123.35,"t":"2026-10-16T17:30:00Z","v":6235,"vw":123.448878},{"c":123.24,"h":123.61,"l":123.2175,"n":76,"o":123.61,"t":"2026-10-16T17:45:00Z","v":1605,"vw":123.375357},{"c":122.89,"h":123.2,"l":122.77,"n":305,"o":123.2,"t":"2026-10-16T18:00:00Z","v":10116,"vw":122.97182},{"c":122.935,"h":122.9375,"l":122.72,"n":181,"o":122.77,"t":"2026-10-16T18:15:00Z","v":5930,"vw":122.801732},{"c":123.115,"h":123.18,"l":122.97,"n":156,"o":122.97,"t":"2026-10-16T18:30:00Z","v":7006,"vw":123.049059},{"c":123.34,"h":123.34,"l":123.11,"n":157,"o":123.12,"t":"2026-10-16T18:45:00Z","v":5094,"vw":123.177697},{"c":123.26,"h":123.44,"l":123.09,"n":137,"o":123.33,"t":"2026-10-16T19:00:00Z","v":2909,"vw":123.233571},{"c":123.56,"h":123.84,"l":123.23,"n":292,"o":123.39,"t":"2026-10-16T19:15:00Z","v":13015,"vw":123.471135},{"c":123.245,"h":123.52,"l":123.055,"n":235,"o":123.455,"t":"2026-10-16T19:30:00Z","v":5550,"vw":123.395537},{"c":124.06,"h":124.22,"l":123.24,"n":877,"o":123.24,"t":"2026-10-16T19:45:00Z","v":23264,"vw":123.916246},{"c":123.89,"h":123.89,"l":123.89,"n":24,"o":123.89,"t":"2026-10-16T20:00:00Z","v":45942,"vw":123.89},{"c":123.375,"h":123.99,"l":122.47,"n":99,"o":123.99,"t":"2026-10-19T13:30:00Z","v":3655,"vw":123.325971},{"c":123.33,"h":123.65,"l":122.785,"n":69,"o":123.65,"t":"2026-10-19T13:45:00Z","v":1753,"vw":123.446577},{"c":122.81,"h":122.81,"l":122.75,"n":50,"o":122.78,"t":"2026-10-19T14:00:00Z","v":875,"vw":122.775},{"c":123.23,"h":123.23,"l":122.95,"n":91,"o":123.13,"t":"2026-10-19T14:15:00Z","v":2971,"vw":123.093623},{"c":122.96,"h":123,"l":122.96,"n":49,"o":123,"t":"2026-10-19T14:30:00Z","v":1608,"vw":122.975342},{"c":122.76,"h":123.08,"l":122.75,"n":47,"o":123.08,"t":"2026-10-19T14:45:00Z","v":1248,"vw":122.938993},{"c":123.12,"h":123.12,"l":122.91,"n":62,"o":122.91,"t":"2026-10-19T15:00:00Z","v":1821,"vw":123.003495},{"c":122.755,"h":122.9,"l":122.755,"n":47,"o":122.9,"t":"2026-10-19T15:15:00Z","v":946,"vw":122.864696},{"c":122.59,"h":122.59,"l":122.57,"n":28,"o":122.57,"t":"2026-10-19T15:30:00Z","v":902,"vw":122.573333},{"c":122.755,"h":122.81,"l":122.755,"n":29,"o":122.81,"t":"2026-10-19T15:45:00Z","v":548,"vw":122.787823},{"c":122.335,"h":122.52,"l":122.335,"n":87,"o":122.44,"t":"2026-10-19T16:00:00Z","v":4179,"vw":122.470486},{"c":122.25,"h":122.345,"l":122.25,"n":71,"o":122.27,"t":"2026-10-19T16:15:00Z","v":2642,"vw":122.282398},{"c":122.23,"h":122.23,"l":122.23,"n":27,"o":122.23,"t":"2026-10-19T16:30:00Z","v":1088,"vw":122.23},{"c":122.19,"h":122.36,"l":122.12,"n":37,"o":122.36,"t":"2026-10-19T16:45:00Z","v":1397,"vw":122.228334},{"c":121.8425,"h":122.08,"l":121.805,"n":77,"o":122.08,"t":"2026-10-19T17:00:00Z","v":3332,"vw":121.876353},{"c":121.85,"h":122.15,"l":121.84,"n":188,"o":122.1099,"t":"2026-10-19T17:15:00Z","v":6765,"vw":122.023758},{"c":122.31,"h":122.31,"l":121.655,"n":86,"o":121.79,"t":"2026-10-19T17:30:00Z","v":3810,"vw":121.750982},{"c":122.205,"h":122.205,"l":121.865,"n":122,"o":122.01,"t":"2026-10-19T17:45:00Z","v":3970,"vw":122.021427},{"c":122.225,"h":122.36,"l":122.225,"n":32,"o":122.35,"t":"2026-10-19T18:00:00Z","v":1205,"vw":122.335},{"c":122.07,"h":122.07,"l":122.07,"n":44,"o":122.07,"t":"2026-10-19T18:15:00Z","v":444,"vw":122.07},{"c":122.49,"h":122.62,"l":122.105,"n":163,"o":122.105,"t":"2026-10-19T18:30:00Z","v":6502,"vw":122.415305},{"c":122.49,"h":122.51,"l":122.43,"n":81,"o":122.49,"t":"2026-10-19T18:45:00Z","v":5283,"vw":122.487025},{"c":121.87,"h":122.505,"l":121.87,"n":283,"o":122.5,"t":"2026-10-19T19:00:00Z","v":9689,"vw":122.324189},{"c":122.02,"h":122.02,"l":121.745,"n":111,"o":121.755,"t":"2026-10-19T19:15:00Z","v":3149,"vw":121.826012},{"c":121.86,"h":122.03,"l":121.86,"n":73,"o":121.94,"t":"2026-10-19T19:30:00Z","v":1790,"vw":121.938889},{"c":121.24,"h":121.73,"l":120.9,"n":1005,"o":121.71,"t":"2026-10-19T19:45:00Z","v":27448,"vw":121.308231},{"c":121.23,"h":121.23,"l":121.23,"n":26,"o":121.23,"t":"2026-10-19T20:00:00Z","v":42115,"vw":121.23},{"c":122.28,"h":122.28,"l":121.42,"n":40,"o":121.42,"t":"2026-10-20T13:30:00Z","v":1638,"vw":121.640678},{"c":122.61,"h":122.61,"l":122.365,"n":91,"o":122.365,"t":"2026-10-20T13:45:00Z","v":1390,"vw":122.460318},{"c":122.52,"h":122.85,"l":122.45,"n":65,"o":122.85,"t":"2026-10-20T14:00:00Z","v":1711,"vw":122.631111},{"c":123.2,"h":123.22,"l":121.91,"n":102,"o":121.94,"t":"2026-10-20T14:15:00Z","v":2846,"vw":122.580071},{"c":123.31,"h":123.39,"l":123.31,"n":71,"o":123.39,"t":"2026-10-20T14:30:00Z","v":1333,"vw":123.35184},{"c":123.905,"h":123.905,"l":123.21,"n":150,"o":123.36,"t":"2026-10-20T14:45:00Z","v":3604,"vw":123.54943},{"c":123.42,"h":123.94,"l":123.42,"n":93,"o":123.805,"t":"2026-10-20T15:00:00Z","v":1779,"vw":123.626818},{"c":123.685,"h":123.685,"l":123.685,"n":19,"o":123.685,"t":"2026-10-20T15:15:00Z","v":361,"vw":123.685},{"c":123.34,"h":123.55,"l":123.26,"n":109,"o":123.55,"t":"2026-10-20T15:30:00Z","v":1841,"vw":123.357744},{"c":123.39,"h":123.5,"l":123.39,"n":69,"o":123.4,"t":"2026-10-20T15:45:00Z","v":2003,"vw":123.399231},{"c":122.76,"h":123.27,"l":122.76,"n":104,"o":123.27,"t":"2026-10-20T16:00:00Z","v":1659,"vw":122.955},{"c":122.81,"h":122.81,"l":122.51,"n":123,"o":122.51,"t":"2026-10-20T16:15:00Z","v":2343,"vw":122.629395},{"c":123.26,"h":123.31,"l":123.08,"n":50,"o":123.08,"t":"2026-10-20T16:30:00Z","v":1302,"vw":123.251892},{"c":123.085,"h":123.51,"l":122.69,"n":60,"o":123.51,"t":"2026-10-20T16:45:00Z","v":1280,"vw":123.109776},{"c":123.31,"h":123.31,"l":123.235,"n":54,"o":123.235,"t":"2026-10-20T17:00:00Z","v":1230,"vw":123.265179},{"c":122.95,"h":123.04,"l":122.95,"n":62,"o":123.04,"t":"2026-10-20T17:15:00Z","v":1058,"vw":123.020079},{"c":123.12,"h":123.12,"l":122.78,"n":167,"o":122.9401,"t":"2026-10-20T17:30:00Z","v":6719,"vw":123.009751},{"c":123.14,"h":123.26,"l":123.14,"n":50,"o":123.26,"t":"2026-10-20T17:45:00Z","v":1009,"vw":123.181297},{"c":123.015,"h":123.29,"l":123.015,"n":78,"o":123.29,"t":"2026-10-20T18:00:00Z","v":1883,"vw":123.201914},{"c":122.88,"h":122.95,"l":122.88,"n":27,"o":122.95,"t":"2026-10-20T18:15:00Z","v":1152,"vw":122.902087},{"c":123.045,"h":123.065,"l":122.99,"n":82,"o":122.99,"t":"2026-10-20T18:30:00Z","v":1518,"vw":123.035714},{"c":123.18,"h":123.18,"l":123.18,"n":13,"o":123.18,"t":"2026-10-20T18:45:00Z","v":368,"vw":123.18},{"c":123.165,"h":123.315,"l":123.15,"n":130,"o":123.29,"t":"2026-10-20T19:00:00Z","v":3264,"vw":123.252088},{"c":123.36,"h":123.36,"l":123.185,"n":46,"o":123.185,"t":"2026-10-20T19:15:00Z","v":983,"vw":123.245},{"c":124.24,"h":124.32,"l":123.45,"n":264,"o":123.47,"t":"2026-10-20T19:30:00Z","v":9301,"vw":123.866137},{"c":123.94,"h":124.38,"l":123.845,"n":1233,"o":124.28,"t":"2026-10-20T19:45:00Z","v":34624,"vw":124.003022},{"c":123.94,"h":123.94,"l":123.94,"n":27,"o":123.94,"t":"2026-10-20T20:00:00Z","v":72810,"vw":123.94},{"c":124.49,"h":126.03,"l":123,"n":975,"o":124.36,"t":"2026-10-21T13:30:00Z","v":28535,"vw":123.866862},{"c":124.8,"h":124.83,"l":124.47,"n":185,"o":124.73,"t":"2026-10-21T13:45:00Z","v":4527,"vw":124.671964},{"c":124.25,"h":124.83,"l":123.83,"n":310,"o":124.83,"t":"2026-10-21T14:00:00Z","v":11445,"vw":123.984812},{"c":123.85,"h":124.255,"l":123.58,"n":125,"o":124.255,"t":"2026-10-21T14:15:00Z","v":4594,"vw":123.803724},{"c":124.05,"h":124.15,"l":123.7275,"n":138,"o":123.7275,"t":"2026-10-21T14:30:00Z","v":4019,"vw":124.031316},{"c":124.425,"h":124.71,"l":124.32,"n":102,"o":124.32,"t":"2026-10-21T14:45:00Z","v":2955,"vw":124.4825},{"c":124.3075,"h":124.57,"l":123.94,"n":83,"o":123.94,"t":"2026-10-21T15:00:00Z","v":1677,"vw":124.296476},{"c":124.855,"h":124.855,"l":124.37,"n":146,"o":124.37,"t":"2026-10-21T15:15:00Z","v":3650,"vw":124.616824},{"c":124.8,"h":124.95,"l":124.7,"n":79,"o":124.95,"t":"2026-10-21T15:30:00Z","v":2274,"vw":124.768927},{"c":124.645,"h":124.65,"l":124.5,"n":28,"o":124.65,"t":"2026-10-21T15:45:00Z","v":1916,"vw":124.55899},{"c":124.74,"h":124.9,"l":124.74,"n":89,"o":124.9,"t":"2026-10-21T16:00:00Z","v":1840,"vw":124.843679},{"c":124.67,"h":124.67,"l":124.67,"n":37,"o":124.67,"t":"2026-10-21T16:15:00Z","v":627,"vw":124.67},{"c":124.755,"h":124.96,"l":124.7,"n":156,"o":124.7,"t":"2026-10-21T16:30:00Z","v":3919,"vw":124.842946},{"c":124.65,"h":124.76,"l":124.65,"n":56,"o":124.75,"t":"2026-10-21T16:45:00Z","v":2808,"vw":124.684447},{"c":124.835,"h":124.835,"l":124.835,"n":18,"o":124.835,"t":"2026-10-21T17:00:00Z","v":268,"vw":124.835},{"c":124.6125,"h":124.71,"l":124.54,"n":108,"o":124.71,"t":"2026-10-21T17:15:00Z","v":3638,"vw":124.619889},{"c":124.59,"h":124.78,"l":124.55,"n":150,"o":124.615,"t":"2026-10-21T17:30:00Z","v":2907,"vw":124.660532},{"c":124.73,"h":125.05,"l":124.59,"n":77,"o":124.61,"t":"2026-10-21T17:45:00Z","v":2463,"vw":124.730909},{"c":124.45,"h":124.785,"l":124.44,"n":121,"o":124.785,"t":"2026-10-21T18:00:00Z","v":3909,"vw":124.499804},{"c":124.17,"h":124.445,"l":123.88,"n":180,"o":124.445,"t":"2026-10-21T18:15:00Z","v":6650,"vw":124.209205},{"c":124.135,"h":124.14,"l":124.135,"n":29,"o":124.14,"t":"2026-10-21T18:30:00Z","v":519,"vw":124.13866},{"c":123.075,"h":124.06,"l":123.075,"n":244,"o":124.06,"t":"2026-10-21T18:45:00Z","v":4638,"vw":123.7212},{"c":123.005,"h":123.07,"l":122.64,"n":50,"o":123.07,"t":"2026-10-21T19:00:00Z","v":4377,"vw":123.033553},{"c":123.435,"h":123.56,"l":123.32,"n":157,"o":123.32,"t":"2026-10-21T19:15:00Z","v":3137,"vw":123.39796},{"c":123.46,"h":123.535,"l":123.28,"n":224,"o":123.3701,"t":"2026-10-21T19:30:00Z","v":5537,"vw":123.426885},{"c":123.44,"h":123.62,"l":123.01,"n":906,"o":123.46,"t":"2026-10-21T19:45:00Z","v":28579,"vw":123.365789},{"c":123.37,"h":123.37,"l":123.37,"n":29,"o":123.37,"t":"2026-10-21T20:00:00Z","v":54435,"vw":123.37},{"c":123.35,"h":123.35,"l":123.3,"n":12,"o":123.3,"t":"2026-10-21T22:45:00Z","v":1003,"vw":123.324975},{"c":123.48,"h":124.1,"l":123.355,"n":56,"o":123.55,"t":"2026-10-22T13:30:00Z","v":2454,"vw":123.486538},{"c":124.285,"h":124.49,"l":124.03,"n":300,"o":124.17,"t":"2026-10-22T13:45:00Z","v":7830,"vw":124.210638},{"c":124.75,"h":125.48,"l":124.5,"n":211,"o":124.5,"t":"2026-10-22T14:00:00Z","v":4950,"vw":124.997078},{"c":125.14,"h":125.3,"l":125.14,"n":57,"o":125.29,"t":"2026-10-22T14:15:00Z","v":1636,"vw":125.207143},{"c":125.23,"h":125.35,"l":124.87,"n":133,"o":125.21,"t":"2026-10-22T14:30:00Z","v":2690,"vw":125.150555},{"c":125.365,"h":125.54,"l":125.31,"n":43,"o":125.31,"t":"2026-10-22T14:45:00Z","v":1143,"vw":125.400625},{"c":125.525,"h":125.56,"l":125.145,"n":100,"o":125.56,"t":"2026-10-22T15:00:00Z","v":2586,"vw":125.2775},{"c":126.41,"h":126.41,"l":125.71,"n":150,"o":125.71,"t":"2026-10-22T15:15:00Z","v":2506,"vw":126.276667},{"c":126.36,"h":126.6125,"l":126.36,"n":84,"o":126.59,"t":"2026-10-22T15:30:00Z","v":1934,"vw":126.479808},{"c":126.53,"h":126.53,"l":126.23,"n":72,"o":126.47,"t":"2026-10-22T15:45:00Z","v":1472,"vw":126.401667},{"c":126.71,"h":126.71,"l":126.45,"n":121,"o":126.45,"t":"2026-10-22T16:00:00Z","v":1996,"vw":126.575714},{"c":127.06,"h":127.06,"l":126.725,"n":93,"o":126.86,"t":"2026-10-22T16:15:00Z","v":2251,"vw":126.893655},{"c":126.8,"h":127.1,"l":126.25,"n":166,"o":127.08,"t":"2026-10-22T16:30:00Z","v":3573,"vw":126.777105},{"c":126.77,"h":126.81,"l":126.46,"n":83,"o":126.525,"t":"2026-10-22T16:45:00Z","v":2411,"vw":126.696218},{"c":126.88,"h":126.88,"l":126.88,"n":5,"o":126.88,"t":"2026-10-22T17:00:00Z","v":211,"vw":126.88},{"c":126.755,"h":127.02,"l":126.7,"n":103,"o":126.855,"t":"2026-10-22T17:15:00Z","v":2532,"vw":126.82},{"c":126.32,"h":126.58,"l":126.32,"n":93,"o":126.53,"t":"2026-10-22T17:30:00Z","v":1985,"vw":126.474286},{"c":126.23,"h":126.32,"l":126,"n":80,"o":126.32,"t":"2026-10-22T17:45:00Z","v":1798,"vw":126.232151},{"c":126.39,"h":126.39,"l":126.175,"n":65,"o":126.265,"t":"2026-10-22T18:00:00Z","v":1651,"vw":126.21625},{"c":126.4,"h":126.61,"l":126.4,"n":40,"o":126.61,"t":"2026-10-22T18:15:00Z","v":727,"vw":126.54},{"c":126.31,"h":126.61,"l":126.31,"n":78,"o":126.61,"t":"2026-10-22T18:30:00Z","v":1921,"vw":126.4315},{"c":126.365,"h":126.365,"l":126.355,"n":49,"o":126.3575,"t":"2026-10-22T18:45:00Z","v":1774,"vw":126.363766},{"c":126.59,"h":126.69,"l":126.3,"n":177,"o":126.365,"t":"2026-10-22T19:00:00Z","v":5419,"vw":126.516208},{"c":126.78,"h":126.79,"l":126.59,"n":134,"o":126.78,"t":"2026-10-22T19:15:00Z","v":2435,"vw":126.715434},{"c":126.49,"h":126.78,"l":126.34,"n":244,"o":126.67,"t":"2026-10-22T19:30:00Z","v":7781,"vw":126.530943},{"c":127.44,"h":127.57,"l":126.38,"n":885,"o":126.5,"t":"2026-10-22T19:45:00Z","v":26027,"vw":127.361774},{"c":127.49,"h":127.49,"l":127.49,"n":31,"o":127.49,"t":"2026-10-22T20:00:00Z","v":37230,"vw":127.49},{"c":126.8,"h":127.5,"l":126.8,"n":34,"o":127.5,"t":"2026-10-22T20:15:00Z","v":1739,"vw":127.248962},{"c":127.44,"h":127.45,"l":127.1,"n":36,"o":127.1,"t":"2026-10-22T22:00:00Z","v":1895,"vw":127.316117}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.163475596489114,"strike":171.15244035108861,"iv":0.7471988766450715,"gamma":0.006565872946791371,"theta":-0.08283105841579885,"vega":0.06283327515119107,"rho":0.00889492920055816,"breakevenPct":35.21336781824995},{"delta":0.15,"premium":1.5770771513353117,"strike":154.97032640949556,"iv":0.6085100890207715,"gamma":0.01071246290801187,"theta":-0.08974451038575668,"vega":0.08376943620178041,"rho":0.013415931172275498,"breakevenPct":22.840084401154154},{"delta":0.2,"premium":2.039230769230769,"strike":147.46153846153845,"iv":0.5480661538461538,"gamma":0.014272307692307694,"theta":-0.09714923076923077,"vega":0.10037538461538462,"rho":0.017954526923763262,"breakevenPct":17.310710319184903},{"delta":0.25,"premium":2.519565217391304,"strike":142.26247987117551,"iv":0.5039296296296296,"gamma":0.01750676328502415,"theta":-0.10164428341384862,"vega":0.1135768115942029,"rho":0.02250412917082028,"breakevenPct":13.608007759390166},{"delta":0.3,"premium":3.1258241758241754,"strike":138.7967032967033,"iv":0.4881378021978022,"gamma":0.019673846153846153,"theta":-0.10819164835164835,"vega":0.12410989010989011,"rho":0.026993033636837978,"breakevenPct":11.364192931989535},{"delta":0.35,"premium":3.812637362637362,"strike":136.04945054945054,"iv":0.48297296703296705,"gamma":0.02121230769230769,"theta":-0.11456527472527472,"vega":0.13235164835164837,"rho":0.031444076501012476,"breakevenPct":9.747401060960376},{"delta":0.4,"premium":4.5837894248608535,"strike":133.56679035250463,"iv":0.4795667903525046,"gamma":0.022229962894248608,"theta":-0.11880584415584416,"vega":0.13767847866419297,"rho":0.035853463098660415,"breakevenPct":8.404409743695451},{"delta":0.45,"premium":5.407073283858998,"strike":131.24768089053802,"iv":0.47724768089053804,"gamma":0.02292569573283859,"theta":-0.12172792207792209,"vega":0.1412035250463822,"rho":0.040237101000817815,"breakevenPct":7.230660839922337},{"delta":0.5,"premium":6.396625766871166,"strike":128.98773006134968,"iv":0.4803730061349693,"gamma":0.022976073619631904,"theta":-0.12402883435582823,"vega":0.14239141104294478,"rho":0.044514294468544637,"breakevenPct":6.233800869602055},{"delta":0.55,"premium":7.579798422436461,"strike":126.79666958808063,"iv":0.48983838737949165,"gamma":0.022274934268185803,"theta":-0.12560639789658196,"vega":0.14085766871165645,"rho":0.04866753316197785,"breakevenPct":5.442928445164075},{"delta":0.6,"premium":8.837046123650639,"strike":124.55839057899902,"iv":0.49968439646712465,"gamma":0.02144386653581943,"theta":-0.12643189401373897,"vega":0.13841648675171736,"rho":0.052767301819155954,"breakevenPct":4.673129867113677},{"delta":0.65,"premium":10.431746810598629,"strike":122.10500490677134,"iv":0.5112643768400392,"gamma":0.02002090284592738,"theta":-0.12383130520117763,"vega":0.1318414131501472,"rho":0.05662348475561641,"breakevenPct":3.999334367051148},{"delta":0.7,"premium":12.062540192926045,"strike":119.61950696677386,"iv":0.5212380493033226,"gamma":0.018548874598070742,"theta":-0.12019978563772776,"vega":0.12455627009646303,"rho":0.06045174928563663,"breakevenPct":3.3286622408191353},{"delta":0.75,"premium":13.911414790996785,"strike":116.93997856377277,"iv":0.5215060021436227,"gamma":0.016780385852090032,"theta":-0.11033912111468382,"vega":0.1129807073954984,"rho":0.06411132372603917,"breakevenPct":2.676862331112341},{"delta":0.8,"premium":15.971031746031748,"strike":114.08730158730158,"iv":0.5224301587301587,"gamma":0.014806349206349205,"theta":-0.09925714285714285,"vega":0.09998174603174602,"rho":0.0676119608052512,"breakevenPct":2.054561623770663},{"delta":0.85,"premium":18.58346560846561,"strike":110.78042328042328,"iv":0.5250756613756613,"gamma":0.012293121693121694,"theta":-0.08497142857142859,"vega":0.08324894179894181,"rho":0.07069567524134028,"breakevenPct":1.5096428820534227},{"delta":0.9,"premium":22.046793760831893,"strike":106.6897746967071,"iv":0.5258324090121317,"gamma":0.009184228769497399,"theta":-0.06643916811091853,"vega":0.06235164644714036,"rho":0.07312382218059629,"breakevenPct":1.0173952115026623}],"put":[{"delta":0.1,"premium":1.3600913784145363,"strike":100.2522844603634,"iv":0.7349459641464983,"gamma":0.006676650230317873,"theta":-0.0782892291368182,"vega":0.0628183140977919,"rho":-0.01150120080567078,"breakevenPct":22.40097843538224},{"delta":0.15,"premium":1.8323947351696406,"strike":108.5299341896205,"iv":0.6111352126317235,"gamma":0.010686430735107826,"theta":-0.08534326869475219,"vega":0.08324997909809384,"rho":-0.017114086190604075,"breakevenPct":16.276255920864042},{"delta":0.2,"premium":2.5010053219772113,"strike":112.90002801040637,"iv":0.5756540119426696,"gamma":0.01348736939972323,"theta":-0.09579479884241039,"vega":0.09972295256167228,"rho":-0.022728353746641068,"breakevenPct":13.371764996524513},{"delta":0.25,"premium":3.2679577464788734,"strike":116.29107981220658,"iv":0.5596201877934273,"gamma":0.015700469483568076,"theta":-0.10548591549295774,"vega":0.11335446009389671,"rho":-0.028417462769846323,"breakevenPct":11.312678856145876},{"delta":0.3,"premium":4.104225352112676,"strike":119.22535211267606,"iv":0.5503478873239437,"gamma":0.017519718309859156,"theta":-0.11340845070422535,"vega":0.12438732394366198,"rho":-0.03421041954980772,"breakevenPct":9.666410263211409},{"delta":0.35,"premium":4.925,"strike":121.9047619047619,"iv":0.5336142857142857,"gamma":0.019219047619047618,"theta":-0.11591904761904762,"vega":0.1319857142857143,"rho":-0.039992821647345606,"breakevenPct":8.207970884524558},{"delta":0.4,"premium":5.740217391304348,"strike":124.4927536231884,"iv":0.5142043478260869,"gamma":0.02087536231884058,"theta":-0.11648840579710144,"vega":0.1383521739130435,"rho":-0.0457714378261881,"breakevenPct":6.816905028339567},{"delta":0.45,"premium":6.776294277929156,"strike":126.82561307901908,"iv":0.5053613079019074,"gamma":0.021601634877384198,"theta":-0.11583324250681198,"vega":0.14087792915531336,"rho":-0.05168367774475393,"breakevenPct":5.799341807054365},{"delta":0.5,"premium":7.866212534059946,"strike":129.09627611262488,"iv":0.4990942779291553,"gamma":0.022101180744777474,"theta":-0.11487956403269756,"vega":0.14246739327883742,"rho":-0.05762849260484436,"breakevenPct":4.872831466913886},{"delta":0.55,"premium":9.310370741482966,"strike":131.50801603206412,"iv":0.5015462925851704,"gamma":0.02181743486973948,"theta":-0.11353486973947896,"vega":0.1411998997995992,"rho":-0.06382377759097531,"breakevenPct":4.113586557924384},{"delta":0.6,"premium":10.988727454909817,"strike":134.0130260521042,"iv":0.5097627254509018,"gamma":0.021015831663326653,"theta":-0.1119316633266533,"vega":0.1380435871743487,"rho":-0.07018465578335895,"breakevenPct":3.464925771190846},{"delta":0.65,"premium":12.989917452830188,"strike":136.7865566037736,"iv":0.518073820754717,"gamma":0.01980672169811321,"theta":-0.10779834905660378,"vega":0.13222641509433963,"rho":-0.0767833434266438,"breakevenPct":2.85888327766526},{"delta":0.7,"premium":15.201002358490562,"strike":139.73466981132074,"iv":0.5264464622641509,"gamma":0.018332665094339624,"theta":-0.10202004716981133,"vega":0.12467924528301888,"rho":-0.08353664645549805,"breakevenPct":2.280549707446497},{"delta":0.75,"premium":18.147422680412372,"strike":143.35051546391753,"iv":0.5376536082474227,"gamma":0.016390721649484536,"theta":-0.09298969072164949,"vega":0.11354639175257732,"rho":-0.09085510176064632,"breakevenPct":1.7552630386808261},{"delta":0.8,"premium":20.923237597911232,"strike":146.80156657963448,"iv":0.532242819843342,"gamma":0.014491122715404698,"theta":-0.07853107049608353,"vega":0.09964438642297647,"rho":-0.09803502098473335,"breakevenPct":1.2254166810081295},{"delta":0.85,"premium":23.670454545454543,"strike":150.22727272727272,"iv":0.5158181818181817,"gamma":0.012595454545454545,"theta":-0.060222727272727275,"vega":0.08371363636363635,"rho":-0.10518834374057989,"breakevenPct":0.6930177481024941},{"delta":0.9,"premium":34.034615384615385,"strike":161.02564102564102,"iv":0.5983128205128205,"gamma":0.008192307692307691,"theta":-0.04892051282051282,"vega":0.06299230769230768,"rho":-0.11827212060719434,"breakevenPct":0.3523025415680737}]},"raw":{"call":[{"delta":0.1,"premium":1.163475596489114,"strike":171.15244035108861,"iv":0.7471988766450715,"gamma":0.006565872946791371,"theta":-0.08283105841579885,"vega":0.06283327515119107,"rho":0.00889492920055816,"breakevenPct":35.21336781824995},{"delta":0.15,"premium":1.5770771513353117,"strike":154.97032640949556,"iv":0.6085100890207715,"gamma":0.01071246290801187,"theta":-0.08974451038575668,"vega":0.08376943620178041,"rho":0.013415931172275498,"breakevenPct":22.840084401154154},{"delta":0.2,"premium":2.039230769230769,"strike":147.46153846153845,"iv":0.5480661538461538,"gamma":0.014272307692307694,"theta":-0.09714923076923077,"vega":0.10037538461538462,"rho":0.017954526923763262,"breakevenPct":17.310710319184903},{"delta":0.25,"premium":2.519565217391304,"strike":142.26247987117551,"iv":0.5039296296296296,"gamma":0.01750676328502415,"theta":-0.10164428341384862,"vega":0.1135768115942029,"rho":0.02250412917082028,"breakevenPct":13.608007759390166},{"delta":0.3,"premium":3.1258241758241754,"strike":138.7967032967033,"iv":0.4881378021978022,"gamma":0.019673846153846153,"theta":-0.10819164835164835,"vega":0.12410989010989011,"rho":0.026993033636837978,"breakevenPct":11.364192931989535},{"delta":0.35,"premium":3.812637362637362,"strike":136.04945054945054,"iv":0.48297296703296705,"gamma":0.02121230769230769,"theta":-0.11456527472527472,"vega":0.13235164835164837,"rho":0.031444076501012476,"breakevenPct":9.747401060960376},{"delta":0.4,"premium":4.5837894248608535,"strike":133.56679035250463,"iv":0.4795667903525046,"gamma":0.022229962894248608,"theta":-0.11880584415584416,"vega":0.13767847866419297,"rho":0.035853463098660415,"breakevenPct":8.404409743695451},{"delta":0.45,"premium":5.407073283858998,"strike":131.24768089053802,"iv":0.47724768089053804,"gamma":0.02292569573283859,"theta":-0.12172792207792209,"vega":0.1412035250463822,"rho":0.040237101000817815,"breakevenPct":7.230660839922337},{"delta":0.5,"premium":6.396625766871166,"strike":128.98773006134968,"iv":0.4803730061349693,"gamma":0.022976073619631904,"theta":-0.12402883435582823,"vega":0.14239141104294478,"rho":0.044514294468544637,"breakevenPct":6.233800869602055},{"delta":0.55,"premium":7.579798422436461,"strike":126.79666958808063,"iv":0.48983838737949165,"gamma":0.022274934268185803,"theta":-0.12560639789658196,"vega":0.14085766871165645,"rho":0.04866753316197785,"breakevenPct":5.442928445164075},{"delta":0.6,"premium":8.837046123650639,"strike":124.55839057899902,"iv":0.49968439646712465,"gamma":0.02144386653581943,"theta":-0.12643189401373897,"vega":0.13841648675171736,"rho":0.052767301819155954,"breakevenPct":4.673129867113677},{"delta":0.65,"premium":10.431746810598629,"strike":122.10500490677134,"iv":0.5112643768400392,"gamma":0.02002090284592738,"theta":-0.12383130520117763,"vega":0.1318414131501472,"rho":0.05662348475561641,"breakevenPct":3.999334367051148},{"delta":0.7,"premium":12.062540192926045,"strike":119.61950696677386,"iv":0.5212380493033226,"gamma":0.018548874598070742,"theta":-0.12019978563772776,"vega":0.12455627009646303,"rho":0.06045174928563663,"breakevenPct":3.3286622408191353},{"delta":0.75,"premium":13.911414790996785,"strike":116.93997856377277,"iv":0.5215060021436227,"gamma":0.016780385852090032,"theta":-0.11033912111468382,"vega":0.1129807073954984,"rho":0.06411132372603917,"breakevenPct":2.676862331112341},{"delta":0.8,"premium":15.971031746031748,"strike":114.08730158730158,"iv":0.5224301587301587,"gamma":0.014806349206349205,"theta":-0.09925714285714285,"vega":0.09998174603174602,"rho":0.0676119608052512,"breakevenPct":2.054561623770663},{"delta":0.85,"premium":18.58346560846561,"strike":110.78042328042328,"iv":0.5250756613756613,"gamma":0.012293121693121694,"theta":-0.08497142857142859,"vega":0.08324894179894181,"rho":0.07069567524134028,"breakevenPct":1.5096428820534227},{"delta":0.9,"premium":22.046793760831893,"strike":106.6897746967071,"iv":0.5258324090121317,"gamma":0.009184228769497399,"theta":-0.06643916811091853,"vega":0.06235164644714036,"rho":0.07312382218059629,"breakevenPct":1.0173952115026623}],"put":[{"delta":0.1,"premium":1.3600913784145363,"strike":100.2522844603634,"iv":0.7349459641464983,"gamma":0.006676650230317873,"theta":-0.0782892291368182,"vega":0.0628183140977919,"rho":-0.01150120080567078,"breakevenPct":22.40097843538224},{"delta":0.15,"premium":1.8323947351696406,"strike":108.5299341896205,"iv":0.6111352126317235,"gamma":0.010686430735107826,"theta":-0.08534326869475219,"vega":0.08324997909809384,"rho":-0.017114086190604075,"breakevenPct":16.276255920864042},{"delta":0.2,"premium":2.5010053219772113,"strike":112.90002801040637,"iv":0.5756540119426696,"gamma":0.01348736939972323,"theta":-0.09579479884241039,"vega":0.09972295256167228,"rho":-0.022728353746641068,"breakevenPct":13.371764996524513},{"delta":0.25,"premium":3.2679577464788734,"strike":116.29107981220658,"iv":0.5596201877934273,"gamma":0.015700469483568076,"theta":-0.10548591549295774,"vega":0.11335446009389671,"rho":-0.028417462769846323,"breakevenPct":11.312678856145876},{"delta":0.3,"premium":4.104225352112676,"strike":119.22535211267606,"iv":0.5503478873239437,"gamma":0.017519718309859156,"theta":-0.11340845070422535,"vega":0.12438732394366198,"rho":-0.03421041954980772,"breakevenPct":9.666410263211409},{"delta":0.35,"premium":4.925,"strike":121.9047619047619,"iv":0.5336142857142857,"gamma":0.019219047619047618,"theta":-0.11591904761904762,"vega":0.1319857142857143,"rho":-0.039992821647345606,"breakevenPct":8.207970884524558},{"delta":0.4,"premium":5.740217391304348,"strike":124.4927536231884,"iv":0.5142043478260869,"gamma":0.02087536231884058,"theta":-0.11648840579710144,"vega":0.1383521739130435,"rho":-0.0457714378261881,"breakevenPct":6.816905028339567},{"delta":0.45,"premium":6.776294277929156,"strike":126.82561307901908,"iv":0.5053613079019074,"gamma":0.021601634877384198,"theta":-0.11583324250681198,"vega":0.14087792915531336,"rho":-0.05168367774475393,"breakevenPct":5.799341807054365},{"delta":0.5,"premium":7.866212534059946,"strike":129.09627611262488,"iv":0.4990942779291553,"gamma":0.022101180744777474,"theta":-0.11487956403269756,"vega":0.14246739327883742,"rho":-0.05762849260484436,"breakevenPct":4.872831466913886},{"delta":0.55,"premium":9.310370741482966,"strike":131.50801603206412,"iv":0.5015462925851704,"gamma":0.02181743486973948,"theta":-0.11353486973947896,"vega":0.1411998997995992,"rho":-0.06382377759097531,"breakevenPct":4.113586557924384},{"delta":0.6,"premium":10.988727454909817,"strike":134.0130260521042,"iv":0.5097627254509018,"gamma":0.021015831663326653,"theta":-0.1119316633266533,"vega":0.1380435871743487,"rho":-0.07018465578335895,"breakevenPct":3.464925771190846},{"delta":0.65,"premium":12.989917452830188,"strike":136.7865566037736,"iv":0.518073820754717,"gamma":0.01980672169811321,"theta":-0.10779834905660378,"vega":0.13222641509433963,"rho":-0.0767833434266438,"breakevenPct":2.85888327766526},{"delta":0.7,"premium":15.201002358490562,"strike":139.73466981132074,"iv":0.5264464622641509,"gamma":0.018332665094339624,"theta":-0.10202004716981133,"vega":0.12467924528301888,"rho":-0.08353664645549805,"breakevenPct":2.280549707446497},{"delta":0.75,"premium":18.147422680412372,"strike":143.35051546391753,"iv":0.5376536082474227,"gamma":0.016390721649484536,"theta":-0.09298969072164949,"vega":0.11354639175257732,"rho":-0.09085510176064632,"breakevenPct":1.7552630386808261},{"delta":0.8,"premium":20.923237597911232,"strike":146.80156657963448,"iv":0.532242819843342,"gamma":0.014491122715404698,"theta":-0.07853107049608353,"vega":0.09964438642297647,"rho":-0.09803502098473335,"breakevenPct":1.2254166810081295},{"delta":0.85,"premium":23.670454545454543,"strike":150.22727272727272,"iv":0.5158181818181817,"gamma":0.012595454545454545,"theta":-0.060222727272727275,"vega":0.08371363636363635,"rho":-0.10518834374057989,"breakevenPct":0.6930177481024941},{"delta":0.9,"premium":34.034615384615385,"strike":161.02564102564102,"iv":0.5983128205128205,"gamma":0.008192307692307691,"theta":-0.04892051282051282,"vega":0.06299230769230768,"rho":-0.11827212060719434,"breakevenPct":0.3523025415680737}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}