{"symbol":"IYF","url":"https://intraalpha.com/companies/IYF","capturedAt":"2026-10-22T10:03:16.824Z","state":"ready","quote":{"symbol":"IYF","last_price":130.23,"prev_close":129.52,"regular_close":130.28,"change":0.71,"change_pct":0.5482,"regular_change":0.76,"regular_change_pct":0.5868,"extended_change":-0.05,"extended_change_pct":-0.0384,"bid":122.81,"ask":137.64,"bid_size":100,"ask_size":100,"volume":137825,"vwap":130.250716,"open":130.41,"high":130.56,"low":129.63,"close":130.28,"trade_count":2504,"last_trade_at":"2026-10-22T09:19:02.883772534Z","last_quote_at":"2026-10-22T09:24:01.394853246Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:05.096673596-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3800000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.09,"dividend_yield":0.0125,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:03:15.276504+00:00"},"optionObservedAt":"2026-10-21T19:55:01.107Z","bars":[{"c":127.72,"h":127.72,"l":127.72,"n":3,"o":127.72,"t":"2026-10-15T13:25:00Z","v":467,"vw":127.72},{"c":127.145,"h":127.57,"l":127.145,"n":50,"o":127.54,"t":"2026-10-15T13:30:00Z","v":5129,"vw":127.509463},{"c":127.22,"h":127.38,"l":127.08,"n":28,"o":127.2356,"t":"2026-10-15T13:35:00Z","v":2470,"vw":127.245196},{"c":127.05,"h":127.28,"l":127.01,"n":16,"o":127.28,"t":"2026-10-15T13:40:00Z","v":1073,"vw":127.086},{"c":127.13,"h":127.16,"l":126.96,"n":18,"o":126.99,"t":"2026-10-15T13:45:00Z","v":1323,"vw":127.025455},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-15T13:50:00Z","v":101,"vw":127.25},{"c":127.05,"h":127.31,"l":126.98,"n":20,"o":127.25,"t":"2026-10-15T13:55:00Z","v":4036,"vw":127.130301},{"c":127.2,"h":127.28,"l":126.98,"n":25,"o":126.98,"t":"2026-10-15T14:00:00Z","v":2185,"vw":127.231319},{"c":127.24,"h":127.24,"l":127.11,"n":18,"o":127.11,"t":"2026-10-15T14:05:00Z","v":799,"vw":127.218333},{"c":127.21,"h":127.27,"l":127.155,"n":77,"o":127.26,"t":"2026-10-15T14:10:00Z","v":5189,"vw":127.254191},{"c":127.18,"h":127.3,"l":127.17,"n":71,"o":127.28,"t":"2026-10-15T14:15:00Z","v":4508,"vw":127.231248},{"c":127.26,"h":127.26,"l":127.17,"n":32,"o":127.18,"t":"2026-10-15T14:20:00Z","v":1506,"vw":127.200561},{"c":127.465,"h":127.465,"l":127.38,"n":13,"o":127.38,"t":"2026-10-15T14:25:00Z","v":553,"vw":127.444012},{"c":127.72,"h":127.73,"l":127.535,"n":33,"o":127.54,"t":"2026-10-15T14:30:00Z","v":1262,"vw":127.625882},{"c":127.79,"h":127.79,"l":127.7,"n":27,"o":127.7,"t":"2026-10-15T14:35:00Z","v":1682,"vw":127.762289},{"c":127.95,"h":127.95,"l":127.74,"n":67,"o":127.74,"t":"2026-10-15T14:40:00Z","v":4014,"vw":127.895588},{"c":127.75,"h":127.86,"l":127.69,"n":29,"o":127.86,"t":"2026-10-15T14:45:00Z","v":1131,"vw":127.759869},{"c":127.83,"h":127.96,"l":127.83,"n":9,"o":127.96,"t":"2026-10-15T14:55:00Z","v":383,"vw":127.905378},{"c":127.98,"h":128.0151,"l":127.98,"n":25,"o":128,"t":"2026-10-15T15:00:00Z","v":726,"vw":128.00204},{"c":127.83,"h":128,"l":127.83,"n":23,"o":127.97,"t":"2026-10-15T15:05:00Z","v":984,"vw":127.91},{"c":127.87,"h":127.95,"l":127.85,"n":34,"o":127.85,"t":"2026-10-15T15:10:00Z","v":904,"vw":127.894954},{"c":127.78,"h":127.85,"l":127.7,"n":68,"o":127.73,"t":"2026-10-15T15:15:00Z","v":2008,"vw":127.783814},{"c":127.79,"h":127.79,"l":127.7801,"n":18,"o":127.7801,"t":"2026-10-15T15:20:00Z","v":992,"vw":127.786696},{"c":127.74,"h":127.78,"l":127.74,"n":19,"o":127.7501,"t":"2026-10-15T15:25:00Z","v":860,"vw":127.760185},{"c":127.8,"h":127.8,"l":127.72,"n":21,"o":127.7988,"t":"2026-10-15T15:35:00Z","v":954,"vw":127.758751},{"c":127.9401,"h":127.9401,"l":127.89,"n":41,"o":127.89,"t":"2026-10-15T15:40:00Z","v":1036,"vw":127.914683},{"c":127.85,"h":127.905,"l":127.85,"n":21,"o":127.905,"t":"2026-10-15T15:50:00Z","v":1112,"vw":127.858148},{"c":127.91,"h":127.91,"l":127.87,"n":19,"o":127.87,"t":"2026-10-15T15:55:00Z","v":473,"vw":127.898439},{"c":127.83,"h":127.83,"l":127.83,"n":18,"o":127.83,"t":"2026-10-15T16:00:00Z","v":473,"vw":127.83},{"c":127.7,"h":127.7,"l":127.7,"n":14,"o":127.7,"t":"2026-10-15T16:05:00Z","v":268,"vw":127.7},{"c":127.825,"h":127.825,"l":127.825,"n":13,"o":127.825,"t":"2026-10-15T16:10:00Z","v":292,"vw":127.825},{"c":127.7979,"h":127.83,"l":127.7979,"n":25,"o":127.83,"t":"2026-10-15T16:15:00Z","v":871,"vw":127.821171},{"c":127.88,"h":127.88,"l":127.8,"n":20,"o":127.8,"t":"2026-10-15T16:20:00Z","v":890,"vw":127.858648},{"c":128.005,"h":128.005,"l":128.005,"n":6,"o":128.005,"t":"2026-10-15T16:25:00Z","v":173,"vw":128.005},{"c":127.97,"h":128,"l":127.97,"n":12,"o":128,"t":"2026-10-15T16:30:00Z","v":575,"vw":127.9925},{"c":127.99,"h":127.99,"l":127.99,"n":13,"o":127.99,"t":"2026-10-15T16:35:00Z","v":216,"vw":127.99},{"c":128.1,"h":128.1,"l":128.0626,"n":5,"o":128.0626,"t":"2026-10-15T16:40:00Z","v":324,"vw":128.075452},{"c":128.24,"h":128.24,"l":128.18,"n":13,"o":128.18,"t":"2026-10-15T16:45:00Z","v":361,"vw":128.21},{"c":128.0975,"h":128.16,"l":128.09,"n":32,"o":128.16,"t":"2026-10-15T16:50:00Z","v":2384,"vw":128.109747},{"c":128.17,"h":128.17,"l":128.14,"n":24,"o":128.14,"t":"2026-10-15T16:55:00Z","v":603,"vw":128.146466},{"c":128.13,"h":128.19,"l":128.13,"n":38,"o":128.19,"t":"2026-10-15T17:00:00Z","v":1040,"vw":128.167345},{"c":128.21,"h":128.21,"l":128.195,"n":23,"o":128.195,"t":"2026-10-15T17:10:00Z","v":521,"vw":128.202523},{"c":128.235,"h":128.235,"l":128.235,"n":4,"o":128.235,"t":"2026-10-15T17:15:00Z","v":117,"vw":128.235},{"c":128.32,"h":128.32,"l":128.3,"n":41,"o":128.32,"t":"2026-10-15T17:20:00Z","v":1284,"vw":128.317745},{"c":128.36,"h":128.38,"l":128.34,"n":37,"o":128.34,"t":"2026-10-15T17:25:00Z","v":1627,"vw":128.362727},{"c":128.18,"h":128.29,"l":128.18,"n":41,"o":128.29,"t":"2026-10-15T17:30:00Z","v":2982,"vw":128.238303},{"c":128.27,"h":128.27,"l":128.27,"n":13,"o":128.27,"t":"2026-10-15T17:35:00Z","v":380,"vw":128.27},{"c":128.3101,"h":128.3101,"l":128.3101,"n":3,"o":128.3101,"t":"2026-10-15T17:40:00Z","v":108,"vw":128.3101},{"c":128.41,"h":128.41,"l":128.41,"n":16,"o":128.41,"t":"2026-10-15T17:45:00Z","v":357,"vw":128.41},{"c":128.3,"h":128.3,"l":128.3,"n":5,"o":128.3,"t":"2026-10-15T18:00:00Z","v":124,"vw":128.3},{"c":128.28,"h":128.32,"l":128.28,"n":19,"o":128.32,"t":"2026-10-15T18:05:00Z","v":499,"vw":128.296461},{"c":128.2001,"h":128.22,"l":128.2001,"n":13,"o":128.22,"t":"2026-10-15T18:20:00Z","v":1025,"vw":128.210319},{"c":128.39,"h":128.39,"l":128.37,"n":25,"o":128.37,"t":"2026-10-15T18:25:00Z","v":655,"vw":128.374878},{"c":128.4,"h":128.4,"l":128.4,"n":12,"o":128.4,"t":"2026-10-15T18:30:00Z","v":306,"vw":128.4},{"c":128.41,"h":128.42,"l":128.41,"n":26,"o":128.415,"t":"2026-10-15T18:35:00Z","v":799,"vw":128.41375},{"c":128.42,"h":128.42,"l":128.41,"n":15,"o":128.41,"t":"2026-10-15T18:45:00Z","v":434,"vw":128.413333},{"c":128.46,"h":128.46,"l":128.435,"n":17,"o":128.435,"t":"2026-10-15T18:50:00Z","v":10497,"vw":128.457622},{"c":128.4421,"h":128.47,"l":128.4421,"n":20,"o":128.465,"t":"2026-10-15T18:55:00Z","v":739,"vw":128.460172},{"c":128.43,"h":128.43,"l":128.38,"n":37,"o":128.39,"t":"2026-10-15T19:00:00Z","v":1819,"vw":128.395772},{"c":128.478,"h":128.48,"l":128.45,"n":30,"o":128.45,"t":"2026-10-15T19:05:00Z","v":1017,"vw":128.469129},{"c":128.59,"h":128.59,"l":128.51,"n":49,"o":128.511,"t":"2026-10-15T19:10:00Z","v":1788,"vw":128.547327},{"c":128.53,"h":128.63,"l":128.51,"n":39,"o":128.63,"t":"2026-10-15T19:15:00Z","v":1731,"vw":128.554445},{"c":128.64,"h":128.67,"l":128.58,"n":41,"o":128.58,"t":"2026-10-15T19:20:00Z","v":1787,"vw":128.623762},{"c":128.57,"h":128.6092,"l":128.54,"n":82,"o":128.6092,"t":"2026-10-15T19:25:00Z","v":3523,"vw":128.577868},{"c":128.53,"h":128.6,"l":128.52,"n":60,"o":128.57,"t":"2026-10-15T19:30:00Z","v":3200,"vw":128.559075},{"c":128.54,"h":128.54,"l":128.497,"n":72,"o":128.536,"t":"2026-10-15T19:35:00Z","v":2329,"vw":128.518886},{"c":128.53,"h":128.53,"l":128.48,"n":98,"o":128.495,"t":"2026-10-15T19:40:00Z","v":3735,"vw":128.497785},{"c":128.41,"h":128.54,"l":128.39,"n":75,"o":128.52,"t":"2026-10-15T19:45:00Z","v":8062,"vw":128.418175},{"c":128.49,"h":128.49,"l":128.42,"n":64,"o":128.42,"t":"2026-10-15T19:50:00Z","v":3992,"vw":128.465633},{"c":128.49,"h":128.55,"l":128.49,"n":108,"o":128.5,"t":"2026-10-15T19:55:00Z","v":6790,"vw":128.520543},{"c":128.55,"h":128.55,"l":128.55,"n":7,"o":128.55,"t":"2026-10-15T20:00:00Z","v":361,"vw":128.55},{"c":129.54,"h":129.56,"l":129.18,"n":51,"o":129.18,"t":"2026-10-16T13:30:00Z","v":5546,"vw":129.24596},{"c":130.19,"h":130.23,"l":130,"n":93,"o":130,"t":"2026-10-16T13:35:00Z","v":8088,"vw":130.067793},{"c":130.16,"h":130.26,"l":130.16,"n":52,"o":130.19,"t":"2026-10-16T13:40:00Z","v":2548,"vw":130.197059},{"c":130.08,"h":130.19,"l":130.08,"n":10,"o":130.19,"t":"2026-10-16T13:45:00Z","v":427,"vw":130.135},{"c":130.15,"h":130.37,"l":130.15,"n":54,"o":130.28,"t":"2026-10-16T13:50:00Z","v":4201,"vw":130.281919},{"c":130.24,"h":130.24,"l":130.24,"n":15,"o":130.24,"t":"2026-10-16T13:55:00Z","v":490,"vw":130.24},{"c":129.95,"h":130.14,"l":129.95,"n":11,"o":130.1,"t":"2026-10-16T14:00:00Z","v":614,"vw":130.059227},{"c":129.92,"h":130.01,"l":129.9,"n":38,"o":129.95,"t":"2026-10-16T14:05:00Z","v":2331,"vw":129.948685},{"c":129.87,"h":129.87,"l":129.83,"n":16,"o":129.83,"t":"2026-10-16T14:10:00Z","v":1491,"vw":129.852407},{"c":129.745,"h":129.75,"l":129.68,"n":22,"o":129.68,"t":"2026-10-16T14:15:00Z","v":1075,"vw":129.737522},{"c":129.96,"h":129.96,"l":129.9,"n":29,"o":129.9,"t":"2026-10-16T14:20:00Z","v":914,"vw":129.916722},{"c":130.03,"h":130.05,"l":129.97,"n":34,"o":129.97,"t":"2026-10-16T14:25:00Z","v":1425,"vw":130.019697},{"c":130,"h":130.11,"l":129.92,"n":57,"o":130.09,"t":"2026-10-16T14:30:00Z","v":2324,"vw":130.019167},{"c":129.84,"h":129.93,"l":129.84,"n":23,"o":129.92,"t":"2026-10-16T14:35:00Z","v":1257,"vw":129.9},{"c":129.74,"h":129.83,"l":129.74,"n":41,"o":129.82,"t":"2026-10-16T14:40:00Z","v":1550,"vw":129.806129},{"c":129.78,"h":129.83,"l":129.78,"n":36,"o":129.83,"t":"2026-10-16T14:45:00Z","v":3509,"vw":129.81837},{"c":129.82,"h":129.9,"l":129.82,"n":33,"o":129.88,"t":"2026-10-16T14:50:00Z","v":1906,"vw":129.842758},{"c":129.78,"h":129.86,"l":129.78,"n":26,"o":129.86,"t":"2026-10-16T14:55:00Z","v":892,"vw":129.81875},{"c":130.05,"h":130.05,"l":130.02,"n":26,"o":130.05,"t":"2026-10-16T15:05:00Z","v":1036,"vw":130.032},{"c":130.05,"h":130.05,"l":130.03,"n":8,"o":130.03,"t":"2026-10-16T15:10:00Z","v":234,"vw":130.04},{"c":129.86,"h":129.94,"l":129.84,"n":37,"o":129.94,"t":"2026-10-16T15:20:00Z","v":1224,"vw":129.8825},{"c":129.9,"h":129.9,"l":129.8,"n":51,"o":129.8,"t":"2026-10-16T15:25:00Z","v":1930,"vw":129.86493},{"c":129.81,"h":129.87,"l":129.81,"n":47,"o":129.87,"t":"2026-10-16T15:30:00Z","v":2715,"vw":129.857528},{"c":129.7434,"h":129.83,"l":129.71,"n":74,"o":129.81,"t":"2026-10-16T15:35:00Z","v":2082,"vw":129.751774},{"c":129.62,"h":129.73,"l":129.62,"n":51,"o":129.73,"t":"2026-10-16T15:40:00Z","v":2744,"vw":129.686029},{"c":129.575,"h":129.62,"l":129.54,"n":28,"o":129.59,"t":"2026-10-16T15:45:00Z","v":1379,"vw":129.579701},{"c":129.36,"h":129.45,"l":129.36,"n":39,"o":129.45,"t":"2026-10-16T15:50:00Z","v":1746,"vw":129.429965},{"c":129.21,"h":129.21,"l":129.21,"n":8,"o":129.21,"t":"2026-10-16T15:55:00Z","v":271,"vw":129.21},{"c":129.22,"h":129.225,"l":129.13,"n":62,"o":129.17,"t":"2026-10-16T16:00:00Z","v":2979,"vw":129.168985},{"c":129.15,"h":129.2,"l":129.15,"n":24,"o":129.18,"t":"2026-10-16T16:10:00Z","v":959,"vw":129.18},{"c":129.105,"h":129.14,"l":129.105,"n":21,"o":129.14,"t":"2026-10-16T16:15:00Z","v":1320,"vw":129.132197},{"c":129.1,"h":129.13,"l":129.1,"n":14,"o":129.13,"t":"2026-10-16T16:20:00Z","v":1085,"vw":129.105},{"c":129.08,"h":129.13,"l":129.08,"n":41,"o":129.125,"t":"2026-10-16T16:25:00Z","v":2616,"vw":129.119899},{"c":128.95,"h":128.95,"l":128.95,"n":8,"o":128.95,"t":"2026-10-16T16:30:00Z","v":409,"vw":128.95},{"c":128.92,"h":128.92,"l":128.91,"n":12,"o":128.91,"t":"2026-10-16T16:35:00Z","v":396,"vw":128.915},{"c":128.7087,"h":128.84,"l":128.68,"n":16,"o":128.84,"t":"2026-10-16T16:45:00Z","v":666,"vw":128.756048},{"c":128.7,"h":128.7,"l":128.64,"n":30,"o":128.68,"t":"2026-10-16T16:50:00Z","v":1032,"vw":128.678333},{"c":128.71,"h":128.7116,"l":128.71,"n":9,"o":128.7116,"t":"2026-10-16T16:55:00Z","v":576,"vw":128.7108},{"c":128.58,"h":128.7,"l":128.58,"n":12,"o":128.7,"t":"2026-10-16T17:00:00Z","v":356,"vw":128.64},{"c":128.37,"h":128.52,"l":128.37,"n":39,"o":128.52,"t":"2026-10-16T17:05:00Z","v":2123,"vw":128.459708},{"c":128.3,"h":128.3,"l":128.3,"n":8,"o":128.3,"t":"2026-10-16T17:10:00Z","v":390,"vw":128.3},{"c":128.29,"h":128.36,"l":128.29,"n":13,"o":128.36,"t":"2026-10-16T17:15:00Z","v":520,"vw":128.3075},{"c":128.34,"h":128.34,"l":128.28,"n":16,"o":128.28,"t":"2026-10-16T17:20:00Z","v":941,"vw":128.291009},{"c":128.65,"h":128.65,"l":128.51,"n":18,"o":128.54,"t":"2026-10-16T17:25:00Z","v":772,"vw":128.550252},{"c":128.6164,"h":128.6209,"l":128.59,"n":8,"o":128.59,"t":"2026-10-16T17:30:00Z","v":542,"vw":128.61117},{"c":128.66,"h":128.74,"l":128.66,"n":39,"o":128.73,"t":"2026-10-16T17:35:00Z","v":3347,"vw":128.701179},{"c":128.715,"h":128.82,"l":128.625,"n":86,"o":128.625,"t":"2026-10-16T17:40:00Z","v":4545,"vw":128.718299},{"c":128.69,"h":128.74,"l":128.69,"n":25,"o":128.72,"t":"2026-10-16T17:45:00Z","v":2522,"vw":128.710856},{"c":128.515,"h":128.68,"l":128.515,"n":26,"o":128.64,"t":"2026-10-16T17:50:00Z","v":1470,"vw":128.632813},{"c":128.47,"h":128.53,"l":128.47,"n":26,"o":128.51,"t":"2026-10-16T17:55:00Z","v":1604,"vw":128.508526},{"c":128.39,"h":128.5,"l":128.39,"n":54,"o":128.41,"t":"2026-10-16T18:00:00Z","v":2978,"vw":128.445019},{"c":128.49,"h":128.5,"l":128.4423,"n":50,"o":128.4423,"t":"2026-10-16T18:05:00Z","v":3382,"vw":128.46295},{"c":128.59,"h":128.59,"l":128.5219,"n":37,"o":128.5219,"t":"2026-10-16T18:10:00Z","v":3074,"vw":128.554196},{"c":128.6,"h":128.635,"l":128.59,"n":52,"o":128.59,"t":"2026-10-16T18:15:00Z","v":2692,"vw":128.609063},{"c":128.57,"h":128.57,"l":128.49,"n":54,"o":128.52,"t":"2026-10-16T18:20:00Z","v":2475,"vw":128.517785},{"c":128.47,"h":128.55,"l":128.46,"n":96,"o":128.55,"t":"2026-10-16T18:25:00Z","v":4805,"vw":128.484269},{"c":128.56,"h":128.56,"l":128.4,"n":82,"o":128.4101,"t":"2026-10-16T18:30:00Z","v":3338,"vw":128.455187},{"c":128.58,"h":128.59,"l":128.48,"n":62,"o":128.53,"t":"2026-10-16T18:35:00Z","v":2955,"vw":128.525758},{"c":128.57,"h":128.6,"l":128.53,"n":56,"o":128.6,"t":"2026-10-16T18:40:00Z","v":2343,"vw":128.57619},{"c":128.635,"h":128.65,"l":128.59,"n":52,"o":128.59,"t":"2026-10-16T18:45:00Z","v":1388,"vw":128.622524},{"c":128.55,"h":128.69,"l":128.55,"n":77,"o":128.67,"t":"2026-10-16T18:50:00Z","v":2914,"vw":128.619376},{"c":128.6,"h":128.61,"l":128.515,"n":52,"o":128.52,"t":"2026-10-16T18:55:00Z","v":1771,"vw":128.555078},{"c":128.6,"h":128.63,"l":128.58,"n":76,"o":128.6,"t":"2026-10-16T19:00:00Z","v":2895,"vw":128.608423},{"c":128.58,"h":128.63,"l":128.58,"n":44,"o":128.63,"t":"2026-10-16T19:05:00Z","v":2080,"vw":128.592998},{"c":128.68,"h":128.68,"l":128.53,"n":159,"o":128.53,"t":"2026-10-16T19:10:00Z","v":6355,"vw":128.621333},{"c":128.61,"h":128.73,"l":128.56,"n":67,"o":128.73,"t":"2026-10-16T19:15:00Z","v":2436,"vw":128.620769},{"c":128.63,"h":128.68,"l":128.58,"n":110,"o":128.625,"t":"2026-10-16T19:20:00Z","v":5001,"vw":128.628872},{"c":128.6401,"h":128.65,"l":128.61,"n":77,"o":128.64,"t":"2026-10-16T19:25:00Z","v":3602,"vw":128.630395},{"c":128.74,"h":128.74,"l":128.66,"n":140,"o":128.68,"t":"2026-10-16T19:30:00Z","v":6588,"vw":128.689375},{"c":128.73,"h":128.79,"l":128.715,"n":90,"o":128.77,"t":"2026-10-16T19:35:00Z","v":4507,"vw":128.738154},{"c":128.62,"h":128.68,"l":128.59,"n":102,"o":128.68,"t":"2026-10-16T19:40:00Z","v":4879,"vw":128.621279},{"c":128.79,"h":128.79,"l":128.63,"n":146,"o":128.66,"t":"2026-10-16T19:45:00Z","v":7925,"vw":128.714121},{"c":128.94,"h":128.98,"l":128.81,"n":119,"o":128.81,"t":"2026-10-16T19:50:00Z","v":8587,"vw":128.924319},{"c":129.04,"h":129.04,"l":128.88,"n":224,"o":128.9,"t":"2026-10-16T19:55:00Z","v":11535,"vw":128.978325},{"c":129.01,"h":129.01,"l":129.01,"n":6,"o":129.01,"t":"2026-10-16T20:00:00Z","v":991,"vw":129.01},{"c":128.77,"h":128.77,"l":128.7088,"n":15,"o":128.76,"t":"2026-10-19T13:30:00Z","v":1209,"vw":128.743466},{"c":128.69,"h":128.69,"l":128.66,"n":7,"o":128.66,"t":"2026-10-19T13:35:00Z","v":293,"vw":128.675},{"c":128.46,"h":128.48,"l":128.46,"n":6,"o":128.48,"t":"2026-10-19T13:55:00Z","v":308,"vw":128.473151},{"c":128.38,"h":128.45,"l":128.38,"n":14,"o":128.41,"t":"2026-10-19T14:00:00Z","v":1005,"vw":128.411333},{"c":128.44,"h":128.4501,"l":128.44,"n":3,"o":128.4501,"t":"2026-10-19T14:05:00Z","v":391,"vw":128.444921},{"c":128.58,"h":128.58,"l":128.42,"n":19,"o":128.42,"t":"2026-10-19T14:10:00Z","v":1600,"vw":128.476957},{"c":128.45,"h":128.665,"l":128.45,"n":27,"o":128.665,"t":"2026-10-19T14:15:00Z","v":1630,"vw":128.521923},{"c":128.275,"h":128.42,"l":128.275,"n":6,"o":128.42,"t":"2026-10-19T14:20:00Z","v":471,"vw":128.307955},{"c":128.27,"h":128.28,"l":128.27,"n":9,"o":128.27,"t":"2026-10-19T14:25:00Z","v":443,"vw":128.273333},{"c":128.32,"h":128.37,"l":128.32,"n":43,"o":128.37,"t":"2026-10-19T14:30:00Z","v":1724,"vw":128.333},{"c":128.41,"h":128.465,"l":128.34,"n":44,"o":128.34,"t":"2026-10-19T14:35:00Z","v":1281,"vw":128.429925},{"c":128.3,"h":128.39,"l":128.3,"n":24,"o":128.39,"t":"2026-10-19T14:40:00Z","v":554,"vw":128.343333},{"c":128.28,"h":128.3,"l":128.28,"n":5,"o":128.3,"t":"2026-10-19T14:45:00Z","v":455,"vw":128.295},{"c":128.57,"h":128.57,"l":128.52,"n":26,"o":128.535,"t":"2026-10-19T15:00:00Z","v":917,"vw":128.536022},{"c":128.44,"h":128.51,"l":128.44,"n":19,"o":128.5,"t":"2026-10-19T15:05:00Z","v":773,"vw":128.494},{"c":128.5964,"h":128.5964,"l":128.5401,"n":16,"o":128.55,"t":"2026-10-19T15:10:00Z","v":782,"vw":128.568839},{"c":128.62,"h":128.63,"l":128.62,"n":13,"o":128.63,"t":"2026-10-19T15:15:00Z","v":912,"vw":128.62875},{"c":128.68,"h":128.68,"l":128.58,"n":23,"o":128.58,"t":"2026-10-19T15:20:00Z","v":620,"vw":128.613333},{"c":128.56,"h":128.61,"l":128.56,"n":18,"o":128.595,"t":"2026-10-19T15:25:00Z","v":956,"vw":128.584854},{"c":128.47,"h":128.5995,"l":128.47,"n":24,"o":128.57,"t":"2026-10-19T15:30:00Z","v":1033,"vw":128.567075},{"c":128.47,"h":128.47,"l":128.43,"n":32,"o":128.43,"t":"2026-10-19T15:35:00Z","v":979,"vw":128.459691},{"c":128.46,"h":128.46,"l":128.46,"n":18,"o":128.46,"t":"2026-10-19T15:40:00Z","v":700,"vw":128.46},{"c":128.45,"h":128.47,"l":128.45,"n":40,"o":128.46,"t":"2026-10-19T15:45:00Z","v":871,"vw":128.456},{"c":128.43,"h":128.45,"l":128.41,"n":33,"o":128.45,"t":"2026-10-19T15:50:00Z","v":1090,"vw":128.43},{"c":128.44,"h":128.47,"l":128.41,"n":89,"o":128.41,"t":"2026-10-19T15:55:00Z","v":3106,"vw":128.439706},{"c":128.13,"h":128.37,"l":128.13,"n":55,"o":128.37,"t":"2026-10-19T16:00:00Z","v":1241,"vw":128.304},{"c":128.08,"h":128.085,"l":128.07,"n":33,"o":128.07,"t":"2026-10-19T16:05:00Z","v":1050,"vw":128.079302},{"c":128.06,"h":128.06,"l":128.06,"n":8,"o":128.06,"t":"2026-10-19T16:10:00Z","v":170,"vw":128.06},{"c":128.17,"h":128.17,"l":128.13,"n":30,"o":128.13,"t":"2026-10-19T16:15:00Z","v":641,"vw":128.15},{"c":128.16,"h":128.16,"l":128.16,"n":22,"o":128.16,"t":"2026-10-19T16:20:00Z","v":402,"vw":128.16},{"c":128.11,"h":128.11,"l":128.11,"n":15,"o":128.11,"t":"2026-10-19T16:25:00Z","v":211,"vw":128.11},{"c":128.06,"h":128.07,"l":128.06,"n":35,"o":128.06,"t":"2026-10-19T16:30:00Z","v":726,"vw":128.0625},{"c":128.105,"h":128.105,"l":128.06,"n":25,"o":128.07,"t":"2026-10-19T16:35:00Z","v":829,"vw":128.089906},{"c":128.1008,"h":128.11,"l":128.1,"n":23,"o":128.11,"t":"2026-10-19T16:40:00Z","v":1517,"vw":128.102551},{"c":128.07,"h":128.07,"l":128.06,"n":18,"o":128.07,"t":"2026-10-19T16:45:00Z","v":830,"vw":128.068282},{"c":128.155,"h":128.155,"l":128.13,"n":16,"o":128.1449,"t":"2026-10-19T16:50:00Z","v":738,"vw":128.143756},{"c":128.15,"h":128.1651,"l":128.15,"n":34,"o":128.1651,"t":"2026-10-19T16:55:00Z","v":2357,"vw":128.159263},{"c":128.1,"h":128.14,"l":128.09,"n":24,"o":128.14,"t":"2026-10-19T17:00:00Z","v":1044,"vw":128.110828},{"c":128.05,"h":128.08,"l":128.05,"n":8,"o":128.08,"t":"2026-10-19T17:05:00Z","v":371,"vw":128.065},{"c":128.08,"h":128.08,"l":128.08,"n":5,"o":128.08,"t":"2026-10-19T17:10:00Z","v":210,"vw":128.08},{"c":128.13,"h":128.15,"l":128.12,"n":21,"o":128.12,"t":"2026-10-19T17:15:00Z","v":836,"vw":128.134},{"c":128.13,"h":128.13,"l":128.13,"n":4,"o":128.13,"t":"2026-10-19T17:20:00Z","v":117,"vw":128.13},{"c":128.12,"h":128.15,"l":128.12,"n":33,"o":128.15,"t":"2026-10-19T17:25:00Z","v":1569,"vw":128.126153},{"c":128.15,"h":128.15,"l":128.15,"n":2,"o":128.15,"t":"2026-10-19T17:30:00Z","v":102,"vw":128.15},{"c":128.09,"h":128.09,"l":128.09,"n":4,"o":128.09,"t":"2026-10-19T17:35:00Z","v":103,"vw":128.09},{"c":128.09,"h":128.09,"l":128.06,"n":22,"o":128.07,"t":"2026-10-19T17:40:00Z","v":1090,"vw":128.071208},{"c":128.12,"h":128.12,"l":128.11,"n":16,"o":128.11,"t":"2026-10-19T17:45:00Z","v":498,"vw":128.116667},{"c":128.1,"h":128.1,"l":128.1,"n":6,"o":128.1,"t":"2026-10-19T17:50:00Z","v":115,"vw":128.1},{"c":128.12,"h":128.12,"l":128.12,"n":6,"o":128.12,"t":"2026-10-19T17:55:00Z","v":330,"vw":128.12},{"c":128.03,"h":128.12,"l":128.03,"n":23,"o":128.12,"t":"2026-10-19T18:00:00Z","v":1079,"vw":128.072403},{"c":128.02,"h":128.02,"l":128.02,"n":5,"o":128.02,"t":"2026-10-19T18:05:00Z","v":115,"vw":128.02},{"c":128.12,"h":128.12,"l":128.12,"n":9,"o":128.12,"t":"2026-10-19T18:10:00Z","v":306,"vw":128.12},{"c":128.15,"h":128.15,"l":128.13,"n":14,"o":128.13,"t":"2026-10-19T18:15:00Z","v":977,"vw":128.142262},{"c":128.16,"h":128.19,"l":128.16,"n":30,"o":128.175,"t":"2026-10-19T18:20:00Z","v":1028,"vw":128.169245},{"c":128.13,"h":128.15,"l":128.13,"n":9,"o":128.15,"t":"2026-10-19T18:25:00Z","v":400,"vw":128.14},{"c":128,"h":128.01,"l":128,"n":18,"o":128.01,"t":"2026-10-19T18:30:00Z","v":411,"vw":128.005},{"c":127.99,"h":127.99,"l":127.99,"n":8,"o":127.99,"t":"2026-10-19T18:35:00Z","v":165,"vw":127.99},{"c":127.99,"h":128.03,"l":127.99,"n":36,"o":128.03,"t":"2026-10-19T18:40:00Z","v":976,"vw":128.011818},{"c":128,"h":128.05,"l":128,"n":31,"o":128.03,"t":"2026-10-19T18:45:00Z","v":1071,"vw":128.024656},{"c":127.99,"h":128,"l":127.99,"n":24,"o":128,"t":"2026-10-19T18:50:00Z","v":858,"vw":127.998024},{"c":128.02,"h":128.02,"l":128,"n":24,"o":128,"t":"2026-10-19T18:55:00Z","v":478,"vw":128.01},{"c":128,"h":128.04,"l":128,"n":41,"o":128.04,"t":"2026-10-19T19:00:00Z","v":1386,"vw":128.011496},{"c":127.92,"h":127.98,"l":127.91,"n":68,"o":127.98,"t":"2026-10-19T19:05:00Z","v":2300,"vw":127.932569},{"c":127.94,"h":127.94,"l":127.93,"n":38,"o":127.93,"t":"2026-10-19T19:10:00Z","v":1008,"vw":127.932257},{"c":127.94,"h":127.955,"l":127.93,"n":92,"o":127.94,"t":"2026-10-19T19:15:00Z","v":2690,"vw":127.940272},{"c":127.89,"h":127.92,"l":127.865,"n":65,"o":127.89,"t":"2026-10-19T19:20:00Z","v":2012,"vw":127.889318},{"c":127.89,"h":127.89,"l":127.89,"n":9,"o":127.89,"t":"2026-10-19T19:25:00Z","v":230,"vw":127.89},{"c":127.85,"h":127.87,"l":127.84,"n":83,"o":127.86,"t":"2026-10-19T19:30:00Z","v":4271,"vw":127.85196},{"c":127.73,"h":127.85,"l":127.73,"n":114,"o":127.85,"t":"2026-10-19T19:35:00Z","v":3618,"vw":127.788033},{"c":127.82,"h":127.84,"l":127.73,"n":228,"o":127.73,"t":"2026-10-19T19:40:00Z","v":6444,"vw":127.78574},{"c":127.76,"h":127.81,"l":127.76,"n":95,"o":127.81,"t":"2026-10-19T19:45:00Z","v":3711,"vw":127.790934},{"c":127.83,"h":127.86,"l":127.76,"n":133,"o":127.78,"t":"2026-10-19T19:50:00Z","v":6580,"vw":127.798928},{"c":127.77,"h":127.82,"l":127.77,"n":144,"o":127.81,"t":"2026-10-19T19:55:00Z","v":5761,"vw":127.787557},{"c":127.84,"h":127.84,"l":127.84,"n":6,"o":127.84,"t":"2026-10-19T20:00:00Z","v":790,"vw":127.84},{"c":128.45,"h":128.45,"l":128.45,"n":2,"o":128.45,"t":"2026-10-20T08:40:00Z","v":101,"vw":128.45},{"c":128.25,"h":128.25,"l":127.79,"n":17,"o":128.19,"t":"2026-10-20T13:30:00Z","v":1112,"vw":128.048113},{"c":129.025,"h":129.025,"l":128.81,"n":12,"o":128.82,"t":"2026-10-20T13:35:00Z","v":618,"vw":128.88},{"c":129.37,"h":129.37,"l":129.37,"n":3,"o":129.37,"t":"2026-10-20T13:40:00Z","v":17009,"vw":129.37},{"c":129.55,"h":129.7,"l":129.3,"n":21,"o":129.3,"t":"2026-10-20T13:45:00Z","v":2051,"vw":129.52897},{"c":129.65,"h":129.66,"l":129.64,"n":8,"o":129.64,"t":"2026-10-20T13:50:00Z","v":762,"vw":129.650141},{"c":129.725,"h":129.8,"l":129.725,"n":5,"o":129.8,"t":"2026-10-20T13:55:00Z","v":278,"vw":129.754762},{"c":129.37,"h":129.67,"l":129.37,"n":7,"o":129.63,"t":"2026-10-20T14:00:00Z","v":585,"vw":129.482727},{"c":129.26,"h":129.335,"l":129.26,"n":19,"o":129.335,"t":"2026-10-20T14:05:00Z","v":1304,"vw":129.272279},{"c":129.32,"h":129.32,"l":129.32,"n":11,"o":129.32,"t":"2026-10-20T14:10:00Z","v":393,"vw":129.32},{"c":129.23,"h":129.3,"l":129.23,"n":21,"o":129.26,"t":"2026-10-20T14:15:00Z","v":1476,"vw":129.253333},{"c":129.69,"h":129.69,"l":129.38,"n":26,"o":129.41,"t":"2026-10-20T14:20:00Z","v":758,"vw":129.458},{"c":129.72,"h":129.77,"l":129.69,"n":33,"o":129.72,"t":"2026-10-20T14:25:00Z","v":2510,"vw":129.731565},{"c":129.88,"h":129.96,"l":129.88,"n":12,"o":129.89,"t":"2026-10-20T14:30:00Z","v":605,"vw":129.915285},{"c":129.79,"h":129.79,"l":129.73,"n":6,"o":129.74,"t":"2026-10-20T14:35:00Z","v":506,"vw":129.757},{"c":129.96,"h":129.96,"l":129.91,"n":7,"o":129.91,"t":"2026-10-20T14:40:00Z","v":317,"vw":129.929763},{"c":129.93,"h":129.995,"l":129.92,"n":15,"o":129.93,"t":"2026-10-20T14:45:00Z","v":976,"vw":129.956111},{"c":129.92,"h":129.97,"l":129.92,"n":15,"o":129.97,"t":"2026-10-20T14:50:00Z","v":403,"vw":129.943333},{"c":129.9401,"h":129.9401,"l":129.9401,"n":4,"o":129.9401,"t":"2026-10-20T14:55:00Z","v":145,"vw":129.9401},{"c":129.7774,"h":129.93,"l":129.75,"n":11,"o":129.93,"t":"2026-10-20T15:00:00Z","v":524,"vw":129.804383},{"c":129.69,"h":129.7081,"l":129.6,"n":23,"o":129.6,"t":"2026-10-20T15:05:00Z","v":2005,"vw":129.665604},{"c":129.49,"h":129.69,"l":129.49,"n":47,"o":129.69,"t":"2026-10-20T15:10:00Z","v":2876,"vw":129.581547},{"c":129.48,"h":129.48,"l":129.48,"n":5,"o":129.48,"t":"2026-10-20T15:15:00Z","v":113,"vw":129.48},{"c":129.54,"h":129.54,"l":129.53,"n":14,"o":129.53,"t":"2026-10-20T15:20:00Z","v":733,"vw":129.533333},{"c":129.51,"h":129.51,"l":129.48,"n":10,"o":129.48,"t":"2026-10-20T15:25:00Z","v":322,"vw":129.495},{"c":129.47,"h":129.47,"l":129.47,"n":18,"o":129.47,"t":"2026-10-20T15:30:00Z","v":414,"vw":129.47},{"c":129.45,"h":129.45,"l":129.45,"n":8,"o":129.45,"t":"2026-10-20T15:35:00Z","v":379,"vw":129.45},{"c":129.43,"h":129.55,"l":129.43,"n":11,"o":129.55,"t":"2026-10-20T15:45:00Z","v":604,"vw":129.49069},{"c":129.46,"h":129.46,"l":129.46,"n":4,"o":129.46,"t":"2026-10-20T15:55:00Z","v":140,"vw":129.46},{"c":129.4,"h":129.4,"l":129.4,"n":8,"o":129.4,"t":"2026-10-20T16:10:00Z","v":177,"vw":129.4},{"c":129.37,"h":129.51,"l":129.37,"n":18,"o":129.51,"t":"2026-10-20T16:15:00Z","v":706,"vw":129.4349},{"c":129.36,"h":129.36,"l":129.33,"n":9,"o":129.33,"t":"2026-10-20T16:20:00Z","v":442,"vw":129.3425},{"c":129.32,"h":129.32,"l":129.32,"n":15,"o":129.32,"t":"2026-10-20T16:25:00Z","v":475,"vw":129.32},{"c":129.35,"h":129.35,"l":129.35,"n":5,"o":129.35,"t":"2026-10-20T16:35:00Z","v":190,"vw":129.35},{"c":129.345,"h":129.36,"l":129.345,"n":15,"o":129.36,"t":"2026-10-20T16:40:00Z","v":473,"vw":129.352611},{"c":129.32,"h":129.32,"l":129.32,"n":4,"o":129.32,"t":"2026-10-20T16:45:00Z","v":136,"vw":129.32},{"c":129.3,"h":129.37,"l":129.3,"n":21,"o":129.37,"t":"2026-10-20T16:50:00Z","v":664,"vw":129.328},{"c":129.29,"h":129.29,"l":129.29,"n":10,"o":129.29,"t":"2026-10-20T16:55:00Z","v":406,"vw":129.29},{"c":129.24,"h":129.32,"l":129.24,"n":25,"o":129.32,"t":"2026-10-20T17:00:00Z","v":1369,"vw":129.2645},{"c":129.325,"h":129.325,"l":129.29,"n":10,"o":129.29,"t":"2026-10-20T17:05:00Z","v":738,"vw":129.314264},{"c":129.2644,"h":129.2644,"l":129.2644,"n":7,"o":129.2644,"t":"2026-10-20T17:10:00Z","v":213,"vw":129.2644},{"c":129.27,"h":129.27,"l":129.27,"n":9,"o":129.27,"t":"2026-10-20T17:15:00Z","v":399,"vw":129.27},{"c":129.2801,"h":129.3,"l":129.24,"n":12,"o":129.24,"t":"2026-10-20T17:20:00Z","v":588,"vw":129.260137},{"c":129.32,"h":129.32,"l":129.32,"n":8,"o":129.32,"t":"2026-10-20T17:25:00Z","v":309,"vw":129.32},{"c":129.32,"h":129.39,"l":129.32,"n":34,"o":129.39,"t":"2026-10-20T17:30:00Z","v":897,"vw":129.353333},{"c":129.35,"h":129.35,"l":129.35,"n":9,"o":129.35,"t":"2026-10-20T17:35:00Z","v":256,"vw":129.35},{"c":129.39,"h":129.39,"l":129.37,"n":24,"o":129.37,"t":"2026-10-20T17:40:00Z","v":732,"vw":129.38},{"c":129.38,"h":129.38,"l":129.38,"n":5,"o":129.38,"t":"2026-10-20T17:45:00Z","v":214,"vw":129.38},{"c":129.44,"h":129.4528,"l":129.43,"n":19,"o":129.43,"t":"2026-10-20T17:50:00Z","v":996,"vw":129.43795},{"c":129.41,"h":129.41,"l":129.385,"n":28,"o":129.4,"t":"2026-10-20T17:55:00Z","v":1983,"vw":129.399877},{"c":129.36,"h":129.44,"l":129.36,"n":21,"o":129.44,"t":"2026-10-20T18:00:00Z","v":624,"vw":129.40995},{"c":129.35,"h":129.35,"l":129.35,"n":5,"o":129.35,"t":"2026-10-20T18:05:00Z","v":220,"vw":129.35},{"c":129.4,"h":129.4,"l":129.38,"n":14,"o":129.38,"t":"2026-10-20T18:10:00Z","v":428,"vw":129.38773},{"c":129.35,"h":129.41,"l":129.35,"n":37,"o":129.41,"t":"2026-10-20T18:15:00Z","v":1300,"vw":129.393775},{"c":129.35,"h":129.35,"l":129.302,"n":31,"o":129.302,"t":"2026-10-20T18:20:00Z","v":1328,"vw":129.328269},{"c":129.32,"h":129.3201,"l":129.3001,"n":35,"o":129.3201,"t":"2026-10-20T18:25:00Z","v":1093,"vw":129.314729},{"c":129.36,"h":129.36,"l":129.31,"n":19,"o":129.31,"t":"2026-10-20T18:30:00Z","v":529,"vw":129.326667},{"c":129.29,"h":129.29,"l":129.29,"n":9,"o":129.29,"t":"2026-10-20T18:35:00Z","v":333,"vw":129.29},{"c":129.26,"h":129.28,"l":129.26,"n":20,"o":129.28,"t":"2026-10-20T18:40:00Z","v":535,"vw":129.273333},{"c":129.28,"h":129.28,"l":129.28,"n":11,"o":129.28,"t":"2026-10-20T18:45:00Z","v":359,"vw":129.28},{"c":129.34,"h":129.34,"l":129.28,"n":20,"o":129.28,"t":"2026-10-20T18:50:00Z","v":437,"vw":129.31},{"c":129.31,"h":129.345,"l":129.31,"n":38,"o":129.34,"t":"2026-10-20T18:55:00Z","v":2203,"vw":129.319251},{"c":129.29,"h":129.34,"l":129.29,"n":47,"o":129.32,"t":"2026-10-20T19:00:00Z","v":1502,"vw":129.321421},{"c":129.33,"h":129.34,"l":129.32,"n":30,"o":129.32,"t":"2026-10-20T19:05:00Z","v":803,"vw":129.3325},{"c":129.3,"h":129.32,"l":129.3,"n":60,"o":129.31,"t":"2026-10-20T19:10:00Z","v":1485,"vw":129.310956},{"c":129.2901,"h":129.3,"l":129.29,"n":39,"o":129.3,"t":"2026-10-20T19:15:00Z","v":1748,"vw":129.291963},{"c":129.28,"h":129.33,"l":129.26,"n":83,"o":129.315,"t":"2026-10-20T19:20:00Z","v":4424,"vw":129.301836},{"c":129.39,"h":129.39,"l":129.27,"n":71,"o":129.27,"t":"2026-10-20T19:25:00Z","v":1648,"vw":129.34052},{"c":129.38,"h":129.38,"l":129.38,"n":17,"o":129.38,"t":"2026-10-20T19:30:00Z","v":462,"vw":129.38},{"c":129.33,"h":129.385,"l":129.3,"n":108,"o":129.385,"t":"2026-10-20T19:35:00Z","v":5825,"vw":129.344137},{"c":129.35,"h":129.35,"l":129.29,"n":110,"o":129.34,"t":"2026-10-20T19:40:00Z","v":3339,"vw":129.322661},{"c":129.325,"h":129.355,"l":129.32,"n":63,"o":129.355,"t":"2026-10-20T19:45:00Z","v":2450,"vw":129.34452},{"c":129.38,"h":129.38,"l":129.31,"n":86,"o":129.32,"t":"2026-10-20T19:50:00Z","v":5101,"vw":129.333316},{"c":129.54,"h":129.54,"l":129.35,"n":126,"o":129.37,"t":"2026-10-20T19:55:00Z","v":6480,"vw":129.487998},{"c":129.52,"h":129.52,"l":129.52,"n":7,"o":129.52,"t":"2026-10-20T20:00:00Z","v":392,"vw":129.52},{"c":130.08,"h":130.41,"l":130.05,"n":25,"o":130.41,"t":"2026-10-21T13:30:00Z","v":3010,"vw":130.185319},{"c":129.94,"h":129.94,"l":129.94,"n":4,"o":129.94,"t":"2026-10-21T13:45:00Z","v":210,"vw":129.94},{"c":129.99,"h":130.01,"l":129.99,"n":4,"o":130.01,"t":"2026-10-21T13:50:00Z","v":275,"vw":130.001031},{"c":129.985,"h":130.025,"l":129.985,"n":7,"o":130.025,"t":"2026-10-21T13:55:00Z","v":257,"vw":130.0049},{"c":129.79,"h":129.79,"l":129.79,"n":3,"o":129.79,"t":"2026-10-21T14:00:00Z","v":112,"vw":129.79},{"c":129.72,"h":129.72,"l":129.63,"n":18,"o":129.63,"t":"2026-10-21T14:10:00Z","v":940,"vw":129.668462},{"c":129.66,"h":129.73,"l":129.66,"n":24,"o":129.73,"t":"2026-10-21T14:15:00Z","v":1279,"vw":129.720667},{"c":129.72,"h":129.72,"l":129.695,"n":13,"o":129.695,"t":"2026-10-21T14:20:00Z","v":440,"vw":129.703562},{"c":129.79,"h":129.79,"l":129.71,"n":17,"o":129.71,"t":"2026-10-21T14:25:00Z","v":380,"vw":129.754602},{"c":129.99,"h":129.99,"l":129.99,"n":2,"o":129.99,"t":"2026-10-21T14:35:00Z","v":177,"vw":129.99},{"c":130.19,"h":130.19,"l":130.19,"n":4,"o":130.19,"t":"2026-10-21T14:45:00Z","v":961,"vw":130.19},{"c":130.075,"h":130.1,"l":130.075,"n":7,"o":130.1,"t":"2026-10-21T14:50:00Z","v":368,"vw":130.084843},{"c":129.98,"h":130.02,"l":129.98,"n":4,"o":130.02,"t":"2026-10-21T14:55:00Z","v":305,"vw":130.006667},{"c":130.05,"h":130.08,"l":129.93,"n":33,"o":129.93,"t":"2026-10-21T15:00:00Z","v":1552,"vw":130.039048},{"c":130.0701,"h":130.1,"l":130.0701,"n":10,"o":130.1,"t":"2026-10-21T15:10:00Z","v":726,"vw":130.074831},{"c":130.0001,"h":130.12,"l":130.0001,"n":14,"o":130.12,"t":"2026-10-21T15:15:00Z","v":874,"vw":130.041804},{"c":130.15,"h":130.15,"l":130.13,"n":18,"o":130.13,"t":"2026-10-21T15:25:00Z","v":463,"vw":130.14},{"c":130.15,"h":130.21,"l":130.15,"n":20,"o":130.21,"t":"2026-10-21T15:30:00Z","v":628,"vw":130.18871},{"c":130.19,"h":130.19,"l":130.19,"n":10,"o":130.19,"t":"2026-10-21T15:35:00Z","v":717,"vw":130.19},{"c":130.24,"h":130.25,"l":130.24,"n":17,"o":130.25,"t":"2026-10-21T15:40:00Z","v":720,"vw":130.244444},{"c":130.27,"h":130.27,"l":130.27,"n":30,"o":130.27,"t":"2026-10-21T15:45:00Z","v":518,"vw":130.27},{"c":130.28,"h":130.28,"l":130.242,"n":15,"o":130.242,"t":"2026-10-21T15:55:00Z","v":655,"vw":130.2648},{"c":130.2324,"h":130.2324,"l":130.2324,"n":4,"o":130.2324,"t":"2026-10-21T16:05:00Z","v":143,"vw":130.2324},{"c":130.3,"h":130.3154,"l":130.3,"n":17,"o":130.3154,"t":"2026-10-21T16:15:00Z","v":11298,"vw":130.300732},{"c":130.33,"h":130.33,"l":130.33,"n":7,"o":130.33,"t":"2026-10-21T16:25:00Z","v":352,"vw":130.33},{"c":130.3851,"h":130.3851,"l":130.3851,"n":8,"o":130.3851,"t":"2026-10-21T16:30:00Z","v":234,"vw":130.3851},{"c":130.56,"h":130.56,"l":130.34,"n":72,"o":130.35,"t":"2026-10-21T16:35:00Z","v":2899,"vw":130.409755},{"c":130.385,"h":130.53,"l":130.385,"n":17,"o":130.53,"t":"2026-10-21T16:40:00Z","v":1048,"vw":130.442346},{"c":130.3058,"h":130.36,"l":130.3058,"n":28,"o":130.36,"t":"2026-10-21T16:45:00Z","v":888,"vw":130.335407},{"c":130.3183,"h":130.3183,"l":130.3183,"n":7,"o":130.3183,"t":"2026-10-21T16:55:00Z","v":180,"vw":130.3183},{"c":130.355,"h":130.355,"l":130.35,"n":11,"o":130.35,"t":"2026-10-21T17:00:00Z","v":542,"vw":130.35125},{"c":130.37,"h":130.37,"l":130.35,"n":22,"o":130.35,"t":"2026-10-21T17:05:00Z","v":886,"vw":130.36},{"c":130.335,"h":130.335,"l":130.29,"n":14,"o":130.29,"t":"2026-10-21T17:10:00Z","v":26601,"vw":130.329718},{"c":130.34,"h":130.34,"l":130.34,"n":4,"o":130.34,"t":"2026-10-21T17:15:00Z","v":131,"vw":130.34},{"c":130.3,"h":130.32,"l":130.29,"n":23,"o":130.29,"t":"2026-10-21T17:20:00Z","v":1552,"vw":130.307048},{"c":130.275,"h":130.308,"l":130.275,"n":21,"o":130.308,"t":"2026-10-21T17:30:00Z","v":709,"vw":130.295796},{"c":130.26,"h":130.31,"l":130.26,"n":5,"o":130.31,"t":"2026-10-21T17:35:00Z","v":272,"vw":130.283566},{"c":130.275,"h":130.28,"l":130.275,"n":18,"o":130.28,"t":"2026-10-21T17:40:00Z","v":764,"vw":130.279},{"c":130.28,"h":130.29,"l":130.251,"n":31,"o":130.265,"t":"2026-10-21T17:45:00Z","v":2777,"vw":130.278056},{"c":130.34,"h":130.35,"l":130.28,"n":58,"o":130.28,"t":"2026-10-21T17:50:00Z","v":3505,"vw":130.311526},{"c":130.26,"h":130.365,"l":130.26,"n":45,"o":130.355,"t":"2026-10-21T17:55:00Z","v":4821,"vw":130.329289},{"c":130.2,"h":130.265,"l":130.2,"n":32,"o":130.2513,"t":"2026-10-21T18:00:00Z","v":6426,"vw":130.229227},{"c":130.185,"h":130.23,"l":130.175,"n":63,"o":130.2,"t":"2026-10-21T18:05:00Z","v":6511,"vw":130.201889},{"c":130.245,"h":130.245,"l":130.14,"n":88,"o":130.155,"t":"2026-10-21T18:10:00Z","v":4781,"vw":130.19063},{"c":130.25,"h":130.25,"l":130.23,"n":11,"o":130.245,"t":"2026-10-21T18:15:00Z","v":804,"vw":130.245333},{"c":130.32,"h":130.32,"l":130.295,"n":7,"o":130.295,"t":"2026-10-21T18:25:00Z","v":1833,"vw":130.29786},{"c":130.29,"h":130.29,"l":130.29,"n":4,"o":130.29,"t":"2026-10-21T18:30:00Z","v":622,"vw":130.29},{"c":130.29,"h":130.31,"l":130.29,"n":22,"o":130.31,"t":"2026-10-21T18:35:00Z","v":389,"vw":130.297905},{"c":130.4,"h":130.43,"l":130.4,"n":8,"o":130.43,"t":"2026-10-21T18:40:00Z","v":403,"vw":130.411628},{"c":130.375,"h":130.445,"l":130.37,"n":40,"o":130.445,"t":"2026-10-21T18:45:00Z","v":1231,"vw":130.412143},{"c":130.24,"h":130.28,"l":130.2237,"n":19,"o":130.225,"t":"2026-10-21T18:50:00Z","v":1057,"vw":130.245039},{"c":130.1369,"h":130.195,"l":130.1369,"n":4,"o":130.195,"t":"2026-10-21T18:55:00Z","v":528,"vw":130.14883},{"c":129.925,"h":130.05,"l":129.86,"n":22,"o":130.02,"t":"2026-10-21T19:00:00Z","v":1223,"vw":129.959204},{"c":129.94,"h":129.94,"l":129.86,"n":36,"o":129.8721,"t":"2026-10-21T19:05:00Z","v":869,"vw":129.886823},{"c":129.895,"h":129.97,"l":129.87,"n":30,"o":129.87,"t":"2026-10-21T19:10:00Z","v":1732,"vw":129.911069},{"c":130.07,"h":130.07,"l":130.055,"n":14,"o":130.055,"t":"2026-10-21T19:15:00Z","v":552,"vw":130.058731},{"c":130.03,"h":130.1,"l":129.985,"n":50,"o":130.045,"t":"2026-10-21T19:20:00Z","v":2940,"vw":130.042522},{"c":130.155,"h":130.19,"l":130.155,"n":18,"o":130.19,"t":"2026-10-21T19:25:00Z","v":1458,"vw":130.159973},{"c":130.16,"h":130.165,"l":130.16,"n":20,"o":130.165,"t":"2026-10-21T19:30:00Z","v":427,"vw":130.1625},{"c":130.16,"h":130.16,"l":130.155,"n":14,"o":130.155,"t":"2026-10-21T19:35:00Z","v":877,"vw":130.158149},{"c":130.21,"h":130.21,"l":130.21,"n":14,"o":130.21,"t":"2026-10-21T19:40:00Z","v":223,"vw":130.21},{"c":130.255,"h":130.255,"l":130.21,"n":25,"o":130.21,"t":"2026-10-21T19:45:00Z","v":2644,"vw":130.224014},{"c":130.39,"h":130.39,"l":130.24,"n":46,"o":130.24,"t":"2026-10-21T19:50:00Z","v":2332,"vw":130.299338},{"c":130.3,"h":130.345,"l":130.26,"n":167,"o":130.3201,"t":"2026-10-21T19:55:00Z","v":8149,"vw":130.3047},{"c":130.28,"h":130.28,"l":130.28,"n":3,"o":130.28,"t":"2026-10-21T20:00:00Z","v":1791,"vw":130.28},{"c":130.23,"h":130.23,"l":130.23,"n":3,"o":130.23,"t":"2026-10-22T09:15:00Z","v":155,"vw":130.23}],"history":[{"c":108.71,"h":109.52,"l":108.515,"n":1254,"o":109.52,"t":"2024-10-21T04:00:00Z","v":388499,"vw":109.279098},{"c":108.58,"h":108.715,"l":107.67,"n":1545,"o":108.37,"t":"2024-10-22T04:00:00Z","v":123574,"vw":108.40156},{"c":108.27,"h":108.64,"l":107.76,"n":1693,"o":108.32,"t":"2024-10-23T04:00:00Z","v":101991,"vw":108.309746},{"c":108.63,"h":108.63,"l":107.94,"n":1627,"o":108.55,"t":"2024-10-24T04:00:00Z","v":72873,"vw":108.41619},{"c":107.23,"h":109.15,"l":106.99,"n":1765,"o":109.03,"t":"2024-10-25T04:00:00Z","v":66816,"vw":107.646957},{"c":108.6,"h":108.78,"l":107.74,"n":2092,"o":107.74,"t":"2024-10-28T04:00:00Z","v":102540,"vw":108.441157},{"c":108.2,"h":108.7808,"l":108.1276,"n":1282,"o":108.4,"t":"2024-10-29T04:00:00Z","v":59498,"vw":108.400265},{"c":108.41,"h":109.17,"l":108.08,"n":1319,"o":108.08,"t":"2024-10-30T04:00:00Z","v":47231,"vw":108.610552},{"c":106.74,"h":108.22,"l":106.74,"n":2043,"o":107.88,"t":"2024-10-31T04:00:00Z","v":108441,"vw":107.375929},{"c":106.62,"h":107.88,"l":106.56,"n":1508,"o":107.12,"t":"2024-11-01T04:00:00Z","v":108442,"vw":107.060364},{"c":105.86,"h":106.64,"l":105.28,"n":1725,"o":106.64,"t":"2024-11-04T05:00:00Z","v":93357,"vw":105.880545},{"c":107.18,"h":107.18,"l":106.02,"n":1498,"o":106.02,"t":"2024-11-05T05:00:00Z","v":90377,"vw":106.728987},{"c":114.52,"h":114.655,"l":112.25,"n":6252,"o":113.07,"t":"2024-11-06T05:00:00Z","v":631470,"vw":113.29575},{"c":112.52,"h":114.17,"l":112.24,"n":3016,"o":114.17,"t":"2024-11-07T05:00:00Z","v":519458,"vw":113.023546},{"c":113.45,"h":114,"l":112.73,"n":2392,"o":113.18,"t":"2024-11-08T05:00:00Z","v":229390,"vw":113.53726},{"c":115.51,"h":116.02,"l":114.84,"n":3923,"o":114.86,"t":"2024-11-11T05:00:00Z","v":437105,"vw":115.573198},{"c":115.08,"h":115.56,"l":114.64,"n":2243,"o":115.35,"t":"2024-11-12T05:00:00Z","v":133478,"vw":115.194572},{"c":115.06,"h":116.06,"l":114.9596,"n":2996,"o":115.36,"t":"2024-11-13T05:00:00Z","v":167706,"vw":115.356153},{"c":114.82,"h":115.49,"l":114.5501,"n":2717,"o":115.46,"t":"2024-11-14T05:00:00Z","v":157821,"vw":114.971437},{"c":115.32,"h":115.62,"l":114.73,"n":1834,"o":114.74,"t":"2024-11-15T05:00:00Z","v":173395,"vw":115.003805},{"c":115.79,"h":115.9141,"l":114.9501,"n":2421,"o":115.57,"t":"2024-11-18T05:00:00Z","v":198361,"vw":115.599864},{"c":115.01,"h":115.465,"l":114.44,"n":5276,"o":114.76,"t":"2024-11-19T05:00:00Z","v":667134,"vw":115.040261},{"c":114.84,"h":115.56,"l":114.12,"n":2121,"o":115.56,"t":"2024-11-20T05:00:00Z","v":160391,"vw":114.702845},{"c":116.4,"h":116.86,"l":115.21,"n":2055,"o":115.47,"t":"2024-11-21T05:00:00Z","v":165919,"vw":116.444828},{"c":117.73,"h":117.87,"l":116.44,"n":2311,"o":116.46,"t":"2024-11-22T05:00:00Z","v":167434,"vw":117.457698},{"c":118.61,"h":119.0299,"l":118.3,"n":1993,"o":118.65,"t":"2024-11-25T05:00:00Z","v":128970,"vw":118.633672},{"c":118.78,"h":118.99,"l":117.88,"n":2475,"o":118.53,"t":"2024-11-26T05:00:00Z","v":139166,"vw":118.502931},{"c":118.97,"h":119.8999,"l":118.84,"n":2037,"o":119.13,"t":"2024-11-27T05:00:00Z","v":408120,"vw":119.061748},{"c":119.05,"h":119.61,"l":118.91,"n":1631,"o":119.47,"t":"2024-11-29T05:00:00Z","v":92546,"vw":119.273375},{"c":117.66,"h":119.13,"l":117.44,"n":2754,"o":119.13,"t":"2024-12-02T05:00:00Z","v":196342,"vw":117.964952},{"c":116.94,"h":118.32,"l":116.839,"n":3018,"o":118.08,"t":"2024-12-03T05:00:00Z","v":310634,"vw":117.171361},{"c":116.7,"h":116.89,"l":116.16,"n":3818,"o":116.85,"t":"2024-12-04T05:00:00Z","v":324856,"vw":116.580442},{"c":117.09,"h":117.8,"l":116.91,"n":3047,"o":117.06,"t":"2024-12-05T05:00:00Z","v":252669,"vw":117.399145},{"c":116.95,"h":117.48,"l":116.54,"n":2533,"o":117,"t":"2024-12-06T05:00:00Z","v":133862,"vw":116.903192},{"c":115.04,"h":117.03,"l":115.04,"n":3569,"o":117.03,"t":"2024-12-09T05:00:00Z","v":427284,"vw":115.778109},{"c":114.69,"h":115.38,"l":114.25,"n":1962,"o":115.25,"t":"2024-12-10T05:00:00Z","v":135640,"vw":114.928704},{"c":114.92,"h":115.26,"l":114.62,"n":2364,"o":115.26,"t":"2024-12-11T05:00:00Z","v":211657,"vw":114.87942},{"c":114.42,"h":115.4,"l":114.42,"n":2010,"o":115.29,"t":"2024-12-12T05:00:00Z","v":1001843,"vw":115.201604},{"c":114.08,"h":114.93,"l":113.97,"n":3539,"o":114.75,"t":"2024-12-13T05:00:00Z","v":364647,"vw":114.119741},{"c":114.22,"h":114.49,"l":113.82,"n":7398,"o":114.44,"t":"2024-12-16T05:00:00Z","v":847205,"vw":114.222785},{"c":112.49,"h":113.25,"l":112.13,"n":2650,"o":113.25,"t":"2024-12-17T05:00:00Z","v":160854,"vw":112.43699},{"c":108.61,"h":112.7441,"l":108.6,"n":2696,"o":112.72,"t":"2024-12-18T05:00:00Z","v":219232,"vw":111.235695},{"c":108.8,"h":110.62,"l":108.8,"n":2970,"o":109.96,"t":"2024-12-19T05:00:00Z","v":226904,"vw":109.471298},{"c":110.45,"h":111.31,"l":108.26,"n":3376,"o":108.48,"t":"2024-12-20T05:00:00Z","v":258588,"vw":110.423967},{"c":110.8,"h":110.85,"l":109.66,"n":2271,"o":110.09,"t":"2024-12-23T05:00:00Z","v":264902,"vw":110.396007},{"c":112.07,"h":112.12,"l":111.07,"n":1845,"o":111.17,"t":"2024-12-24T05:00:00Z","v":124787,"vw":111.619868},{"c":112.39,"h":112.49,"l":111.6337,"n":1984,"o":111.77,"t":"2024-12-26T05:00:00Z","v":113479,"vw":112.175822},{"c":111.55,"h":112.5588,"l":110.95,"n":2315,"o":111.92,"t":"2024-12-27T05:00:00Z","v":196413,"vw":111.524215},{"c":110.57,"h":111.0573,"l":109.63,"n":2893,"o":110.57,"t":"2024-12-30T05:00:00Z","v":380362,"vw":110.543812},{"c":110.58,"h":111.2,"l":110.26,"n":1906,"o":110.89,"t":"2024-12-31T05:00:00Z","v":162372,"vw":110.582033},{"c":110.46,"h":111.68,"l":109.87,"n":4456,"o":111.25,"t":"2025-01-02T05:00:00Z","v":1010084,"vw":110.572141},{"c":111.56,"h":111.56,"l":110.25,"n":3235,"o":111.08,"t":"2025-01-03T05:00:00Z","v":463123,"vw":111.243221},{"c":111.41,"h":112.8277,"l":111.24,"n":4067,"o":112.15,"t":"2025-01-06T05:00:00Z","v":453111,"vw":111.97491},{"c":110.98,"h":112.12,"l":110.45,"n":3590,"o":112,"t":"2025-01-07T05:00:00Z","v":307953,"vw":111.299411},{"c":111.28,"h":111.31,"l":110.11,"n":3276,"o":110.91,"t":"2025-01-08T05:00:00Z","v":358245,"vw":110.855187},{"c":108.49,"h":110.14,"l":108.09,"n":2920,"o":110.13,"t":"2025-01-10T05:00:00Z","v":226527,"vw":108.822307},{"c":109.32,"h":109.36,"l":107.75,"n":2921,"o":108,"t":"2025-01-13T05:00:00Z","v":160433,"vw":108.719758},{"c":110.93,"h":110.94,"l":109.6441,"n":2437,"o":109.89,"t":"2025-01-14T05:00:00Z","v":132592,"vw":110.442872},{"c":113.84,"h":114.0839,"l":113.03,"n":2625,"o":113.49,"t":"2025-01-15T05:00:00Z","v":144543,"vw":113.685842},{"c":114.82,"h":114.8291,"l":113.5901,"n":3632,"o":113.84,"t":"2025-01-16T05:00:00Z","v":297780,"vw":114.274486},{"c":115.8,"h":115.9799,"l":114.77,"n":2292,"o":115.03,"t":"2025-01-17T05:00:00Z","v":187007,"vw":115.613776},{"c":116.89,"h":117,"l":116.2,"n":5796,"o":116.2,"t":"2025-01-21T05:00:00Z","v":739621,"vw":116.705639},{"c":116.24,"h":116.89,"l":115.7765,"n":2547,"o":116.79,"t":"2025-01-22T05:00:00Z","v":156991,"vw":116.209635},{"c":116.76,"h":116.99,"l":116.395,"n":2796,"o":116.48,"t":"2025-01-23T05:00:00Z","v":372320,"vw":116.673162},{"c":117.09,"h":117.389,"l":116.43,"n":2073,"o":116.43,"t":"2025-01-24T05:00:00Z","v":116814,"vw":117.057629},{"c":117.98,"h":118.02,"l":116.51,"n":4478,"o":116.66,"t":"2025-01-27T05:00:00Z","v":1083277,"vw":116.988444},{"c":117.96,"h":118.33,"l":117.55,"n":3078,"o":117.95,"t":"2025-01-28T05:00:00Z","v":203372,"vw":117.889864},{"c":117.82,"h":118.92,"l":117.64,"n":2593,"o":117.65,"t":"2025-01-29T05:00:00Z","v":122080,"vw":118.235517},{"c":118.69,"h":119.31,"l":118.0501,"n":2426,"o":118.83,"t":"2025-01-30T05:00:00Z","v":168060,"vw":118.82032},{"c":118.11,"h":119.07,"l":117.9183,"n":2972,"o":118.76,"t":"2025-01-31T05:00:00Z","v":239943,"vw":118.362541},{"c":117.12,"h":117.45,"l":115.29,"n":5299,"o":115.96,"t":"2025-02-03T05:00:00Z","v":582993,"vw":116.882135},{"c":117.13,"h":117.66,"l":116.8401,"n":1989,"o":117.16,"t":"2025-02-04T05:00:00Z","v":166616,"vw":117.26875},{"c":118.05,"h":118.135,"l":116.87,"n":4816,"o":117.53,"t":"2025-02-05T05:00:00Z","v":720988,"vw":117.467883},{"c":119.2,"h":119.3299,"l":118.44,"n":2386,"o":118.93,"t":"2025-02-06T05:00:00Z","v":179673,"vw":118.955609},{"c":118.67,"h":119.67,"l":118.5189,"n":2898,"o":119.67,"t":"2025-02-07T05:00:00Z","v":178439,"vw":118.971712},{"c":117.52,"h":118.93,"l":117.08,"n":2619,"o":118.93,"t":"2025-02-10T05:00:00Z","v":150839,"vw":117.564694},{"c":117.89,"h":118,"l":116.76,"n":2164,"o":117.4,"t":"2025-02-11T05:00:00Z","v":147676,"vw":117.519881},{"c":117.31,"h":117.34,"l":116.36,"n":3352,"o":117.19,"t":"2025-02-12T05:00:00Z","v":220631,"vw":117.027567},{"c":118.41,"h":118.47,"l":117.29,"n":2313,"o":117.72,"t":"2025-02-13T05:00:00Z","v":182946,"vw":117.783616},{"c":118.5,"h":119.13,"l":118.4904,"n":3129,"o":118.57,"t":"2025-02-14T05:00:00Z","v":204710,"vw":118.830343},{"c":119.37,"h":119.37,"l":118.46,"n":4600,"o":118.76,"t":"2025-02-18T05:00:00Z","v":206366,"vw":118.985305},{"c":119.19,"h":119.39,"l":118.59,"n":2878,"o":118.97,"t":"2025-02-19T05:00:00Z","v":201241,"vw":119.034748},{"c":117.33,"h":119.19,"l":116.49,"n":3590,"o":119.03,"t":"2025-02-20T05:00:00Z","v":224982,"vw":117.055644},{"c":115.44,"h":117.62,"l":115.3,"n":5239,"o":117.43,"t":"2025-02-21T05:00:00Z","v":662065,"vw":116.06053},{"c":115.89,"h":117.045,"l":115.37,"n":2755,"o":116.14,"t":"2025-02-24T05:00:00Z","v":246813,"vw":116.341678},{"c":115.55,"h":116.72,"l":114.26,"n":3685,"o":116.42,"t":"2025-02-25T05:00:00Z","v":213716,"vw":115.690327},{"c":115.59,"h":116.69,"l":115.39,"n":2913,"o":115.78,"t":"2025-02-26T05:00:00Z","v":146147,"vw":115.862227},{"c":116.11,"h":117.57,"l":115.82,"n":2048,"o":116.09,"t":"2025-02-27T05:00:00Z","v":133107,"vw":116.747929},{"c":118.4,"h":118.54,"l":116.12,"n":2748,"o":116.64,"t":"2025-02-28T05:00:00Z","v":299335,"vw":116.932658},{"c":117.14,"h":119.58,"l":116.3,"n":4249,"o":118.87,"t":"2025-03-03T05:00:00Z","v":352602,"vw":118.145027},{"c":113.14,"h":116,"l":112.13,"n":4894,"o":115.88,"t":"2025-03-04T05:00:00Z","v":443747,"vw":114.093184},{"c":114.03,"h":114.495,"l":112.36,"n":5703,"o":113.32,"t":"2025-03-05T05:00:00Z","v":358246,"vw":113.406736},{"c":112.13,"h":113.49,"l":111.351,"n":4435,"o":112.62,"t":"2025-03-06T05:00:00Z","v":391333,"vw":112.205971},{"c":111.47,"h":112.05,"l":109.38,"n":5084,"o":111.81,"t":"2025-03-07T05:00:00Z","v":341272,"vw":111.216463},{"c":108.32,"h":109.83,"l":107.14,"n":13799,"o":109.51,"t":"2025-03-10T04:00:00Z","v":2185470,"vw":108.581685},{"c":108.04,"h":109.13,"l":107.09,"n":7696,"o":108.31,"t":"2025-03-11T04:00:00Z","v":1629048,"vw":107.907364},{"c":108.28,"h":109.31,"l":107.28,"n":3052,"o":109.25,"t":"2025-03-12T04:00:00Z","v":361015,"vw":108.247331},{"c":107.69,"h":109.04,"l":107.33,"n":4122,"o":108.63,"t":"2025-03-13T04:00:00Z","v":593003,"vw":108.002593},{"c":110.38,"h":110.62,"l":108.39,"n":6774,"o":108.8,"t":"2025-03-14T04:00:00Z","v":638890,"vw":110.027044},{"c":112.05,"h":112.54,"l":110.145,"n":6407,"o":110.21,"t":"2025-03-17T04:00:00Z","v":664479,"vw":111.786746},{"c":111.28,"h":112.02,"l":110.935,"n":16212,"o":111.53,"t":"2025-03-18T04:00:00Z","v":1731950,"vw":111.271433},{"c":112.43,"h":113.12,"l":110.84,"n":5377,"o":111.35,"t":"2025-03-19T04:00:00Z","v":474463,"vw":112.157096},{"c":112.58,"h":113.42,"l":111.7,"n":5199,"o":111.79,"t":"2025-03-20T04:00:00Z","v":259540,"vw":112.825347},{"c":112.23,"h":112.72,"l":111.23,"n":5205,"o":112.16,"t":"2025-03-21T04:00:00Z","v":600633,"vw":112.156659},{"c":114.34,"h":114.62,"l":113.3439,"n":2908,"o":113.49,"t":"2025-03-24T04:00:00Z","v":160738,"vw":114.243132},{"c":114.98,"h":115.2,"l":114.38,"n":3110,"o":114.73,"t":"2025-03-25T04:00:00Z","v":119832,"vw":114.820698},{"c":114.4,"h":116.045,"l":114.02,"n":3292,"o":115.26,"t":"2025-03-26T04:00:00Z","v":712697,"vw":115.677782},{"c":113.77,"h":114.47,"l":113.07,"n":2867,"o":114.23,"t":"2025-03-27T04:00:00Z","v":567751,"vw":113.412881},{"c":111.69,"h":114,"l":111.17,"n":3546,"o":113.49,"t":"2025-03-28T04:00:00Z","v":242823,"vw":111.837312},{"c":112.85,"h":113.3,"l":110.28,"n":2986,"o":110.62,"t":"2025-03-31T04:00:00Z","v":167805,"vw":111.510012},{"c":112.82,"h":113.37,"l":111.46,"n":2631,"o":112.46,"t":"2025-04-01T04:00:00Z","v":206109,"vw":112.452207},{"c":114.03,"h":114.26,"l":111.83,"n":2515,"o":111.83,"t":"2025-04-02T04:00:00Z","v":168437,"vw":113.301131},{"c":107.5,"h":110.155,"l":107.5,"n":2932,"o":109.46,"t":"2025-04-03T04:00:00Z","v":211858,"vw":108.680818},{"c":99.84,"h":104.2849,"l":99.38,"n":7901,"o":103.96,"t":"2025-04-04T04:00:00Z","v":1103506,"vw":100.797711},{"c":99.61,"h":103.07,"l":95.34,"n":7583,"o":97.04,"t":"2025-04-07T04:00:00Z","v":700426,"vw":99.182849},{"c":99.23,"h":104.43,"l":97.85,"n":4124,"o":103.49,"t":"2025-04-08T04:00:00Z","v":381279,"vw":101.571894},{"c":106.71,"h":107.58,"l":97.1016,"n":4621,"o":97.73,"t":"2025-04-09T04:00:00Z","v":439973,"vw":102.678496},{"c":103.66,"h":105.2999,"l":100.67,"n":5465,"o":105.1,"t":"2025-04-10T04:00:00Z","v":778178,"vw":103.351784},{"c":105.17,"h":105.66,"l":102.36,"n":3378,"o":102.89,"t":"2025-04-11T04:00:00Z","v":449988,"vw":104.485956},{"c":106.49,"h":107.27,"l":105.7445,"n":3236,"o":106.78,"t":"2025-04-14T04:00:00Z","v":279822,"vw":106.573759},{"c":106.69,"h":108.21,"l":106.67,"n":1882,"o":107.05,"t":"2025-04-15T04:00:00Z","v":143142,"vw":107.190143},{"c":104.97,"h":106.73,"l":104.22,"n":3117,"o":106.33,"t":"2025-04-16T04:00:00Z","v":117007,"vw":105.253051},{"c":105.43,"h":106.53,"l":104.99,"n":6892,"o":105.14,"t":"2025-04-17T04:00:00Z","v":2138306,"vw":105.695619},{"c":103.07,"h":104.945,"l":101.89,"n":3818,"o":104.67,"t":"2025-04-21T04:00:00Z","v":369254,"vw":102.791514},{"c":106.44,"h":106.69,"l":104.47,"n":2263,"o":104.47,"t":"2025-04-22T04:00:00Z","v":119359,"vw":105.827271},{"c":107.78,"h":110.15,"l":107.42,"n":8435,"o":108.54,"t":"2025-04-23T04:00:00Z","v":857061,"vw":108.740142},{"c":109.65,"h":109.82,"l":107.4087,"n":2778,"o":107.75,"t":"2025-04-24T04:00:00Z","v":453030,"vw":109.151339},{"c":109.19,"h":109.52,"l":108.39,"n":2343,"o":109.23,"t":"2025-04-25T04:00:00Z","v":146744,"vw":109.158535},{"c":109.63,"h":110.38,"l":108.7626,"n":4065,"o":109.42,"t":"2025-04-28T04:00:00Z","v":294858,"vw":109.387476},{"c":110.57,"h":110.71,"l":109.03,"n":5179,"o":109.47,"t":"2025-04-29T04:00:00Z","v":1493117,"vw":109.676823},{"c":110.54,"h":110.84,"l":107.82,"n":2440,"o":109.25,"t":"2025-04-30T04:00:00Z","v":132141,"vw":109.566674},{"c":110.55,"h":111.32,"l":109.7,"n":1852,"o":110.23,"t":"2025-05-01T04:00:00Z","v":144779,"vw":111.020334},{"c":113.06,"h":113.35,"l":111.809,"n":2665,"o":112.27,"t":"2025-05-02T04:00:00Z","v":198797,"vw":113.082821},{"c":112.23,"h":113.11,"l":111.48,"n":2683,"o":112.08,"t":"2025-05-05T04:00:00Z","v":230878,"vw":112.665468},{"c":111.52,"h":112.32,"l":111.12,"n":2889,"o":111.32,"t":"2025-05-06T04:00:00Z","v":315530,"vw":111.876659},{"c":112.19,"h":112.8,"l":111.84,"n":2970,"o":111.93,"t":"2025-05-07T04:00:00Z","v":175644,"vw":112.361602},{"c":113.29,"h":114.5,"l":112.92,"n":2480,"o":113.08,"t":"2025-05-08T04:00:00Z","v":181420,"vw":113.858202},{"c":113.32,"h":113.8299,"l":113.0481,"n":2326,"o":113.66,"t":"2025-05-09T04:00:00Z","v":138150,"vw":113.452729},{"c":115.82,"h":116.525,"l":115.08,"n":3296,"o":116.42,"t":"2025-05-12T04:00:00Z","v":276838,"vw":115.614809},{"c":116.55,"h":117.2,"l":116.01,"n":7027,"o":116.22,"t":"2025-05-13T04:00:00Z","v":648524,"vw":116.850274},{"c":116.26,"h":116.54,"l":115.97,"n":3195,"o":116.5,"t":"2025-05-14T04:00:00Z","v":513346,"vw":116.352319},{"c":117.08,"h":117.28,"l":115.95,"n":4528,"o":116.11,"t":"2025-05-15T04:00:00Z","v":482574,"vw":116.904599},{"c":118.01,"h":118.05,"l":116.86,"n":4918,"o":116.88,"t":"2025-05-16T04:00:00Z","v":342162,"vw":117.730059},{"c":117.87,"h":118.11,"l":117,"n":3432,"o":117.06,"t":"2025-05-19T04:00:00Z","v":216938,"vw":117.73037},{"c":117.2,"h":117.67,"l":116.79,"n":2334,"o":117.27,"t":"2025-05-20T04:00:00Z","v":280981,"vw":117.31508},{"c":114.71,"h":116.77,"l":114.675,"n":5066,"o":116.38,"t":"2025-05-21T04:00:00Z","v":348870,"vw":115.384154},{"c":114.59,"h":115.28,"l":114.05,"n":3415,"o":114.39,"t":"2025-05-22T04:00:00Z","v":232461,"vw":114.752265},{"c":114.4,"h":114.86,"l":113.12,"n":2606,"o":113.14,"t":"2025-05-23T04:00:00Z","v":163810,"vw":114.090767},{"c":116.43,"h":116.49,"l":114.84,"n":2276,"o":115.43,"t":"2025-05-27T04:00:00Z","v":133910,"vw":116.071546},{"c":115.46,"h":116.65,"l":115.28,"n":2584,"o":116.46,"t":"2025-05-28T04:00:00Z","v":114680,"vw":115.826126},{"c":116.05,"h":116.06,"l":115.07,"n":2627,"o":115.8,"t":"2025-05-29T04:00:00Z","v":250390,"vw":115.601416},{"c":116.05,"h":116.4,"l":115.08,"n":2588,"o":115.58,"t":"2025-05-30T04:00:00Z","v":170022,"vw":115.753916},{"c":116.36,"h":116.36,"l":114.76,"n":2761,"o":115.55,"t":"2025-06-02T04:00:00Z","v":202877,"vw":115.88815},{"c":116.61,"h":116.73,"l":115.055,"n":3880,"o":116,"t":"2025-06-03T04:00:00Z","v":270766,"vw":116.436482},{"c":115.66,"h":116.83,"l":115.64,"n":5135,"o":116.81,"t":"2025-06-04T04:00:00Z","v":526675,"vw":116.166196},{"c":115.33,"h":115.8375,"l":114.755,"n":4789,"o":115.77,"t":"2025-06-05T04:00:00Z","v":353336,"vw":115.349501},{"c":116.95,"h":117.25,"l":116.39,"n":2331,"o":116.6,"t":"2025-06-06T04:00:00Z","v":131201,"vw":116.844182},{"c":116.13,"h":117.14,"l":115.5,"n":8977,"o":117.14,"t":"2025-06-09T04:00:00Z","v":945108,"vw":116.166301},{"c":116.02,"h":116.12,"l":115.63,"n":3778,"o":115.99,"t":"2025-06-10T04:00:00Z","v":212152,"vw":115.861662},{"c":115.79,"h":116.57,"l":115.47,"n":5404,"o":116.09,"t":"2025-06-11T04:00:00Z","v":306470,"vw":115.956742},{"c":115.95,"h":115.985,"l":114.73,"n":3918,"o":115.05,"t":"2025-06-12T04:00:00Z","v":197706,"vw":115.554936},{"c":114.37,"h":115.43,"l":114.095,"n":4540,"o":114.9,"t":"2025-06-13T04:00:00Z","v":406807,"vw":114.701365},{"c":115.26,"h":115.9416,"l":114.81,"n":3776,"o":114.81,"t":"2025-06-16T04:00:00Z","v":188085,"vw":115.458231},{"c":114.29,"h":115.04,"l":113.94,"n":6309,"o":114.67,"t":"2025-06-17T04:00:00Z","v":394753,"vw":114.408439},{"c":115.49,"h":116.09,"l":114.31,"n":4973,"o":114.35,"t":"2025-06-18T04:00:00Z","v":320734,"vw":115.492835},{"c":115.99,"h":116.45,"l":115.66,"n":5394,"o":116.01,"t":"2025-06-20T04:00:00Z","v":321556,"vw":116.037668},{"c":117.16,"h":117.25,"l":114.97,"n":9318,"o":115.88,"t":"2025-06-23T04:00:00Z","v":684091,"vw":116.223086},{"c":118.7,"h":119.17,"l":117.87,"n":14239,"o":118,"t":"2025-06-24T04:00:00Z","v":1445629,"vw":118.82981},{"c":118.48,"h":118.88,"l":118.14,"n":2889,"o":118.88,"t":"2025-06-25T04:00:00Z","v":212558,"vw":118.461389},{"c":119.75,"h":119.89,"l":118.68,"n":6141,"o":118.68,"t":"2025-06-26T04:00:00Z","v":457744,"vw":119.640553},{"c":119.99,"h":120.63,"l":119.4,"n":10516,"o":119.76,"t":"2025-06-27T04:00:00Z","v":965978,"vw":120.117498},{"c":120.99,"h":121.14,"l":120.43,"n":6256,"o":120.7,"t":"2025-06-30T04:00:00Z","v":1106227,"vw":120.793203},{"c":121.7,"h":121.88,"l":120.77,"n":7003,"o":120.85,"t":"2025-07-01T04:00:00Z","v":726813,"vw":121.517986},{"c":121.77,"h":121.815,"l":120.84,"n":5627,"o":121.73,"t":"2025-07-02T04:00:00Z","v":312328,"vw":121.404462},{"c":122.97,"h":123.11,"l":122.05,"n":2077,"o":122.2,"t":"2025-07-03T04:00:00Z","v":94438,"vw":122.792123},{"c":121.83,"h":123.07,"l":121.192,"n":4549,"o":122.72,"t":"2025-07-07T04:00:00Z","v":337738,"vw":122.107666},{"c":120.86,"h":121.67,"l":120.6301,"n":2775,"o":121.67,"t":"2025-07-08T04:00:00Z","v":127065,"vw":121.121875},{"c":121.25,"h":121.59,"l":120.7633,"n":3135,"o":121.59,"t":"2025-07-09T04:00:00Z","v":128049,"vw":121.116851},{"c":122.07,"h":122.18,"l":121.06,"n":3307,"o":121.12,"t":"2025-07-10T04:00:00Z","v":150862,"vw":121.838299},{"c":121.29,"h":121.57,"l":120.78,"n":6909,"o":121.34,"t":"2025-07-11T04:00:00Z","v":741767,"vw":121.298653},{"c":122.15,"h":122.2302,"l":120.99,"n":3833,"o":121.23,"t":"2025-07-14T04:00:00Z","v":256946,"vw":121.8833},{"c":119.94,"h":121.92,"l":119.94,"n":3650,"o":121.74,"t":"2025-07-15T04:00:00Z","v":216097,"vw":120.573159},{"c":120.97,"h":121.02,"l":119.13,"n":3799,"o":120.49,"t":"2025-07-16T04:00:00Z","v":299379,"vw":120.297229},{"c":122.43,"h":122.53,"l":120.6,"n":2302,"o":120.6,"t":"2025-07-17T04:00:00Z","v":88558,"vw":121.76962},{"c":122.59,"h":123.03,"l":122.37,"n":2325,"o":122.71,"t":"2025-07-18T04:00:00Z","v":109871,"vw":122.606376},{"c":122.05,"h":123.395,"l":121.93,"n":4784,"o":122.72,"t":"2025-07-21T04:00:00Z","v":303370,"vw":122.699547},{"c":122.59,"h":122.78,"l":121.92,"n":3307,"o":122.13,"t":"2025-07-22T04:00:00Z","v":203700,"vw":122.53725},{"c":123.65,"h":123.65,"l":122.62,"n":2569,"o":122.91,"t":"2025-07-23T04:00:00Z","v":134682,"vw":123.243761},{"c":123.64,"h":124.43,"l":123.48,"n":3131,"o":123.63,"t":"2025-07-24T04:00:00Z","v":427258,"vw":124.225688},{"c":124.47,"h":124.56,"l":123.46,"n":2055,"o":123.7,"t":"2025-07-25T04:00:00Z","v":133204,"vw":124.251956},{"c":123.53,"h":124.47,"l":123.23,"n":2607,"o":124.47,"t":"2025-07-28T04:00:00Z","v":150459,"vw":123.744815},{"c":123.07,"h":124.15,"l":122.87,"n":2747,"o":124.01,"t":"2025-07-29T04:00:00Z","v":168340,"vw":123.328771},{"c":122.88,"h":123.76,"l":122.3,"n":2999,"o":123.26,"t":"2025-07-30T04:00:00Z","v":203340,"vw":123.143141},{"c":122.15,"h":123.53,"l":121.9221,"n":3973,"o":122.4,"t":"2025-07-31T04:00:00Z","v":731509,"vw":122.822522},{"c":119.89,"h":120.5,"l":118.6,"n":5352,"o":120.5,"t":"2025-08-01T04:00:00Z","v":437817,"vw":119.551381},{"c":121.07,"h":121.11,"l":120.07,"n":4104,"o":120.29,"t":"2025-08-04T04:00:00Z","v":960676,"vw":120.75683},{"c":120.98,"h":121.61,"l":120.02,"n":2643,"o":121.45,"t":"2025-08-05T04:00:00Z","v":161101,"vw":120.77711},{"c":121.45,"h":121.64,"l":120.89,"n":4350,"o":121.25,"t":"2025-08-06T04:00:00Z","v":411562,"vw":121.423398},{"c":120.46,"h":122.11,"l":120.17,"n":2825,"o":122.08,"t":"2025-08-07T04:00:00Z","v":300981,"vw":121.289574},{"c":121.44,"h":121.77,"l":120.79,"n":3226,"o":121.19,"t":"2025-08-08T04:00:00Z","v":179679,"vw":121.370992},{"c":121.44,"h":121.99,"l":121.29,"n":2361,"o":121.65,"t":"2025-08-11T04:00:00Z","v":141012,"vw":121.607689},{"c":123.11,"h":123.26,"l":122.02,"n":2535,"o":122.02,"t":"2025-08-12T04:00:00Z","v":777070,"vw":122.968206},{"c":123.52,"h":123.98,"l":122.79,"n":3225,"o":123.63,"t":"2025-08-13T04:00:00Z","v":205859,"vw":123.34301},{"c":123.96,"h":124.03,"l":122.965,"n":3130,"o":123.27,"t":"2025-08-14T04:00:00Z","v":140151,"vw":123.540545},{"c":122.6,"h":124.47,"l":122.5,"n":4311,"o":124.43,"t":"2025-08-15T04:00:00Z","v":300359,"vw":122.958247},{"c":122.75,"h":122.82,"l":122.1,"n":5338,"o":122.34,"t":"2025-08-18T04:00:00Z","v":1353508,"vw":122.580437},{"c":122.81,"h":123.31,"l":122.4,"n":4952,"o":122.79,"t":"2025-08-19T04:00:00Z","v":365123,"vw":122.718694},{"c":123.27,"h":123.56,"l":122.2,"n":7068,"o":122.87,"t":"2025-08-20T04:00:00Z","v":629732,"vw":123.026559},{"c":122.88,"h":123.22,"l":122.29,"n":7835,"o":122.92,"t":"2025-08-21T04:00:00Z","v":1170272,"vw":122.938218},{"c":124.96,"h":125.39,"l":123.46,"n":7222,"o":123.46,"t":"2025-08-22T04:00:00Z","v":600194,"vw":124.910575},{"c":124.25,"h":125.02,"l":124.24,"n":3747,"o":124.89,"t":"2025-08-25T04:00:00Z","v":262921,"vw":124.436461},{"c":125.19,"h":125.285,"l":123.91,"n":2384,"o":124.07,"t":"2025-08-26T04:00:00Z","v":130751,"vw":124.684557},{"c":125.44,"h":125.92,"l":125,"n":3312,"o":125,"t":"2025-08-27T04:00:00Z","v":245240,"vw":125.644711},{"c":125.61,"h":125.84,"l":125.26,"n":2993,"o":125.84,"t":"2025-08-28T04:00:00Z","v":195684,"vw":125.549164},{"c":125.73,"h":126.08,"l":125.37,"n":3202,"o":125.65,"t":"2025-08-29T04:00:00Z","v":234721,"vw":125.773509},{"c":124.82,"h":124.92,"l":123.645,"n":4426,"o":124.92,"t":"2025-09-02T04:00:00Z","v":300759,"vw":124.354834},{"c":124.65,"h":124.84,"l":123.75,"n":3277,"o":124.56,"t":"2025-09-03T04:00:00Z","v":239111,"vw":124.268011},{"c":126.11,"h":126.12,"l":124.895,"n":3097,"o":125.02,"t":"2025-09-04T04:00:00Z","v":248309,"vw":125.834164},{"c":123.92,"h":126.58,"l":123.27,"n":4473,"o":126.35,"t":"2025-09-05T04:00:00Z","v":375144,"vw":124.081877},{"c":124.39,"h":124.46,"l":123.5251,"n":3104,"o":124.26,"t":"2025-09-08T04:00:00Z","v":254593,"vw":124.100212},{"c":124.84,"h":125.4,"l":124.09,"n":4513,"o":124.09,"t":"2025-09-09T04:00:00Z","v":334804,"vw":124.86937},{"c":124.81,"h":125.4193,"l":124.45,"n":3152,"o":124.72,"t":"2025-09-10T04:00:00Z","v":201537,"vw":124.793693},{"c":126.81,"h":126.91,"l":124.81,"n":3893,"o":125.04,"t":"2025-09-11T04:00:00Z","v":280628,"vw":126.485622},{"c":126.43,"h":127.04,"l":126.2051,"n":2706,"o":126.6,"t":"2025-09-12T04:00:00Z","v":174949,"vw":126.587622},{"c":125.99,"h":126.9799,"l":125.8,"n":4226,"o":126.76,"t":"2025-09-15T04:00:00Z","v":277729,"vw":126.146692},{"c":125.12,"h":125.61,"l":124.53,"n":3559,"o":125.61,"t":"2025-09-16T04:00:00Z","v":259940,"vw":125.053365},{"c":126.11,"h":126.83,"l":125.07,"n":6496,"o":125.44,"t":"2025-09-17T04:00:00Z","v":507600,"vw":126.076846},{"c":126.76,"h":127.33,"l":126.1,"n":3856,"o":126.31,"t":"2025-09-18T04:00:00Z","v":279203,"vw":126.866219},{"c":127.1,"h":127.41,"l":126.29,"n":2840,"o":127.04,"t":"2025-09-19T04:00:00Z","v":148212,"vw":126.867571},{"c":126.7,"h":126.91,"l":126.09,"n":3911,"o":126.19,"t":"2025-09-22T04:00:00Z","v":242092,"vw":126.621882},{"c":126.58,"h":128.075,"l":126.25,"n":3061,"o":126.77,"t":"2025-09-23T04:00:00Z","v":129041,"vw":127.023845},{"c":125.98,"h":126.95,"l":125.74,"n":2738,"o":126.7,"t":"2025-09-24T04:00:00Z","v":137958,"vw":126.256891},{"c":125.72,"h":126.32,"l":125.2,"n":4421,"o":125.66,"t":"2025-09-25T04:00:00Z","v":274587,"vw":125.716964},{"c":126.76,"h":127.295,"l":126.2254,"n":2011,"o":126.32,"t":"2025-09-26T04:00:00Z","v":99576,"vw":126.720219},{"c":127.16,"h":127.25,"l":126.44,"n":2990,"o":127.25,"t":"2025-09-29T04:00:00Z","v":301295,"vw":126.669544},{"c":126.64,"h":127.52,"l":125.47,"n":5739,"o":126.93,"t":"2025-09-30T04:00:00Z","v":385868,"vw":126.280411},{"c":124.96,"h":126.11,"l":124.93,"n":4414,"o":126.03,"t":"2025-10-01T04:00:00Z","v":374468,"vw":125.327628},{"c":124.72,"h":125.09,"l":124.16,"n":6216,"o":124.91,"t":"2025-10-02T04:00:00Z","v":1585046,"vw":124.852295},{"c":125.67,"h":126.14,"l":124.97,"n":6715,"o":124.97,"t":"2025-10-03T04:00:00Z","v":374550,"vw":125.782063},{"c":125.63,"h":126.53,"l":124.88,"n":3698,"o":126.33,"t":"2025-10-06T04:00:00Z","v":206931,"vw":125.649889},{"c":125.58,"h":126.21,"l":124.98,"n":2731,"o":125.98,"t":"2025-10-07T04:00:00Z","v":120486,"vw":125.470994},{"c":124.95,"h":125.85,"l":124.5,"n":2712,"o":125.82,"t":"2025-10-08T04:00:00Z","v":156214,"vw":125.380219},{"c":124.73,"h":125.57,"l":124.35,"n":3494,"o":125.13,"t":"2025-10-09T04:00:00Z","v":206223,"vw":124.613879},{"c":121.83,"h":125.525,"l":121.785,"n":5908,"o":124.99,"t":"2025-10-10T04:00:00Z","v":521102,"vw":122.900593},{"c":123.2,"h":123.53,"l":122.5,"n":3188,"o":122.83,"t":"2025-10-13T04:00:00Z","v":204715,"vw":123.13963},{"c":124.55,"h":125.47,"l":122.09,"n":3375,"o":122.69,"t":"2025-10-14T04:00:00Z","v":205629,"vw":124.285215},{"c":124.48,"h":125.65,"l":123.73,"n":3085,"o":125.3,"t":"2025-10-15T04:00:00Z","v":198468,"vw":124.632429},{"c":120.85,"h":124.08,"l":120.3,"n":5125,"o":124,"t":"2025-10-16T04:00:00Z","v":410048,"vw":121.827749},{"c":121.3,"h":121.6904,"l":120.45,"n":3732,"o":121.04,"t":"2025-10-17T04:00:00Z","v":446476,"vw":121.193584},{"c":122.82,"h":123.14,"l":121.82,"n":5110,"o":121.82,"t":"2025-10-20T04:00:00Z","v":362420,"vw":122.746671},{"c":122.47,"h":123.39,"l":122.46,"n":4364,"o":122.73,"t":"2025-10-21T04:00:00Z","v":309798,"vw":122.897862},{"c":121.72,"h":122.65,"l":120.9175,"n":3536,"o":122.65,"t":"2025-10-22T04:00:00Z","v":322101,"vw":121.672925},{"c":121.97,"h":122.31,"l":121.38,"n":2294,"o":122.04,"t":"2025-10-23T04:00:00Z","v":152576,"vw":121.946149},{"c":123.43,"h":123.79,"l":122.71,"n":3165,"o":122.71,"t":"2025-10-24T04:00:00Z","v":200649,"vw":123.504621},{"c":124.005,"h":124.26,"l":123.75,"n":4044,"o":124.03,"t":"2025-10-27T04:00:00Z","v":342498,"vw":123.925584},{"c":123.1,"h":124.02,"l":122.98,"n":3800,"o":124.02,"t":"2025-10-28T04:00:00Z","v":280627,"vw":123.423049},{"c":121.69,"h":122.83,"l":121.22,"n":6123,"o":122.49,"t":"2025-10-29T04:00:00Z","v":485794,"vw":122.279656},{"c":122.04,"h":123.27,"l":121.51,"n":12824,"o":121.51,"t":"2025-10-30T04:00:00Z","v":607399,"vw":122.729848},{"c":122.6,"h":122.86,"l":121.56,"n":10617,"o":121.56,"t":"2025-10-31T04:00:00Z","v":707202,"vw":122.360918},{"c":122.29,"h":122.43,"l":121.03,"n":10704,"o":122.43,"t":"2025-11-03T05:00:00Z","v":1920536,"vw":122.10476},{"c":122.79,"h":123.29,"l":121.555,"n":13775,"o":121.73,"t":"2025-11-04T05:00:00Z","v":1084486,"vw":122.81602},{"c":123.21,"h":123.9,"l":122.135,"n":4253,"o":122.95,"t":"2025-11-05T05:00:00Z","v":304577,"vw":123.379147},{"c":122.73,"h":123.51,"l":122.27,"n":10822,"o":123.04,"t":"2025-11-06T05:00:00Z","v":790745,"vw":122.837738},{"c":124.06,"h":124.06,"l":122.08,"n":9450,"o":122.54,"t":"2025-11-07T05:00:00Z","v":605389,"vw":123.18643},{"c":124.53,"h":124.98,"l":123.82,"n":5244,"o":124.39,"t":"2025-11-10T05:00:00Z","v":365335,"vw":124.550063},{"c":124.98,"h":125.41,"l":124.48,"n":3265,"o":124.63,"t":"2025-11-11T05:00:00Z","v":181485,"vw":125.020782},{"c":126.31,"h":126.7837,"l":125.14,"n":4228,"o":125.14,"t":"2025-11-12T05:00:00Z","v":273290,"vw":126.285354},{"c":124.47,"h":126.4,"l":124.325,"n":5523,"o":126.03,"t":"2025-11-13T05:00:00Z","v":372107,"vw":124.869127},{"c":123.73,"h":124.53,"l":123.0118,"n":3877,"o":124,"t":"2025-11-14T05:00:00Z","v":331601,"vw":123.859118},{"c":121.31,"h":123.74,"l":120.78,"n":4599,"o":123.74,"t":"2025-11-17T05:00:00Z","v":380085,"vw":121.694116},{"c":121.43,"h":122.4,"l":120.77,"n":3531,"o":120.83,"t":"2025-11-18T05:00:00Z","v":255832,"vw":121.741304},{"c":121.86,"h":122.0024,"l":121.05,"n":2987,"o":121.43,"t":"2025-11-19T05:00:00Z","v":210875,"vw":121.55885},{"c":120.64,"h":123.815,"l":120.53,"n":3503,"o":122.88,"t":"2025-11-20T05:00:00Z","v":261059,"vw":121.488765},{"c":121.77,"h":122.38,"l":120.32,"n":4750,"o":121.42,"t":"2025-11-21T05:00:00Z","v":296221,"vw":121.557546},{"c":122.37,"h":122.65,"l":120.98,"n":5150,"o":121.95,"t":"2025-11-24T05:00:00Z","v":504214,"vw":122.24584},{"c":123.94,"h":124.19,"l":122.34,"n":3360,"o":122.73,"t":"2025-11-25T05:00:00Z","v":264645,"vw":123.868763},{"c":125.08,"h":125.57,"l":124.16,"n":3660,"o":124.16,"t":"2025-11-26T05:00:00Z","v":266567,"vw":125.35969},{"c":125.97,"h":126.48,"l":125.38,"n":2227,"o":125.41,"t":"2025-11-28T05:00:00Z","v":146300,"vw":126.089272},{"c":125.04,"h":125.9707,"l":124.97,"n":2457,"o":125.2,"t":"2025-12-01T05:00:00Z","v":188691,"vw":125.275185},{"c":124.91,"h":125.49,"l":124.53,"n":3503,"o":125.36,"t":"2025-12-02T05:00:00Z","v":232467,"vw":125.151341},{"c":126.57,"h":126.67,"l":124.94,"n":2575,"o":124.94,"t":"2025-12-03T05:00:00Z","v":159206,"vw":126.317102},{"c":127.21,"h":127.5,"l":126.61,"n":2998,"o":126.61,"t":"2025-12-04T05:00:00Z","v":571773,"vw":127.295753},{"c":126.95,"h":127.4375,"l":126.71,"n":2900,"o":126.81,"t":"2025-12-05T05:00:00Z","v":1207020,"vw":127.075184},{"c":126.69,"h":127.04,"l":126.27,"n":3599,"o":126.96,"t":"2025-12-08T05:00:00Z","v":292760,"vw":126.639166},{"c":126.44,"h":128.04,"l":126.4,"n":7084,"o":126.68,"t":"2025-12-09T05:00:00Z","v":441956,"vw":127.066886},{"c":128.03,"h":128.51,"l":126.195,"n":3717,"o":126.55,"t":"2025-12-10T05:00:00Z","v":264709,"vw":127.584913},{"c":129.58,"h":129.96,"l":128.02,"n":4722,"o":128.02,"t":"2025-12-11T05:00:00Z","v":659516,"vw":129.464946},{"c":129.53,"h":130.21,"l":129.005,"n":4233,"o":130.14,"t":"2025-12-12T05:00:00Z","v":500117,"vw":129.554319},{"c":129.67,"h":130.5,"l":129.27,"n":4313,"o":130.21,"t":"2025-12-15T05:00:00Z","v":365251,"vw":129.835038},{"c":128.19,"h":129.45,"l":127.8,"n":4407,"o":129.14,"t":"2025-12-16T05:00:00Z","v":580348,"vw":128.094719},{"c":128.18,"h":129.17,"l":128.09,"n":4340,"o":128.42,"t":"2025-12-17T05:00:00Z","v":276496,"vw":128.447746},{"c":127.97,"h":129.2,"l":127.67,"n":3280,"o":128.79,"t":"2025-12-18T05:00:00Z","v":165462,"vw":128.465212},{"c":128.72,"h":129.2,"l":128.24,"n":8395,"o":128.24,"t":"2025-12-19T05:00:00Z","v":442128,"vw":128.87569},{"c":130.35,"h":130.54,"l":128.93,"n":2589,"o":128.93,"t":"2025-12-22T05:00:00Z","v":154843,"vw":130.289754},{"c":130.54,"h":130.875,"l":130.32,"n":5025,"o":130.32,"t":"2025-12-23T05:00:00Z","v":200532,"vw":130.615612},{"c":131.12,"h":131.56,"l":130.46,"n":3135,"o":130.74,"t":"2025-12-24T05:00:00Z","v":115229,"vw":131.16702},{"c":130.85,"h":131.24,"l":130.55,"n":2791,"o":131.24,"t":"2025-12-26T05:00:00Z","v":118336,"vw":130.743788},{"c":130.22,"h":130.95,"l":130.09,"n":5413,"o":130.85,"t":"2025-12-29T05:00:00Z","v":226735,"vw":130.369098},{"c":129.86,"h":130.54,"l":129.805,"n":3373,"o":130.54,"t":"2025-12-30T05:00:00Z","v":178031,"vw":129.971546},{"c":128.93,"h":129.93,"l":128.875,"n":2122,"o":129.93,"t":"2025-12-31T05:00:00Z","v":90582,"vw":129.38625},{"c":129.65,"h":129.78,"l":128.14,"n":11602,"o":129.21,"t":"2026-01-02T05:00:00Z","v":646265,"vw":129.149855},{"c":132.78,"h":133.54,"l":129.58,"n":5309,"o":129.58,"t":"2026-01-05T05:00:00Z","v":514867,"vw":132.8451},{"c":133,"h":133.27,"l":132.27,"n":4837,"o":132.46,"t":"2026-01-06T05:00:00Z","v":353898,"vw":132.847703},{"c":130.84,"h":132.57,"l":130.613,"n":3632,"o":132.57,"t":"2026-01-07T05:00:00Z","v":206502,"vw":131.197727},{"c":131.79,"h":132.49,"l":130.66,"n":3802,"o":130.66,"t":"2026-01-08T05:00:00Z","v":229429,"vw":131.94401},{"c":131.56,"h":132.4,"l":131.53,"n":6964,"o":131.98,"t":"2026-01-09T05:00:00Z","v":385706,"vw":131.848584},{"c":131.07,"h":131.185,"l":130.2,"n":4204,"o":130.4,"t":"2026-01-12T05:00:00Z","v":363854,"vw":130.854414},{"c":129.16,"h":131.45,"l":128.85,"n":8024,"o":131.14,"t":"2026-01-13T05:00:00Z","v":921996,"vw":129.426399},{"c":128.99,"h":128.99,"l":128.07,"n":6704,"o":128.64,"t":"2026-01-14T05:00:00Z","v":338765,"vw":128.697762},{"c":129.76,"h":130.52,"l":129.13,"n":2972,"o":129.13,"t":"2026-01-15T05:00:00Z","v":219613,"vw":129.973528},{"c":129.84,"h":130.63,"l":129.45,"n":3108,"o":129.64,"t":"2026-01-16T05:00:00Z","v":202686,"vw":130.094742},{"c":126.95,"h":129.27,"l":126.75,"n":5694,"o":128.11,"t":"2026-01-20T05:00:00Z","v":1345823,"vw":127.084083},{"c":127.82,"h":128.59,"l":127.16,"n":4413,"o":127.43,"t":"2026-01-21T05:00:00Z","v":322574,"vw":127.898471},{"c":128.41,"h":129.22,"l":128.22,"n":3968,"o":128.25,"t":"2026-01-22T05:00:00Z","v":633967,"vw":128.499008},{"c":126.73,"h":127.75,"l":126.295,"n":7387,"o":127.75,"t":"2026-01-23T05:00:00Z","v":1121026,"vw":126.809116},{"c":127.49,"h":127.72,"l":126.73,"n":3675,"o":126.73,"t":"2026-01-26T05:00:00Z","v":252735,"vw":127.425265},{"c":126.82,"h":127.49,"l":126.3142,"n":2179,"o":127.33,"t":"2026-01-27T05:00:00Z","v":155066,"vw":126.802694},{"c":126.73,"h":127.2026,"l":126.16,"n":2793,"o":126.52,"t":"2026-01-28T05:00:00Z","v":216012,"vw":126.596905},{"c":127.72,"h":128.26,"l":126.43,"n":2901,"o":127.38,"t":"2026-01-29T05:00:00Z","v":209342,"vw":127.33641},{"c":127.7,"h":128.08,"l":126.67,"n":3773,"o":127.5,"t":"2026-01-30T05:00:00Z","v":343774,"vw":127.573129},{"c":128.57,"h":128.74,"l":127.33,"n":2045,"o":127.7,"t":"2026-02-02T05:00:00Z","v":207695,"vw":128.422928},{"c":127.68,"h":129.19,"l":126.59,"n":6058,"o":128.28,"t":"2026-02-03T05:00:00Z","v":634418,"vw":127.643163},{"c":128.71,"h":129.31,"l":127.615,"n":3492,"o":127.8,"t":"2026-02-04T05:00:00Z","v":260953,"vw":128.583303},{"c":126.95,"h":128.44,"l":126.75,"n":4649,"o":128.44,"t":"2026-02-05T05:00:00Z","v":465182,"vw":127.119669},{"c":129.64,"h":129.77,"l":128.45,"n":4339,"o":128.45,"t":"2026-02-06T05:00:00Z","v":348407,"vw":129.572137},{"c":129.17,"h":130.14,"l":129.09,"n":3274,"o":129.38,"t":"2026-02-09T05:00:00Z","v":541102,"vw":129.360828},{"c":127.7,"h":129.59,"l":126.6,"n":3951,"o":128.52,"t":"2026-02-10T05:00:00Z","v":376041,"vw":127.949555},{"c":125.66,"h":128.46,"l":125.61,"n":2806,"o":128.1,"t":"2026-02-11T05:00:00Z","v":248645,"vw":126.35028},{"c":123.32,"h":126.61,"l":122.46,"n":5409,"o":126.18,"t":"2026-02-12T05:00:00Z","v":593061,"vw":123.417568},{"c":123.83,"h":124.192,"l":122.18,"n":7118,"o":122.98,"t":"2026-02-13T05:00:00Z","v":737997,"vw":123.590706},{"c":124.84,"h":125.26,"l":124.16,"n":3491,"o":124.41,"t":"2026-02-17T05:00:00Z","v":268362,"vw":124.670205},{"c":125.8,"h":126.3189,"l":125.19,"n":3017,"o":125.2,"t":"2026-02-18T05:00:00Z","v":263044,"vw":125.8363},{"c":124.76,"h":125.1,"l":123.77,"n":2400,"o":124.73,"t":"2026-02-19T05:00:00Z","v":165966,"vw":124.359916},{"c":125.34,"h":125.39,"l":123.74,"n":3325,"o":124.44,"t":"2026-02-20T05:00:00Z","v":528329,"vw":125.039117},{"c":121.67,"h":125.41,"l":121.23,"n":5561,"o":124.77,"t":"2026-02-23T05:00:00Z","v":755200,"vw":121.792964},{"c":122.35,"h":122.81,"l":120.59,"n":3648,"o":121.17,"t":"2026-02-24T05:00:00Z","v":448368,"vw":121.785098},{"c":124.17,"h":124.32,"l":122.55,"n":4377,"o":123.06,"t":"2026-02-25T05:00:00Z","v":329555,"vw":123.652485},{"c":125.66,"h":126,"l":124.51,"n":4000,"o":124.51,"t":"2026-02-26T05:00:00Z","v":351607,"vw":125.422544},{"c":122.61,"h":124.38,"l":121.58,"n":3964,"o":124.17,"t":"2026-02-27T05:00:00Z","v":645858,"vw":122.517365},{"c":122.54,"h":123.2132,"l":120.47,"n":3966,"o":120.79,"t":"2026-03-02T05:00:00Z","v":450528,"vw":122.408433},{"c":122.04,"h":122.86,"l":119.34,"n":4910,"o":120.26,"t":"2026-03-03T05:00:00Z","v":370687,"vw":121.328486},{"c":122.77,"h":123.105,"l":121.68,"n":4210,"o":122.44,"t":"2026-03-04T05:00:00Z","v":432403,"vw":122.563228},{"c":122,"h":123.47,"l":121.16,"n":4629,"o":122.19,"t":"2026-03-05T05:00:00Z","v":386437,"vw":121.897414},{"c":120.16,"h":120.26,"l":118.28,"n":5909,"o":119.97,"t":"2026-03-06T05:00:00Z","v":429375,"vw":119.447605},{"c":119.61,"h":120.06,"l":116.76,"n":6302,"o":118.61,"t":"2026-03-09T04:00:00Z","v":1086568,"vw":118.12456},{"c":119,"h":120.62,"l":118.34,"n":3061,"o":119.47,"t":"2026-03-10T04:00:00Z","v":209040,"vw":119.615654},{"c":118.05,"h":118.96,"l":116.98,"n":3957,"o":118.7,"t":"2026-03-11T04:00:00Z","v":424207,"vw":117.65711},{"c":116.1,"h":116.84,"l":115.95,"n":8141,"o":116.6,"t":"2026-03-12T04:00:00Z","v":1100573,"vw":116.318474},{"c":116.08,"h":117.55,"l":116.04,"n":10083,"o":116.89,"t":"2026-03-13T04:00:00Z","v":1060685,"vw":116.518441},{"c":117.05,"h":118.21,"l":116.77,"n":5010,"o":117.02,"t":"2026-03-16T04:00:00Z","v":457785,"vw":117.279199},{"c":117.34,"h":118.66,"l":117.2,"n":5184,"o":117.5,"t":"2026-03-17T04:00:00Z","v":368602,"vw":117.613493},{"c":116.34,"h":117.78,"l":116.245,"n":5854,"o":116.99,"t":"2026-03-18T04:00:00Z","v":330425,"vw":116.927083},{"c":116.32,"h":116.74,"l":115.07,"n":5187,"o":115.66,"t":"2026-03-19T04:00:00Z","v":452706,"vw":115.910031},{"c":116.24,"h":116.92,"l":115.59,"n":10117,"o":116.22,"t":"2026-03-20T04:00:00Z","v":414445,"vw":116.274949},{"c":117.27,"h":118.74,"l":117.14,"n":11114,"o":118.21,"t":"2026-03-23T04:00:00Z","v":862310,"vw":117.820826},{"c":117.32,"h":118.145,"l":116.225,"n":4177,"o":116.28,"t":"2026-03-24T04:00:00Z","v":298402,"vw":117.476263},{"c":117.41,"h":118.93,"l":116.76,"n":5384,"o":118.23,"t":"2026-03-25T04:00:00Z","v":346390,"vw":117.849495},{"c":116.71,"h":117.7,"l":116.33,"n":3446,"o":116.85,"t":"2026-03-26T04:00:00Z","v":226434,"vw":116.942898},{"c":113.98,"h":116.03,"l":113.62,"n":6797,"o":116.03,"t":"2026-03-27T04:00:00Z","v":769428,"vw":114.398396},{"c":115.05,"h":116.05,"l":114.52,"n":6346,"o":114.92,"t":"2026-03-30T04:00:00Z","v":1769734,"vw":114.908732},{"c":117.66,"h":117.98,"l":115.66,"n":21448,"o":116.47,"t":"2026-03-31T04:00:00Z","v":1817354,"vw":117.018591},{"c":118.06,"h":118.9795,"l":117.6101,"n":5469,"o":118.63,"t":"2026-04-01T04:00:00Z","v":327969,"vw":118.341185},{"c":118.4,"h":119.06,"l":116.145,"n":3726,"o":116.45,"t":"2026-04-02T04:00:00Z","v":311518,"vw":117.785138},{"c":119.135,"h":119.35,"l":118.27,"n":2417,"o":118.27,"t":"2026-04-06T04:00:00Z","v":152041,"vw":119.047774},{"c":119.27,"h":119.54,"l":118.3775,"n":3280,"o":118.53,"t":"2026-04-07T04:00:00Z","v":245451,"vw":119.006256},{"c":122.4,"h":122.9253,"l":121.81,"n":2290,"o":122.29,"t":"2026-04-08T04:00:00Z","v":210424,"vw":122.297624},{"c":122.82,"h":123.34,"l":121.61,"n":2346,"o":121.82,"t":"2026-04-09T04:00:00Z","v":130175,"vw":122.73285},{"c":121.51,"h":122.67,"l":121.175,"n":2057,"o":122.65,"t":"2026-04-10T04:00:00Z","v":119849,"vw":121.603783},{"c":123.52,"h":123.54,"l":120.7,"n":1802,"o":120.7,"t":"2026-04-13T04:00:00Z","v":83572,"vw":122.414605},{"c":123.84,"h":124.155,"l":123.215,"n":2498,"o":123.42,"t":"2026-04-14T04:00:00Z","v":192271,"vw":123.759357},{"c":124.64,"h":125.115,"l":124,"n":2621,"o":124.4,"t":"2026-04-15T04:00:00Z","v":149747,"vw":124.624635},{"c":124.28,"h":125.04,"l":123.965,"n":3007,"o":124.6,"t":"2026-04-16T04:00:00Z","v":176820,"vw":124.418021},{"c":125.34,"h":126.565,"l":125.02,"n":4057,"o":125.11,"t":"2026-04-17T04:00:00Z","v":245666,"vw":125.611424},{"c":125.87,"h":126.115,"l":124.9,"n":1665,"o":124.95,"t":"2026-04-20T04:00:00Z","v":81922,"vw":125.738539},{"c":125.29,"h":127.145,"l":125.08,"n":2233,"o":126.14,"t":"2026-04-21T04:00:00Z","v":137118,"vw":125.745206},{"c":124.91,"h":126.11,"l":124.74,"n":1823,"o":125.89,"t":"2026-04-22T04:00:00Z","v":142038,"vw":125.148942},{"c":124.19,"h":125.074,"l":123.09,"n":2017,"o":124.64,"t":"2026-04-23T04:00:00Z","v":126252,"vw":124.249759},{"c":123.31,"h":123.9575,"l":123.21,"n":2035,"o":123.89,"t":"2026-04-24T04:00:00Z","v":107287,"vw":123.547067},{"c":124.11,"h":124.43,"l":123.04,"n":1899,"o":123.04,"t":"2026-04-27T04:00:00Z","v":121396,"vw":124.162344},{"c":124.34,"h":125.31,"l":124.165,"n":1921,"o":124.86,"t":"2026-04-28T04:00:00Z","v":102852,"vw":124.566635},{"c":123.17,"h":124.18,"l":122.64,"n":2034,"o":123.88,"t":"2026-04-29T04:00:00Z","v":113043,"vw":123.159255},{"c":124.34,"h":124.49,"l":122.4,"n":1895,"o":122.4,"t":"2026-04-30T04:00:00Z","v":65002,"vw":124.018558},{"c":123.88,"h":125.45,"l":123.85,"n":2381,"o":124.84,"t":"2026-05-01T04:00:00Z","v":147824,"vw":124.657219},{"c":122.86,"h":124.39,"l":122.58,"n":3427,"o":123.5,"t":"2026-05-04T04:00:00Z","v":275826,"vw":123.030429},{"c":123.38,"h":123.86,"l":122.8,"n":1737,"o":123.22,"t":"2026-05-05T04:00:00Z","v":114497,"vw":123.329924},{"c":124.23,"h":125.04,"l":124.2,"n":2521,"o":124.36,"t":"2026-05-06T04:00:00Z","v":131798,"vw":124.44695},{"c":123.09,"h":124.43,"l":122.85,"n":2477,"o":123.99,"t":"2026-05-07T04:00:00Z","v":122879,"vw":123.429079},{"c":122.62,"h":123.67,"l":122.26,"n":2008,"o":123.56,"t":"2026-05-08T04:00:00Z","v":119255,"vw":122.690338},{"c":122.14,"h":122.93,"l":121.79,"n":2025,"o":122.64,"t":"2026-05-11T04:00:00Z","v":110354,"vw":122.225899},{"c":123,"h":123.17,"l":121.14,"n":1934,"o":122.14,"t":"2026-05-12T04:00:00Z","v":94435,"vw":122.651561},{"c":121.76,"h":122.37,"l":121.6,"n":2399,"o":122.06,"t":"2026-05-13T04:00:00Z","v":141244,"vw":121.896462},{"c":122.5,"h":123.055,"l":122.17,"n":1701,"o":122.42,"t":"2026-05-14T04:00:00Z","v":98695,"vw":122.59162},{"c":121.76,"h":122.58,"l":121.52,"n":3216,"o":122.47,"t":"2026-05-15T04:00:00Z","v":177385,"vw":121.820796},{"c":122.99,"h":123.37,"l":121.55,"n":2541,"o":121.55,"t":"2026-05-18T04:00:00Z","v":714599,"vw":122.811092},{"c":121.52,"h":122.93,"l":121.42,"n":2525,"o":122.73,"t":"2026-05-19T04:00:00Z","v":1101891,"vw":122.168913},{"c":122.97,"h":123.155,"l":120.953,"n":2398,"o":121.88,"t":"2026-05-20T04:00:00Z","v":140752,"vw":122.782137},{"c":123.4,"h":123.5,"l":122.105,"n":2060,"o":122.52,"t":"2026-05-21T04:00:00Z","v":149993,"vw":122.775219},{"c":123.79,"h":124.26,"l":123.61,"n":1441,"o":123.78,"t":"2026-05-22T04:00:00Z","v":76222,"vw":123.887771},{"c":123.81,"h":124.64,"l":123.52,"n":2376,"o":124.07,"t":"2026-05-26T04:00:00Z","v":88014,"vw":123.84326},{"c":122.51,"h":123.97,"l":122.19,"n":3464,"o":123.65,"t":"2026-05-27T04:00:00Z","v":319965,"vw":122.755614},{"c":122.17,"h":122.65,"l":121.59,"n":2297,"o":121.96,"t":"2026-05-28T04:00:00Z","v":108792,"vw":122.160092},{"c":122.86,"h":123.16,"l":121.9184,"n":2665,"o":122.24,"t":"2026-05-29T04:00:00Z","v":118239,"vw":122.754862},{"c":122.55,"h":122.93,"l":121.78,"n":2646,"o":122,"t":"2026-06-01T04:00:00Z","v":136391,"vw":122.486667},{"c":123.02,"h":123.455,"l":121.59,"n":3873,"o":122.03,"t":"2026-06-02T04:00:00Z","v":161271,"vw":122.725534},{"c":121.63,"h":122.06,"l":120.8811,"n":3207,"o":122.03,"t":"2026-06-03T04:00:00Z","v":178547,"vw":121.368898},{"c":124.81,"h":125.04,"l":122.96,"n":3039,"o":122.96,"t":"2026-06-04T04:00:00Z","v":137682,"vw":124.443077},{"c":125,"h":125.43,"l":124.47,"n":3632,"o":125.29,"t":"2026-06-05T04:00:00Z","v":208775,"vw":124.934811},{"c":124.31,"h":125.465,"l":124.28,"n":4208,"o":124.96,"t":"2026-06-08T04:00:00Z","v":219097,"vw":124.802785},{"c":125.41,"h":126.1019,"l":124.32,"n":3600,"o":125.03,"t":"2026-06-09T04:00:00Z","v":204324,"vw":124.953087},{"c":125.06,"h":126.4,"l":125.06,"n":3957,"o":125.31,"t":"2026-06-10T04:00:00Z","v":231932,"vw":125.747503},{"c":126.31,"h":126.58,"l":124.88,"n":3070,"o":125.56,"t":"2026-06-11T04:00:00Z","v":135975,"vw":125.81393},{"c":128.05,"h":128.54,"l":126.72,"n":3194,"o":126.89,"t":"2026-06-12T04:00:00Z","v":1089706,"vw":127.835624},{"c":128,"h":129.13,"l":127.74,"n":2088,"o":128.89,"t":"2026-06-15T04:00:00Z","v":120331,"vw":128.496879},{"c":129.57,"h":129.82,"l":128.62,"n":3310,"o":128.78,"t":"2026-06-16T04:00:00Z","v":165094,"vw":129.283163},{"c":128.89,"h":130.74,"l":128.46,"n":6266,"o":129.34,"t":"2026-06-17T04:00:00Z","v":1451547,"vw":129.81516},{"c":127.61,"h":129.91,"l":127.37,"n":3183,"o":129.91,"t":"2026-06-18T04:00:00Z","v":195204,"vw":128.033206},{"c":128.56,"h":129.12,"l":128.08,"n":2398,"o":128.08,"t":"2026-06-22T04:00:00Z","v":117507,"vw":128.570644},{"c":129.09,"h":129.37,"l":128.11,"n":3123,"o":128.25,"t":"2026-06-23T04:00:00Z","v":139050,"vw":129.041816},{"c":128.19,"h":129.14,"l":128.12,"n":2421,"o":129.04,"t":"2026-06-24T04:00:00Z","v":146845,"vw":128.544221},{"c":127.62,"h":130.23,"l":127.45,"n":2886,"o":128.59,"t":"2026-06-25T04:00:00Z","v":170194,"vw":128.495419},{"c":127.85,"h":128.39,"l":126.71,"n":2829,"o":127.77,"t":"2026-06-26T04:00:00Z","v":116277,"vw":127.580382},{"c":127.72,"h":128.33,"l":127.55,"n":8137,"o":127.78,"t":"2026-06-29T04:00:00Z","v":383886,"vw":127.925718},{"c":127.51,"h":128.16,"l":126.955,"n":4388,"o":127.55,"t":"2026-06-30T04:00:00Z","v":197314,"vw":127.687337},{"c":130.23,"h":130.8901,"l":127.71,"n":3673,"o":127.71,"t":"2026-07-01T04:00:00Z","v":201975,"vw":129.695909},{"c":131.89,"h":131.92,"l":130.705,"n":3890,"o":131.32,"t":"2026-07-02T04:00:00Z","v":372545,"vw":131.380217},{"c":133.62,"h":133.62,"l":132.06,"n":6047,"o":132.06,"t":"2026-07-06T04:00:00Z","v":860714,"vw":132.907281},{"c":133.6,"h":134.72,"l":133.5,"n":4315,"o":134.26,"t":"2026-07-07T04:00:00Z","v":385801,"vw":133.94117},{"c":131.23,"h":132.93,"l":131.08,"n":7525,"o":132.93,"t":"2026-07-08T04:00:00Z","v":446592,"vw":131.795809},{"c":132.5,"h":132.95,"l":131.3598,"n":2204,"o":131.52,"t":"2026-07-09T04:00:00Z","v":71929,"vw":132.507945},{"c":132.95,"h":133.62,"l":132.33,"n":2874,"o":133.47,"t":"2026-07-10T04:00:00Z","v":162639,"vw":132.924951},{"c":133.3,"h":133.75,"l":132.26,"n":4936,"o":133.47,"t":"2026-07-13T04:00:00Z","v":503721,"vw":133.289452},{"c":133.64,"h":135.05,"l":132.44,"n":4229,"o":132.5,"t":"2026-07-14T04:00:00Z","v":202747,"vw":133.814148},{"c":134.5,"h":135,"l":133.6,"n":5708,"o":133.6,"t":"2026-07-15T04:00:00Z","v":190754,"vw":134.455688},{"c":134.56,"h":134.93,"l":133.85,"n":4716,"o":134.63,"t":"2026-07-16T04:00:00Z","v":1075517,"vw":134.282832},{"c":133.63,"h":135.265,"l":133.34,"n":3661,"o":133.86,"t":"2026-07-17T04:00:00Z","v":128061,"vw":134.177607},{"c":132.92,"h":133.855,"l":132.64,"n":2766,"o":133.78,"t":"2026-07-20T04:00:00Z","v":93291,"vw":133.056568},{"c":133.25,"h":133.72,"l":132.39,"n":3766,"o":133.05,"t":"2026-07-21T04:00:00Z","v":234896,"vw":133.190126},{"c":133.28,"h":133.79,"l":133,"n":4113,"o":133.34,"t":"2026-07-22T04:00:00Z","v":1261323,"vw":133.722491},{"c":132.84,"h":132.9,"l":132.01,"n":4561,"o":132.41,"t":"2026-07-23T04:00:00Z","v":645567,"vw":132.510501},{"c":134.06,"h":134.26,"l":132.74,"n":6012,"o":132.94,"t":"2026-07-24T04:00:00Z","v":853051,"vw":133.762177},{"c":135.17,"h":136,"l":134.41,"n":3732,"o":135.22,"t":"2026-07-27T04:00:00Z","v":125482,"vw":134.910992},{"c":136.71,"h":136.77,"l":135.1698,"n":3159,"o":135.57,"t":"2026-07-28T04:00:00Z","v":93318,"vw":136.247763},{"c":134.18,"h":136.26,"l":133.93,"n":6647,"o":136.26,"t":"2026-07-29T04:00:00Z","v":250218,"vw":134.938875},{"c":134.77,"h":134.88,"l":132.95,"n":4969,"o":134.29,"t":"2026-07-30T04:00:00Z","v":1024170,"vw":133.904849},{"c":134.65,"h":135.14,"l":134.12,"n":6207,"o":134.6,"t":"2026-07-31T04:00:00Z","v":227801,"vw":134.765482},{"c":135.92,"h":135.92,"l":134.94,"n":2875,"o":135.43,"t":"2026-08-03T04:00:00Z","v":329008,"vw":135.282371},{"c":137.08,"h":137.48,"l":135.72,"n":20936,"o":135.81,"t":"2026-08-04T04:00:00Z","v":2335483,"vw":137.023331},{"c":137.45,"h":138.17,"l":137.035,"n":6613,"o":137.6,"t":"2026-08-05T04:00:00Z","v":471528,"vw":137.561002},{"c":136.8,"h":138.44,"l":136.52,"n":4886,"o":138.44,"t":"2026-08-06T04:00:00Z","v":216552,"vw":137.141772},{"c":136.86,"h":137.02,"l":135.97,"n":2879,"o":136.56,"t":"2026-08-07T04:00:00Z","v":119476,"vw":136.734501},{"c":137.35,"h":137.81,"l":136.57,"n":3772,"o":136.57,"t":"2026-08-10T04:00:00Z","v":187752,"vw":137.345153},{"c":137.37,"h":137.934,"l":137.225,"n":2799,"o":137.23,"t":"2026-08-11T04:00:00Z","v":108872,"vw":137.501091},{"c":137.74,"h":137.89,"l":137.27,"n":2380,"o":137.45,"t":"2026-08-12T04:00:00Z","v":73771,"vw":137.588009},{"c":138.51,"h":138.79,"l":137.46,"n":2860,"o":138.32,"t":"2026-08-13T04:00:00Z","v":124045,"vw":138.211186},{"c":138.29,"h":138.71,"l":138.2199,"n":3709,"o":138.4,"t":"2026-08-14T04:00:00Z","v":205119,"vw":138.442818},{"c":137.01,"h":138.725,"l":137.01,"n":3883,"o":137.98,"t":"2026-08-17T04:00:00Z","v":382998,"vw":137.563262},{"c":137.18,"h":137.66,"l":136.81,"n":6588,"o":137.24,"t":"2026-08-18T04:00:00Z","v":468797,"vw":137.276982},{"c":136.2,"h":137.84,"l":136.06,"n":5603,"o":137.48,"t":"2026-08-19T04:00:00Z","v":274366,"vw":137.020846},{"c":134.82,"h":136.5,"l":134.8,"n":5240,"o":136.13,"t":"2026-08-20T04:00:00Z","v":275802,"vw":135.747294},{"c":136.16,"h":136.746,"l":135.69,"n":4349,"o":135.69,"t":"2026-08-21T04:00:00Z","v":144651,"vw":136.074888},{"c":137.36,"h":137.9,"l":136.44,"n":3655,"o":136.44,"t":"2026-08-24T04:00:00Z","v":133898,"vw":137.352056},{"c":137.63,"h":137.83,"l":136.58,"n":3912,"o":137.34,"t":"2026-08-25T04:00:00Z","v":377130,"vw":137.151275},{"c":137.55,"h":137.93,"l":136.98,"n":3415,"o":137.48,"t":"2026-08-26T04:00:00Z","v":121988,"vw":137.662821},{"c":136.88,"h":137.69,"l":136.42,"n":12501,"o":136.86,"t":"2026-08-27T04:00:00Z","v":1380968,"vw":137.044892},{"c":137.34,"h":138.11,"l":137.09,"n":6460,"o":137.37,"t":"2026-08-28T04:00:00Z","v":230082,"vw":137.508858},{"c":136.47,"h":136.8,"l":136.37,"n":4324,"o":136.8,"t":"2026-08-31T04:00:00Z","v":146241,"vw":136.579339},{"c":135.4,"h":137.11,"l":135.22,"n":5469,"o":136.13,"t":"2026-09-01T04:00:00Z","v":270167,"vw":135.602578},{"c":136.27,"h":137.81,"l":135.59,"n":8765,"o":135.93,"t":"2026-09-02T04:00:00Z","v":793081,"vw":136.56029},{"c":138.94,"h":139.09,"l":137.31,"n":3674,"o":137.31,"t":"2026-09-03T04:00:00Z","v":205003,"vw":138.625462},{"c":138.02,"h":138.41,"l":137.58,"n":5380,"o":137.96,"t":"2026-09-04T04:00:00Z","v":1061737,"vw":137.97862},{"c":136.07,"h":137.36,"l":135.97,"n":4199,"o":137.19,"t":"2026-09-08T04:00:00Z","v":158853,"vw":136.688148},{"c":135.38,"h":136.145,"l":134.67,"n":4150,"o":135.79,"t":"2026-09-09T04:00:00Z","v":242499,"vw":135.486887},{"c":134.91,"h":135.52,"l":134.55,"n":4424,"o":135.12,"t":"2026-09-10T04:00:00Z","v":168044,"vw":134.865112},{"c":135.56,"h":136.22,"l":134.97,"n":4319,"o":136.22,"t":"2026-09-11T04:00:00Z","v":139315,"vw":135.549138},{"c":134.98,"h":136.02,"l":134.23,"n":4015,"o":135.65,"t":"2026-09-14T04:00:00Z","v":209956,"vw":134.999387},{"c":133.92,"h":134.4,"l":133.07,"n":2791,"o":134.4,"t":"2026-09-15T04:00:00Z","v":203043,"vw":133.328551},{"c":131.63,"h":133.91,"l":130.38,"n":3747,"o":133.91,"t":"2026-09-16T04:00:00Z","v":1288367,"vw":132.165992},{"c":131.66,"h":132.72,"l":130.97,"n":3239,"o":132.72,"t":"2026-09-17T04:00:00Z","v":175355,"vw":131.571942},{"c":131.77,"h":131.97,"l":130.9,"n":7409,"o":131.16,"t":"2026-09-18T04:00:00Z","v":237289,"vw":131.69724},{"c":132.31,"h":132.765,"l":132.05,"n":5003,"o":132.69,"t":"2026-09-21T04:00:00Z","v":152664,"vw":132.421793},{"c":129.79,"h":132.55,"l":129.16,"n":5439,"o":132.55,"t":"2026-09-22T04:00:00Z","v":228123,"vw":129.938309},{"c":128.98,"h":130.42,"l":128.92,"n":5469,"o":129.22,"t":"2026-09-23T04:00:00Z","v":250483,"vw":129.565656},{"c":128.52,"h":129.25,"l":127.95,"n":6739,"o":128.98,"t":"2026-09-24T04:00:00Z","v":336718,"vw":128.47246},{"c":129.24,"h":129.3399,"l":128.1,"n":5524,"o":128.77,"t":"2026-09-25T04:00:00Z","v":1821195,"vw":128.579868},{"c":127.42,"h":128.73,"l":127.27,"n":5231,"o":128.65,"t":"2026-09-28T04:00:00Z","v":224741,"vw":127.92991},{"c":127,"h":127.84,"l":126.22,"n":16831,"o":127.44,"t":"2026-09-29T04:00:00Z","v":857293,"vw":126.775002},{"c":125.66,"h":127.035,"l":125.66,"n":6430,"o":127.01,"t":"2026-09-30T04:00:00Z","v":209518,"vw":126.207537},{"c":126.03,"h":126.16,"l":124.315,"n":5092,"o":125.3,"t":"2026-10-01T04:00:00Z","v":483572,"vw":125.230279},{"c":126.07,"h":126.83,"l":125.53,"n":5266,"o":126.4,"t":"2026-10-02T04:00:00Z","v":238296,"vw":126.065503},{"c":126.85,"h":127.11,"l":125.7,"n":9406,"o":126.27,"t":"2026-10-05T04:00:00Z","v":290318,"vw":126.786771},{"c":127.16,"h":127.9099,"l":126.92,"n":7224,"o":127.1,"t":"2026-10-06T04:00:00Z","v":310939,"vw":127.274137},{"c":126.13,"h":126.26,"l":125.32,"n":6256,"o":126,"t":"2026-10-07T04:00:00Z","v":261451,"vw":125.697166},{"c":127.32,"h":127.58,"l":125.51,"n":6608,"o":125.51,"t":"2026-10-08T04:00:00Z","v":820722,"vw":126.756802},{"c":128.15,"h":128.39,"l":127.28,"n":4425,"o":127.4,"t":"2026-10-09T04:00:00Z","v":164887,"vw":128.072959},{"c":128.75,"h":129,"l":128.405,"n":6426,"o":128.45,"t":"2026-10-12T04:00:00Z","v":187400,"vw":128.68544},{"c":127.71,"h":129.93,"l":127.53,"n":7008,"o":129.31,"t":"2026-10-13T04:00:00Z","v":323309,"vw":128.179679},{"c":126.83,"h":126.86,"l":125.57,"n":4451,"o":126.24,"t":"2026-10-14T04:00:00Z","v":111195,"vw":126.272524},{"c":128.55,"h":128.67,"l":126.96,"n":3563,"o":127.54,"t":"2026-10-15T04:00:00Z","v":136359,"vw":128.004369},{"c":129.01,"h":130.37,"l":128.28,"n":4496,"o":129.18,"t":"2026-10-16T04:00:00Z","v":204807,"vw":129.076335},{"c":127.84,"h":128.77,"l":127.73,"n":3437,"o":128.76,"t":"2026-10-19T04:00:00Z","v":105651,"vw":128.113287},{"c":129.52,"h":129.995,"l":127.79,"n":2844,"o":128.19,"t":"2026-10-20T04:00:00Z","v":112130,"vw":129.392608},{"c":130.28,"h":130.56,"l":129.63,"n":2504,"o":130.41,"t":"2026-10-21T04:00:00Z","v":137825,"vw":130.250716}],"volatilityBars":[{"c":132.77,"h":132.77,"l":132.77,"n":1,"o":132.77,"t":"2026-09-21T13:15:00Z","v":157,"vw":132.77},{"c":132.7301,"h":132.7301,"l":132.69,"n":29,"o":132.69,"t":"2026-09-21T13:30:00Z","v":1511,"vw":132.700522},{"c":132.09,"h":132.28,"l":132.09,"n":12,"o":132.22,"t":"2026-09-21T13:45:00Z","v":911,"vw":132.142885},{"c":132.325,"h":132.325,"l":132.05,"n":37,"o":132.05,"t":"2026-09-21T14:00:00Z","v":1049,"vw":132.174835},{"c":132.505,"h":132.505,"l":132.425,"n":41,"o":132.425,"t":"2026-09-21T14:15:00Z","v":1716,"vw":132.485761},{"c":132.3,"h":132.45,"l":132.3,"n":148,"o":132.45,"t":"2026-09-21T14:30:00Z","v":6102,"vw":132.366507},{"c":132.31,"h":132.39,"l":132.26,"n":176,"o":132.28,"t":"2026-09-21T14:45:00Z","v":7874,"vw":132.305625},{"c":132.31,"h":132.31,"l":132.18,"n":173,"o":132.21,"t":"2026-09-21T15:00:00Z","v":7226,"vw":132.23938},{"c":132.32,"h":132.43,"l":132.31,"n":250,"o":132.349,"t":"2026-09-21T15:15:00Z","v":6708,"vw":132.363849},{"c":132.43,"h":132.44,"l":132.23,"n":174,"o":132.28,"t":"2026-09-21T15:30:00Z","v":6711,"vw":132.36328},{"c":132.33,"h":132.48,"l":132.33,"n":108,"o":132.46,"t":"2026-09-21T15:45:00Z","v":3168,"vw":132.40233},{"c":132.44,"h":132.55,"l":132.31,"n":239,"o":132.31,"t":"2026-09-21T16:00:00Z","v":6699,"vw":132.459962},{"c":132.42,"h":132.5,"l":132.4,"n":117,"o":132.48,"t":"2026-09-21T16:15:00Z","v":3440,"vw":132.454616},{"c":132.42,"h":132.52,"l":132.41,"n":109,"o":132.41,"t":"2026-09-21T16:30:00Z","v":3218,"vw":132.452573},{"c":132.51,"h":132.51,"l":132.47,"n":70,"o":132.49,"t":"2026-09-21T16:45:00Z","v":1853,"vw":132.4865},{"c":132.69,"h":132.7,"l":132.53,"n":93,"o":132.54,"t":"2026-09-21T17:00:00Z","v":2724,"vw":132.629074},{"c":132.655,"h":132.765,"l":132.655,"n":135,"o":132.69,"t":"2026-09-21T17:15:00Z","v":5168,"vw":132.71711},{"c":132.47,"h":132.615,"l":132.47,"n":92,"o":132.615,"t":"2026-09-21T17:30:00Z","v":3571,"vw":132.547303},{"c":132.43,"h":132.5,"l":132.42,"n":115,"o":132.42,"t":"2026-09-21T17:45:00Z","v":3643,"vw":132.442186},{"c":132.49,"h":132.56,"l":132.48,"n":91,"o":132.48,"t":"2026-09-21T18:00:00Z","v":3109,"vw":132.51854},{"c":132.52,"h":132.52,"l":132.4,"n":59,"o":132.4,"t":"2026-09-21T18:15:00Z","v":2038,"vw":132.482123},{"c":132.605,"h":132.61,"l":132.54,"n":106,"o":132.57,"t":"2026-09-21T18:30:00Z","v":4175,"vw":132.572432},{"c":132.65,"h":132.65,"l":132.58,"n":57,"o":132.65,"t":"2026-09-21T18:45:00Z","v":1433,"vw":132.621087},{"c":132.61,"h":132.72,"l":132.6,"n":103,"o":132.72,"t":"2026-09-21T19:00:00Z","v":4021,"vw":132.65043},{"c":132.515,"h":132.63,"l":132.4902,"n":82,"o":132.62,"t":"2026-09-21T19:15:00Z","v":2564,"vw":132.541464},{"c":132.42,"h":132.51,"l":132.39,"n":256,"o":132.51,"t":"2026-09-21T19:30:00Z","v":10576,"vw":132.442689},{"c":132.3,"h":132.43,"l":132.28,"n":495,"o":132.41,"t":"2026-09-21T19:45:00Z","v":25884,"vw":132.35184},{"c":132.31,"h":132.31,"l":132.31,"n":4,"o":132.31,"t":"2026-09-21T20:00:00Z","v":3388,"vw":132.31},{"c":131.59,"h":132.55,"l":131.49,"n":46,"o":132.55,"t":"2026-09-22T13:30:00Z","v":2483,"vw":132.092626},{"c":130.9,"h":131.665,"l":130.8384,"n":80,"o":131.665,"t":"2026-09-22T13:45:00Z","v":3214,"vw":131.068007},{"c":130.4,"h":131.22,"l":130.4,"n":83,"o":130.92,"t":"2026-09-22T14:00:00Z","v":4826,"vw":131.029531},{"c":129.71,"h":130.38,"l":129.71,"n":87,"o":130.38,"t":"2026-09-22T14:15:00Z","v":3028,"vw":130.036328},{"c":129.65,"h":129.86,"l":129.52,"n":155,"o":129.72,"t":"2026-09-22T14:30:00Z","v":8261,"vw":129.716414},{"c":129.53,"h":129.74,"l":129.425,"n":143,"o":129.57,"t":"2026-09-22T14:45:00Z","v":6382,"vw":129.60489},{"c":129.1901,"h":129.61,"l":129.1901,"n":212,"o":129.45,"t":"2026-09-22T15:00:00Z","v":6945,"vw":129.516566},{"c":129.195,"h":129.34,"l":129.175,"n":133,"o":129.2,"t":"2026-09-22T15:15:00Z","v":6936,"vw":129.283489},{"c":129.485,"h":129.52,"l":129.16,"n":188,"o":129.17,"t":"2026-09-22T15:30:00Z","v":10228,"vw":129.384555},{"c":129.61,"h":129.67,"l":129.31,"n":258,"o":129.44,"t":"2026-09-22T15:45:00Z","v":15526,"vw":129.501078},{"c":129.82,"h":129.86,"l":129.61,"n":235,"o":129.61,"t":"2026-09-22T16:00:00Z","v":18270,"vw":129.727229},{"c":129.98,"h":129.98,"l":129.8,"n":95,"o":129.8,"t":"2026-09-22T16:15:00Z","v":4825,"vw":129.926219},{"c":129.96,"h":130.08,"l":129.95,"n":139,"o":130.08,"t":"2026-09-22T16:30:00Z","v":6476,"vw":130.013641},{"c":129.99,"h":130.04,"l":129.91,"n":87,"o":129.92,"t":"2026-09-22T16:45:00Z","v":3696,"vw":129.967772},{"c":129.915,"h":130.015,"l":129.8692,"n":60,"o":130.015,"t":"2026-09-22T17:00:00Z","v":5401,"vw":129.939447},{"c":129.98,"h":129.98,"l":129.86,"n":120,"o":129.9,"t":"2026-09-22T17:15:00Z","v":6277,"vw":129.907523},{"c":130.04,"h":130.065,"l":130.03,"n":63,"o":130.05,"t":"2026-09-22T17:30:00Z","v":2347,"vw":130.048928},{"c":130.345,"h":130.345,"l":130.1,"n":159,"o":130.1,"t":"2026-09-22T17:45:00Z","v":5295,"vw":130.230701},{"c":130.0106,"h":130.26,"l":130.0106,"n":33,"o":130.26,"t":"2026-09-22T18:00:00Z","v":1357,"vw":130.09171},{"c":130.11,"h":130.12,"l":130.02,"n":92,"o":130.02,"t":"2026-09-22T18:15:00Z","v":3407,"vw":130.091081},{"c":130.15,"h":130.21,"l":130.11,"n":264,"o":130.14,"t":"2026-09-22T18:30:00Z","v":11033,"vw":130.151727},{"c":130.11,"h":130.19,"l":130.1,"n":192,"o":130.15,"t":"2026-09-22T18:45:00Z","v":6846,"vw":130.135828},{"c":130.05,"h":130.13,"l":130,"n":299,"o":130.09,"t":"2026-09-22T19:00:00Z","v":11142,"vw":130.069316},{"c":130.13,"h":130.17,"l":130.05,"n":205,"o":130.065,"t":"2026-09-22T19:15:00Z","v":8291,"vw":130.09987},{"c":130.06,"h":130.21,"l":130.05,"n":632,"o":130.13,"t":"2026-09-22T19:30:00Z","v":27011,"vw":130.151032},{"c":129.76,"h":130.125,"l":129.75,"n":590,"o":130.06,"t":"2026-09-22T19:45:00Z","v":27200,"vw":129.925843},{"c":129.79,"h":129.79,"l":129.79,"n":7,"o":129.79,"t":"2026-09-22T20:00:00Z","v":949,"vw":129.79},{"c":129.725,"h":129.82,"l":129.12,"n":52,"o":129.22,"t":"2026-09-23T13:30:00Z","v":5543,"vw":129.530656},{"c":129.78,"h":129.83,"l":129.605,"n":98,"o":129.64,"t":"2026-09-23T13:45:00Z","v":5138,"vw":129.704949},{"c":130.23,"h":130.23,"l":129.78,"n":64,"o":129.85,"t":"2026-09-23T14:00:00Z","v":2824,"vw":129.938498},{"c":130.135,"h":130.42,"l":130.135,"n":83,"o":130.33,"t":"2026-09-23T14:15:00Z","v":3748,"vw":130.310388},{"c":130.195,"h":130.35,"l":130.16,"n":99,"o":130.29,"t":"2026-09-23T14:30:00Z","v":4597,"vw":130.260079},{"c":129.96,"h":130.13,"l":129.96,"n":128,"o":130.12,"t":"2026-09-23T14:45:00Z","v":7233,"vw":130.080634},{"c":129.81,"h":129.87,"l":129.68,"n":83,"o":129.87,"t":"2026-09-23T15:00:00Z","v":4502,"vw":129.777537},{"c":129.61,"h":129.89,"l":129.61,"n":104,"o":129.755,"t":"2026-09-23T15:15:00Z","v":3341,"vw":129.757643},{"c":129.73,"h":129.79,"l":129.61,"n":87,"o":129.61,"t":"2026-09-23T15:30:00Z","v":2580,"vw":129.696531},{"c":129.69,"h":129.72,"l":129.57,"n":122,"o":129.72,"t":"2026-09-23T15:45:00Z","v":17179,"vw":129.623733},{"c":129.62,"h":129.64,"l":129.57,"n":125,"o":129.64,"t":"2026-09-23T16:00:00Z","v":8348,"vw":129.613692},{"c":129.73,"h":129.73,"l":129.5501,"n":352,"o":129.61,"t":"2026-09-23T16:15:00Z","v":34062,"vw":129.60207},{"c":129.668,"h":129.78,"l":129.6,"n":102,"o":129.78,"t":"2026-09-23T16:30:00Z","v":14290,"vw":129.667982},{"c":129.7,"h":129.72,"l":129.565,"n":150,"o":129.71,"t":"2026-09-23T16:45:00Z","v":5919,"vw":129.633262},{"c":129.53,"h":129.73,"l":129.45,"n":158,"o":129.715,"t":"2026-09-23T17:00:00Z","v":18322,"vw":129.52414},{"c":129.79,"h":129.83,"l":129.62,"n":149,"o":129.63,"t":"2026-09-23T17:15:00Z","v":9329,"vw":129.776379},{"c":129.65,"h":129.78,"l":129.57,"n":147,"o":129.78,"t":"2026-09-23T17:30:00Z","v":7477,"vw":129.697946},{"c":129.66,"h":129.76,"l":129.66,"n":91,"o":129.76,"t":"2026-09-23T17:45:00Z","v":2311,"vw":129.708071},{"c":129.63,"h":129.67,"l":129.6,"n":110,"o":129.67,"t":"2026-09-23T18:00:00Z","v":3073,"vw":129.630606},{"c":129.49,"h":129.5996,"l":129.49,"n":165,"o":129.5996,"t":"2026-09-23T18:15:00Z","v":6074,"vw":129.562207},{"c":129.36,"h":129.4834,"l":129.34,"n":189,"o":129.4834,"t":"2026-09-23T18:30:00Z","v":5552,"vw":129.404099},{"c":129.4,"h":129.4,"l":129.3,"n":162,"o":129.35,"t":"2026-09-23T18:45:00Z","v":5401,"vw":129.341907},{"c":129.32,"h":129.42,"l":129.31,"n":228,"o":129.39,"t":"2026-09-23T19:00:00Z","v":7291,"vw":129.361655},{"c":129.26,"h":129.315,"l":129.23,"n":233,"o":129.28,"t":"2026-09-23T19:15:00Z","v":8040,"vw":129.278976},{"c":129.22,"h":129.29,"l":129.22,"n":276,"o":129.2601,"t":"2026-09-23T19:30:00Z","v":8216,"vw":129.26115},{"c":128.99,"h":129.24,"l":128.92,"n":590,"o":129.21,"t":"2026-09-23T19:45:00Z","v":27788,"vw":129.028759},{"c":128.98,"h":128.98,"l":128.98,"n":5,"o":128.98,"t":"2026-09-23T20:00:00Z","v":1277,"vw":128.98},{"c":129.18,"h":129.18,"l":129.18,"n":1,"o":129.18,"t":"2026-09-24T13:15:00Z","v":199,"vw":129.18},{"c":128.47,"h":129.25,"l":128.47,"n":67,"o":128.98,"t":"2026-09-24T13:30:00Z","v":3991,"vw":128.890295},{"c":128.29,"h":128.3,"l":128.29,"n":5,"o":128.3,"t":"2026-09-24T13:45:00Z","v":310,"vw":128.295},{"c":128.87,"h":128.87,"l":128.54,"n":11,"o":128.54,"t":"2026-09-24T14:00:00Z","v":262,"vw":128.705},{"c":128.56,"h":128.87,"l":128.56,"n":17,"o":128.8,"t":"2026-09-24T14:15:00Z","v":1266,"vw":128.799428},{"c":128.56,"h":128.72,"l":128.51,"n":26,"o":128.58,"t":"2026-09-24T14:30:00Z","v":1254,"vw":128.584397},{"c":128.27,"h":128.41,"l":128.22,"n":135,"o":128.41,"t":"2026-09-24T14:45:00Z","v":4341,"vw":128.286319},{"c":128.0708,"h":128.28,"l":128.06,"n":126,"o":128.26,"t":"2026-09-24T15:00:00Z","v":6676,"vw":128.12284},{"c":128.07,"h":128.14,"l":128.06,"n":125,"o":128.08,"t":"2026-09-24T15:15:00Z","v":3415,"vw":128.089773},{"c":128.04,"h":128.09,"l":127.95,"n":164,"o":128.09,"t":"2026-09-24T15:30:00Z","v":6243,"vw":127.988028},{"c":128.05,"h":128.05,"l":127.97,"n":75,"o":127.97,"t":"2026-09-24T15:45:00Z","v":2021,"vw":128.001872},{"c":128.18,"h":128.18,"l":127.96,"n":76,"o":127.96,"t":"2026-09-24T16:00:00Z","v":3400,"vw":128.131532},{"c":128.44,"h":128.83,"l":128.22,"n":502,"o":128.225,"t":"2026-09-24T16:15:00Z","v":17472,"vw":128.526521},{"c":128.6,"h":128.73,"l":128.55,"n":165,"o":128.57,"t":"2026-09-24T16:30:00Z","v":5884,"vw":128.594682},{"c":128.52,"h":128.83,"l":128.52,"n":123,"o":128.59,"t":"2026-09-24T16:45:00Z","v":3259,"vw":128.65948},{"c":128.43,"h":128.45,"l":128.33,"n":336,"o":128.42,"t":"2026-09-24T17:00:00Z","v":7780,"vw":128.391788},{"c":128.31,"h":128.51,"l":128.3,"n":182,"o":128.44,"t":"2026-09-24T17:15:00Z","v":5529,"vw":128.404063},{"c":128.35,"h":128.37,"l":128.3,"n":294,"o":128.37,"t":"2026-09-24T17:30:00Z","v":9570,"vw":128.330308},{"c":128.57,"h":128.57,"l":128.35,"n":310,"o":128.35,"t":"2026-09-24T17:45:00Z","v":14948,"vw":128.486043},{"c":128.5451,"h":128.59,"l":128.39,"n":267,"o":128.56,"t":"2026-09-24T18:00:00Z","v":8157,"vw":128.484625},{"c":128.6,"h":128.62,"l":128.4801,"n":298,"o":128.51,"t":"2026-09-24T18:15:00Z","v":7417,"vw":128.551311},{"c":128.49,"h":128.63,"l":128.33,"n":421,"o":128.57,"t":"2026-09-24T18:30:00Z","v":11812,"vw":128.506821},{"c":128.509,"h":128.54,"l":128.46,"n":146,"o":128.46,"t":"2026-09-24T18:45:00Z","v":3775,"vw":128.484612},{"c":128.49,"h":128.57,"l":128.435,"n":323,"o":128.53,"t":"2026-09-24T19:00:00Z","v":23169,"vw":128.519946},{"c":128.42,"h":128.4981,"l":128.4,"n":355,"o":128.485,"t":"2026-09-24T19:15:00Z","v":21383,"vw":128.451558},{"c":128.61,"h":128.625,"l":128.41,"n":452,"o":128.42,"t":"2026-09-24T19:30:00Z","v":68685,"vw":128.480223},{"c":128.52,"h":128.63,"l":128.4,"n":512,"o":128.6,"t":"2026-09-24T19:45:00Z","v":75726,"vw":128.51162},{"c":128.52,"h":128.52,"l":128.52,"n":3,"o":128.52,"t":"2026-09-24T20:00:00Z","v":1057,"vw":128.52},{"c":129.01,"h":129.01,"l":129.01,"n":1,"o":129.01,"t":"2026-09-25T13:15:00Z","v":100,"vw":129.01},{"c":128.875,"h":128.93,"l":128.55,"n":344,"o":128.77,"t":"2026-09-25T13:30:00Z","v":1644930,"vw":128.554386},{"c":128.49,"h":128.78,"l":128.49,"n":47,"o":128.78,"t":"2026-09-25T13:45:00Z","v":2840,"vw":128.648463},{"c":128.5,"h":128.5,"l":128.1,"n":54,"o":128.43,"t":"2026-09-25T14:00:00Z","v":3309,"vw":128.34312},{"c":128.61,"h":128.69,"l":128.4996,"n":28,"o":128.54,"t":"2026-09-25T14:15:00Z","v":1247,"vw":128.601173},{"c":128.62,"h":128.68,"l":128.52,"n":205,"o":128.59,"t":"2026-09-25T14:30:00Z","v":14306,"vw":128.593053},{"c":128.34,"h":128.63,"l":128.34,"n":177,"o":128.61,"t":"2026-09-25T14:45:00Z","v":4680,"vw":128.516149},{"c":128.3,"h":128.525,"l":128.3,"n":119,"o":128.46,"t":"2026-09-25T15:00:00Z","v":4810,"vw":128.450318},{"c":128.5,"h":128.55,"l":128.43,"n":71,"o":128.43,"t":"2026-09-25T15:15:00Z","v":2346,"vw":128.490033},{"c":128.48,"h":128.68,"l":128.48,"n":199,"o":128.53,"t":"2026-09-25T15:30:00Z","v":6751,"vw":128.598054},{"c":128.79,"h":128.79,"l":128.365,"n":111,"o":128.39,"t":"2026-09-25T15:45:00Z","v":4456,"vw":128.511235},{"c":129.15,"h":129.205,"l":128.8,"n":171,"o":128.8,"t":"2026-09-25T16:00:00Z","v":4483,"vw":129.000585},{"c":129.16,"h":129.16,"l":129.07,"n":135,"o":129.13,"t":"2026-09-25T16:15:00Z","v":3593,"vw":129.109286},{"c":129.2,"h":129.2,"l":128.95,"n":361,"o":129.12,"t":"2026-09-25T16:30:00Z","v":14539,"vw":129.089494},{"c":128.95,"h":129.12,"l":128.95,"n":134,"o":129.12,"t":"2026-09-25T16:45:00Z","v":3558,"vw":129.034519},{"c":129.075,"h":129.1218,"l":128.93,"n":111,"o":128.935,"t":"2026-09-25T17:00:00Z","v":3271,"vw":129.065315},{"c":129.08,"h":129.08,"l":129.012,"n":118,"o":129.07,"t":"2026-09-25T17:15:00Z","v":2704,"vw":129.045911},{"c":129.155,"h":129.155,"l":129.02,"n":170,"o":129.1,"t":"2026-09-25T17:30:00Z","v":5095,"vw":129.096286},{"c":129.1,"h":129.15,"l":129.03,"n":157,"o":129.145,"t":"2026-09-25T17:45:00Z","v":5052,"vw":129.102083},{"c":129.1,"h":129.125,"l":129.075,"n":89,"o":129.125,"t":"2026-09-25T18:00:00Z","v":2869,"vw":129.096471},{"c":129.11,"h":129.14,"l":129.055,"n":169,"o":129.14,"t":"2026-09-25T18:15:00Z","v":6246,"vw":129.089273},{"c":129.07,"h":129.12,"l":129.06,"n":128,"o":129.1045,"t":"2026-09-25T18:30:00Z","v":3635,"vw":129.083835},{"c":129.1625,"h":129.1625,"l":129.11,"n":72,"o":129.11,"t":"2026-09-25T18:45:00Z","v":1668,"vw":129.142771},{"c":129.125,"h":129.175,"l":129.08,"n":157,"o":129.16,"t":"2026-09-25T19:00:00Z","v":4996,"vw":129.122009},{"c":129.085,"h":129.265,"l":129.065,"n":87,"o":129.265,"t":"2026-09-25T19:15:00Z","v":2587,"vw":129.126191},{"c":129.215,"h":129.235,"l":129.05,"n":227,"o":129.095,"t":"2026-09-25T19:30:00Z","v":9033,"vw":129.128181},{"c":129.2,"h":129.3399,"l":129.105,"n":481,"o":129.24,"t":"2026-09-25T19:45:00Z","v":39854,"vw":129.20469},{"c":129.24,"h":129.24,"l":129.24,"n":3,"o":129.24,"t":"2026-09-25T20:00:00Z","v":554,"vw":129.24},{"c":128.38,"h":128.65,"l":128.19,"n":57,"o":128.65,"t":"2026-09-28T13:30:00Z","v":4437,"vw":128.411959},{"c":128.305,"h":128.46,"l":128.14,"n":80,"o":128.32,"t":"2026-09-28T13:45:00Z","v":4716,"vw":128.313975},{"c":128.61,"h":128.73,"l":128.27,"n":75,"o":128.27,"t":"2026-09-28T14:00:00Z","v":2920,"vw":128.633808},{"c":128.42,"h":128.52,"l":128.42,"n":93,"o":128.52,"t":"2026-09-28T14:15:00Z","v":2882,"vw":128.465333},{"c":128.2,"h":128.33,"l":128.14,"n":173,"o":128.31,"t":"2026-09-28T14:30:00Z","v":58062,"vw":128.303282},{"c":127.83,"h":128.13,"l":127.79,"n":435,"o":128.13,"t":"2026-09-28T14:45:00Z","v":20983,"vw":127.849909},{"c":127.91,"h":127.96,"l":127.76,"n":145,"o":127.87,"t":"2026-09-28T15:00:00Z","v":3023,"vw":127.874815},{"c":127.75,"h":127.85,"l":127.695,"n":116,"o":127.83,"t":"2026-09-28T15:15:00Z","v":2639,"vw":127.804399},{"c":127.93,"h":127.93,"l":127.77,"n":67,"o":127.835,"t":"2026-09-28T15:30:00Z","v":1246,"vw":127.862252},{"c":127.83,"h":127.93,"l":127.81,"n":123,"o":127.91,"t":"2026-09-28T15:45:00Z","v":3334,"vw":127.860648},{"c":127.77,"h":127.89,"l":127.77,"n":156,"o":127.86,"t":"2026-09-28T16:00:00Z","v":4170,"vw":127.823709},{"c":128.14,"h":128.2,"l":127.76,"n":280,"o":127.78,"t":"2026-09-28T16:15:00Z","v":10853,"vw":128.017859},{"c":127.85,"h":128.11,"l":127.84,"n":139,"o":128.11,"t":"2026-09-28T16:30:00Z","v":4487,"vw":127.98919},{"c":127.91,"h":127.91,"l":127.73,"n":104,"o":127.87,"t":"2026-09-28T16:45:00Z","v":2960,"vw":127.81573},{"c":128.01,"h":128.24,"l":127.785,"n":199,"o":127.87,"t":"2026-09-28T17:00:00Z","v":6414,"vw":128.019697},{"c":127.79,"h":127.98,"l":127.79,"n":127,"o":127.91,"t":"2026-09-28T17:15:00Z","v":3068,"vw":127.908644},{"c":127.6405,"h":127.83,"l":127.6405,"n":64,"o":127.83,"t":"2026-09-28T17:30:00Z","v":1903,"vw":127.703911},{"c":127.75,"h":127.75,"l":127.7,"n":67,"o":127.7,"t":"2026-09-28T17:45:00Z","v":1801,"vw":127.714758},{"c":127.79,"h":127.81,"l":127.72,"n":103,"o":127.77,"t":"2026-09-28T18:00:00Z","v":7544,"vw":127.751159},{"c":127.74,"h":127.83,"l":127.69,"n":136,"o":127.82,"t":"2026-09-28T18:15:00Z","v":6468,"vw":127.735123},{"c":127.72,"h":127.77,"l":127.69,"n":69,"o":127.69,"t":"2026-09-28T18:30:00Z","v":1889,"vw":127.731632},{"c":127.6,"h":127.69,"l":127.56,"n":137,"o":127.69,"t":"2026-09-28T18:45:00Z","v":4766,"vw":127.603042},{"c":127.44,"h":127.61,"l":127.44,"n":191,"o":127.58,"t":"2026-09-28T19:00:00Z","v":4610,"vw":127.550368},{"c":127.39,"h":127.44,"l":127.33,"n":177,"o":127.43,"t":"2026-09-28T19:15:00Z","v":4795,"vw":127.397885},{"c":127.42,"h":127.45,"l":127.34,"n":254,"o":127.41,"t":"2026-09-28T19:30:00Z","v":8033,"vw":127.419493},{"c":127.42,"h":127.46,"l":127.27,"n":350,"o":127.43,"t":"2026-09-28T19:45:00Z","v":28686,"vw":127.385436},{"c":127.42,"h":127.42,"l":127.42,"n":5,"o":127.42,"t":"2026-09-28T20:00:00Z","v":5595,"vw":127.42},{"c":127.59,"h":127.84,"l":127.12,"n":280,"o":127.44,"t":"2026-09-29T13:30:00Z","v":20137,"vw":127.41685},{"c":126.97,"h":127.57,"l":126.97,"n":367,"o":127.47,"t":"2026-09-29T13:45:00Z","v":22417,"vw":127.257069},{"c":127.28,"h":127.29,"l":126.98,"n":286,"o":126.98,"t":"2026-09-29T14:00:00Z","v":19589,"vw":127.134466},{"c":127.1,"h":127.35,"l":127.07,"n":417,"o":127.31,"t":"2026-09-29T14:15:00Z","v":25046,"vw":127.189812},{"c":126.83,"h":127.12,"l":126.74,"n":543,"o":127.1,"t":"2026-09-29T14:30:00Z","v":34140,"vw":126.906813},{"c":126.69,"h":126.9,"l":126.69,"n":478,"o":126.805,"t":"2026-09-29T14:45:00Z","v":25738,"vw":126.792011},{"c":126.46,"h":126.75,"l":126.46,"n":464,"o":126.71,"t":"2026-09-29T15:00:00Z","v":20882,"vw":126.641207},{"c":126.5,"h":126.55,"l":126.4301,"n":457,"o":126.46,"t":"2026-09-29T15:15:00Z","v":21936,"vw":126.493446},{"c":126.64,"h":126.68,"l":126.52,"n":459,"o":126.52,"t":"2026-09-29T15:30:00Z","v":31064,"vw":126.580186},{"c":126.29,"h":126.66,"l":126.29,"n":496,"o":126.64,"t":"2026-09-29T15:45:00Z","v":23149,"vw":126.490557},{"c":126.33,"h":126.4,"l":126.22,"n":584,"o":126.29,"t":"2026-09-29T16:00:00Z","v":35752,"vw":126.292156},{"c":126.25,"h":126.37,"l":126.23,"n":631,"o":126.32,"t":"2026-09-29T16:15:00Z","v":34130,"vw":126.277422},{"c":126.53,"h":126.55,"l":126.27,"n":719,"o":126.28,"t":"2026-09-29T16:30:00Z","v":27628,"vw":126.372264},{"c":126.58,"h":126.58,"l":126.48,"n":871,"o":126.555,"t":"2026-09-29T16:45:00Z","v":31710,"vw":126.545891},{"c":126.58,"h":126.62,"l":126.48,"n":810,"o":126.58,"t":"2026-09-29T17:00:00Z","v":37494,"vw":126.51205},{"c":126.61,"h":126.61,"l":126.5,"n":738,"o":126.6,"t":"2026-09-29T17:15:00Z","v":33952,"vw":126.54305},{"c":126.76,"h":126.77,"l":126.58,"n":665,"o":126.61,"t":"2026-09-29T17:30:00Z","v":31871,"vw":126.631561},{"c":126.675,"h":126.77,"l":126.61,"n":551,"o":126.76,"t":"2026-09-29T17:45:00Z","v":26506,"vw":126.683209},{"c":126.8,"h":126.82,"l":126.66,"n":981,"o":126.695,"t":"2026-09-29T18:00:00Z","v":45460,"vw":126.743713},{"c":126.81,"h":126.88,"l":126.75,"n":802,"o":126.8,"t":"2026-09-29T18:15:00Z","v":42926,"vw":126.810652},{"c":127.019,"h":127.06,"l":126.775,"n":724,"o":126.83,"t":"2026-09-29T18:30:00Z","v":35292,"vw":126.899637},{"c":126.92,"h":127.03,"l":126.859,"n":699,"o":127.01,"t":"2026-09-29T18:45:00Z","v":36771,"vw":126.937548},{"c":126.98,"h":127.01,"l":126.9,"n":434,"o":126.9,"t":"2026-09-29T19:00:00Z","v":26014,"vw":126.952188},{"c":126.91,"h":126.98,"l":126.85,"n":640,"o":126.98,"t":"2026-09-29T19:15:00Z","v":34404,"vw":126.907833},{"c":127.03,"h":127.03,"l":126.89,"n":1479,"o":126.93,"t":"2026-09-29T19:30:00Z","v":69054,"vw":126.949667},{"c":126.97,"h":127.03,"l":126.9,"n":1212,"o":127.02,"t":"2026-09-29T19:45:00Z","v":60912,"vw":126.977672},{"c":127,"h":127,"l":127,"n":5,"o":127,"t":"2026-09-29T20:00:00Z","v":2710,"vw":127},{"c":127.45,"h":127.45,"l":127.45,"n":3,"o":127.45,"t":"2026-09-30T11:45:00Z","v":102,"vw":127.45},{"c":126.74,"h":127.035,"l":126.74,"n":83,"o":127.01,"t":"2026-09-30T13:30:00Z","v":7254,"vw":126.933866},{"c":126.98,"h":126.98,"l":126.7,"n":27,"o":126.75,"t":"2026-09-30T13:45:00Z","v":2920,"vw":126.883225},{"c":126.88,"h":126.88,"l":126.6,"n":61,"o":126.6,"t":"2026-09-30T14:00:00Z","v":1771,"vw":126.781201},{"c":126.66,"h":126.96,"l":126.605,"n":96,"o":126.73,"t":"2026-09-30T14:15:00Z","v":3427,"vw":126.808224},{"c":126.77,"h":126.77,"l":126.6,"n":142,"o":126.7,"t":"2026-09-30T14:30:00Z","v":6366,"vw":126.674164},{"c":126.64,"h":126.73,"l":126.64,"n":78,"o":126.7,"t":"2026-09-30T14:45:00Z","v":2327,"vw":126.676561},{"c":126.48,"h":126.62,"l":126.46,"n":165,"o":126.57,"t":"2026-09-30T15:00:00Z","v":4886,"vw":126.568709},{"c":126.52,"h":126.6,"l":126.45,"n":113,"o":126.6,"t":"2026-09-30T15:15:00Z","v":3959,"vw":126.516833},{"c":126.3716,"h":126.53,"l":126.33,"n":105,"o":126.53,"t":"2026-09-30T15:30:00Z","v":2601,"vw":126.415938},{"c":126.26,"h":126.38,"l":126.26,"n":89,"o":126.38,"t":"2026-09-30T15:45:00Z","v":2645,"vw":126.334358},{"c":126.4,"h":126.48,"l":126.29,"n":380,"o":126.3,"t":"2026-09-30T16:00:00Z","v":10879,"vw":126.412725},{"c":126.3401,"h":126.52,"l":126.3401,"n":145,"o":126.46,"t":"2026-09-30T16:15:00Z","v":5103,"vw":126.449139},{"c":126.39,"h":126.4099,"l":126.36,"n":153,"o":126.36,"t":"2026-09-30T16:30:00Z","v":4162,"vw":126.378724},{"c":126.38,"h":126.4,"l":126.31,"n":103,"o":126.4,"t":"2026-09-30T16:45:00Z","v":3262,"vw":126.344573},{"c":126.25,"h":126.37,"l":126.25,"n":96,"o":126.37,"t":"2026-09-30T17:00:00Z","v":3704,"vw":126.318412},{"c":126.12,"h":126.21,"l":126.02,"n":238,"o":126.21,"t":"2026-09-30T17:15:00Z","v":7005,"vw":126.104428},{"c":126.18,"h":126.18,"l":126.095,"n":239,"o":126.13,"t":"2026-09-30T17:30:00Z","v":7860,"vw":126.134862},{"c":126.23,"h":126.23,"l":126.09,"n":291,"o":126.11,"t":"2026-09-30T17:45:00Z","v":8610,"vw":126.146141},{"c":126.05,"h":126.21,"l":126.05,"n":34,"o":126.21,"t":"2026-09-30T18:00:00Z","v":1371,"vw":126.141958},{"c":125.96,"h":126.04,"l":125.9,"n":100,"o":126.03,"t":"2026-09-30T18:15:00Z","v":5023,"vw":125.964537},{"c":125.935,"h":126,"l":125.89,"n":85,"o":125.94,"t":"2026-09-30T18:30:00Z","v":2703,"vw":125.95221},{"c":125.97,"h":125.98,"l":125.86,"n":114,"o":125.98,"t":"2026-09-30T18:45:00Z","v":4544,"vw":125.9398},{"c":126.05,"h":126.065,"l":125.97,"n":191,"o":125.99,"t":"2026-09-30T19:00:00Z","v":13422,"vw":126.037113},{"c":126.04,"h":126.12,"l":126.04,"n":247,"o":126.065,"t":"2026-09-30T19:15:00Z","v":7840,"vw":126.077277},{"c":125.97,"h":126.04,"l":125.94,"n":404,"o":126.02,"t":"2026-09-30T19:30:00Z","v":19093,"vw":125.98244},{"c":125.71,"h":126.01,"l":125.71,"n":882,"o":125.97,"t":"2026-09-30T19:45:00Z","v":37057,"vw":125.88713},{"c":125.66,"h":125.66,"l":125.66,"n":6,"o":125.66,"t":"2026-09-30T20:00:00Z","v":923,"vw":125.66},{"c":125.405,"h":126.025,"l":125.1895,"n":57,"o":125.3,"t":"2026-10-01T13:30:00Z","v":6974,"vw":125.49837},{"c":124.96,"h":125.52,"l":124.91,"n":47,"o":125.38,"t":"2026-10-01T13:45:00Z","v":2415,"vw":125.17161},{"c":124.49,"h":124.875,"l":124.315,"n":40,"o":124.875,"t":"2026-10-01T14:00:00Z","v":2307,"vw":124.527507},{"c":124.44,"h":124.58,"l":124.43,"n":85,"o":124.55,"t":"2026-10-01T14:15:00Z","v":7931,"vw":124.503784},{"c":124.655,"h":124.77,"l":124.53,"n":47,"o":124.56,"t":"2026-10-01T14:30:00Z","v":2229,"vw":124.655799},{"c":124.555,"h":124.76,"l":124.48,"n":78,"o":124.76,"t":"2026-10-01T14:45:00Z","v":4062,"vw":124.620814},{"c":124.45,"h":124.62,"l":124.34,"n":108,"o":124.62,"t":"2026-10-01T15:00:00Z","v":5764,"vw":124.396613},{"c":124.54,"h":124.605,"l":124.42,"n":437,"o":124.42,"t":"2026-10-01T15:15:00Z","v":48451,"vw":124.512993},{"c":124.82,"h":124.945,"l":124.47,"n":379,"o":124.48,"t":"2026-10-01T15:30:00Z","v":105623,"vw":124.860893},{"c":125.08,"h":125.08,"l":124.83,"n":311,"o":124.83,"t":"2026-10-01T15:45:00Z","v":21032,"vw":125.045297},{"c":125.18,"h":125.19,"l":125.08,"n":198,"o":125.11,"t":"2026-10-01T16:00:00Z","v":8845,"vw":125.14452},{"c":125.38,"h":125.4,"l":125.22,"n":64,"o":125.24,"t":"2026-10-01T16:15:00Z","v":45995,"vw":125.383157},{"c":125.65,"h":125.65,"l":125.345,"n":120,"o":125.345,"t":"2026-10-01T16:30:00Z","v":4448,"vw":125.527348},{"c":125.62,"h":125.69,"l":125.56,"n":128,"o":125.69,"t":"2026-10-01T16:45:00Z","v":4980,"vw":125.640792},{"c":125.48,"h":125.6599,"l":125.41,"n":227,"o":125.635,"t":"2026-10-01T17:00:00Z","v":63500,"vw":125.505347},{"c":125.61,"h":125.73,"l":125.48,"n":206,"o":125.48,"t":"2026-10-01T17:15:00Z","v":16929,"vw":125.62556},{"c":125.8,"h":125.8,"l":125.575,"n":127,"o":125.575,"t":"2026-10-01T17:30:00Z","v":8560,"vw":125.694528},{"c":125.68,"h":125.8,"l":125.68,"n":108,"o":125.78,"t":"2026-10-01T17:45:00Z","v":12583,"vw":125.75968},{"c":125.73,"h":125.75,"l":125.49,"n":148,"o":125.61,"t":"2026-10-01T18:00:00Z","v":11298,"vw":125.628179},{"c":125.55,"h":125.765,"l":125.55,"n":175,"o":125.76,"t":"2026-10-01T18:15:00Z","v":10503,"vw":125.654556},{"c":125.61,"h":125.78,"l":125.53,"n":123,"o":125.59,"t":"2026-10-01T18:30:00Z","v":5950,"vw":125.634172},{"c":125.59,"h":125.625,"l":125.55,"n":101,"o":125.61,"t":"2026-10-01T18:45:00Z","v":11497,"vw":125.586642},{"c":125.79,"h":125.79,"l":125.6,"n":112,"o":125.63,"t":"2026-10-01T19:00:00Z","v":8887,"vw":125.704607},{"c":125.84,"h":125.885,"l":125.7601,"n":270,"o":125.87,"t":"2026-10-01T19:15:00Z","v":15706,"vw":125.831074},{"c":125.95,"h":125.985,"l":125.85,"n":258,"o":125.85,"t":"2026-10-01T19:30:00Z","v":12717,"vw":125.91964},{"c":126.06,"h":126.16,"l":125.93,"n":285,"o":125.93,"t":"2026-10-01T19:45:00Z","v":17062,"vw":126.057011},{"c":126.03,"h":126.03,"l":126.03,"n":4,"o":126.03,"t":"2026-10-01T20:00:00Z","v":2364,"vw":126.03},{"c":126.66,"h":126.79,"l":126.17,"n":68,"o":126.4,"t":"2026-10-02T13:30:00Z","v":5342,"vw":126.575972},{"c":126.05,"h":126.83,"l":125.9,"n":117,"o":126.73,"t":"2026-10-02T13:45:00Z","v":8926,"vw":126.14687},{"c":126.33,"h":126.41,"l":125.87,"n":132,"o":126.01,"t":"2026-10-02T14:00:00Z","v":12300,"vw":126.129371},{"c":126.49,"h":126.49,"l":126.3,"n":92,"o":126.3,"t":"2026-10-02T14:15:00Z","v":6852,"vw":126.413097},{"c":126.56,"h":126.61,"l":126.34,"n":91,"o":126.47,"t":"2026-10-02T14:30:00Z","v":4541,"vw":126.501863},{"c":126.37,"h":126.61,"l":126.35,"n":83,"o":126.61,"t":"2026-10-02T14:45:00Z","v":2795,"vw":126.455692},{"c":125.6484,"h":126.39,"l":125.58,"n":178,"o":126.37,"t":"2026-10-02T15:00:00Z","v":8475,"vw":125.969572},{"c":125.79,"h":125.79,"l":125.53,"n":133,"o":125.67,"t":"2026-10-02T15:15:00Z","v":7914,"vw":125.628512},{"c":125.83,"h":125.95,"l":125.7873,"n":142,"o":125.82,"t":"2026-10-02T15:30:00Z","v":5755,"vw":125.855972},{"c":125.78,"h":125.78,"l":125.6825,"n":106,"o":125.76,"t":"2026-10-02T15:45:00Z","v":3949,"vw":125.736353},{"c":125.8,"h":125.83,"l":125.68,"n":79,"o":125.78,"t":"2026-10-02T16:00:00Z","v":3043,"vw":125.789091},{"c":125.79,"h":125.83,"l":125.71,"n":105,"o":125.83,"t":"2026-10-02T16:15:00Z","v":21339,"vw":125.792195},{"c":125.88,"h":125.88,"l":125.78,"n":50,"o":125.78,"t":"2026-10-02T16:30:00Z","v":2021,"vw":125.818912},{"c":126.025,"h":126.05,"l":125.882,"n":92,"o":125.94,"t":"2026-10-02T16:45:00Z","v":4067,"vw":125.947912},{"c":126.05,"h":126.11,"l":126.04,"n":84,"o":126.1,"t":"2026-10-02T17:00:00Z","v":3473,"vw":126.077439},{"c":125.96,"h":126.1,"l":125.95,"n":120,"o":126.04,"t":"2026-10-02T17:15:00Z","v":6509,"vw":126.060497},{"c":126.07,"h":126.14,"l":125.98,"n":63,"o":125.98,"t":"2026-10-02T17:30:00Z","v":1730,"vw":126.070009},{"c":126.08,"h":126.12,"l":125.97,"n":229,"o":126.12,"t":"2026-10-02T17:45:00Z","v":14351,"vw":126.040566},{"c":126.15,"h":126.15,"l":126.08,"n":77,"o":126.08,"t":"2026-10-02T18:00:00Z","v":3167,"vw":126.108347},{"c":126.06,"h":126.13,"l":126.03,"n":97,"o":126.13,"t":"2026-10-02T18:15:00Z","v":2693,"vw":126.085965},{"c":126.19,"h":126.19,"l":126.09,"n":108,"o":126.09,"t":"2026-10-02T18:30:00Z","v":4357,"vw":126.138023},{"c":126.13,"h":126.22,"l":126.095,"n":145,"o":126.2,"t":"2026-10-02T18:45:00Z","v":4444,"vw":126.136869},{"c":126.119,"h":126.15,"l":126.11,"n":254,"o":126.15,"t":"2026-10-02T19:00:00Z","v":7835,"vw":126.122851},{"c":126.17,"h":126.22,"l":126.1,"n":450,"o":126.12,"t":"2026-10-02T19:15:00Z","v":22117,"vw":126.155288},{"c":126.1,"h":126.21,"l":126.05,"n":509,"o":126.21,"t":"2026-10-02T19:30:00Z","v":17915,"vw":126.161651},{"c":126.07,"h":126.18,"l":125.97,"n":544,"o":126.1,"t":"2026-10-02T19:45:00Z","v":27702,"vw":126.093152},{"c":126.07,"h":126.07,"l":126.07,"n":5,"o":126.07,"t":"2026-10-02T20:00:00Z","v":5532,"vw":126.07},{"c":125.82,"h":126.4,"l":125.81,"n":54,"o":126.27,"t":"2026-10-05T13:30:00Z","v":3432,"vw":126.147168},{"c":125.845,"h":126.014,"l":125.7,"n":26,"o":125.81,"t":"2026-10-05T13:45:00Z","v":1695,"vw":125.834755},{"c":126.52,"h":126.56,"l":125.8,"n":190,"o":125.85,"t":"2026-10-05T14:00:00Z","v":10149,"vw":126.274489},{"c":126.68,"h":126.8,"l":126.6,"n":83,"o":126.62,"t":"2026-10-05T14:15:00Z","v":2589,"vw":126.666786},{"c":126.475,"h":126.63,"l":126.43,"n":230,"o":126.57,"t":"2026-10-05T14:30:00Z","v":7235,"vw":126.542027},{"c":126.49,"h":126.49,"l":126.33,"n":281,"o":126.475,"t":"2026-10-05T14:45:00Z","v":8261,"vw":126.394739},{"c":126.51,"h":126.54,"l":126.405,"n":418,"o":126.495,"t":"2026-10-05T15:00:00Z","v":10279,"vw":126.46349},{"c":126.49,"h":126.51,"l":126.43,"n":399,"o":126.5,"t":"2026-10-05T15:15:00Z","v":10600,"vw":126.474117},{"c":126.67,"h":126.67,"l":126.52,"n":234,"o":126.53,"t":"2026-10-05T15:30:00Z","v":5790,"vw":126.596263},{"c":126.67,"h":126.69,"l":126.62,"n":177,"o":126.65,"t":"2026-10-05T15:45:00Z","v":6581,"vw":126.672355},{"c":126.68,"h":126.72,"l":126.58,"n":315,"o":126.72,"t":"2026-10-05T16:00:00Z","v":7981,"vw":126.650154},{"c":126.64,"h":126.69,"l":126.61,"n":387,"o":126.69,"t":"2026-10-05T16:15:00Z","v":8656,"vw":126.64119},{"c":126.84,"h":126.86,"l":126.64,"n":331,"o":126.64,"t":"2026-10-05T16:30:00Z","v":10489,"vw":126.762172},{"c":126.89,"h":126.91,"l":126.81,"n":346,"o":126.83,"t":"2026-10-05T16:45:00Z","v":13503,"vw":126.857115},{"c":126.83,"h":126.88,"l":126.77,"n":232,"o":126.88,"t":"2026-10-05T17:00:00Z","v":7574,"vw":126.828507},{"c":126.88,"h":126.89,"l":126.83,"n":231,"o":126.85,"t":"2026-10-05T17:15:00Z","v":10162,"vw":126.852531},{"c":126.89,"h":126.91,"l":126.81,"n":322,"o":126.87,"t":"2026-10-05T17:30:00Z","v":9688,"vw":126.844952},{"c":126.93,"h":126.93,"l":126.86,"n":270,"o":126.9,"t":"2026-10-05T17:45:00Z","v":8845,"vw":126.892841},{"c":126.97,"h":126.99,"l":126.91,"n":367,"o":126.93,"t":"2026-10-05T18:00:00Z","v":11936,"vw":126.949439},{"c":127.05,"h":127.06,"l":126.89,"n":219,"o":126.96,"t":"2026-10-05T18:15:00Z","v":7167,"vw":126.991964},{"c":127.03,"h":127.08,"l":127.01,"n":374,"o":127.04,"t":"2026-10-05T18:30:00Z","v":10273,"vw":127.047108},{"c":127.02,"h":127.04,"l":126.92,"n":238,"o":126.94,"t":"2026-10-05T18:45:00Z","v":13378,"vw":126.993362},{"c":127.05,"h":127.07,"l":127,"n":358,"o":127.03,"t":"2026-10-05T19:00:00Z","v":15301,"vw":127.030394},{"c":127.01,"h":127.11,"l":126.99,"n":574,"o":127.05,"t":"2026-10-05T19:15:00Z","v":18680,"vw":127.035208},{"c":127.02,"h":127.03,"l":126.89,"n":566,"o":127,"t":"2026-10-05T19:30:00Z","v":16419,"vw":126.976451},{"c":126.77,"h":127.01,"l":126.7,"n":1072,"o":127.01,"t":"2026-10-05T19:45:00Z","v":36727,"vw":126.849477},{"c":126.85,"h":126.85,"l":126.85,"n":3,"o":126.85,"t":"2026-10-05T20:00:00Z","v":1088,"vw":126.85},{"c":127.31,"h":127.31,"l":127.31,"n":1,"o":127.31,"t":"2026-10-06T13:15:00Z","v":185,"vw":127.31},{"c":127.14,"h":127.34,"l":127.03,"n":183,"o":127.1,"t":"2026-10-06T13:30:00Z","v":9517,"vw":127.151035},{"c":127.55,"h":127.58,"l":127.18,"n":216,"o":127.2,"t":"2026-10-06T13:45:00Z","v":9778,"vw":127.381614},{"c":127.75,"h":127.9099,"l":127.64,"n":239,"o":127.69,"t":"2026-10-06T14:00:00Z","v":11721,"vw":127.836034},{"c":127.53,"h":127.75,"l":127.46,"n":206,"o":127.71,"t":"2026-10-06T14:15:00Z","v":7091,"vw":127.59988},{"c":127.63,"h":127.77,"l":127.57,"n":248,"o":127.58,"t":"2026-10-06T14:30:00Z","v":8055,"vw":127.676738},{"c":127.52,"h":127.695,"l":127.52,"n":221,"o":127.68,"t":"2026-10-06T14:45:00Z","v":10163,"vw":127.639024},{"c":127.42,"h":127.6,"l":127.34,"n":161,"o":127.525,"t":"2026-10-06T15:00:00Z","v":5882,"vw":127.527789},{"c":127.7,"h":127.77,"l":127.58,"n":54,"o":127.59,"t":"2026-10-06T15:15:00Z","v":2899,"vw":127.643127},{"c":127.525,"h":127.68,"l":127.525,"n":82,"o":127.68,"t":"2026-10-06T15:30:00Z","v":3497,"vw":127.607747},{"c":127.53,"h":127.55,"l":127.5,"n":98,"o":127.51,"t":"2026-10-06T15:45:00Z","v":3097,"vw":127.527001},{"c":127.46,"h":127.53,"l":127.4,"n":155,"o":127.515,"t":"2026-10-06T16:00:00Z","v":5901,"vw":127.460231},{"c":127.23,"h":127.43,"l":127.2,"n":153,"o":127.43,"t":"2026-10-06T16:15:00Z","v":4839,"vw":127.298456},{"c":127.26,"h":127.27,"l":127.18,"n":297,"o":127.19,"t":"2026-10-06T16:30:00Z","v":9320,"vw":127.226999},{"c":127.06,"h":127.15,"l":127.06,"n":128,"o":127.15,"t":"2026-10-06T16:45:00Z","v":3930,"vw":127.103333},{"c":127.08,"h":127.12,"l":126.99,"n":219,"o":127.06,"t":"2026-10-06T17:00:00Z","v":8009,"vw":127.055272},{"c":127.05,"h":127.07,"l":126.92,"n":307,"o":127.06,"t":"2026-10-06T17:15:00Z","v":8600,"vw":127.002504},{"c":127.06,"h":127.13,"l":127.01,"n":282,"o":127.01,"t":"2026-10-06T17:30:00Z","v":10732,"vw":127.069516},{"c":127.09,"h":127.09,"l":127.04,"n":216,"o":127.06,"t":"2026-10-06T17:45:00Z","v":5054,"vw":127.063208},{"c":127.14,"h":127.15,"l":127.09,"n":127,"o":127.12,"t":"2026-10-06T18:00:00Z","v":3726,"vw":127.128371},{"c":127.04,"h":127.17,"l":127.04,"n":256,"o":127.16,"t":"2026-10-06T18:15:00Z","v":8927,"vw":127.108182},{"c":127.14,"h":127.15,"l":127.05,"n":298,"o":127.05,"t":"2026-10-06T18:30:00Z","v":12083,"vw":127.119849},{"c":127.11,"h":127.15,"l":127.06,"n":303,"o":127.11,"t":"2026-10-06T18:45:00Z","v":11137,"vw":127.10507},{"c":127.115,"h":127.18,"l":127.09,"n":345,"o":127.09,"t":"2026-10-06T19:00:00Z","v":11597,"vw":127.125256},{"c":127.07,"h":127.15,"l":127.07,"n":351,"o":127.09,"t":"2026-10-06T19:15:00Z","v":11279,"vw":127.122167},{"c":127.15,"h":127.19,"l":127.08,"n":633,"o":127.08,"t":"2026-10-06T19:30:00Z","v":21763,"vw":127.141075},{"c":127.12,"h":127.14,"l":127.08,"n":558,"o":127.13,"t":"2026-10-06T19:45:00Z","v":24636,"vw":127.110637},{"c":127.16,"h":127.16,"l":127.16,"n":5,"o":127.16,"t":"2026-10-06T20:00:00Z","v":1419,"vw":127.16},{"c":127.16,"h":127.16,"l":127.16,"n":1,"o":127.16,"t":"2026-10-07T11:00:00Z","v":100,"vw":127.16},{"c":125.66,"h":126,"l":125.53,"n":40,"o":126,"t":"2026-10-07T13:30:00Z","v":5825,"vw":125.91841},{"c":125.5,"h":125.68,"l":125.43,"n":117,"o":125.64,"t":"2026-10-07T13:45:00Z","v":10204,"vw":125.542944},{"c":125.53,"h":125.63,"l":125.53,"n":117,"o":125.54,"t":"2026-10-07T14:00:00Z","v":5008,"vw":125.579806},{"c":125.505,"h":125.74,"l":125.505,"n":75,"o":125.58,"t":"2026-10-07T14:15:00Z","v":2274,"vw":125.613937},{"c":125.41,"h":125.65,"l":125.4,"n":104,"o":125.48,"t":"2026-10-07T14:30:00Z","v":4915,"vw":125.529634},{"c":125.515,"h":125.54,"l":125.42,"n":62,"o":125.42,"t":"2026-10-07T14:45:00Z","v":3228,"vw":125.478141},{"c":125.4,"h":125.53,"l":125.34,"n":159,"o":125.53,"t":"2026-10-07T15:00:00Z","v":14316,"vw":125.393308},{"c":125.38,"h":125.42,"l":125.32,"n":255,"o":125.37,"t":"2026-10-07T15:15:00Z","v":42750,"vw":125.368846},{"c":125.5,"h":125.64,"l":125.4001,"n":687,"o":125.41,"t":"2026-10-07T15:30:00Z","v":37591,"vw":125.540245},{"c":125.85,"h":125.85,"l":125.54,"n":138,"o":125.54,"t":"2026-10-07T15:45:00Z","v":10640,"vw":125.772055},{"c":125.94,"h":125.95,"l":125.82,"n":124,"o":125.86,"t":"2026-10-07T16:00:00Z","v":4000,"vw":125.880661},{"c":126.02,"h":126.02,"l":125.937515,"n":37,"o":125.937515,"t":"2026-10-07T16:15:00Z","v":1505,"vw":125.986597},{"c":125.99,"h":126.075,"l":125.97,"n":83,"o":126.04,"t":"2026-10-07T16:30:00Z","v":4465,"vw":126.032473},{"c":125.95,"h":126.05,"l":125.94,"n":110,"o":125.98,"t":"2026-10-07T16:45:00Z","v":4008,"vw":125.989757},{"c":126.2,"h":126.2,"l":125.94,"n":136,"o":125.96,"t":"2026-10-07T17:00:00Z","v":4636,"vw":126.084625},{"c":126.14,"h":126.26,"l":126.14,"n":250,"o":126.175,"t":"2026-10-07T17:15:00Z","v":9679,"vw":126.17925},{"c":126.145,"h":126.17,"l":126.14,"n":159,"o":126.15,"t":"2026-10-07T17:30:00Z","v":6356,"vw":126.152866},{"c":126.07,"h":126.18,"l":126.07,"n":75,"o":126.16,"t":"2026-10-07T17:45:00Z","v":1848,"vw":126.12234},{"c":126.05,"h":126.08,"l":126.05,"n":116,"o":126.07,"t":"2026-10-07T18:00:00Z","v":5194,"vw":126.066955},{"c":126.04,"h":126.105,"l":126.04,"n":126,"o":126.05,"t":"2026-10-07T18:15:00Z","v":4068,"vw":126.069735},{"c":126.025,"h":126.0431,"l":126,"n":95,"o":126.04,"t":"2026-10-07T18:30:00Z","v":2250,"vw":126.020539},{"c":126.13,"h":126.15,"l":126.07,"n":64,"o":126.07,"t":"2026-10-07T18:45:00Z","v":2902,"vw":126.101742},{"c":126.05,"h":126.16,"l":126.04,"n":188,"o":126.16,"t":"2026-10-07T19:00:00Z","v":5581,"vw":126.091444},{"c":126.13,"h":126.14,"l":126,"n":324,"o":126.03,"t":"2026-10-07T19:15:00Z","v":9088,"vw":126.052687},{"c":126.18,"h":126.18,"l":126.11,"n":384,"o":126.12,"t":"2026-10-07T19:30:00Z","v":9745,"vw":126.148354},{"c":126.15,"h":126.2,"l":126.1,"n":669,"o":126.18,"t":"2026-10-07T19:45:00Z","v":23926,"vw":126.141725},{"c":126.13,"h":126.13,"l":126.13,"n":6,"o":126.13,"t":"2026-10-07T20:00:00Z","v":700,"vw":126.13},{"c":125.89,"h":125.9,"l":125.51,"n":77,"o":125.51,"t":"2026-10-08T13:30:00Z","v":7257,"vw":125.620328},{"c":126.27,"h":126.465,"l":125.97,"n":72,"o":126,"t":"2026-10-08T13:45:00Z","v":6236,"vw":126.252881},{"c":126.21,"h":126.33,"l":126.14,"n":119,"o":126.33,"t":"2026-10-08T14:00:00Z","v":11354,"vw":126.223681},{"c":125.82,"h":126.03,"l":125.71,"n":57,"o":126.03,"t":"2026-10-08T14:15:00Z","v":3019,"vw":125.807669},{"c":125.79,"h":125.89,"l":125.78,"n":149,"o":125.85,"t":"2026-10-08T14:30:00Z","v":10044,"vw":125.854538},{"c":125.63,"h":125.83,"l":125.62,"n":104,"o":125.79,"t":"2026-10-08T14:45:00Z","v":4831,"vw":125.693052},{"c":125.71,"h":125.72,"l":125.63,"n":69,"o":125.63,"t":"2026-10-08T15:00:00Z","v":2728,"vw":125.662814},{"c":125.61,"h":125.65,"l":125.55,"n":195,"o":125.65,"t":"2026-10-08T15:15:00Z","v":7601,"vw":125.606033},{"c":125.7,"h":125.71,"l":125.62,"n":144,"o":125.64,"t":"2026-10-08T15:30:00Z","v":4438,"vw":125.648056},{"c":125.72,"h":125.72,"l":125.66,"n":39,"o":125.71,"t":"2026-10-08T15:45:00Z","v":1009,"vw":125.69},{"c":125.94,"h":125.96,"l":125.73,"n":90,"o":125.73,"t":"2026-10-08T16:00:00Z","v":2960,"vw":125.88093},{"c":126.02,"h":126.29,"l":125.98,"n":338,"o":126,"t":"2026-10-08T16:15:00Z","v":13691,"vw":126.074429},{"c":126.17,"h":126.2124,"l":125.99,"n":105,"o":126.04,"t":"2026-10-08T16:30:00Z","v":3769,"vw":126.098603},{"c":126.65,"h":126.69,"l":126.14,"n":216,"o":126.18,"t":"2026-10-08T16:45:00Z","v":8008,"vw":126.401577},{"c":126.8,"h":126.8,"l":126.63,"n":122,"o":126.63,"t":"2026-10-08T17:00:00Z","v":3961,"vw":126.679349},{"c":126.99,"h":127.16,"l":126.88,"n":105,"o":126.88,"t":"2026-10-08T17:15:00Z","v":3550,"vw":127.013459},{"c":127.17,"h":127.18,"l":127.005,"n":174,"o":127.005,"t":"2026-10-08T17:30:00Z","v":8083,"vw":127.077493},{"c":127.13,"h":127.39,"l":126.985,"n":202,"o":127.36,"t":"2026-10-08T17:45:00Z","v":9815,"vw":127.143991},{"c":127.08,"h":127.2,"l":127.07,"n":180,"o":127.18,"t":"2026-10-08T18:00:00Z","v":6863,"vw":127.156159},{"c":127.03,"h":127.11,"l":126.94,"n":192,"o":127.04,"t":"2026-10-08T18:15:00Z","v":9808,"vw":127.016966},{"c":127.15,"h":127.165,"l":126.97,"n":86,"o":126.98,"t":"2026-10-08T18:30:00Z","v":3645,"vw":127.111143},{"c":127.32,"h":127.32,"l":127.17,"n":254,"o":127.17,"t":"2026-10-08T18:45:00Z","v":15105,"vw":127.218416},{"c":127.45,"h":127.49,"l":127.275,"n":649,"o":127.32,"t":"2026-10-08T19:00:00Z","v":24270,"vw":127.374479},{"c":127.475,"h":127.58,"l":127.395,"n":428,"o":127.46,"t":"2026-10-08T19:15:00Z","v":15033,"vw":127.498554},{"c":127.32,"h":127.49,"l":127.31,"n":824,"o":127.48,"t":"2026-10-08T19:30:00Z","v":26647,"vw":127.389704},{"c":127.37,"h":127.42,"l":127.25,"n":707,"o":127.34,"t":"2026-10-08T19:45:00Z","v":33109,"vw":127.340602},{"c":127.32,"h":127.32,"l":127.32,"n":5,"o":127.32,"t":"2026-10-08T20:00:00Z","v":959,"vw":127.32},{"c":127.525,"h":127.58,"l":127.38,"n":57,"o":127.4,"t":"2026-10-09T13:30:00Z","v":4329,"vw":127.440067},{"c":127.53,"h":127.8301,"l":127.53,"n":46,"o":127.73,"t":"2026-10-09T13:45:00Z","v":4591,"vw":127.681257},{"c":127.64,"h":127.64,"l":127.28,"n":39,"o":127.58,"t":"2026-10-09T14:00:00Z","v":3453,"vw":127.474453},{"c":127.64,"h":127.66,"l":127.54,"n":36,"o":127.66,"t":"2026-10-09T14:15:00Z","v":1949,"vw":127.604679},{"c":127.645,"h":127.65,"l":127.53,"n":60,"o":127.65,"t":"2026-10-09T14:30:00Z","v":3245,"vw":127.598633},{"c":127.85,"h":127.86,"l":127.74,"n":51,"o":127.755,"t":"2026-10-09T14:45:00Z","v":2562,"vw":127.793768},{"c":128.008,"h":128.008,"l":127.79,"n":63,"o":127.83,"t":"2026-10-09T15:00:00Z","v":3995,"vw":127.881402},{"c":128,"h":128.14,"l":127.95,"n":92,"o":128.07,"t":"2026-10-09T15:15:00Z","v":3386,"vw":128.073265},{"c":127.91,"h":128.02,"l":127.895,"n":112,"o":127.98,"t":"2026-10-09T15:30:00Z","v":4325,"vw":127.961558},{"c":127.98,"h":127.98,"l":127.87,"n":133,"o":127.89,"t":"2026-10-09T15:45:00Z","v":5567,"vw":127.920148},{"c":128.02,"h":128.06,"l":127.98,"n":129,"o":128.01,"t":"2026-10-09T16:00:00Z","v":4527,"vw":128.021138},{"c":128.1,"h":128.11,"l":128.01,"n":105,"o":128.01,"t":"2026-10-09T16:15:00Z","v":5707,"vw":128.060908},{"c":128.11,"h":128.12,"l":128.075,"n":59,"o":128.1,"t":"2026-10-09T16:30:00Z","v":2568,"vw":128.0977},{"c":128.13,"h":128.18,"l":128.08,"n":92,"o":128.18,"t":"2026-10-09T16:45:00Z","v":2778,"vw":128.154096},{"c":128.15,"h":128.2,"l":128.14,"n":55,"o":128.1475,"t":"2026-10-09T17:00:00Z","v":2737,"vw":128.181887},{"c":128.09,"h":128.11,"l":128.03,"n":65,"o":128.0608,"t":"2026-10-09T17:15:00Z","v":2494,"vw":128.065746},{"c":128.19,"h":128.19,"l":128.0687,"n":128,"o":128.0687,"t":"2026-10-09T17:30:00Z","v":5330,"vw":128.119289},{"c":128.19,"h":128.19,"l":128.12,"n":85,"o":128.18,"t":"2026-10-09T17:45:00Z","v":3087,"vw":128.166885},{"c":128.19,"h":128.25,"l":128.19,"n":49,"o":128.24,"t":"2026-10-09T18:00:00Z","v":1913,"vw":128.221806},{"c":128.182,"h":128.19,"l":128.12,"n":137,"o":128.18,"t":"2026-10-09T18:15:00Z","v":6245,"vw":128.17036},{"c":128.24,"h":128.25,"l":128.18,"n":80,"o":128.19,"t":"2026-10-09T18:30:00Z","v":3778,"vw":128.217226},{"c":128.35,"h":128.35,"l":128.18,"n":166,"o":128.18,"t":"2026-10-09T18:45:00Z","v":6270,"vw":128.247713},{"c":128.32,"h":128.39,"l":128.31,"n":229,"o":128.37,"t":"2026-10-09T19:00:00Z","v":13203,"vw":128.358216},{"c":128.32,"h":128.34,"l":128.31,"n":156,"o":128.33,"t":"2026-10-09T19:15:00Z","v":5295,"vw":128.327578},{"c":128.22,"h":128.335,"l":128.22,"n":539,"o":128.31,"t":"2026-10-09T19:30:00Z","v":17737,"vw":128.276782},{"c":128.15,"h":128.245,"l":128.1,"n":653,"o":128.23,"t":"2026-10-09T19:45:00Z","v":28169,"vw":128.193598},{"c":128.15,"h":128.15,"l":128.15,"n":6,"o":128.15,"t":"2026-10-09T20:00:00Z","v":699,"vw":128.15},{"c":128.795,"h":129,"l":128.45,"n":101,"o":128.45,"t":"2026-10-12T13:30:00Z","v":7762,"vw":128.636169},{"c":128.53,"h":128.74,"l":128.405,"n":214,"o":128.74,"t":"2026-10-12T13:45:00Z","v":9274,"vw":128.573426},{"c":128.78,"h":128.89,"l":128.53,"n":129,"o":128.53,"t":"2026-10-12T14:00:00Z","v":3719,"vw":128.727089},{"c":128.88,"h":128.895,"l":128.59,"n":111,"o":128.65,"t":"2026-10-12T14:15:00Z","v":8991,"vw":128.690729},{"c":128.685,"h":128.83,"l":128.685,"n":92,"o":128.8,"t":"2026-10-12T14:30:00Z","v":2836,"vw":128.777828},{"c":128.595,"h":128.7,"l":128.595,"n":133,"o":128.68,"t":"2026-10-12T14:45:00Z","v":3234,"vw":128.649151},{"c":128.78,"h":128.78,"l":128.59,"n":138,"o":128.59,"t":"2026-10-12T15:00:00Z","v":3852,"vw":128.708092},{"c":128.8109,"h":128.89,"l":128.731,"n":105,"o":128.731,"t":"2026-10-12T15:15:00Z","v":14128,"vw":128.756269},{"c":128.89,"h":128.89,"l":128.825,"n":146,"o":128.875,"t":"2026-10-12T15:30:00Z","v":4657,"vw":128.854331},{"c":128.75,"h":128.82,"l":128.695,"n":86,"o":128.82,"t":"2026-10-12T15:45:00Z","v":2339,"vw":128.775366},{"c":128.79,"h":128.82,"l":128.75,"n":97,"o":128.75,"t":"2026-10-12T16:00:00Z","v":2874,"vw":128.79623},{"c":128.69,"h":128.83,"l":128.6783,"n":105,"o":128.8,"t":"2026-10-12T16:15:00Z","v":2869,"vw":128.7122},{"c":128.675,"h":128.705,"l":128.675,"n":203,"o":128.68,"t":"2026-10-12T16:30:00Z","v":7757,"vw":128.697131},{"c":128.83,"h":128.83,"l":128.7,"n":116,"o":128.7,"t":"2026-10-12T16:45:00Z","v":3357,"vw":128.752763},{"c":128.83,"h":128.84,"l":128.75,"n":95,"o":128.84,"t":"2026-10-12T17:00:00Z","v":2364,"vw":128.794108},{"c":128.76,"h":128.82,"l":128.76,"n":155,"o":128.8048,"t":"2026-10-12T17:15:00Z","v":3902,"vw":128.790551},{"c":128.75,"h":128.78,"l":128.68,"n":179,"o":128.695,"t":"2026-10-12T17:30:00Z","v":7517,"vw":128.717756},{"c":128.78,"h":128.78,"l":128.665,"n":110,"o":128.73,"t":"2026-10-12T17:45:00Z","v":2422,"vw":128.726251},{"c":128.66,"h":128.76,"l":128.66,"n":81,"o":128.76,"t":"2026-10-12T18:00:00Z","v":2915,"vw":128.704422},{"c":128.64,"h":128.66,"l":128.62,"n":217,"o":128.66,"t":"2026-10-12T18:15:00Z","v":9290,"vw":128.634931},{"c":128.665,"h":128.69,"l":128.645,"n":129,"o":128.67,"t":"2026-10-12T18:30:00Z","v":4685,"vw":128.66113},{"c":128.67,"h":128.69,"l":128.65,"n":124,"o":128.68,"t":"2026-10-12T18:45:00Z","v":3451,"vw":128.67055},{"c":128.66,"h":128.68,"l":128.635,"n":146,"o":128.65,"t":"2026-10-12T19:00:00Z","v":3884,"vw":128.65446},{"c":128.62,"h":128.67,"l":128.58,"n":295,"o":128.67,"t":"2026-10-12T19:15:00Z","v":9694,"vw":128.623032},{"c":128.565,"h":128.635,"l":128.53,"n":363,"o":128.62,"t":"2026-10-12T19:30:00Z","v":9751,"vw":128.590511},{"c":128.74,"h":128.74,"l":128.58,"n":605,"o":128.58,"t":"2026-10-12T19:45:00Z","v":23253,"vw":128.65311},{"c":128.75,"h":128.75,"l":128.75,"n":5,"o":128.75,"t":"2026-10-12T20:00:00Z","v":1090,"vw":128.75},{"c":129.53,"h":129.53,"l":129.53,"n":2,"o":129.53,"t":"2026-10-13T13:15:00Z","v":153,"vw":129.53},{"c":128.845,"h":129.93,"l":128.82,"n":108,"o":129.31,"t":"2026-10-13T13:30:00Z","v":9484,"vw":129.359504},{"c":128.31,"h":129.03,"l":128.27,"n":83,"o":128.83,"t":"2026-10-13T13:45:00Z","v":4411,"vw":128.588656},{"c":128.15,"h":128.255,"l":127.53,"n":185,"o":128.255,"t":"2026-10-13T14:00:00Z","v":12765,"vw":127.813816},{"c":128.37,"h":128.47,"l":128.03,"n":163,"o":128.03,"t":"2026-10-13T14:15:00Z","v":5940,"vw":128.247105},{"c":128.2908,"h":128.42,"l":128.18,"n":147,"o":128.42,"t":"2026-10-13T14:30:00Z","v":6024,"vw":128.250187},{"c":128.4,"h":128.63,"l":128.365,"n":143,"o":128.365,"t":"2026-10-13T14:45:00Z","v":6381,"vw":128.483522},{"c":128.657,"h":128.657,"l":128.45,"n":167,"o":128.485,"t":"2026-10-13T15:00:00Z","v":7293,"vw":128.54466},{"c":128.73,"h":128.81,"l":128.58,"n":203,"o":128.65,"t":"2026-10-13T15:15:00Z","v":8061,"vw":128.689054},{"c":128.61,"h":128.86,"l":128.61,"n":178,"o":128.72,"t":"2026-10-13T15:30:00Z","v":8202,"vw":128.748455},{"c":128.36,"h":128.59,"l":128.35,"n":132,"o":128.59,"t":"2026-10-13T15:45:00Z","v":5891,"vw":128.454613},{"c":128.235,"h":128.35,"l":128.145,"n":120,"o":128.35,"t":"2026-10-13T16:00:00Z","v":5250,"vw":128.240714},{"c":128.23,"h":128.3,"l":128.21,"n":103,"o":128.24,"t":"2026-10-13T16:15:00Z","v":5467,"vw":128.25252},{"c":128.29,"h":128.31,"l":128.19,"n":159,"o":128.19,"t":"2026-10-13T16:30:00Z","v":8025,"vw":128.256121},{"c":128.275,"h":128.38,"l":128.275,"n":191,"o":128.365,"t":"2026-10-13T16:45:00Z","v":8662,"vw":128.325668},{"c":128.192,"h":128.28,"l":128.192,"n":167,"o":128.24,"t":"2026-10-13T17:00:00Z","v":9594,"vw":128.240102},{"c":128.22,"h":128.3,"l":128.21,"n":160,"o":128.22,"t":"2026-10-13T17:15:00Z","v":6568,"vw":128.2514},{"c":128.1,"h":128.225,"l":128.06,"n":273,"o":128.16,"t":"2026-10-13T17:30:00Z","v":10600,"vw":128.149485},{"c":128,"h":128.1,"l":127.96,"n":206,"o":128.08,"t":"2026-10-13T17:45:00Z","v":9450,"vw":128.025378},{"c":128.04,"h":128.145,"l":127.955,"n":189,"o":127.96,"t":"2026-10-13T18:00:00Z","v":9507,"vw":128.054096},{"c":128.02,"h":128.025,"l":127.885,"n":215,"o":127.975,"t":"2026-10-13T18:15:00Z","v":10854,"vw":127.969134},{"c":128.17,"h":128.275,"l":127.98,"n":287,"o":128.03,"t":"2026-10-13T18:30:00Z","v":15615,"vw":128.08519},{"c":128.165,"h":128.19,"l":128.07,"n":325,"o":128.18,"t":"2026-10-13T18:45:00Z","v":15653,"vw":128.149034},{"c":128.18,"h":128.2,"l":128.1,"n":301,"o":128.13,"t":"2026-10-13T19:00:00Z","v":13006,"vw":128.163742},{"c":128.08,"h":128.19,"l":128.04,"n":543,"o":128.18,"t":"2026-10-13T19:15:00Z","v":25436,"vw":128.087769},{"c":128.08,"h":128.12,"l":128.02,"n":929,"o":128.07,"t":"2026-10-13T19:30:00Z","v":42163,"vw":128.070108},{"c":127.66,"h":128.04,"l":127.66,"n":915,"o":128.04,"t":"2026-10-13T19:45:00Z","v":45462,"vw":127.8296},{"c":127.71,"h":127.71,"l":127.71,"n":6,"o":127.71,"t":"2026-10-13T20:00:00Z","v":1468,"vw":127.71},{"c":126.3,"h":126.54,"l":126.24,"n":48,"o":126.24,"t":"2026-10-14T13:30:00Z","v":4942,"vw":126.330829},{"c":126.04,"h":126.13,"l":125.915,"n":21,"o":126.13,"t":"2026-10-14T13:45:00Z","v":2194,"vw":125.971027},{"c":125.73,"h":125.85,"l":125.57,"n":132,"o":125.85,"t":"2026-10-14T14:00:00Z","v":4543,"vw":125.695059},{"c":125.98,"h":126.015,"l":125.67,"n":176,"o":125.67,"t":"2026-10-14T14:15:00Z","v":4611,"vw":125.865404},{"c":125.92,"h":126.1,"l":125.88,"n":96,"o":126.1,"t":"2026-10-14T14:30:00Z","v":2896,"vw":125.95147},{"c":126.03,"h":126.18,"l":125.91,"n":115,"o":125.91,"t":"2026-10-14T14:45:00Z","v":2520,"vw":126.034621},{"c":125.97,"h":126.05,"l":125.82,"n":75,"o":126.05,"t":"2026-10-14T15:00:00Z","v":2344,"vw":125.938892},{"c":126.07,"h":126.08,"l":125.98,"n":88,"o":126.0564,"t":"2026-10-14T15:15:00Z","v":2322,"vw":126.051241},{"c":126.1612,"h":126.29,"l":126.03,"n":62,"o":126.03,"t":"2026-10-14T15:30:00Z","v":2581,"vw":126.121435},{"c":126.45,"h":126.46,"l":126.12,"n":55,"o":126.12,"t":"2026-10-14T15:45:00Z","v":1891,"vw":126.369434},{"c":126.3701,"h":126.555,"l":126.3701,"n":20,"o":126.555,"t":"2026-10-14T16:00:00Z","v":1224,"vw":126.426044},{"c":126.36,"h":126.37,"l":126.16,"n":93,"o":126.24,"t":"2026-10-14T16:15:00Z","v":3641,"vw":126.238805},{"c":126.32,"h":126.39,"l":126.32,"n":50,"o":126.33,"t":"2026-10-14T16:30:00Z","v":1466,"vw":126.339106},{"c":126.124,"h":126.23,"l":126.124,"n":42,"o":126.21,"t":"2026-10-14T16:45:00Z","v":2536,"vw":126.181079},{"c":126.1,"h":126.2366,"l":126.09,"n":86,"o":126.2366,"t":"2026-10-14T17:00:00Z","v":4931,"vw":126.148272},{"c":126.24,"h":126.24,"l":126.105,"n":65,"o":126.105,"t":"2026-10-14T17:15:00Z","v":3478,"vw":126.201848},{"c":126.09,"h":126.17,"l":126.09,"n":56,"o":126.1323,"t":"2026-10-14T17:30:00Z","v":1511,"vw":126.122847},{"c":126.15,"h":126.15,"l":126.021,"n":21,"o":126.021,"t":"2026-10-14T17:45:00Z","v":1454,"vw":126.064103},{"c":126.12,"h":126.13,"l":125.96,"n":92,"o":126.04,"t":"2026-10-14T18:00:00Z","v":3633,"vw":126.080718},{"c":126.2011,"h":126.285,"l":126.15,"n":76,"o":126.15,"t":"2026-10-14T18:15:00Z","v":3001,"vw":126.236411},{"c":126.27,"h":126.3,"l":126.1534,"n":61,"o":126.225,"t":"2026-10-14T18:30:00Z","v":1761,"vw":126.22879},{"c":126.385,"h":126.4,"l":126.3,"n":130,"o":126.36,"t":"2026-10-14T18:45:00Z","v":4583,"vw":126.342259},{"c":126.52,"h":126.6,"l":126.42,"n":83,"o":126.42,"t":"2026-10-14T19:00:00Z","v":2465,"vw":126.488669},{"c":126.575,"h":126.64,"l":126.51,"n":179,"o":126.51,"t":"2026-10-14T19:15:00Z","v":5049,"vw":126.562597},{"c":126.7,"h":126.7,"l":126.51,"n":149,"o":126.65,"t":"2026-10-14T19:30:00Z","v":3187,"vw":126.567208},{"c":126.85,"h":126.86,"l":126.62,"n":262,"o":126.67,"t":"2026-10-14T19:45:00Z","v":11551,"vw":126.742055},{"c":126.83,"h":126.83,"l":126.83,"n":8,"o":126.83,"t":"2026-10-14T20:00:00Z","v":1617,"vw":126.83},{"c":127.72,"h":127.72,"l":127.72,"n":3,"o":127.72,"t":"2026-10-15T13:15:00Z","v":467,"vw":127.72},{"c":127.05,"h":127.57,"l":127.01,"n":94,"o":127.54,"t":"2026-10-15T13:30:00Z","v":8672,"vw":127.379184},{"c":127.05,"h":127.31,"l":126.96,"n":40,"o":126.99,"t":"2026-10-15T13:45:00Z","v":5460,"vw":127.109554},{"c":127.21,"h":127.28,"l":126.98,"n":120,"o":126.98,"t":"2026-10-15T14:00:00Z","v":8173,"vw":127.243534},{"c":127.465,"h":127.465,"l":127.17,"n":116,"o":127.28,"t":"2026-10-15T14:15:00Z","v":6567,"vw":127.242513},{"c":127.95,"h":127.95,"l":127.535,"n":127,"o":127.54,"t":"2026-10-15T14:30:00Z","v":6958,"vw":127.818867},{"c":127.83,"h":127.96,"l":127.69,"n":38,"o":127.86,"t":"2026-10-15T14:45:00Z","v":1514,"vw":127.794569},{"c":127.87,"h":128.0151,"l":127.83,"n":82,"o":128,"t":"2026-10-15T15:00:00Z","v":2614,"vw":127.937827},{"c":127.74,"h":127.85,"l":127.7,"n":105,"o":127.73,"t":"2026-10-15T15:15:00Z","v":3860,"vw":127.778668},{"c":127.9401,"h":127.9401,"l":127.72,"n":62,"o":127.7988,"t":"2026-10-15T15:30:00Z","v":1990,"vw":127.829887},{"c":127.91,"h":127.91,"l":127.85,"n":40,"o":127.905,"t":"2026-10-15T15:45:00Z","v":1585,"vw":127.871802},{"c":127.825,"h":127.83,"l":127.7,"n":45,"o":127.83,"t":"2026-10-15T16:00:00Z","v":1033,"vw":127.797749},{"c":128.005,"h":128.005,"l":127.7979,"n":51,"o":127.83,"t":"2026-10-15T16:15:00Z","v":1934,"vw":127.851423},{"c":128.1,"h":128.1,"l":127.97,"n":30,"o":128,"t":"2026-10-15T16:30:00Z","v":1115,"vw":128.021855},{"c":128.17,"h":128.24,"l":128.09,"n":69,"o":128.18,"t":"2026-10-15T16:45:00Z","v":3348,"vw":128.123801},{"c":128.21,"h":128.21,"l":128.13,"n":61,"o":128.19,"t":"2026-10-15T17:00:00Z","v":1561,"vw":128.17957},{"c":128.36,"h":128.38,"l":128.235,"n":82,"o":128.235,"t":"2026-10-15T17:15:00Z","v":3028,"vw":128.337489},{"c":128.3101,"h":128.3101,"l":128.18,"n":57,"o":128.29,"t":"2026-10-15T17:30:00Z","v":3470,"vw":128.243132},{"c":128.41,"h":128.41,"l":128.41,"n":16,"o":128.41,"t":"2026-10-15T17:45:00Z","v":357,"vw":128.41},{"c":128.28,"h":128.32,"l":128.28,"n":24,"o":128.3,"t":"2026-10-15T18:00:00Z","v":623,"vw":128.297493},{"c":128.39,"h":128.39,"l":128.2001,"n":38,"o":128.22,"t":"2026-10-15T18:15:00Z","v":1680,"vw":128.260858},{"c":128.41,"h":128.42,"l":128.4,"n":38,"o":128.4,"t":"2026-10-15T18:30:00Z","v":1105,"vw":128.409167},{"c":128.4421,"h":128.47,"l":128.41,"n":52,"o":128.41,"t":"2026-10-15T18:45:00Z","v":11670,"vw":128.456494},{"c":128.59,"h":128.59,"l":128.38,"n":116,"o":128.39,"t":"2026-10-15T19:00:00Z","v":4624,"vw":128.462257},{"c":128.57,"h":128.67,"l":128.51,"n":162,"o":128.63,"t":"2026-10-15T19:15:00Z","v":7041,"vw":128.585513},{"c":128.53,"h":128.6,"l":128.48,"n":230,"o":128.57,"t":"2026-10-15T19:30:00Z","v":9264,"vw":128.524021},{"c":128.49,"h":128.55,"l":128.39,"n":247,"o":128.52,"t":"2026-10-15T19:45:00Z","v":18844,"vw":128.458516},{"c":128.55,"h":128.55,"l":128.55,"n":7,"o":128.55,"t":"2026-10-15T20:00:00Z","v":361,"vw":128.55},{"c":130.16,"h":130.26,"l":129.18,"n":196,"o":129.18,"t":"2026-10-16T13:30:00Z","v":16182,"vw":129.79703},{"c":130.24,"h":130.37,"l":130.08,"n":79,"o":130.19,"t":"2026-10-16T13:45:00Z","v":5118,"vw":130.272876},{"c":129.87,"h":130.14,"l":129.83,"n":65,"o":130.1,"t":"2026-10-16T14:00:00Z","v":4436,"vw":129.937577},{"c":130.03,"h":130.05,"l":129.68,"n":85,"o":129.68,"t":"2026-10-16T14:15:00Z","v":3414,"vw":129.892048},{"c":129.74,"h":130.11,"l":129.74,"n":121,"o":130.09,"t":"2026-10-16T14:30:00Z","v":5131,"vw":129.923999},{"c":129.78,"h":129.9,"l":129.78,"n":95,"o":129.83,"t":"2026-10-16T14:45:00Z","v":6307,"vw":129.825863},{"c":130.05,"h":130.05,"l":130.02,"n":34,"o":130.05,"t":"2026-10-16T15:00:00Z","v":1270,"vw":130.034286},{"c":129.9,"h":129.94,"l":129.8,"n":88,"o":129.94,"t":"2026-10-16T15:15:00Z","v":3154,"vw":129.869964},{"c":129.62,"h":129.87,"l":129.62,"n":172,"o":129.87,"t":"2026-10-16T15:30:00Z","v":7541,"vw":129.767151},{"c":129.21,"h":129.62,"l":129.21,"n":75,"o":129.59,"t":"2026-10-16T15:45:00Z","v":3396,"vw":129.477964},{"c":129.15,"h":129.225,"l":129.13,"n":86,"o":129.17,"t":"2026-10-16T16:00:00Z","v":3938,"vw":129.17134},{"c":129.08,"h":129.14,"l":129.08,"n":76,"o":129.14,"t":"2026-10-16T16:15:00Z","v":5021,"vw":129.119805},{"c":128.92,"h":128.95,"l":128.91,"n":20,"o":128.95,"t":"2026-10-16T16:30:00Z","v":805,"vw":128.9325},{"c":128.71,"h":128.84,"l":128.64,"n":55,"o":128.84,"t":"2026-10-16T16:45:00Z","v":2274,"vw":128.712723},{"c":128.3,"h":128.7,"l":128.3,"n":59,"o":128.7,"t":"2026-10-16T17:00:00Z","v":2869,"vw":128.457973},{"c":128.65,"h":128.65,"l":128.28,"n":47,"o":128.36,"t":"2026-10-16T17:15:00Z","v":2233,"vw":128.384705},{"c":128.715,"h":128.82,"l":128.59,"n":133,"o":128.59,"t":"2026-10-16T17:30:00Z","v":8434,"vw":128.702651},{"c":128.47,"h":128.74,"l":128.47,"n":77,"o":128.72,"t":"2026-10-16T17:45:00Z","v":5596,"vw":128.637799},{"c":128.59,"h":128.59,"l":128.39,"n":141,"o":128.41,"t":"2026-10-16T18:00:00Z","v":9434,"vw":128.48826},{"c":128.47,"h":128.635,"l":128.46,"n":202,"o":128.59,"t":"2026-10-16T18:15:00Z","v":9972,"vw":128.523876},{"c":128.57,"h":128.6,"l":128.4,"n":200,"o":128.4101,"t":"2026-10-16T18:30:00Z","v":8636,"vw":128.505663},{"c":128.6,"h":128.69,"l":128.515,"n":181,"o":128.59,"t":"2026-10-16T18:45:00Z","v":6073,"vw":128.600916},{"c":128.68,"h":128.68,"l":128.53,"n":279,"o":128.6,"t":"2026-10-16T19:00:00Z","v":11330,"vw":128.613163},{"c":128.6401,"h":128.73,"l":128.56,"n":254,"o":128.73,"t":"2026-10-16T19:15:00Z","v":11039,"vw":128.627888},{"c":128.62,"h":128.79,"l":128.59,"n":332,"o":128.68,"t":"2026-10-16T19:30:00Z","v":15974,"vw":128.679649},{"c":129.04,"h":129.04,"l":128.63,"n":489,"o":128.66,"t":"2026-10-16T19:45:00Z","v":28047,"vw":128.883056},{"c":129.01,"h":129.01,"l":129.01,"n":6,"o":129.01,"t":"2026-10-16T20:00:00Z","v":991,"vw":129.01},{"c":128.69,"h":128.77,"l":128.66,"n":22,"o":128.76,"t":"2026-10-19T13:30:00Z","v":1502,"vw":128.733255},{"c":128.46,"h":128.48,"l":128.46,"n":6,"o":128.48,"t":"2026-10-19T13:45:00Z","v":308,"vw":128.473151},{"c":128.58,"h":128.58,"l":128.38,"n":36,"o":128.41,"t":"2026-10-19T14:00:00Z","v":2996,"vw":128.450008},{"c":128.27,"h":128.665,"l":128.27,"n":42,"o":128.665,"t":"2026-10-19T14:15:00Z","v":2544,"vw":128.439216},{"c":128.3,"h":128.465,"l":128.3,"n":111,"o":128.37,"t":"2026-10-19T14:30:00Z","v":3559,"vw":128.367538},{"c":128.28,"h":128.3,"l":128.28,"n":5,"o":128.3,"t":"2026-10-19T14:45:00Z","v":455,"vw":128.295},{"c":128.5964,"h":128.5964,"l":128.44,"n":61,"o":128.535,"t":"2026-10-19T15:00:00Z","v":2472,"vw":128.533804},{"c":128.56,"h":128.68,"l":128.56,"n":54,"o":128.63,"t":"2026-10-19T15:15:00Z","v":2488,"vw":128.607187},{"c":128.46,"h":128.5995,"l":128.43,"n":74,"o":128.57,"t":"2026-10-19T15:30:00Z","v":2712,"vw":128.508488},{"c":128.44,"h":128.47,"l":128.41,"n":162,"o":128.46,"t":"2026-10-19T15:45:00Z","v":5067,"vw":128.440536},{"c":128.06,"h":128.37,"l":128.06,"n":96,"o":128.37,"t":"2026-10-19T16:00:00Z","v":2461,"vw":128.164109},{"c":128.11,"h":128.17,"l":128.11,"n":67,"o":128.13,"t":"2026-10-19T16:15:00Z","v":1254,"vw":128.1425},{"c":128.1008,"h":128.11,"l":128.06,"n":83,"o":128.06,"t":"2026-10-19T16:30:00Z","v":3072,"vw":128.090302},{"c":128.15,"h":128.1651,"l":128.06,"n":68,"o":128.07,"t":"2026-10-19T16:45:00Z","v":3925,"vw":128.135513},{"c":128.08,"h":128.14,"l":128.05,"n":37,"o":128.14,"t":"2026-10-19T17:00:00Z","v":1625,"vw":128.099539},{"c":128.12,"h":128.15,"l":128.12,"n":58,"o":128.12,"t":"2026-10-19T17:15:00Z","v":2522,"vw":128.129293},{"c":128.09,"h":128.15,"l":128.06,"n":28,"o":128.15,"t":"2026-10-19T17:30:00Z","v":1295,"vw":128.080937},{"c":128.12,"h":128.12,"l":128.1,"n":28,"o":128.11,"t":"2026-10-19T17:45:00Z","v":943,"vw":128.115},{"c":128.12,"h":128.12,"l":128.02,"n":37,"o":128.12,"t":"2026-10-19T18:00:00Z","v":1500,"vw":128.07649},{"c":128.13,"h":128.19,"l":128.13,"n":53,"o":128.13,"t":"2026-10-19T18:15:00Z","v":2405,"vw":128.153328},{"c":127.99,"h":128.03,"l":127.99,"n":62,"o":128.01,"t":"2026-10-19T18:30:00Z","v":1552,"vw":128.007647},{"c":128.02,"h":128.05,"l":127.99,"n":79,"o":128.03,"t":"2026-10-19T18:45:00Z","v":2407,"vw":128.014193},{"c":127.94,"h":128.04,"l":127.91,"n":147,"o":128.04,"t":"2026-10-19T19:00:00Z","v":4694,"vw":127.958521},{"c":127.89,"h":127.955,"l":127.865,"n":166,"o":127.94,"t":"2026-10-19T19:15:00Z","v":4932,"vw":127.914531},{"c":127.82,"h":127.87,"l":127.73,"n":425,"o":127.86,"t":"2026-10-19T19:30:00Z","v":14333,"vw":127.81429},{"c":127.77,"h":127.86,"l":127.76,"n":372,"o":127.81,"t":"2026-10-19T19:45:00Z","v":16052,"vw":127.793769},{"c":127.84,"h":127.84,"l":127.84,"n":6,"o":127.84,"t":"2026-10-19T20:00:00Z","v":790,"vw":127.84},{"c":128.45,"h":128.45,"l":128.45,"n":2,"o":128.45,"t":"2026-10-20T08:30:00Z","v":101,"vw":128.45},{"c":129.37,"h":129.37,"l":127.79,"n":32,"o":128.19,"t":"2026-10-20T13:30:00Z","v":18739,"vw":129.281304},{"c":129.725,"h":129.8,"l":129.3,"n":34,"o":129.3,"t":"2026-10-20T13:45:00Z","v":3091,"vw":129.577752},{"c":129.32,"h":129.67,"l":129.26,"n":37,"o":129.63,"t":"2026-10-20T14:00:00Z","v":2282,"vw":129.338923},{"c":129.72,"h":129.77,"l":129.23,"n":80,"o":129.26,"t":"2026-10-20T14:15:00Z","v":4744,"vw":129.549443},{"c":129.96,"h":129.96,"l":129.73,"n":25,"o":129.89,"t":"2026-10-20T14:30:00Z","v":1428,"vw":129.854659},{"c":129.9401,"h":129.995,"l":129.92,"n":34,"o":129.93,"t":"2026-10-20T14:45:00Z","v":1524,"vw":129.951278},{"c":129.49,"h":129.93,"l":129.49,"n":81,"o":129.93,"t":"2026-10-20T15:00:00Z","v":5405,"vw":129.639064},{"c":129.51,"h":129.54,"l":129.48,"n":29,"o":129.48,"t":"2026-10-20T15:15:00Z","v":1168,"vw":129.511667},{"c":129.45,"h":129.47,"l":129.45,"n":26,"o":129.47,"t":"2026-10-20T15:30:00Z","v":793,"vw":129.457905},{"c":129.46,"h":129.55,"l":129.43,"n":15,"o":129.55,"t":"2026-10-20T15:45:00Z","v":744,"vw":129.485756},{"c":129.4,"h":129.4,"l":129.4,"n":8,"o":129.4,"t":"2026-10-20T16:00:00Z","v":177,"vw":129.4},{"c":129.32,"h":129.51,"l":129.32,"n":42,"o":129.51,"t":"2026-10-20T16:15:00Z","v":1623,"vw":129.382733},{"c":129.345,"h":129.36,"l":129.345,"n":20,"o":129.35,"t":"2026-10-20T16:30:00Z","v":663,"vw":129.351402},{"c":129.29,"h":129.37,"l":129.29,"n":35,"o":129.32,"t":"2026-10-20T16:45:00Z","v":1206,"vw":129.310325},{"c":129.2644,"h":129.325,"l":129.24,"n":42,"o":129.32,"t":"2026-10-20T17:00:00Z","v":2320,"vw":129.282982},{"c":129.32,"h":129.32,"l":129.24,"n":29,"o":129.27,"t":"2026-10-20T17:15:00Z","v":1296,"vw":129.269831},{"c":129.39,"h":129.39,"l":129.32,"n":67,"o":129.39,"t":"2026-10-20T17:30:00Z","v":1885,"vw":129.36267},{"c":129.41,"h":129.4528,"l":129.38,"n":52,"o":129.38,"t":"2026-10-20T17:45:00Z","v":3193,"vw":129.408539},{"c":129.4,"h":129.44,"l":129.35,"n":40,"o":129.44,"t":"2026-10-20T18:00:00Z","v":1272,"vw":129.389173},{"c":129.32,"h":129.41,"l":129.3001,"n":103,"o":129.41,"t":"2026-10-20T18:15:00Z","v":3721,"vw":129.347723},{"c":129.26,"h":129.36,"l":129.26,"n":48,"o":129.31,"t":"2026-10-20T18:30:00Z","v":1397,"vw":129.296667},{"c":129.31,"h":129.345,"l":129.28,"n":69,"o":129.28,"t":"2026-10-20T18:45:00Z","v":2999,"vw":129.313174},{"c":129.3,"h":129.34,"l":129.29,"n":137,"o":129.32,"t":"2026-10-20T19:00:00Z","v":3790,"vw":129.32084},{"c":129.39,"h":129.39,"l":129.26,"n":193,"o":129.3,"t":"2026-10-20T19:15:00Z","v":7820,"vw":129.306348},{"c":129.35,"h":129.385,"l":129.29,"n":235,"o":129.38,"t":"2026-10-20T19:30:00Z","v":9626,"vw":129.338528},{"c":129.54,"h":129.54,"l":129.31,"n":275,"o":129.355,"t":"2026-10-20T19:45:00Z","v":14031,"vw":129.403948},{"c":129.52,"h":129.52,"l":129.52,"n":7,"o":129.52,"t":"2026-10-20T20:00:00Z","v":392,"vw":129.52},{"c":130.08,"h":130.41,"l":130.05,"n":25,"o":130.41,"t":"2026-10-21T13:30:00Z","v":3010,"vw":130.185319},{"c":129.985,"h":130.025,"l":129.94,"n":15,"o":129.94,"t":"2026-10-21T13:45:00Z","v":742,"vw":129.982716},{"c":129.72,"h":129.79,"l":129.63,"n":21,"o":129.79,"t":"2026-10-21T14:00:00Z","v":1052,"vw":129.684124},{"c":129.79,"h":129.79,"l":129.66,"n":54,"o":129.73,"t":"2026-10-21T14:15:00Z","v":2099,"vw":129.722776},{"c":129.99,"h":129.99,"l":129.99,"n":2,"o":129.99,"t":"2026-10-21T14:30:00Z","v":177,"vw":129.99},{"c":129.98,"h":130.19,"l":129.98,"n":15,"o":130.19,"t":"2026-10-21T14:45:00Z","v":1634,"vw":130.134976},{"c":130.0701,"h":130.1,"l":129.93,"n":43,"o":129.93,"t":"2026-10-21T15:00:00Z","v":2278,"vw":130.052493},{"c":130.15,"h":130.15,"l":130.0001,"n":32,"o":130.12,"t":"2026-10-21T15:15:00Z","v":1337,"vw":130.075471},{"c":130.24,"h":130.25,"l":130.15,"n":47,"o":130.21,"t":"2026-10-21T15:30:00Z","v":2065,"vw":130.203333},{"c":130.28,"h":130.28,"l":130.242,"n":45,"o":130.27,"t":"2026-10-21T15:45:00Z","v":1173,"vw":130.26588},{"c":130.2324,"h":130.2324,"l":130.2324,"n":4,"o":130.2324,"t":"2026-10-21T16:00:00Z","v":143,"vw":130.2324},{"c":130.33,"h":130.33,"l":130.3,"n":24,"o":130.3154,"t":"2026-10-21T16:15:00Z","v":11650,"vw":130.301499},{"c":130.385,"h":130.56,"l":130.34,"n":97,"o":130.3851,"t":"2026-10-21T16:30:00Z","v":4181,"vw":130.417961},{"c":130.3183,"h":130.36,"l":130.3058,"n":35,"o":130.36,"t":"2026-10-21T16:45:00Z","v":1068,"vw":130.33246},{"c":130.335,"h":130.37,"l":130.29,"n":47,"o":130.35,"t":"2026-10-21T17:00:00Z","v":28029,"vw":130.330586},{"c":130.3,"h":130.34,"l":130.29,"n":27,"o":130.34,"t":"2026-10-21T17:15:00Z","v":1683,"vw":130.309313},{"c":130.275,"h":130.31,"l":130.26,"n":44,"o":130.308,"t":"2026-10-21T17:30:00Z","v":1745,"vw":130.285652},{"c":130.26,"h":130.365,"l":130.251,"n":134,"o":130.265,"t":"2026-10-21T17:45:00Z","v":11103,"vw":130.310651},{"c":130.245,"h":130.265,"l":130.14,"n":183,"o":130.2513,"t":"2026-10-21T18:00:00Z","v":17718,"vw":130.209855},{"c":130.32,"h":130.32,"l":130.23,"n":18,"o":130.245,"t":"2026-10-21T18:15:00Z","v":2637,"vw":130.282146},{"c":130.4,"h":130.43,"l":130.29,"n":34,"o":130.29,"t":"2026-10-21T18:30:00Z","v":1414,"vw":130.320318},{"c":130.1369,"h":130.445,"l":130.1369,"n":63,"o":130.445,"t":"2026-10-21T18:45:00Z","v":2816,"vw":130.27926},{"c":129.895,"h":130.05,"l":129.86,"n":88,"o":130.02,"t":"2026-10-21T19:00:00Z","v":3824,"vw":129.925901},{"c":130.155,"h":130.19,"l":129.985,"n":82,"o":130.055,"t":"2026-10-21T19:15:00Z","v":4950,"vw":130.082478},{"c":130.21,"h":130.21,"l":130.155,"n":48,"o":130.165,"t":"2026-10-21T19:30:00Z","v":1527,"vw":130.163955},{"c":130.3,"h":130.39,"l":130.21,"n":238,"o":130.21,"t":"2026-10-21T19:45:00Z","v":13125,"vw":130.282387},{"c":130.28,"h":130.28,"l":130.28,"n":3,"o":130.28,"t":"2026-10-21T20:00:00Z","v":1791,"vw":130.28},{"c":130.23,"h":130.23,"l":130.23,"n":3,"o":130.23,"t":"2026-10-22T09:15:00Z","v":155,"vw":130.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.756742859779221,"strike":155.45533831811346,"iv":0.45227943906889473,"gamma":0.010426489716442082,"theta":-0.05130850926095415,"vega":0.06460141815298386,"rho":0.009427930757959113,"breakevenPct":19.95091851178124},{"delta":0.15,"premium":0.8086299743633598,"strike":143.27400512732805,"iv":0.2963047544305877,"gamma":0.02176431940801346,"theta":-0.045234959461444915,"vega":0.0859765801632436,"rho":0.014109050930128052,"breakevenPct":10.637053752354618},{"delta":0.2,"premium":0.9078152031717857,"strike":138.7259199512033,"iv":0.2319487234475392,"gamma":0.03329518912218353,"theta":-0.042791455070247314,"vega":0.10216910217795316,"rho":0.018739301401602355,"breakevenPct":7.220867046283566},{"delta":0.25,"premium":1.0621823573812732,"strike":136.35104065567273,"iv":0.20242620021536062,"gamma":0.043253366617058926,"theta":-0.04323776385483634,"vega":0.11615520747331168,"rho":0.023397206149775703,"breakevenPct":5.5157974453305725},{"delta":0.3,"premium":1.2744706254830074,"strike":134.6048551571968,"iv":0.18391379370912928,"gamma":0.05025258668781245,"theta":-0.04388746728511669,"vega":0.12577832053065988,"rho":0.028179892483583057,"breakevenPct":4.337960364493454},{"delta":0.35,"premium":1.5631906442961028,"strike":133.68828366890125,"iv":0.1799301564262612,"gamma":0.053347215133709644,"theta":-0.044805566949703335,"vega":0.12964410067981197,"rho":0.03312723854862917,"breakevenPct":3.85585065898593},{"delta":0.4,"premium":1.8519106631091988,"strike":132.77171218060573,"iv":0.1759465191433931,"gamma":0.056441843579606854,"theta":-0.04572366661428998,"vega":0.13350988082896406,"rho":0.0380745846136753,"breakevenPct":3.3737409534784057},{"delta":0.45,"premium":2.1406306819222944,"strike":131.8551406923102,"iv":0.171962881860525,"gamma":0.05953647202550406,"theta":-0.046641766278876624,"vega":0.13737566097811615,"rho":0.043021930678721426,"breakevenPct":2.8916312479708823},{"delta":0.5,"premium":2.42935070073539,"strike":130.93856920401464,"iv":0.16797924457765692,"gamma":0.06263110047140126,"theta":-0.04755986594346327,"vega":0.14124144112726825,"rho":0.04796927674376754,"breakevenPct":2.4095215424633585},{"delta":0.55,"premium":2.7180707195484857,"strike":130.0219977157191,"iv":0.16399560729478882,"gamma":0.06572572891729847,"theta":-0.04847796560804992,"vega":0.14510722127642034,"rho":0.052916622808813665,"breakevenPct":1.9274118369558342},{"delta":0.6,"premium":3.2417216721672166,"strike":129.1947194719472,"iv":0.16483949394939493,"gamma":0.0624983498349835,"theta":-0.047453135313531354,"vega":0.13862354235423544,"rho":0.05785321078478228,"breakevenPct":1.6942648730050058},{"delta":0.65,"premium":3.7711496149614963,"strike":128.36963696369637,"iv":0.1658020902090209,"gamma":0.05911551155115511,"theta":-0.04638052805280528,"vega":0.13188536853685368,"rho":0.06278953421757687,"breakevenPct":1.4672399436826202},{"delta":0.7,"premium":4.300577557755775,"strike":127.54455445544555,"iv":0.16676468646864687,"gamma":0.055732673267326734,"theta":-0.04530792079207921,"vega":0.12514719471947194,"rho":0.06772585765037145,"breakevenPct":1.240215014360235},{"delta":0.75,"premium":4.899510763209394,"strike":126.66731898238747,"iv":0.16763287671232877,"gamma":0.05150391389432485,"theta":-0.04360195694716243,"vega":0.11630861056751468,"rho":0.07265117315227224,"breakevenPct":1.02651443261682},{"delta":0.8,"premium":5.683928571428572,"strike":125.64508928571429,"iv":0.16841941964285714,"gamma":0.045193080357142854,"theta":-0.04035781249999999,"vega":0.10246026785714284,"rho":0.0775298732525065,"breakevenPct":0.8439052884457244},{"delta":0.85,"premium":7.1499999999999995,"strike":124,"iv":0.183,"gamma":0.0347,"theta":-0.0381,"vega":0.0856,"rho":0.08205175163728573,"breakevenPct":0.706442447976669},{"delta":0.9,"premium":8.379378531073447,"strike":122.55367231638418,"iv":0.17969887005649718,"gamma":0.026422033898305077,"theta":-0.031600564971751406,"vega":0.06410169491525422,"rho":0.08668749193351667,"breakevenPct":0.5398532192717765}],"put":[{"delta":0.1,"premium":0.8,"strike":112.46055936770308,"iv":0.43399725232699377,"gamma":0.01094595312600636,"theta":-0.046143214944492875,"vega":0.0648772233223755,"rho":-0.011751320226109281,"breakevenPct":14.258957715040243},{"delta":0.15,"premium":0.9015793636416337,"strike":120.03158727283268,"iv":0.30194129290634647,"gamma":0.02088971200204953,"theta":-0.04171623517993239,"vega":0.08619382566819256,"rho":-0.017611014692702567,"breakevenPct":8.523375636035441},{"delta":0.2,"premium":1.0769848990463171,"strike":123.35979865395089,"iv":0.2523820376028515,"gamma":0.030033013707415877,"theta":-0.040998957420620284,"vega":0.10344012690815049,"rho":-0.02348604678076358,"breakevenPct":6.10242359294741},{"delta":0.25,"premium":1.2206377366236558,"strike":125.60850315498207,"iv":0.2159786101303681,"gamma":0.04002946058091026,"theta":-0.03940333120850732,"vega":0.11683958197017077,"rho":-0.02927080455359938,"breakevenPct":4.486012886156468},{"delta":0.3,"premium":1.3978601143622076,"strike":127.16409182067042,"iv":0.19278993496986874,"gamma":0.04863601186123745,"theta":-0.03695023610818014,"vega":0.12782302115682337,"rho":-0.03519234621904868,"breakevenPct":3.427603696300212},{"delta":0.35,"premium":1.6726574185608096,"strike":128.1062540064942,"iv":0.18628165092672297,"gamma":0.05317554280434793,"theta":-0.036900323779881096,"vega":0.1336293264203372,"rho":-0.04075827918491969,"breakevenPct":2.9151527390513627},{"delta":0.4,"premium":1.947454722759412,"strike":129.04841619231797,"iv":0.1797733668835772,"gamma":0.05771507374745842,"theta":-0.03685041145158204,"vega":0.13943563168385104,"rho":-0.0463242121507907,"breakevenPct":2.402701781802513},{"delta":0.45,"premium":2.222252026958014,"strike":129.99057837814175,"iv":0.17326508284043146,"gamma":0.0622546046905689,"theta":-0.03680049912328299,"vega":0.14524193694736487,"rho":-0.051890145116661714,"breakevenPct":1.8902508245536636},{"delta":0.5,"premium":2.7444965870307167,"strike":130.84470989761093,"iv":0.17296348122866895,"gamma":0.06040784982935154,"theta":-0.034654436860068256,"vega":0.1407216723549488,"rho":-0.057459389944915444,"breakevenPct":1.6354040462410984},{"delta":0.55,"premium":3.269240614334471,"strike":131.69795221843003,"iv":0.1727245733788396,"gamma":0.058496587030716723,"theta":-0.032487201365187714,"vega":0.13609709897610922,"rho":-0.06302866822632455,"breakevenPct":1.3831593303420306},{"delta":0.6,"premium":3.7939846416382252,"strike":132.55119453924914,"iv":0.17248566552901023,"gamma":0.056585324232081916,"theta":-0.03031996587030717,"vega":0.13147252559726963,"rho":-0.06859794650773367,"breakevenPct":1.1309146144429638},{"delta":0.65,"premium":4.318728668941979,"strike":133.40443686006824,"iv":0.17224675767918088,"gamma":0.0546740614334471,"theta":-0.02815273037542662,"vega":0.12684795221843004,"rho":-0.07416722478914278,"breakevenPct":0.8786698985438963},{"delta":0.7,"premium":4.843472696245733,"strike":134.25767918088738,"iv":0.17200784982935155,"gamma":0.05276279863481229,"theta":-0.02598549488054608,"vega":0.12222337883959045,"rho":-0.07973650307055188,"breakevenPct":0.6264251826448293},{"delta":0.75,"premium":5.557536606373814,"strike":135.27993109388458,"iv":0.17457131782945734,"gamma":0.04977872523686478,"theta":-0.023764082687338504,"vega":0.11616210163652026,"rho":-0.08541842853205435,"breakevenPct":0.3897761748362393},{"delta":0.8,"premium":7.538587424633937,"strike":137.43324720068907,"iv":0.19588914728682172,"gamma":0.03961507321274763,"theta":-0.021180103359173127,"vega":0.10048596037898364,"rho":-0.09185422358341228,"breakevenPct":0.25749844424853985},{"delta":0.85,"premium":9.519638242894054,"strike":139.58656330749355,"iv":0.21720697674418601,"gamma":0.029451421188630502,"theta":-0.018596124031007757,"vega":0.08480981912144706,"rho":-0.09829001863477019,"breakevenPct":0.12522071366084075}]},"raw":{"call":[{"delta":0.1,"premium":0.756742859779221,"strike":155.45533831811346,"iv":0.45227943906889473,"gamma":0.010426489716442082,"theta":-0.05130850926095415,"vega":0.06460141815298386,"rho":0.009427930757959113,"breakevenPct":19.95091851178124},{"delta":0.15,"premium":0.8086299743633598,"strike":143.27400512732805,"iv":0.2963047544305877,"gamma":0.02176431940801346,"theta":-0.045234959461444915,"vega":0.0859765801632436,"rho":0.014109050930128052,"breakevenPct":10.637053752354618},{"delta":0.2,"premium":0.9078152031717857,"strike":138.7259199512033,"iv":0.2319487234475392,"gamma":0.03329518912218353,"theta":-0.042791455070247314,"vega":0.10216910217795316,"rho":0.018739301401602355,"breakevenPct":7.220867046283566},{"delta":0.25,"premium":1.0621823573812732,"strike":136.35104065567273,"iv":0.20242620021536062,"gamma":0.043253366617058926,"theta":-0.04323776385483634,"vega":0.11615520747331168,"rho":0.023397206149775703,"breakevenPct":5.5157974453305725},{"delta":0.3,"premium":1.2744706254830074,"strike":134.6048551571968,"iv":0.18391379370912928,"gamma":0.05025258668781245,"theta":-0.04388746728511669,"vega":0.12577832053065988,"rho":0.028179892483583057,"breakevenPct":4.337960364493454},{"delta":0.35,"premium":1.5631906442961028,"strike":133.68828366890125,"iv":0.1799301564262612,"gamma":0.053347215133709644,"theta":-0.044805566949703335,"vega":0.12964410067981197,"rho":0.03312723854862917,"breakevenPct":3.85585065898593},{"delta":0.4,"premium":1.8519106631091988,"strike":132.77171218060573,"iv":0.1759465191433931,"gamma":0.056441843579606854,"theta":-0.04572366661428998,"vega":0.13350988082896406,"rho":0.0380745846136753,"breakevenPct":3.3737409534784057},{"delta":0.45,"premium":2.1406306819222944,"strike":131.8551406923102,"iv":0.171962881860525,"gamma":0.05953647202550406,"theta":-0.046641766278876624,"vega":0.13737566097811615,"rho":0.043021930678721426,"breakevenPct":2.8916312479708823},{"delta":0.5,"premium":2.42935070073539,"strike":130.93856920401464,"iv":0.16797924457765692,"gamma":0.06263110047140126,"theta":-0.04755986594346327,"vega":0.14124144112726825,"rho":0.04796927674376754,"breakevenPct":2.4095215424633585},{"delta":0.55,"premium":2.7180707195484857,"strike":130.0219977157191,"iv":0.16399560729478882,"gamma":0.06572572891729847,"theta":-0.04847796560804992,"vega":0.14510722127642034,"rho":0.052916622808813665,"breakevenPct":1.9274118369558342},{"delta":0.6,"premium":3.2417216721672166,"strike":129.1947194719472,"iv":0.16483949394939493,"gamma":0.0624983498349835,"theta":-0.047453135313531354,"vega":0.13862354235423544,"rho":0.05785321078478228,"breakevenPct":1.6942648730050058},{"delta":0.65,"premium":3.7711496149614963,"strike":128.36963696369637,"iv":0.1658020902090209,"gamma":0.05911551155115511,"theta":-0.04638052805280528,"vega":0.13188536853685368,"rho":0.06278953421757687,"breakevenPct":1.4672399436826202},{"delta":0.7,"premium":4.300577557755775,"strike":127.54455445544555,"iv":0.16676468646864687,"gamma":0.055732673267326734,"theta":-0.04530792079207921,"vega":0.12514719471947194,"rho":0.06772585765037145,"breakevenPct":1.240215014360235},{"delta":0.75,"premium":4.899510763209394,"strike":126.66731898238747,"iv":0.16763287671232877,"gamma":0.05150391389432485,"theta":-0.04360195694716243,"vega":0.11630861056751468,"rho":0.07265117315227224,"breakevenPct":1.02651443261682},{"delta":0.8,"premium":5.683928571428572,"strike":125.64508928571429,"iv":0.16841941964285714,"gamma":0.045193080357142854,"theta":-0.04035781249999999,"vega":0.10246026785714284,"rho":0.0775298732525065,"breakevenPct":0.8439052884457244},{"delta":0.85,"premium":7.1499999999999995,"strike":124,"iv":0.183,"gamma":0.0347,"theta":-0.0381,"vega":0.0856,"rho":0.08205175163728573,"breakevenPct":0.706442447976669},{"delta":0.9,"premium":8.379378531073447,"strike":122.55367231638418,"iv":0.17969887005649718,"gamma":0.026422033898305077,"theta":-0.031600564971751406,"vega":0.06410169491525422,"rho":0.08668749193351667,"breakevenPct":0.5398532192717765}],"put":[{"delta":0.1,"premium":0.8,"strike":112.46055936770308,"iv":0.43399725232699377,"gamma":0.01094595312600636,"theta":-0.046143214944492875,"vega":0.0648772233223755,"rho":-0.011751320226109281,"breakevenPct":14.258957715040243},{"delta":0.15,"premium":0.9015793636416337,"strike":120.03158727283268,"iv":0.30194129290634647,"gamma":0.02088971200204953,"theta":-0.04171623517993239,"vega":0.08619382566819256,"rho":-0.017611014692702567,"breakevenPct":8.523375636035441},{"delta":0.2,"premium":1.0769848990463171,"strike":123.35979865395089,"iv":0.2523820376028515,"gamma":0.030033013707415877,"theta":-0.040998957420620284,"vega":0.10344012690815049,"rho":-0.02348604678076358,"breakevenPct":6.10242359294741},{"delta":0.25,"premium":1.2206377366236558,"strike":125.60850315498207,"iv":0.2159786101303681,"gamma":0.04002946058091026,"theta":-0.03940333120850732,"vega":0.11683958197017077,"rho":-0.02927080455359938,"breakevenPct":4.486012886156468},{"delta":0.3,"premium":1.3978601143622076,"strike":127.16409182067042,"iv":0.19278993496986874,"gamma":0.04863601186123745,"theta":-0.03695023610818014,"vega":0.12782302115682337,"rho":-0.03519234621904868,"breakevenPct":3.427603696300212},{"delta":0.35,"premium":1.6726574185608096,"strike":128.1062540064942,"iv":0.18628165092672297,"gamma":0.05317554280434793,"theta":-0.036900323779881096,"vega":0.1336293264203372,"rho":-0.04075827918491969,"breakevenPct":2.9151527390513627},{"delta":0.4,"premium":1.947454722759412,"strike":129.04841619231797,"iv":0.1797733668835772,"gamma":0.05771507374745842,"theta":-0.03685041145158204,"vega":0.13943563168385104,"rho":-0.0463242121507907,"breakevenPct":2.402701781802513},{"delta":0.45,"premium":2.222252026958014,"strike":129.99057837814175,"iv":0.17326508284043146,"gamma":0.0622546046905689,"theta":-0.03680049912328299,"vega":0.14524193694736487,"rho":-0.051890145116661714,"breakevenPct":1.8902508245536636},{"delta":0.5,"premium":2.7444965870307167,"strike":130.84470989761093,"iv":0.17296348122866895,"gamma":0.06040784982935154,"theta":-0.034654436860068256,"vega":0.1407216723549488,"rho":-0.057459389944915444,"breakevenPct":1.6354040462410984},{"delta":0.55,"premium":3.269240614334471,"strike":131.69795221843003,"iv":0.1727245733788396,"gamma":0.058496587030716723,"theta":-0.032487201365187714,"vega":0.13609709897610922,"rho":-0.06302866822632455,"breakevenPct":1.3831593303420306},{"delta":0.6,"premium":3.7939846416382252,"strike":132.55119453924914,"iv":0.17248566552901023,"gamma":0.056585324232081916,"theta":-0.03031996587030717,"vega":0.13147252559726963,"rho":-0.06859794650773367,"breakevenPct":1.1309146144429638},{"delta":0.65,"premium":4.318728668941979,"strike":133.40443686006824,"iv":0.17224675767918088,"gamma":0.0546740614334471,"theta":-0.02815273037542662,"vega":0.12684795221843004,"rho":-0.07416722478914278,"breakevenPct":0.8786698985438963},{"delta":0.7,"premium":4.843472696245733,"strike":134.25767918088738,"iv":0.17200784982935155,"gamma":0.05276279863481229,"theta":-0.02598549488054608,"vega":0.12222337883959045,"rho":-0.07973650307055188,"breakevenPct":0.6264251826448293},{"delta":0.75,"premium":5.557536606373814,"strike":135.27993109388458,"iv":0.17457131782945734,"gamma":0.04977872523686478,"theta":-0.023764082687338504,"vega":0.11616210163652026,"rho":-0.08541842853205435,"breakevenPct":0.3897761748362393},{"delta":0.8,"premium":7.538587424633937,"strike":137.43324720068907,"iv":0.19588914728682172,"gamma":0.03961507321274763,"theta":-0.021180103359173127,"vega":0.10048596037898364,"rho":-0.09185422358341228,"breakevenPct":0.25749844424853985},{"delta":0.85,"premium":9.519638242894054,"strike":139.58656330749355,"iv":0.21720697674418601,"gamma":0.029451421188630502,"theta":-0.018596124031007757,"vega":0.08480981912144706,"rho":-0.09829001863477019,"breakevenPct":0.12522071366084075}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}