{"symbol":"LDOS","url":"https://intraalpha.com/companies/LDOS","capturedAt":"2026-10-22T10:10:34.660Z","state":"ready","quote":{"symbol":"LDOS","last_price":129.23,"prev_close":127.66,"regular_close":129.23,"change":1.57,"change_pct":1.2298,"regular_change":1.57,"regular_change_pct":1.2298,"extended_change":0,"extended_change_pct":0,"bid":120.81,"ask":134.3,"bid_size":100,"ask_size":100,"volume":545200,"vwap":128.862915,"open":128.14,"high":129.4525,"low":127.475,"close":129.23,"trade_count":15342,"last_trade_at":"2026-10-21T23:00:00.00327158Z","last_quote_at":"2026-10-22T10:00:29.60756318Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:10:26.090617557-04:00","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":{"symbol":"LDOS","fetched_at":"2026-10-22T10:10:32.583175+00:00","name":"Leidos Holdings Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Leidos, formerly known as Science Applications International Corporation (SAIC), is an American defense, aviation, information technology (Lockheed Martin IS&GS), and biomedical research company headquartered in Reston, Virginia, that provides scientific, engineering, systems integration, and technical services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16020336000,"ebitda":2382000000,"pe_ratio":11.92,"peg_ratio":2.457,"book_value":42.11,"dividend_per_share":1.69,"dividend_yield":0.0134,"eps":10.71,"revenue_ttm":17634001000,"gross_profit_ttm":3138000000,"profit_margin":0.078,"operating_margin_ttm":0.117,"return_on_assets_ttm":0.0891,"return_on_equity_ttm":0.278,"quarterly_earnings_growth":-0.067,"quarterly_revenue_growth":0.072,"analyst_target_price":151.73,"analyst_number":3,"beta":0.59,"fifty_two_week_high":203.41,"fifty_two_week_low":98.54,"fifty_day_ma":130.06,"two_hundred_day_ma":143.48,"shares_outstanding":125492000,"forward_pe":9.55,"price_to_sales":0.908,"price_to_book":2.961,"ev_to_revenue":1.218,"ev_to_ebitda":9.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:10:32.583175+00:00"},"optionObservedAt":"2026-10-21T19:55:01.604Z","bars":[{"c":123.015,"h":123.19,"l":122.38,"n":197,"o":122.38,"t":"2026-10-15T13:30:00Z","v":11915,"vw":122.526308},{"c":123.52,"h":123.52,"l":123.105,"n":220,"o":123.21,"t":"2026-10-15T13:35:00Z","v":5910,"vw":123.293003},{"c":123.07,"h":123.72,"l":122.8,"n":301,"o":123.72,"t":"2026-10-15T13:40:00Z","v":6421,"vw":123.280308},{"c":122.945,"h":123.175,"l":122.53,"n":200,"o":122.72,"t":"2026-10-15T13:45:00Z","v":5497,"vw":123.018936},{"c":122.84,"h":123.15,"l":122.84,"n":368,"o":122.935,"t":"2026-10-15T13:50:00Z","v":7050,"vw":123.017516},{"c":123.02,"h":123.03,"l":122.6,"n":276,"o":122.87,"t":"2026-10-15T13:55:00Z","v":9475,"vw":122.84447},{"c":123.2,"h":123.28,"l":122.775,"n":300,"o":123.02,"t":"2026-10-15T14:00:00Z","v":9128,"vw":123.155925},{"c":123.395,"h":123.395,"l":122.97,"n":281,"o":123.225,"t":"2026-10-15T14:05:00Z","v":9014,"vw":123.213611},{"c":123.7725,"h":123.78,"l":123.44,"n":257,"o":123.63,"t":"2026-10-15T14:10:00Z","v":7370,"vw":123.677965},{"c":123.52,"h":124.055,"l":123.52,"n":303,"o":124.055,"t":"2026-10-15T14:15:00Z","v":4812,"vw":123.782093},{"c":123.6199,"h":123.6199,"l":123.18,"n":264,"o":123.555,"t":"2026-10-15T14:20:00Z","v":7747,"vw":123.381359},{"c":123.17,"h":123.57,"l":123.17,"n":319,"o":123.375,"t":"2026-10-15T14:25:00Z","v":10118,"vw":123.385773},{"c":123.615,"h":123.765,"l":123.19,"n":460,"o":123.19,"t":"2026-10-15T14:30:00Z","v":16892,"vw":123.587735},{"c":123.63,"h":123.83,"l":123.44,"n":326,"o":123.46,"t":"2026-10-15T14:35:00Z","v":4989,"vw":123.672967},{"c":123.575,"h":123.605,"l":123.53,"n":94,"o":123.605,"t":"2026-10-15T14:40:00Z","v":1726,"vw":123.564144},{"c":123.445,"h":123.575,"l":123.17,"n":284,"o":123.575,"t":"2026-10-15T14:45:00Z","v":4457,"vw":123.398894},{"c":123.71,"h":123.835,"l":123.4901,"n":293,"o":123.56,"t":"2026-10-15T14:50:00Z","v":18173,"vw":123.641925},{"c":123.8,"h":123.8,"l":123.62,"n":354,"o":123.77,"t":"2026-10-15T14:55:00Z","v":5354,"vw":123.717297},{"c":124.11,"h":124.11,"l":123.745,"n":245,"o":123.8582,"t":"2026-10-15T15:00:00Z","v":4334,"vw":123.976591},{"c":123.855,"h":123.89,"l":123.84,"n":110,"o":123.89,"t":"2026-10-15T15:05:00Z","v":2620,"vw":123.86287},{"c":123.62,"h":124.05,"l":123.545,"n":346,"o":124.025,"t":"2026-10-15T15:10:00Z","v":6887,"vw":123.886654},{"c":123.43,"h":123.69,"l":123.415,"n":263,"o":123.69,"t":"2026-10-15T15:15:00Z","v":5140,"vw":123.516245},{"c":123.22,"h":123.4,"l":123.15,"n":265,"o":123.4,"t":"2026-10-15T15:20:00Z","v":4288,"vw":123.297445},{"c":123.225,"h":123.225,"l":123.14,"n":134,"o":123.2,"t":"2026-10-15T15:25:00Z","v":2760,"vw":123.192858},{"c":123.31,"h":123.32,"l":123.09,"n":180,"o":123.235,"t":"2026-10-15T15:30:00Z","v":3344,"vw":123.225591},{"c":123.245,"h":123.425,"l":123.245,"n":169,"o":123.335,"t":"2026-10-15T15:35:00Z","v":5993,"vw":123.358481},{"c":123.355,"h":123.4004,"l":123.29,"n":135,"o":123.345,"t":"2026-10-15T15:40:00Z","v":2229,"vw":123.346804},{"c":123.58,"h":123.585,"l":123.45,"n":175,"o":123.45,"t":"2026-10-15T15:45:00Z","v":3801,"vw":123.494723},{"c":123.52,"h":123.52,"l":123.35,"n":309,"o":123.42,"t":"2026-10-15T15:50:00Z","v":8681,"vw":123.457573},{"c":123.22,"h":123.515,"l":123.22,"n":302,"o":123.515,"t":"2026-10-15T15:55:00Z","v":5843,"vw":123.35151},{"c":122.84,"h":123.21,"l":122.84,"n":251,"o":123.21,"t":"2026-10-15T16:00:00Z","v":5773,"vw":123.001336},{"c":123.06,"h":123.06,"l":122.885,"n":215,"o":122.945,"t":"2026-10-15T16:05:00Z","v":4012,"vw":122.947015},{"c":122.87,"h":123.0875,"l":122.87,"n":208,"o":123.08,"t":"2026-10-15T16:10:00Z","v":4437,"vw":123.034791},{"c":122.93,"h":123.025,"l":122.9,"n":98,"o":122.9,"t":"2026-10-15T16:15:00Z","v":1922,"vw":122.944776},{"c":122.935,"h":123.02,"l":122.82,"n":295,"o":122.965,"t":"2026-10-15T16:20:00Z","v":6482,"vw":122.877634},{"c":123.13,"h":123.13,"l":122.96,"n":136,"o":122.965,"t":"2026-10-15T16:25:00Z","v":2916,"vw":123.012143},{"c":123.0925,"h":123.21,"l":123.01,"n":188,"o":123.2,"t":"2026-10-15T16:30:00Z","v":4517,"vw":123.091142},{"c":123.265,"h":123.265,"l":123.13,"n":190,"o":123.13,"t":"2026-10-15T16:35:00Z","v":3164,"vw":123.174546},{"c":123.14,"h":123.14,"l":123.05,"n":161,"o":123.13,"t":"2026-10-15T16:40:00Z","v":2249,"vw":123.112353},{"c":122.94,"h":123.28,"l":122.94,"n":222,"o":123.13,"t":"2026-10-15T16:45:00Z","v":4236,"vw":123.115549},{"c":122.795,"h":122.935,"l":122.795,"n":114,"o":122.88,"t":"2026-10-15T16:50:00Z","v":2168,"vw":122.836774},{"c":123,"h":123,"l":122.84,"n":187,"o":122.84,"t":"2026-10-15T16:55:00Z","v":2978,"vw":122.944111},{"c":123.08,"h":123.09,"l":123.07,"n":88,"o":123.07,"t":"2026-10-15T17:00:00Z","v":1807,"vw":123.078347},{"c":123.05,"h":123.07,"l":122.985,"n":195,"o":123.07,"t":"2026-10-15T17:05:00Z","v":3193,"vw":123.051667},{"c":123.08,"h":123.25,"l":123.015,"n":239,"o":123.075,"t":"2026-10-15T17:10:00Z","v":6473,"vw":123.130001},{"c":123.035,"h":123.04,"l":122.996194,"n":110,"o":123.04,"t":"2026-10-15T17:15:00Z","v":2230,"vw":123.010848},{"c":123.175,"h":123.175,"l":123.03,"n":159,"o":123.03,"t":"2026-10-15T17:20:00Z","v":2640,"vw":123.121522},{"c":123.055,"h":123.19,"l":123.055,"n":156,"o":123.08,"t":"2026-10-15T17:25:00Z","v":3618,"vw":123.13424},{"c":122.855,"h":123.02,"l":122.82,"n":168,"o":123.02,"t":"2026-10-15T17:30:00Z","v":5558,"vw":122.872651},{"c":122.86,"h":122.93,"l":122.805,"n":105,"o":122.9,"t":"2026-10-15T17:35:00Z","v":1709,"vw":122.873},{"c":122.63,"h":122.86,"l":122.55,"n":340,"o":122.86,"t":"2026-10-15T17:40:00Z","v":7785,"vw":122.681756},{"c":122.61,"h":122.7,"l":122.53,"n":254,"o":122.53,"t":"2026-10-15T17:45:00Z","v":4293,"vw":122.617707},{"c":122.8,"h":122.82,"l":122.67,"n":183,"o":122.67,"t":"2026-10-15T17:50:00Z","v":2473,"vw":122.769},{"c":122.73,"h":122.82,"l":122.66,"n":145,"o":122.7805,"t":"2026-10-15T17:55:00Z","v":4349,"vw":122.747064},{"c":122.61,"h":122.725,"l":122.54,"n":275,"o":122.6,"t":"2026-10-15T18:00:00Z","v":5438,"vw":122.647047},{"c":122.69,"h":122.7,"l":122.69,"n":92,"o":122.7,"t":"2026-10-15T18:05:00Z","v":1831,"vw":122.692071},{"c":122.41,"h":122.7,"l":122.36,"n":394,"o":122.7,"t":"2026-10-15T18:10:00Z","v":11448,"vw":122.505101},{"c":122.4722,"h":122.515,"l":122.39,"n":158,"o":122.47,"t":"2026-10-15T18:15:00Z","v":2871,"vw":122.467494},{"c":122.57,"h":122.585,"l":122.56,"n":157,"o":122.5725,"t":"2026-10-15T18:20:00Z","v":2240,"vw":122.572602},{"c":122.54,"h":122.565,"l":122.54,"n":85,"o":122.565,"t":"2026-10-15T18:25:00Z","v":1217,"vw":122.554919},{"c":122.61,"h":122.7,"l":122.545,"n":193,"o":122.545,"t":"2026-10-15T18:30:00Z","v":4449,"vw":122.616703},{"c":122.55,"h":122.66,"l":122.45,"n":255,"o":122.66,"t":"2026-10-15T18:35:00Z","v":7564,"vw":122.511851},{"c":122.61,"h":122.68,"l":122.48,"n":351,"o":122.48,"t":"2026-10-15T18:40:00Z","v":7279,"vw":122.594381},{"c":122.7,"h":122.815,"l":122.52,"n":291,"o":122.52,"t":"2026-10-15T18:45:00Z","v":5721,"vw":122.716858},{"c":122.745,"h":122.745,"l":122.63,"n":199,"o":122.71,"t":"2026-10-15T18:50:00Z","v":3141,"vw":122.705886},{"c":122.595,"h":122.68,"l":122.56,"n":299,"o":122.66,"t":"2026-10-15T18:55:00Z","v":5762,"vw":122.62144},{"c":122.765,"h":122.845,"l":122.635,"n":297,"o":122.64,"t":"2026-10-15T19:00:00Z","v":7236,"vw":122.742615},{"c":122.985,"h":122.99,"l":122.815,"n":303,"o":122.85,"t":"2026-10-15T19:05:00Z","v":7443,"vw":122.914887},{"c":123.05,"h":123.06,"l":122.99,"n":300,"o":123.02,"t":"2026-10-15T19:10:00Z","v":5182,"vw":123.031382},{"c":122.9,"h":123,"l":122.81,"n":406,"o":122.99,"t":"2026-10-15T19:15:00Z","v":9413,"vw":122.87733},{"c":122.98,"h":122.995,"l":122.885,"n":385,"o":122.93,"t":"2026-10-15T19:20:00Z","v":9312,"vw":122.955125},{"c":122.86,"h":123.05,"l":122.775,"n":475,"o":123.05,"t":"2026-10-15T19:25:00Z","v":11622,"vw":122.902324},{"c":123.44,"h":123.44,"l":122.865,"n":395,"o":122.865,"t":"2026-10-15T19:30:00Z","v":9532,"vw":123.190516},{"c":123.67,"h":123.67,"l":123.445,"n":646,"o":123.445,"t":"2026-10-15T19:35:00Z","v":29576,"vw":123.517827},{"c":123.57,"h":123.66,"l":123.47,"n":637,"o":123.63,"t":"2026-10-15T19:40:00Z","v":20181,"vw":123.568556},{"c":123.455,"h":123.77,"l":123.43,"n":658,"o":123.625,"t":"2026-10-15T19:45:00Z","v":21229,"vw":123.601379},{"c":123.66,"h":123.83,"l":123.37,"n":858,"o":123.41,"t":"2026-10-15T19:50:00Z","v":30623,"vw":123.658778},{"c":124,"h":124.09,"l":123.61,"n":2180,"o":123.7,"t":"2026-10-15T19:55:00Z","v":77305,"vw":123.966833},{"c":124,"h":124,"l":124,"n":100,"o":124,"t":"2026-10-15T20:00:00Z","v":193421,"vw":124},{"c":125.22,"h":125.76,"l":124.9721,"n":189,"o":125.05,"t":"2026-10-16T13:30:00Z","v":41731,"vw":125.065548},{"c":125.73,"h":125.73,"l":125.435,"n":194,"o":125.435,"t":"2026-10-16T13:35:00Z","v":4749,"vw":125.562505},{"c":125.87,"h":126.05,"l":125.64,"n":351,"o":125.725,"t":"2026-10-16T13:40:00Z","v":9215,"vw":125.849635},{"c":125.76,"h":126.06,"l":125.76,"n":220,"o":125.905,"t":"2026-10-16T13:45:00Z","v":4222,"vw":125.840457},{"c":125.615,"h":125.615,"l":125.5,"n":119,"o":125.61,"t":"2026-10-16T13:50:00Z","v":2415,"vw":125.599546},{"c":125.82,"h":126.245,"l":125.82,"n":236,"o":125.94,"t":"2026-10-16T13:55:00Z","v":8218,"vw":126.130108},{"c":125.25,"h":125.65,"l":125.25,"n":215,"o":125.54,"t":"2026-10-16T14:00:00Z","v":305365,"vw":125.485773},{"c":125.36,"h":125.7516,"l":125.36,"n":201,"o":125.52,"t":"2026-10-16T14:05:00Z","v":5564,"vw":125.577504},{"c":125.49,"h":125.74,"l":125.46,"n":152,"o":125.46,"t":"2026-10-16T14:10:00Z","v":4406,"vw":125.512083},{"c":124.96,"h":125.17,"l":124.96,"n":178,"o":125.135,"t":"2026-10-16T14:15:00Z","v":3263,"vw":125.077207},{"c":125.32,"h":125.32,"l":125.12,"n":62,"o":125.12,"t":"2026-10-16T14:20:00Z","v":784,"vw":125.22},{"c":125.27,"h":125.37,"l":125.19,"n":130,"o":125.37,"t":"2026-10-16T14:25:00Z","v":2287,"vw":125.261905},{"c":125.41,"h":125.49,"l":125.22,"n":293,"o":125.46,"t":"2026-10-16T14:30:00Z","v":4162,"vw":125.348489},{"c":125.61,"h":125.61,"l":125.325,"n":162,"o":125.325,"t":"2026-10-16T14:35:00Z","v":2648,"vw":125.441919},{"c":125.45,"h":125.595,"l":125.45,"n":150,"o":125.54,"t":"2026-10-16T14:40:00Z","v":2765,"vw":125.526319},{"c":125.61,"h":125.7256,"l":125.46,"n":177,"o":125.46,"t":"2026-10-16T14:45:00Z","v":3632,"vw":125.659574},{"c":125.48,"h":125.845,"l":125.48,"n":168,"o":125.845,"t":"2026-10-16T14:50:00Z","v":3612,"vw":125.709319},{"c":125.58,"h":125.7999,"l":125.58,"n":157,"o":125.69,"t":"2026-10-16T14:55:00Z","v":4084,"vw":125.72823},{"c":125.35,"h":125.715,"l":125.305,"n":174,"o":125.715,"t":"2026-10-16T15:00:00Z","v":4153,"vw":125.550318},{"c":125.26,"h":125.52,"l":125.21,"n":178,"o":125.44,"t":"2026-10-16T15:05:00Z","v":3395,"vw":125.365294},{"c":125.09,"h":125.19,"l":125.06,"n":121,"o":125.06,"t":"2026-10-16T15:10:00Z","v":2286,"vw":125.15256},{"c":125.06,"h":125.065,"l":124.96,"n":114,"o":124.97,"t":"2026-10-16T15:15:00Z","v":2562,"vw":124.991383},{"c":124.625,"h":125.095,"l":124.61,"n":160,"o":125.095,"t":"2026-10-16T15:20:00Z","v":4227,"vw":124.821731},{"c":124.595,"h":124.73,"l":124.595,"n":146,"o":124.67,"t":"2026-10-16T15:25:00Z","v":2645,"vw":124.640833},{"c":124.5,"h":124.5,"l":124.39,"n":98,"o":124.5,"t":"2026-10-16T15:30:00Z","v":1843,"vw":124.434593},{"c":124.405,"h":124.52,"l":124.34,"n":180,"o":124.34,"t":"2026-10-16T15:35:00Z","v":5390,"vw":124.395918},{"c":124.2,"h":124.3331,"l":124.2,"n":153,"o":124.29,"t":"2026-10-16T15:40:00Z","v":5393,"vw":124.307889},{"c":124.54,"h":124.605,"l":124.31,"n":200,"o":124.31,"t":"2026-10-16T15:45:00Z","v":5662,"vw":124.487549},{"c":124.21,"h":124.52,"l":124.21,"n":114,"o":124.52,"t":"2026-10-16T15:50:00Z","v":1899,"vw":124.35},{"c":123.9175,"h":124.06,"l":123.9,"n":119,"o":124.06,"t":"2026-10-16T15:55:00Z","v":3265,"vw":123.991327},{"c":124.05,"h":124.06,"l":123.655,"n":192,"o":123.77,"t":"2026-10-16T16:00:00Z","v":9290,"vw":123.986583},{"c":124.085,"h":124.19,"l":124,"n":172,"o":124,"t":"2026-10-16T16:05:00Z","v":4714,"vw":124.096667},{"c":124.2,"h":124.24,"l":124.0025,"n":115,"o":124.0025,"t":"2026-10-16T16:10:00Z","v":2962,"vw":124.171326},{"c":124.09,"h":124.215,"l":124.09,"n":100,"o":124.185,"t":"2026-10-16T16:15:00Z","v":3050,"vw":124.160512},{"c":123.86,"h":124.08,"l":123.86,"n":131,"o":124.08,"t":"2026-10-16T16:20:00Z","v":2726,"vw":123.964055},{"c":123.83,"h":123.9734,"l":123.755,"n":110,"o":123.8,"t":"2026-10-16T16:25:00Z","v":3425,"vw":123.832241},{"c":123.935,"h":124.12,"l":123.86,"n":164,"o":123.86,"t":"2026-10-16T16:30:00Z","v":7741,"vw":123.892815},{"c":123.87,"h":123.91,"l":123.87,"n":59,"o":123.91,"t":"2026-10-16T16:35:00Z","v":577,"vw":123.89},{"c":123.86,"h":123.86,"l":123.73,"n":104,"o":123.785,"t":"2026-10-16T16:40:00Z","v":2706,"vw":123.781786},{"c":123.87,"h":123.925,"l":123.87,"n":57,"o":123.925,"t":"2026-10-16T16:45:00Z","v":1492,"vw":123.888879},{"c":123.78,"h":123.855,"l":123.73,"n":73,"o":123.855,"t":"2026-10-16T16:50:00Z","v":1578,"vw":123.786793},{"c":123.815,"h":123.815,"l":123.8059,"n":19,"o":123.8059,"t":"2026-10-16T16:55:00Z","v":797,"vw":123.809436},{"c":123.545,"h":123.68,"l":123.49,"n":114,"o":123.68,"t":"2026-10-16T17:00:00Z","v":2622,"vw":123.612001},{"c":123.545,"h":123.62,"l":123.545,"n":90,"o":123.55,"t":"2026-10-16T17:05:00Z","v":1601,"vw":123.564144},{"c":123.585,"h":123.7295,"l":123.56,"n":151,"o":123.59,"t":"2026-10-16T17:15:00Z","v":2821,"vw":123.613101},{"c":123.5375,"h":123.6,"l":123.5375,"n":71,"o":123.555,"t":"2026-10-16T17:20:00Z","v":1361,"vw":123.571379},{"c":123.85,"h":123.905,"l":123.73,"n":153,"o":123.73,"t":"2026-10-16T17:25:00Z","v":3357,"vw":123.838804},{"c":124.025,"h":124.08,"l":123.85,"n":136,"o":123.85,"t":"2026-10-16T17:30:00Z","v":3381,"vw":123.95825},{"c":124,"h":124.09,"l":123.945,"n":168,"o":124.05,"t":"2026-10-16T17:35:00Z","v":3807,"vw":123.995244},{"c":124.095,"h":124.185,"l":123.85,"n":167,"o":123.85,"t":"2026-10-16T17:40:00Z","v":3549,"vw":124.047803},{"c":124.05,"h":124.125,"l":124.05,"n":66,"o":124.125,"t":"2026-10-16T17:45:00Z","v":1189,"vw":124.0875},{"c":124.09,"h":124.17,"l":124.07,"n":148,"o":124.105,"t":"2026-10-16T17:50:00Z","v":3489,"vw":124.133104},{"c":124.01,"h":124.11,"l":123.99,"n":113,"o":124.11,"t":"2026-10-16T17:55:00Z","v":3222,"vw":124.053285},{"c":123.845,"h":124.015,"l":123.84,"n":264,"o":124,"t":"2026-10-16T18:00:00Z","v":5134,"vw":123.931185},{"c":123.94,"h":123.94,"l":123.81,"n":149,"o":123.855,"t":"2026-10-16T18:05:00Z","v":4816,"vw":123.847031},{"c":124.03,"h":124.03,"l":123.875,"n":105,"o":123.875,"t":"2026-10-16T18:10:00Z","v":2789,"vw":124.003333},{"c":124.105,"h":124.105,"l":123.97,"n":144,"o":124.025,"t":"2026-10-16T18:15:00Z","v":3951,"vw":124.056223},{"c":124.08,"h":124.13,"l":123.995,"n":188,"o":124.13,"t":"2026-10-16T18:20:00Z","v":5156,"vw":124.037917},{"c":123.99,"h":124.17,"l":123.9,"n":214,"o":124.11,"t":"2026-10-16T18:25:00Z","v":10173,"vw":124.012868},{"c":124.12,"h":124.12,"l":123.89,"n":225,"o":123.985,"t":"2026-10-16T18:30:00Z","v":7052,"vw":123.984879},{"c":124.01,"h":124.15,"l":123.95,"n":146,"o":124.05,"t":"2026-10-16T18:35:00Z","v":6232,"vw":124.043308},{"c":124.1,"h":124.145,"l":124.015,"n":103,"o":124.145,"t":"2026-10-16T18:40:00Z","v":3394,"vw":124.063051},{"c":124.3,"h":124.33,"l":124.055,"n":209,"o":124.055,"t":"2026-10-16T18:45:00Z","v":7904,"vw":124.261656},{"c":123.89,"h":124.235,"l":123.89,"n":197,"o":124.235,"t":"2026-10-16T18:50:00Z","v":5329,"vw":124.136493},{"c":123.855,"h":123.855,"l":123.84,"n":54,"o":123.84,"t":"2026-10-16T18:55:00Z","v":584,"vw":123.8475},{"c":123.76,"h":123.93,"l":123.76,"n":199,"o":123.855,"t":"2026-10-16T19:00:00Z","v":4475,"vw":123.853333},{"c":123.545,"h":123.775,"l":123.54,"n":212,"o":123.775,"t":"2026-10-16T19:05:00Z","v":4712,"vw":123.628417},{"c":123.73,"h":123.83,"l":123.535,"n":235,"o":123.545,"t":"2026-10-16T19:10:00Z","v":5514,"vw":123.659118},{"c":124.055,"h":124.055,"l":123.9,"n":300,"o":123.9,"t":"2026-10-16T19:15:00Z","v":8738,"vw":123.946676},{"c":123.975,"h":124.235,"l":123.975,"n":220,"o":124.23,"t":"2026-10-16T19:20:00Z","v":3994,"vw":124.094186},{"c":124.145,"h":124.145,"l":124.06,"n":220,"o":124.06,"t":"2026-10-16T19:25:00Z","v":6307,"vw":124.121013},{"c":124.4,"h":124.44,"l":124.19,"n":367,"o":124.19,"t":"2026-10-16T19:30:00Z","v":7356,"vw":124.321928},{"c":124.755,"h":124.76,"l":124.51,"n":448,"o":124.51,"t":"2026-10-16T19:35:00Z","v":12423,"vw":124.685972},{"c":124.66,"h":124.77,"l":124.55,"n":377,"o":124.72,"t":"2026-10-16T19:40:00Z","v":13036,"vw":124.657662},{"c":124.81,"h":124.86,"l":124.66,"n":413,"o":124.665,"t":"2026-10-16T19:45:00Z","v":14106,"vw":124.774756},{"c":124.99,"h":125,"l":124.76,"n":597,"o":124.76,"t":"2026-10-16T19:50:00Z","v":17660,"vw":124.928406},{"c":124.86,"h":125.01,"l":124.69,"n":2068,"o":124.965,"t":"2026-10-16T19:55:00Z","v":78292,"vw":124.837255},{"c":124.85,"h":124.87,"l":124.85,"n":105,"o":124.86,"t":"2026-10-16T20:00:00Z","v":454973,"vw":124.85022},{"c":124.11,"h":124.16,"l":123.97,"n":81,"o":123.97,"t":"2026-10-19T13:30:00Z","v":19225,"vw":123.972054},{"c":124.8,"h":125.085,"l":124.39,"n":193,"o":124.39,"t":"2026-10-19T13:35:00Z","v":7030,"vw":124.867046},{"c":123.8722,"h":124.965,"l":123.8722,"n":105,"o":124.81,"t":"2026-10-19T13:40:00Z","v":3518,"vw":124.452069},{"c":124.08,"h":124.165,"l":123.69,"n":96,"o":123.83,"t":"2026-10-19T13:45:00Z","v":2390,"vw":124.035893},{"c":124.36,"h":124.36,"l":124.055,"n":159,"o":124.23,"t":"2026-10-19T13:50:00Z","v":3153,"vw":124.230097},{"c":124.14,"h":124.345,"l":124.06,"n":216,"o":124.33,"t":"2026-10-19T13:55:00Z","v":6178,"vw":124.28605},{"c":124.16,"h":124.17,"l":123.9869,"n":240,"o":124.025,"t":"2026-10-19T14:00:00Z","v":5428,"vw":124.061619},{"c":124.08,"h":124.335,"l":124.08,"n":138,"o":124.33,"t":"2026-10-19T14:05:00Z","v":2209,"vw":124.217},{"c":124.23,"h":124.28,"l":124.01,"n":158,"o":124.02,"t":"2026-10-19T14:10:00Z","v":3860,"vw":124.190232},{"c":124.56,"h":124.56,"l":124.27,"n":217,"o":124.33,"t":"2026-10-19T14:15:00Z","v":5109,"vw":124.348545},{"c":124.82,"h":124.82,"l":124.38,"n":196,"o":124.5,"t":"2026-10-19T14:20:00Z","v":4658,"vw":124.562143},{"c":124.74,"h":124.74,"l":124.54,"n":234,"o":124.57,"t":"2026-10-19T14:25:00Z","v":4281,"vw":124.65237},{"c":124.755,"h":124.755,"l":124.57,"n":249,"o":124.735,"t":"2026-10-19T14:30:00Z","v":4631,"vw":124.652222},{"c":124.7025,"h":124.89,"l":124.7025,"n":256,"o":124.89,"t":"2026-10-19T14:35:00Z","v":5305,"vw":124.814624},{"c":124.55,"h":124.56,"l":124.55,"n":63,"o":124.56,"t":"2026-10-19T14:40:00Z","v":676,"vw":124.555},{"c":125.05,"h":125.05,"l":124.78,"n":188,"o":124.78,"t":"2026-10-19T14:45:00Z","v":3684,"vw":124.880533},{"c":124.94,"h":125.13,"l":124.94,"n":149,"o":125.07,"t":"2026-10-19T14:50:00Z","v":2824,"vw":125.072903},{"c":125.13,"h":125.17,"l":124.93,"n":183,"o":124.93,"t":"2026-10-19T14:55:00Z","v":2813,"vw":125.07},{"c":125.4,"h":125.4,"l":125.17,"n":164,"o":125.17,"t":"2026-10-19T15:00:00Z","v":2720,"vw":125.333319},{"c":125.27,"h":125.42,"l":125.12,"n":272,"o":125.4,"t":"2026-10-19T15:05:00Z","v":7673,"vw":125.281217},{"c":125.38,"h":125.38,"l":125.15,"n":139,"o":125.15,"t":"2026-10-19T15:10:00Z","v":3098,"vw":125.248008},{"c":125.73,"h":125.73,"l":125.35,"n":166,"o":125.35,"t":"2026-10-19T15:15:00Z","v":3780,"vw":125.415239},{"c":126.23,"h":126.33,"l":125.54,"n":328,"o":125.8599,"t":"2026-10-19T15:20:00Z","v":9225,"vw":125.96582},{"c":126.47,"h":126.47,"l":126.19,"n":324,"o":126.195,"t":"2026-10-19T15:25:00Z","v":8229,"vw":126.280806},{"c":126.415,"h":126.545,"l":126.33,"n":158,"o":126.545,"t":"2026-10-19T15:30:00Z","v":2847,"vw":126.435263},{"c":126.35,"h":126.5,"l":126.35,"n":233,"o":126.4,"t":"2026-10-19T15:35:00Z","v":5701,"vw":126.432194},{"c":126.525,"h":126.525,"l":126.385,"n":82,"o":126.385,"t":"2026-10-19T15:40:00Z","v":1237,"vw":126.489},{"c":126.54,"h":126.54,"l":126.535,"n":103,"o":126.54,"t":"2026-10-19T15:45:00Z","v":1532,"vw":126.538},{"c":126.45,"h":126.565,"l":126.4,"n":233,"o":126.45,"t":"2026-10-19T15:50:00Z","v":5589,"vw":126.461059},{"c":126.405,"h":126.51,"l":126.38,"n":131,"o":126.465,"t":"2026-10-19T15:55:00Z","v":3230,"vw":126.412859},{"c":126.305,"h":126.39,"l":126.23,"n":146,"o":126.39,"t":"2026-10-19T16:00:00Z","v":4344,"vw":126.327798},{"c":126.295,"h":126.32,"l":126.12,"n":341,"o":126.32,"t":"2026-10-19T16:05:00Z","v":15435,"vw":126.246884},{"c":126.35,"h":126.365,"l":126.33,"n":127,"o":126.34,"t":"2026-10-19T16:10:00Z","v":2186,"vw":126.345097},{"c":126.43,"h":126.43,"l":126.27,"n":186,"o":126.33,"t":"2026-10-19T16:15:00Z","v":6885,"vw":126.321285},{"c":126.5,"h":126.61,"l":126.36,"n":247,"o":126.41,"t":"2026-10-19T16:20:00Z","v":6414,"vw":126.477737},{"c":126.43,"h":126.48,"l":126.39,"n":154,"o":126.44,"t":"2026-10-19T16:25:00Z","v":3281,"vw":126.434942},{"c":126.31,"h":126.435,"l":126.25,"n":175,"o":126.43,"t":"2026-10-19T16:30:00Z","v":3934,"vw":126.348823},{"c":126.29,"h":126.29,"l":126.28,"n":60,"o":126.28,"t":"2026-10-19T16:35:00Z","v":1047,"vw":126.288},{"c":126.41,"h":126.41,"l":126.33,"n":101,"o":126.33,"t":"2026-10-19T16:40:00Z","v":2189,"vw":126.362933},{"c":126.33,"h":126.43,"l":126.155,"n":212,"o":126.43,"t":"2026-10-19T16:45:00Z","v":5053,"vw":126.306678},{"c":126.21,"h":126.33,"l":126.21,"n":111,"o":126.28,"t":"2026-10-19T16:50:00Z","v":3055,"vw":126.269},{"c":126.5,"h":126.5,"l":126.215,"n":185,"o":126.215,"t":"2026-10-19T16:55:00Z","v":4033,"vw":126.360212},{"c":126.31,"h":126.56,"l":126.29,"n":165,"o":126.555,"t":"2026-10-19T17:00:00Z","v":5369,"vw":126.37621},{"c":126.36,"h":126.36,"l":126.3,"n":49,"o":126.3,"t":"2026-10-19T17:05:00Z","v":1000,"vw":126.33525},{"c":126.37,"h":126.37,"l":126.27,"n":47,"o":126.27,"t":"2026-10-19T17:10:00Z","v":1442,"vw":126.2825},{"c":126.36,"h":126.36,"l":126.22,"n":186,"o":126.25,"t":"2026-10-19T17:15:00Z","v":3071,"vw":126.281667},{"c":126.33,"h":126.405,"l":126.33,"n":64,"o":126.405,"t":"2026-10-19T17:20:00Z","v":1120,"vw":126.37388},{"c":126.3,"h":126.415,"l":126.3,"n":90,"o":126.415,"t":"2026-10-19T17:25:00Z","v":1673,"vw":126.376667},{"c":126.24,"h":126.305,"l":126.05,"n":344,"o":126.25,"t":"2026-10-19T17:30:00Z","v":10553,"vw":126.196427},{"c":126.2175,"h":126.27,"l":126.16,"n":126,"o":126.27,"t":"2026-10-19T17:35:00Z","v":2850,"vw":126.239383},{"c":126.235,"h":126.235,"l":126.06,"n":180,"o":126.09,"t":"2026-10-19T17:40:00Z","v":2950,"vw":126.135293},{"c":126.275,"h":126.28,"l":126.22,"n":152,"o":126.24,"t":"2026-10-19T17:45:00Z","v":2409,"vw":126.26},{"c":126.19,"h":126.27,"l":126.15,"n":219,"o":126.27,"t":"2026-10-19T17:50:00Z","v":3721,"vw":126.231423},{"c":126.26,"h":126.38,"l":126.26,"n":50,"o":126.38,"t":"2026-10-19T17:55:00Z","v":1640,"vw":126.297556},{"c":126.3,"h":126.3,"l":126.21,"n":184,"o":126.24,"t":"2026-10-19T18:00:00Z","v":3633,"vw":126.268421},{"c":126.265,"h":126.43,"l":126.21,"n":195,"o":126.39,"t":"2026-10-19T18:05:00Z","v":4007,"vw":126.358647},{"c":126.39,"h":126.39,"l":126.2001,"n":109,"o":126.2001,"t":"2026-10-19T18:10:00Z","v":2210,"vw":126.330003},{"c":126.385,"h":126.45,"l":126.33,"n":130,"o":126.45,"t":"2026-10-19T18:15:00Z","v":3225,"vw":126.410526},{"c":126.43,"h":126.43,"l":126.42,"n":71,"o":126.42,"t":"2026-10-19T18:20:00Z","v":980,"vw":126.425},{"c":126.29,"h":126.38,"l":126.28,"n":209,"o":126.36,"t":"2026-10-19T18:25:00Z","v":5427,"vw":126.327664},{"c":126.29,"h":126.31,"l":126.26,"n":119,"o":126.29,"t":"2026-10-19T18:30:00Z","v":2624,"vw":126.282333},{"c":126.31,"h":126.31,"l":126.265,"n":172,"o":126.27,"t":"2026-10-19T18:35:00Z","v":3305,"vw":126.278279},{"c":126.275,"h":126.44,"l":126.275,"n":259,"o":126.31,"t":"2026-10-19T18:40:00Z","v":7589,"vw":126.337801},{"c":126.45,"h":126.4699,"l":126.38,"n":169,"o":126.38,"t":"2026-10-19T18:45:00Z","v":3878,"vw":126.414079},{"c":126.45,"h":126.705,"l":126.43,"n":331,"o":126.475,"t":"2026-10-19T18:50:00Z","v":10883,"vw":126.550068},{"c":126.49,"h":126.55,"l":126.48,"n":104,"o":126.52,"t":"2026-10-19T18:55:00Z","v":2234,"vw":126.508935},{"c":126.5,"h":126.63,"l":126.45,"n":251,"o":126.53,"t":"2026-10-19T19:00:00Z","v":9138,"vw":126.559431},{"c":126.625,"h":126.625,"l":126.5,"n":181,"o":126.505,"t":"2026-10-19T19:05:00Z","v":6281,"vw":126.556986},{"c":126.425,"h":126.66,"l":126.39,"n":353,"o":126.58,"t":"2026-10-19T19:10:00Z","v":13627,"vw":126.545533},{"c":126.5,"h":126.5,"l":126.425,"n":130,"o":126.425,"t":"2026-10-19T19:15:00Z","v":2461,"vw":126.458572},{"c":126.52,"h":126.62,"l":126.5,"n":358,"o":126.5,"t":"2026-10-19T19:20:00Z","v":10054,"vw":126.567438},{"c":126.37,"h":126.6,"l":126.31,"n":321,"o":126.6,"t":"2026-10-19T19:25:00Z","v":9377,"vw":126.492741},{"c":126.36,"h":126.51,"l":126.35,"n":245,"o":126.44,"t":"2026-10-19T19:30:00Z","v":6243,"vw":126.424223},{"c":126.385,"h":126.44,"l":126.36,"n":261,"o":126.3725,"t":"2026-10-19T19:35:00Z","v":6135,"vw":126.402213},{"c":126.29,"h":126.47,"l":126.26,"n":435,"o":126.41,"t":"2026-10-19T19:40:00Z","v":11771,"vw":126.392705},{"c":126.17,"h":126.29,"l":126.07,"n":532,"o":126.29,"t":"2026-10-19T19:45:00Z","v":16249,"vw":126.198519},{"c":125.97,"h":126.17,"l":125.94,"n":559,"o":126.08,"t":"2026-10-19T19:50:00Z","v":18355,"vw":126.045919},{"c":126.07,"h":126.08,"l":125.76,"n":1951,"o":125.96,"t":"2026-10-19T19:55:00Z","v":71068,"vw":125.93511},{"c":126.05,"h":126.05,"l":126.05,"n":78,"o":126.05,"t":"2026-10-19T20:00:00Z","v":176745,"vw":126.05},{"c":124.94,"h":124.94,"l":124.94,"n":1,"o":124.94,"t":"2026-10-19T21:00:00Z","v":158,"vw":124.94},{"c":126.09,"h":126.09,"l":126.09,"n":1,"o":126.09,"t":"2026-10-20T12:10:00Z","v":150,"vw":126.09},{"c":126.1,"h":126.1,"l":126.1,"n":4,"o":126.1,"t":"2026-10-20T13:25:00Z","v":105,"vw":126.1},{"c":128,"h":128,"l":126.62,"n":135,"o":126.62,"t":"2026-10-20T13:30:00Z","v":21138,"vw":126.694161},{"c":127.74,"h":127.74,"l":127.345,"n":118,"o":127.59,"t":"2026-10-20T13:35:00Z","v":3735,"vw":127.546304},{"c":128.13,"h":128.42,"l":127.3462,"n":194,"o":127.3462,"t":"2026-10-20T13:40:00Z","v":5191,"vw":127.80388},{"c":128.02,"h":128.14,"l":127.8,"n":189,"o":127.93,"t":"2026-10-20T13:45:00Z","v":4030,"vw":127.958998},{"c":128.09,"h":128.26,"l":127.8781,"n":105,"o":127.942,"t":"2026-10-20T13:50:00Z","v":3284,"vw":128.083198},{"c":128.31,"h":128.5,"l":128.21,"n":185,"o":128.215,"t":"2026-10-20T13:55:00Z","v":3683,"vw":128.322648},{"c":127.66,"h":128.07,"l":127.66,"n":196,"o":128.07,"t":"2026-10-20T14:00:00Z","v":2615,"vw":127.87625},{"c":127.77,"h":127.7899,"l":127.46,"n":78,"o":127.64,"t":"2026-10-20T14:05:00Z","v":2480,"vw":127.577491},{"c":127.17,"h":127.555,"l":127.1,"n":201,"o":127.55,"t":"2026-10-20T14:10:00Z","v":3499,"vw":127.34822},{"c":126.845,"h":127.06,"l":126.44,"n":189,"o":127.04,"t":"2026-10-20T14:15:00Z","v":4658,"vw":126.737626},{"c":126.82,"h":126.88,"l":126.49,"n":183,"o":126.7,"t":"2026-10-20T14:20:00Z","v":6211,"vw":126.768141},{"c":127.085,"h":127.085,"l":126.805,"n":84,"o":127.01,"t":"2026-10-20T14:25:00Z","v":2886,"vw":126.959151},{"c":126.925,"h":127.385,"l":126.73,"n":252,"o":126.89,"t":"2026-10-20T14:30:00Z","v":7609,"vw":127.089959},{"c":127.09,"h":127.26,"l":126.965,"n":148,"o":126.965,"t":"2026-10-20T14:35:00Z","v":4630,"vw":127.095858},{"c":127.245,"h":127.29,"l":127.015,"n":120,"o":127.015,"t":"2026-10-20T14:40:00Z","v":2660,"vw":127.204782},{"c":127.2,"h":127.4,"l":127.195,"n":263,"o":127.245,"t":"2026-10-20T14:45:00Z","v":6588,"vw":127.249744},{"c":127.53,"h":127.57,"l":127.3,"n":140,"o":127.32,"t":"2026-10-20T14:50:00Z","v":3158,"vw":127.409846},{"c":127.695,"h":127.695,"l":127.61,"n":94,"o":127.61,"t":"2026-10-20T14:55:00Z","v":3417,"vw":127.683395},{"c":127.52,"h":127.81,"l":127.52,"n":203,"o":127.705,"t":"2026-10-20T15:00:00Z","v":5292,"vw":127.6681},{"c":127.1899,"h":127.39,"l":127.12,"n":178,"o":127.37,"t":"2026-10-20T15:05:00Z","v":6036,"vw":127.262839},{"c":127.1,"h":127.23,"l":126.835,"n":229,"o":127.225,"t":"2026-10-20T15:10:00Z","v":4545,"vw":127.017917},{"c":126.76,"h":127.015,"l":126.705,"n":214,"o":127.015,"t":"2026-10-20T15:15:00Z","v":5431,"vw":126.787921},{"c":126.835,"h":126.95,"l":126.805,"n":158,"o":126.86,"t":"2026-10-20T15:20:00Z","v":2750,"vw":126.879917},{"c":126.72,"h":126.93,"l":126.67,"n":167,"o":126.78,"t":"2026-10-20T15:25:00Z","v":11971,"vw":126.696491},{"c":126.25,"h":126.68,"l":126.24,"n":299,"o":126.63,"t":"2026-10-20T15:30:00Z","v":8285,"vw":126.527323},{"c":126.465,"h":126.465,"l":126.335,"n":128,"o":126.34,"t":"2026-10-20T15:35:00Z","v":3577,"vw":126.377845},{"c":126.4725,"h":126.66,"l":126.45,"n":179,"o":126.51,"t":"2026-10-20T15:40:00Z","v":4632,"vw":126.534969},{"c":126.48,"h":126.525,"l":126.475,"n":95,"o":126.51,"t":"2026-10-20T15:45:00Z","v":2187,"vw":126.497701},{"c":126.825,"h":126.865,"l":126.49,"n":105,"o":126.49,"t":"2026-10-20T15:50:00Z","v":2109,"vw":126.729296},{"c":126.6,"h":126.78,"l":126.6,"n":143,"o":126.7,"t":"2026-10-20T15:55:00Z","v":2880,"vw":126.682367},{"c":126.86,"h":126.905,"l":126.6001,"n":192,"o":126.65,"t":"2026-10-20T16:00:00Z","v":5742,"vw":126.762123},{"c":127.07,"h":127.07,"l":126.86,"n":178,"o":126.89,"t":"2026-10-20T16:05:00Z","v":305247,"vw":126.963771},{"c":126.955,"h":127.09,"l":126.955,"n":124,"o":127.075,"t":"2026-10-20T16:10:00Z","v":2956,"vw":127.032442},{"c":126.78,"h":127.04,"l":126.78,"n":109,"o":126.955,"t":"2026-10-20T16:15:00Z","v":2405,"vw":126.89053},{"c":127.03,"h":127.03,"l":126.895,"n":146,"o":126.91,"t":"2026-10-20T16:20:00Z","v":4843,"vw":126.94887},{"c":127.17,"h":127.17,"l":127.02,"n":106,"o":127.06,"t":"2026-10-20T16:25:00Z","v":2365,"vw":127.079616},{"c":127.575,"h":127.62,"l":127.21,"n":307,"o":127.21,"t":"2026-10-20T16:30:00Z","v":10388,"vw":127.395863},{"c":127.51,"h":127.555,"l":127.48,"n":107,"o":127.555,"t":"2026-10-20T16:35:00Z","v":2565,"vw":127.509375},{"c":127.48,"h":127.75,"l":127.47,"n":150,"o":127.57,"t":"2026-10-20T16:40:00Z","v":5772,"vw":127.677559},{"c":127.5,"h":127.5,"l":127.43,"n":68,"o":127.43,"t":"2026-10-20T16:45:00Z","v":1729,"vw":127.444223},{"c":127.48,"h":127.51,"l":127.405,"n":142,"o":127.46,"t":"2026-10-20T16:50:00Z","v":4811,"vw":127.465494},{"c":127.585,"h":127.69,"l":127.44,"n":123,"o":127.44,"t":"2026-10-20T16:55:00Z","v":3074,"vw":127.598575},{"c":127.73,"h":127.73,"l":127.59,"n":166,"o":127.61,"t":"2026-10-20T17:00:00Z","v":5236,"vw":127.652662},{"c":127.4,"h":127.715,"l":127.39,"n":183,"o":127.715,"t":"2026-10-20T17:05:00Z","v":13933,"vw":127.533807},{"c":127.37,"h":127.4275,"l":127.31,"n":92,"o":127.4275,"t":"2026-10-20T17:10:00Z","v":2453,"vw":127.347344},{"c":127.45,"h":127.45,"l":127.29,"n":74,"o":127.29,"t":"2026-10-20T17:15:00Z","v":2468,"vw":127.393338},{"c":127.4232,"h":127.56,"l":127.39,"n":129,"o":127.515,"t":"2026-10-20T17:20:00Z","v":4625,"vw":127.484414},{"c":127.385,"h":127.4499,"l":127.29,"n":197,"o":127.39,"t":"2026-10-20T17:25:00Z","v":5208,"vw":127.359084},{"c":127.63,"h":127.64,"l":127.415,"n":160,"o":127.44,"t":"2026-10-20T17:30:00Z","v":4492,"vw":127.533723},{"c":127.72,"h":127.72,"l":127.625,"n":122,"o":127.625,"t":"2026-10-20T17:35:00Z","v":2361,"vw":127.695283},{"c":127.79,"h":127.82,"l":127.72,"n":121,"o":127.77,"t":"2026-10-20T17:40:00Z","v":5106,"vw":127.764167},{"c":127.71,"h":127.815,"l":127.71,"n":134,"o":127.785,"t":"2026-10-20T17:45:00Z","v":4482,"vw":127.756059},{"c":127.8,"h":127.8,"l":127.71,"n":161,"o":127.71,"t":"2026-10-20T17:50:00Z","v":4109,"vw":127.762677},{"c":127.88,"h":127.9,"l":127.81,"n":89,"o":127.82,"t":"2026-10-20T17:55:00Z","v":2351,"vw":127.864415},{"c":127.91,"h":127.95,"l":127.82,"n":143,"o":127.87,"t":"2026-10-20T18:00:00Z","v":5500,"vw":127.88642},{"c":127.86,"h":127.925,"l":127.81,"n":175,"o":127.925,"t":"2026-10-20T18:05:00Z","v":4609,"vw":127.871833},{"c":127.98,"h":127.98,"l":127.85,"n":114,"o":127.85,"t":"2026-10-20T18:10:00Z","v":2615,"vw":127.911818},{"c":127.98,"h":128.085,"l":127.945,"n":181,"o":127.945,"t":"2026-10-20T18:15:00Z","v":10991,"vw":128.002213},{"c":127.87,"h":127.9875,"l":127.79,"n":154,"o":127.95,"t":"2026-10-20T18:20:00Z","v":5196,"vw":127.900959},{"c":127.975,"h":127.975,"l":127.765,"n":122,"o":127.765,"t":"2026-10-20T18:25:00Z","v":3347,"vw":127.866875},{"c":128.13,"h":128.13,"l":127.945,"n":190,"o":127.95,"t":"2026-10-20T18:30:00Z","v":5662,"vw":128.012378},{"c":128,"h":128.17,"l":127.94,"n":221,"o":128.155,"t":"2026-10-20T18:35:00Z","v":6295,"vw":128.05558},{"c":127.94,"h":128.08,"l":127.94,"n":164,"o":128.02,"t":"2026-10-20T18:40:00Z","v":4613,"vw":128.00773},{"c":127.985,"h":128.02,"l":127.985,"n":138,"o":128.02,"t":"2026-10-20T18:45:00Z","v":2204,"vw":127.992895},{"c":127.9875,"h":128.04,"l":127.9875,"n":113,"o":128.03,"t":"2026-10-20T18:50:00Z","v":2603,"vw":128.005319},{"c":127.93,"h":127.98,"l":127.83,"n":180,"o":127.98,"t":"2026-10-20T18:55:00Z","v":3917,"vw":127.893214},{"c":127.95,"h":127.95,"l":127.82,"n":229,"o":127.845,"t":"2026-10-20T19:00:00Z","v":6819,"vw":127.87844},{"c":127.86,"h":128,"l":127.85,"n":149,"o":127.98,"t":"2026-10-20T19:05:00Z","v":3017,"vw":127.920577},{"c":127.49,"h":127.9,"l":127.49,"n":317,"o":127.895,"t":"2026-10-20T19:10:00Z","v":11154,"vw":127.782272},{"c":127.61,"h":127.62,"l":127.49,"n":193,"o":127.49,"t":"2026-10-20T19:15:00Z","v":3839,"vw":127.547515},{"c":127.64,"h":127.74,"l":127.43,"n":344,"o":127.67,"t":"2026-10-20T19:20:00Z","v":9242,"vw":127.571932},{"c":127.49,"h":127.75,"l":127.485,"n":289,"o":127.645,"t":"2026-10-20T19:25:00Z","v":9037,"vw":127.571529},{"c":127.79,"h":127.79,"l":127.5175,"n":296,"o":127.55,"t":"2026-10-20T19:30:00Z","v":6193,"vw":127.58061},{"c":127.485,"h":127.71,"l":127.485,"n":436,"o":127.6508,"t":"2026-10-20T19:35:00Z","v":14170,"vw":127.557026},{"c":127.65,"h":127.7,"l":127.455,"n":551,"o":127.485,"t":"2026-10-20T19:40:00Z","v":17404,"vw":127.542283},{"c":127.65,"h":127.77,"l":127.52,"n":634,"o":127.72,"t":"2026-10-20T19:45:00Z","v":25426,"vw":127.675052},{"c":127.655,"h":127.69,"l":127.32,"n":725,"o":127.56,"t":"2026-10-20T19:50:00Z","v":31310,"vw":127.568257},{"c":127.71,"h":127.78,"l":127.59,"n":1954,"o":127.645,"t":"2026-10-20T19:55:00Z","v":82780,"vw":127.681632},{"c":127.66,"h":127.66,"l":127.66,"n":85,"o":127.66,"t":"2026-10-20T20:00:00Z","v":190386,"vw":127.66},{"c":128.43,"h":128.925,"l":128.14,"n":192,"o":128.14,"t":"2026-10-21T13:30:00Z","v":9761,"vw":128.336569},{"c":128.7608,"h":129.24,"l":128.425,"n":91,"o":128.425,"t":"2026-10-21T13:35:00Z","v":1920,"vw":128.723373},{"c":129.185,"h":129.4525,"l":128.97,"n":68,"o":129.0257,"t":"2026-10-21T13:40:00Z","v":1277,"vw":129.141593},{"c":128.83,"h":129.21,"l":128.81,"n":162,"o":129.18,"t":"2026-10-21T13:45:00Z","v":4850,"vw":128.993207},{"c":129.27,"h":129.27,"l":128.915,"n":129,"o":128.915,"t":"2026-10-21T13:50:00Z","v":2358,"vw":129.11625},{"c":129.21,"h":129.38,"l":129.05,"n":195,"o":129.325,"t":"2026-10-21T13:55:00Z","v":4199,"vw":129.15297},{"c":128.68,"h":129.325,"l":128.68,"n":283,"o":129.1834,"t":"2026-10-21T14:00:00Z","v":6554,"vw":128.844691},{"c":128.17,"h":128.61,"l":128.17,"n":173,"o":128.61,"t":"2026-10-21T14:05:00Z","v":3624,"vw":128.415526},{"c":128.66,"h":128.66,"l":128.415,"n":65,"o":128.52,"t":"2026-10-21T14:10:00Z","v":2008,"vw":128.471724},{"c":128.18,"h":128.86,"l":128.18,"n":152,"o":128.66,"t":"2026-10-21T14:15:00Z","v":6486,"vw":128.483105},{"c":128.41,"h":128.53,"l":128.185,"n":150,"o":128.185,"t":"2026-10-21T14:20:00Z","v":2687,"vw":128.338944},{"c":127.81,"h":128.27,"l":127.55,"n":177,"o":128.27,"t":"2026-10-21T14:25:00Z","v":4986,"vw":127.934735},{"c":127.755,"h":127.755,"l":127.475,"n":182,"o":127.475,"t":"2026-10-21T14:30:00Z","v":2801,"vw":127.528928},{"c":127.52,"h":127.58,"l":127.51,"n":90,"o":127.57,"t":"2026-10-21T14:35:00Z","v":1401,"vw":127.554252},{"c":127.54,"h":127.66,"l":127.5,"n":140,"o":127.66,"t":"2026-10-21T14:40:00Z","v":1839,"vw":127.566666},{"c":127.925,"h":128.15,"l":127.85,"n":98,"o":127.85,"t":"2026-10-21T14:45:00Z","v":1965,"vw":127.948602},{"c":127.67,"h":127.86,"l":127.575,"n":159,"o":127.8429,"t":"2026-10-21T14:50:00Z","v":2943,"vw":127.75102},{"c":127.57,"h":127.76,"l":127.55,"n":143,"o":127.76,"t":"2026-10-21T14:55:00Z","v":2784,"vw":127.656875},{"c":127.77,"h":127.77,"l":127.49,"n":158,"o":127.53,"t":"2026-10-21T15:00:00Z","v":3609,"vw":127.567353},{"c":127.81,"h":127.895,"l":127.81,"n":70,"o":127.87,"t":"2026-10-21T15:05:00Z","v":869,"vw":127.842876},{"c":127.82,"h":127.835,"l":127.77,"n":87,"o":127.77,"t":"2026-10-21T15:10:00Z","v":2284,"vw":127.812667},{"c":128.09,"h":128.12,"l":127.81,"n":165,"o":127.815,"t":"2026-10-21T15:15:00Z","v":3216,"vw":127.934755},{"c":128.1,"h":128.1,"l":127.95,"n":101,"o":127.95,"t":"2026-10-21T15:20:00Z","v":1567,"vw":128.024167},{"c":128.25,"h":128.27,"l":128.185,"n":154,"o":128.23,"t":"2026-10-21T15:25:00Z","v":3457,"vw":128.23482},{"c":128.17,"h":128.23,"l":128.09,"n":139,"o":128.23,"t":"2026-10-21T15:30:00Z","v":2924,"vw":128.177241},{"c":128.23,"h":128.305,"l":128.165,"n":110,"o":128.165,"t":"2026-10-21T15:35:00Z","v":2281,"vw":128.209792},{"c":128.05,"h":128.24,"l":128.05,"n":67,"o":128.24,"t":"2026-10-21T15:40:00Z","v":1176,"vw":128.144764},{"c":128.37,"h":128.37,"l":128.1368,"n":117,"o":128.22,"t":"2026-10-21T15:45:00Z","v":1790,"vw":128.24736},{"c":128.36,"h":128.36,"l":128.275,"n":69,"o":128.3075,"t":"2026-10-21T15:50:00Z","v":926,"vw":128.318},{"c":128.255,"h":128.345,"l":128.21,"n":97,"o":128.345,"t":"2026-10-21T15:55:00Z","v":1892,"vw":128.274255},{"c":128.31,"h":128.31,"l":128.15,"n":201,"o":128.22,"t":"2026-10-21T16:00:00Z","v":4324,"vw":128.2155},{"c":128.13,"h":128.255,"l":128.12,"n":90,"o":128.25,"t":"2026-10-21T16:05:00Z","v":1449,"vw":128.168125},{"c":128.305,"h":128.305,"l":128.21,"n":111,"o":128.23,"t":"2026-10-21T16:10:00Z","v":2398,"vw":128.265955},{"c":128.24,"h":128.315,"l":128.1588,"n":54,"o":128.31,"t":"2026-10-21T16:15:00Z","v":3495,"vw":128.187647},{"c":128.27,"h":128.33,"l":128.25,"n":146,"o":128.33,"t":"2026-10-21T16:20:00Z","v":3606,"vw":128.294267},{"c":128.5,"h":128.5,"l":128.29,"n":106,"o":128.315,"t":"2026-10-21T16:25:00Z","v":2732,"vw":128.387155},{"c":128.605,"h":128.605,"l":128.52,"n":78,"o":128.52,"t":"2026-10-21T16:30:00Z","v":2094,"vw":128.550405},{"c":128.66,"h":128.75,"l":128.5,"n":225,"o":128.6075,"t":"2026-10-21T16:35:00Z","v":6106,"vw":128.642026},{"c":128.455,"h":128.645,"l":128.3763,"n":105,"o":128.63,"t":"2026-10-21T16:40:00Z","v":2126,"vw":128.522648},{"c":128.585,"h":128.59,"l":128.3,"n":113,"o":128.425,"t":"2026-10-21T16:45:00Z","v":2869,"vw":128.455901},{"c":128.41,"h":128.49,"l":128.38,"n":93,"o":128.475,"t":"2026-10-21T16:50:00Z","v":3073,"vw":128.443859},{"c":128.31,"h":128.39,"l":128.28,"n":83,"o":128.335,"t":"2026-10-21T16:55:00Z","v":1902,"vw":128.326111},{"c":128.24,"h":128.37,"l":128.24,"n":116,"o":128.305,"t":"2026-10-21T17:00:00Z","v":2722,"vw":128.300982},{"c":128.395,"h":128.395,"l":128.225,"n":119,"o":128.225,"t":"2026-10-21T17:05:00Z","v":2501,"vw":128.323731},{"c":128.455,"h":128.455,"l":128.32,"n":129,"o":128.4,"t":"2026-10-21T17:10:00Z","v":3708,"vw":128.393555},{"c":128.29,"h":128.445,"l":128.225,"n":117,"o":128.41,"t":"2026-10-21T17:15:00Z","v":4527,"vw":128.355667},{"c":128.365,"h":128.385,"l":128.305,"n":91,"o":128.305,"t":"2026-10-21T17:20:00Z","v":2007,"vw":128.349185},{"c":128.23,"h":128.365,"l":128.23,"n":126,"o":128.365,"t":"2026-10-21T17:25:00Z","v":4525,"vw":128.254062},{"c":128.4,"h":128.4,"l":128.23,"n":151,"o":128.23,"t":"2026-10-21T17:30:00Z","v":4662,"vw":128.282319},{"c":128.34,"h":128.47,"l":128.3,"n":77,"o":128.47,"t":"2026-10-21T17:35:00Z","v":2119,"vw":128.360908},{"c":128.39,"h":128.435,"l":128.27,"n":57,"o":128.365,"t":"2026-10-21T17:40:00Z","v":1405,"vw":128.35573},{"c":128.35,"h":128.35,"l":128.29,"n":127,"o":128.32,"t":"2026-10-21T17:45:00Z","v":2679,"vw":128.320493},{"c":128.485,"h":128.5,"l":128.315,"n":111,"o":128.325,"t":"2026-10-21T17:50:00Z","v":2331,"vw":128.400455},{"c":128.56,"h":128.595,"l":128.52,"n":169,"o":128.53,"t":"2026-10-21T17:55:00Z","v":4724,"vw":128.558639},{"c":128.6175,"h":128.7,"l":128.565,"n":200,"o":128.62,"t":"2026-10-21T18:00:00Z","v":4838,"vw":128.620613},{"c":128.6,"h":128.605,"l":128.495,"n":140,"o":128.605,"t":"2026-10-21T18:05:00Z","v":4014,"vw":128.524679},{"c":128.67,"h":128.715,"l":128.62,"n":71,"o":128.715,"t":"2026-10-21T18:10:00Z","v":1901,"vw":128.661071},{"c":128.88,"h":128.88,"l":128.6575,"n":114,"o":128.695,"t":"2026-10-21T18:15:00Z","v":2836,"vw":128.776877},{"c":128.78,"h":128.835,"l":128.75,"n":118,"o":128.785,"t":"2026-10-21T18:20:00Z","v":2624,"vw":128.796},{"c":128.695,"h":128.75,"l":128.6725,"n":143,"o":128.73,"t":"2026-10-21T18:25:00Z","v":3544,"vw":128.722969},{"c":128.66,"h":128.78,"l":128.58,"n":191,"o":128.695,"t":"2026-10-21T18:30:00Z","v":5444,"vw":128.685928},{"c":128.505,"h":128.64,"l":128.505,"n":93,"o":128.64,"t":"2026-10-21T18:35:00Z","v":2890,"vw":128.550477},{"c":128.595,"h":128.595,"l":128.56,"n":48,"o":128.56,"t":"2026-10-21T18:40:00Z","v":1156,"vw":128.576},{"c":128.5141,"h":128.6925,"l":128.5141,"n":291,"o":128.59,"t":"2026-10-21T18:45:00Z","v":6039,"vw":128.590035},{"c":128.4,"h":128.56,"l":128.4,"n":126,"o":128.465,"t":"2026-10-21T18:50:00Z","v":2695,"vw":128.488438},{"c":128.625,"h":128.625,"l":128.355,"n":216,"o":128.415,"t":"2026-10-21T18:55:00Z","v":4410,"vw":128.446842},{"c":128.36,"h":128.53,"l":128.36,"n":144,"o":128.475,"t":"2026-10-21T19:00:00Z","v":3515,"vw":128.48125},{"c":128.455,"h":128.5599,"l":128.35,"n":185,"o":128.35,"t":"2026-10-21T19:05:00Z","v":3686,"vw":128.434366},{"c":128.365,"h":128.5,"l":128.33,"n":234,"o":128.43,"t":"2026-10-21T19:10:00Z","v":5809,"vw":128.405648},{"c":128.53,"h":128.55,"l":128.415,"n":223,"o":128.43,"t":"2026-10-21T19:15:00Z","v":4873,"vw":128.486119},{"c":128.7,"h":128.71,"l":128.565,"n":307,"o":128.5775,"t":"2026-10-21T19:20:00Z","v":8683,"vw":128.651175},{"c":128.8,"h":128.8,"l":128.65,"n":182,"o":128.72,"t":"2026-10-21T19:25:00Z","v":5090,"vw":128.724604},{"c":128.88,"h":128.935,"l":128.795,"n":266,"o":128.795,"t":"2026-10-21T19:30:00Z","v":5939,"vw":128.872287},{"c":128.765,"h":128.905,"l":128.715,"n":306,"o":128.905,"t":"2026-10-21T19:35:00Z","v":8332,"vw":128.77517},{"c":128.82,"h":128.82,"l":128.68,"n":270,"o":128.755,"t":"2026-10-21T19:40:00Z","v":6978,"vw":128.716724},{"c":128.95,"h":129.03,"l":128.85,"n":362,"o":128.85,"t":"2026-10-21T19:45:00Z","v":9986,"vw":128.959941},{"c":128.85,"h":129.18,"l":128.8,"n":597,"o":128.865,"t":"2026-10-21T19:50:00Z","v":18162,"vw":129.025233},{"c":129.23,"h":129.27,"l":128.75,"n":1615,"o":128.75,"t":"2026-10-21T19:55:00Z","v":60383,"vw":129.106004},{"c":129.23,"h":129.23,"l":129.23,"n":75,"o":129.23,"t":"2026-10-21T20:00:00Z","v":176759,"vw":129.23},{"c":129.23,"h":129.23,"l":129.23,"n":1,"o":129.23,"t":"2026-10-21T20:35:00Z","v":100,"vw":129.23}],"history":[{"c":169.68,"h":170.15,"l":168.54,"n":10388,"o":169.84,"t":"2024-10-21T04:00:00Z","v":365186,"vw":169.553866},{"c":167.55,"h":169.95,"l":167.06,"n":13861,"o":168.93,"t":"2024-10-22T04:00:00Z","v":634246,"vw":167.919128},{"c":168.31,"h":168.4306,"l":166.75,"n":15406,"o":167.1,"t":"2024-10-23T04:00:00Z","v":570764,"vw":167.957089},{"c":168.79,"h":169.94,"l":167.315,"n":14999,"o":168.41,"t":"2024-10-24T04:00:00Z","v":570930,"vw":168.960818},{"c":168.71,"h":171.35,"l":168.54,"n":17065,"o":170.25,"t":"2024-10-25T04:00:00Z","v":592687,"vw":169.160493},{"c":169.73,"h":170.5374,"l":168.52,"n":20456,"o":169.83,"t":"2024-10-28T04:00:00Z","v":779335,"vw":169.605804},{"c":185.86,"h":186.88,"l":177.25,"n":38513,"o":182,"t":"2024-10-29T04:00:00Z","v":2170694,"vw":184.639004},{"c":185.74,"h":188.36,"l":184.2,"n":31631,"o":188.12,"t":"2024-10-30T04:00:00Z","v":1422129,"vw":186.229465},{"c":183.16,"h":186.215,"l":181.8,"n":28092,"o":184.94,"t":"2024-10-31T04:00:00Z","v":1363504,"vw":183.68338},{"c":182.97,"h":184.98,"l":182.83,"n":24111,"o":184.17,"t":"2024-11-01T04:00:00Z","v":1053157,"vw":183.578788},{"c":186.32,"h":186.565,"l":183.6601,"n":21236,"o":184.35,"t":"2024-11-04T05:00:00Z","v":1006883,"vw":185.815822},{"c":190.07,"h":190.25,"l":186.32,"n":21952,"o":186.33,"t":"2024-11-05T05:00:00Z","v":1006158,"vw":189.198028},{"c":194.2,"h":198.99,"l":192.17,"n":31740,"o":198.4,"t":"2024-11-06T05:00:00Z","v":1423641,"vw":194.317824},{"c":192.63,"h":195.8499,"l":192.58,"n":21731,"o":194.24,"t":"2024-11-07T05:00:00Z","v":1040990,"vw":193.496428},{"c":198.42,"h":199.11,"l":193.61,"n":23075,"o":194.51,"t":"2024-11-08T05:00:00Z","v":923187,"vw":198.091958},{"c":201.39,"h":201.985,"l":199.8,"n":23475,"o":200.59,"t":"2024-11-11T05:00:00Z","v":1133951,"vw":201.233889},{"c":201.27,"h":202.8999,"l":199.94,"n":21126,"o":201.6,"t":"2024-11-12T05:00:00Z","v":744019,"vw":201.288095},{"c":194.4,"h":202.51,"l":193.84,"n":27665,"o":201.36,"t":"2024-11-13T05:00:00Z","v":1394282,"vw":195.989705},{"c":167.96,"h":194.935,"l":166.475,"n":83196,"o":194.22,"t":"2024-11-14T05:00:00Z","v":4694430,"vw":172.983125},{"c":160.65,"h":168.73,"l":156.7501,"n":85269,"o":167.8,"t":"2024-11-15T05:00:00Z","v":5723195,"vw":160.86084},{"c":158.84,"h":161.9999,"l":156.88,"n":46307,"o":161,"t":"2024-11-18T05:00:00Z","v":2738599,"vw":158.72833},{"c":158.29,"h":163.27,"l":157.43,"n":31870,"o":158.73,"t":"2024-11-19T05:00:00Z","v":1977960,"vw":158.906342},{"c":162.15,"h":162.265,"l":158.03,"n":32047,"o":158.39,"t":"2024-11-20T05:00:00Z","v":1911848,"vw":160.678805},{"c":164.69,"h":167.72,"l":162.15,"n":37759,"o":163,"t":"2024-11-21T05:00:00Z","v":2079925,"vw":165.624015},{"c":165.51,"h":166.3826,"l":163.33,"n":26459,"o":165.37,"t":"2024-11-22T05:00:00Z","v":1770484,"vw":165.194664},{"c":163.6,"h":166.355,"l":160.54,"n":31384,"o":166.01,"t":"2024-11-25T05:00:00Z","v":1677164,"vw":162.92971},{"c":166.11,"h":166.84,"l":162.4801,"n":27594,"o":163.59,"t":"2024-11-26T05:00:00Z","v":1278585,"vw":165.757118},{"c":163.97,"h":166.7343,"l":162.32,"n":24540,"o":165.7,"t":"2024-11-27T05:00:00Z","v":1148781,"vw":164.049148},{"c":165.4,"h":165.46,"l":163.04,"n":12583,"o":164.55,"t":"2024-11-29T05:00:00Z","v":620279,"vw":164.887368},{"c":164.13,"h":166.42,"l":163.25,"n":26064,"o":166,"t":"2024-12-02T05:00:00Z","v":1407609,"vw":164.604191},{"c":164.13,"h":166.46,"l":164.04,"n":23506,"o":164.4,"t":"2024-12-03T05:00:00Z","v":1277601,"vw":164.706565},{"c":165.06,"h":165.75,"l":162.8201,"n":17860,"o":163.83,"t":"2024-12-04T05:00:00Z","v":980144,"vw":164.801443},{"c":163.76,"h":165.57,"l":161.835,"n":21125,"o":165.57,"t":"2024-12-05T05:00:00Z","v":1240948,"vw":163.382874},{"c":163.15,"h":164.27,"l":162.7301,"n":18628,"o":163.76,"t":"2024-12-06T05:00:00Z","v":976776,"vw":163.305557},{"c":160.31,"h":163.01,"l":159.1102,"n":25993,"o":163.01,"t":"2024-12-09T05:00:00Z","v":1252718,"vw":160.386548},{"c":160.16,"h":161.82,"l":159.88,"n":25892,"o":161.09,"t":"2024-12-10T05:00:00Z","v":1308454,"vw":160.55786},{"c":153.55,"h":160.79,"l":152.61,"n":36626,"o":160.68,"t":"2024-12-11T05:00:00Z","v":1907952,"vw":154.530397},{"c":152.98,"h":154.2,"l":147.26,"n":32511,"o":150.1,"t":"2024-12-12T05:00:00Z","v":1844905,"vw":152.019699},{"c":153.16,"h":154.6,"l":152.51,"n":23934,"o":152.96,"t":"2024-12-13T05:00:00Z","v":1071260,"vw":153.132746},{"c":152.5,"h":154.08,"l":150.79,"n":22359,"o":152.71,"t":"2024-12-16T05:00:00Z","v":1051490,"vw":152.381313},{"c":150.14,"h":151.96,"l":148.88,"n":25429,"o":151.5,"t":"2024-12-17T05:00:00Z","v":1205207,"vw":150.099646},{"c":146.05,"h":150.81,"l":146,"n":25361,"o":150.46,"t":"2024-12-18T05:00:00Z","v":1307296,"vw":147.779014},{"c":143.2,"h":147.65,"l":142.16,"n":45501,"o":147.09,"t":"2024-12-19T05:00:00Z","v":2566099,"vw":143.432481},{"c":144.81,"h":145.98,"l":141.94,"n":28146,"o":142.6,"t":"2024-12-20T05:00:00Z","v":3054965,"vw":144.502351},{"c":145.2,"h":145.65,"l":143.465,"n":19528,"o":144.29,"t":"2024-12-23T05:00:00Z","v":1065932,"vw":144.672712},{"c":145.58,"h":145.85,"l":143.8,"n":13341,"o":144.55,"t":"2024-12-24T05:00:00Z","v":708241,"vw":144.773666},{"c":145.71,"h":146.3299,"l":144.33,"n":12875,"o":145.22,"t":"2024-12-26T05:00:00Z","v":654307,"vw":145.685801},{"c":144.49,"h":146.37,"l":143.71,"n":16147,"o":144.7,"t":"2024-12-27T05:00:00Z","v":616075,"vw":144.619869},{"c":143.17,"h":143.8555,"l":142.04,"n":16478,"o":143.03,"t":"2024-12-30T05:00:00Z","v":666996,"vw":143.175573},{"c":144.06,"h":144.29,"l":142.15,"n":15810,"o":143.56,"t":"2024-12-31T05:00:00Z","v":1131627,"vw":143.650174},{"c":143.3,"h":146.4,"l":143.2,"n":19201,"o":145.35,"t":"2025-01-02T05:00:00Z","v":744744,"vw":143.847303},{"c":147.15,"h":147.92,"l":143.04,"n":23279,"o":143.18,"t":"2025-01-03T05:00:00Z","v":1075406,"vw":146.78871},{"c":148.24,"h":150.5183,"l":146.66,"n":26511,"o":147.05,"t":"2025-01-06T05:00:00Z","v":1399726,"vw":148.653582},{"c":147.3,"h":149.98,"l":146.02,"n":18567,"o":148.85,"t":"2025-01-07T05:00:00Z","v":1063097,"vw":147.356465},{"c":145.75,"h":146.7393,"l":143.79,"n":23735,"o":146.61,"t":"2025-01-08T05:00:00Z","v":1314974,"vw":145.563583},{"c":149.44,"h":151.028,"l":145.75,"n":26460,"o":145.75,"t":"2025-01-10T05:00:00Z","v":1541050,"vw":149.198206},{"c":152.64,"h":153.36,"l":148,"n":28168,"o":148.8,"t":"2025-01-13T05:00:00Z","v":1437276,"vw":152.128159},{"c":152.76,"h":153.27,"l":150.67,"n":17276,"o":152.09,"t":"2025-01-14T05:00:00Z","v":769383,"vw":152.498728},{"c":155.25,"h":155.41,"l":152.75,"n":20048,"o":153.95,"t":"2025-01-15T05:00:00Z","v":990362,"vw":154.674814},{"c":155.09,"h":156.08,"l":153.6265,"n":15508,"o":154.93,"t":"2025-01-16T05:00:00Z","v":649692,"vw":155.063244},{"c":155.18,"h":156.38,"l":154.35,"n":19592,"o":155.88,"t":"2025-01-17T05:00:00Z","v":1318120,"vw":155.469029},{"c":160.58,"h":161.29,"l":155.73,"n":29365,"o":156.81,"t":"2025-01-21T05:00:00Z","v":1413999,"vw":160.230115},{"c":161.11,"h":162.3,"l":160.0736,"n":24373,"o":161.17,"t":"2025-01-22T05:00:00Z","v":1436680,"vw":161.342569},{"c":148.91,"h":162.1,"l":147.29,"n":43261,"o":161.11,"t":"2025-01-23T05:00:00Z","v":2386509,"vw":151.00161},{"c":145.59,"h":151.37,"l":144.8,"n":31443,"o":149.87,"t":"2025-01-24T05:00:00Z","v":1661426,"vw":146.275121},{"c":148.46,"h":149.27,"l":145,"n":23978,"o":145.99,"t":"2025-01-27T05:00:00Z","v":1089008,"vw":147.93247},{"c":141.49,"h":148.51,"l":137.55,"n":38750,"o":148.51,"t":"2025-01-28T05:00:00Z","v":1679279,"vw":141.737056},{"c":140.27,"h":143.77,"l":139.91,"n":35391,"o":142.45,"t":"2025-01-29T05:00:00Z","v":1670939,"vw":140.745095},{"c":142.19,"h":142.29,"l":138.49,"n":25726,"o":140.74,"t":"2025-01-30T05:00:00Z","v":1364342,"vw":141.277197},{"c":142.03,"h":143.687,"l":138,"n":24251,"o":141.49,"t":"2025-01-31T05:00:00Z","v":1409948,"vw":141.852301},{"c":141.65,"h":142.53,"l":138.2482,"n":27875,"o":140.64,"t":"2025-02-03T05:00:00Z","v":1253146,"vw":141.452384},{"c":141.96,"h":143.2601,"l":140.46,"n":22947,"o":142.19,"t":"2025-02-04T05:00:00Z","v":1060692,"vw":141.870267},{"c":141.29,"h":143.59,"l":140.07,"n":20799,"o":143.59,"t":"2025-02-05T05:00:00Z","v":1047661,"vw":141.550163},{"c":140.82,"h":142.4,"l":138.45,"n":25698,"o":141.2,"t":"2025-02-06T05:00:00Z","v":1365843,"vw":140.282158},{"c":142.27,"h":142.9,"l":140.19,"n":27773,"o":141.71,"t":"2025-02-07T05:00:00Z","v":1210274,"vw":141.923576},{"c":142.77,"h":144.14,"l":141.68,"n":31912,"o":142.48,"t":"2025-02-10T05:00:00Z","v":1730258,"vw":142.950777},{"c":137.6,"h":148.625,"l":132.78,"n":62950,"o":147.51,"t":"2025-02-11T05:00:00Z","v":3563676,"vw":136.84527},{"c":136.85,"h":137.72,"l":134.33,"n":33090,"o":136.48,"t":"2025-02-12T05:00:00Z","v":1664274,"vw":136.304984},{"c":130.65,"h":137,"l":129.54,"n":49039,"o":136.275,"t":"2025-02-13T05:00:00Z","v":2605552,"vw":131.909354},{"c":132.26,"h":133.6,"l":130.57,"n":33588,"o":131.43,"t":"2025-02-14T05:00:00Z","v":1752341,"vw":131.947754},{"c":131.27,"h":133.9999,"l":129.86,"n":36133,"o":132.18,"t":"2025-02-18T05:00:00Z","v":1852661,"vw":131.16718},{"c":131.5,"h":133.0764,"l":130.2,"n":27271,"o":131,"t":"2025-02-19T05:00:00Z","v":1397843,"vw":131.709938},{"c":130.05,"h":131.2676,"l":128.13,"n":34821,"o":130.51,"t":"2025-02-20T05:00:00Z","v":1953997,"vw":129.794456},{"c":126.82,"h":129.23,"l":125.06,"n":33743,"o":129.16,"t":"2025-02-21T05:00:00Z","v":2570841,"vw":126.709687},{"c":128.3,"h":132.37,"l":126.79,"n":30622,"o":131.26,"t":"2025-02-24T05:00:00Z","v":2290946,"vw":128.435796},{"c":130.74,"h":132.07,"l":127.82,"n":34927,"o":128.18,"t":"2025-02-25T05:00:00Z","v":2175258,"vw":130.750577},{"c":129.59,"h":131.98,"l":129.19,"n":19789,"o":129.95,"t":"2025-02-26T05:00:00Z","v":887915,"vw":129.933765},{"c":129.67,"h":131.04,"l":128.75,"n":24862,"o":129.41,"t":"2025-02-27T05:00:00Z","v":1352069,"vw":129.97786},{"c":129.97,"h":130,"l":123.62,"n":28564,"o":127.81,"t":"2025-02-28T05:00:00Z","v":2288521,"vw":129.214563},{"c":129.2,"h":131.44,"l":127.8,"n":32650,"o":131.4,"t":"2025-03-03T05:00:00Z","v":1714459,"vw":129.274349},{"c":132.22,"h":134.86,"l":127.39,"n":34657,"o":128.89,"t":"2025-03-04T05:00:00Z","v":1991280,"vw":132.597662},{"c":133.71,"h":135.5894,"l":131.25,"n":28787,"o":131.85,"t":"2025-03-05T05:00:00Z","v":1819547,"vw":133.389046},{"c":133.06,"h":133.6,"l":131.01,"n":27423,"o":132.17,"t":"2025-03-06T05:00:00Z","v":1489466,"vw":132.443739},{"c":139.24,"h":140.23,"l":130.7,"n":43874,"o":131.97,"t":"2025-03-07T05:00:00Z","v":2539340,"vw":138.291831},{"c":137.38,"h":142.995,"l":136.44,"n":38977,"o":138.65,"t":"2025-03-10T04:00:00Z","v":2016665,"vw":138.576635},{"c":134.11,"h":137.26,"l":132.7521,"n":29921,"o":136.66,"t":"2025-03-11T04:00:00Z","v":1871148,"vw":134.366756},{"c":133.6,"h":134.84,"l":131.025,"n":23851,"o":133.85,"t":"2025-03-12T04:00:00Z","v":1203769,"vw":133.530784},{"c":132.86,"h":134.763,"l":132.23,"n":22827,"o":133.2,"t":"2025-03-13T04:00:00Z","v":1291170,"vw":133.168419},{"c":134.55,"h":135.55,"l":132.625,"n":19287,"o":133.23,"t":"2025-03-14T04:00:00Z","v":803976,"vw":134.561708},{"c":138.2,"h":142.27,"l":135.55,"n":29737,"o":136.87,"t":"2025-03-17T04:00:00Z","v":1711564,"vw":139.073803},{"c":138.66,"h":139,"l":136.15,"n":26562,"o":137.23,"t":"2025-03-18T04:00:00Z","v":1382472,"vw":138.377043},{"c":138.6,"h":141.7,"l":137.79,"n":28313,"o":138.95,"t":"2025-03-19T04:00:00Z","v":1416467,"vw":138.787219},{"c":134.85,"h":137.31,"l":133.5105,"n":34213,"o":137.31,"t":"2025-03-20T04:00:00Z","v":1955104,"vw":135.035422},{"c":133.83,"h":134.75,"l":132.08,"n":29200,"o":134.27,"t":"2025-03-21T04:00:00Z","v":3989990,"vw":133.777296},{"c":135.79,"h":136.05,"l":133.435,"n":21831,"o":134.74,"t":"2025-03-24T04:00:00Z","v":1078102,"vw":135.346335},{"c":136.25,"h":137.33,"l":134.67,"n":22206,"o":136.67,"t":"2025-03-25T04:00:00Z","v":1341293,"vw":136.176187},{"c":136.34,"h":137.53,"l":135.17,"n":17613,"o":136.25,"t":"2025-03-26T04:00:00Z","v":1032591,"vw":136.339907},{"c":135.68,"h":137.2,"l":134.99,"n":19947,"o":136.74,"t":"2025-03-27T04:00:00Z","v":1002911,"vw":136.051936},{"c":134.06,"h":136.27,"l":132.8,"n":20976,"o":134.2,"t":"2025-03-28T04:00:00Z","v":1592094,"vw":134.344304},{"c":134.94,"h":136.31,"l":132.67,"n":27016,"o":133.36,"t":"2025-03-31T04:00:00Z","v":1843355,"vw":135.094398},{"c":134.96,"h":135.74,"l":132.95,"n":28960,"o":134.94,"t":"2025-04-01T04:00:00Z","v":1512580,"vw":134.591658},{"c":142.94,"h":143.5499,"l":132.43,"n":60796,"o":133.17,"t":"2025-04-02T04:00:00Z","v":3736905,"vw":141.138272},{"c":139.49,"h":143.96,"l":138.01,"n":40501,"o":139.135,"t":"2025-04-03T04:00:00Z","v":2090505,"vw":139.596939},{"c":133.14,"h":140.31,"l":133.11,"n":48154,"o":136.8,"t":"2025-04-04T04:00:00Z","v":2770644,"vw":135.478125},{"c":132.9,"h":136.79,"l":128.3229,"n":36018,"o":130.81,"t":"2025-04-07T04:00:00Z","v":1704065,"vw":132.165245},{"c":133.36,"h":137.495,"l":131.73,"n":35173,"o":135,"t":"2025-04-08T04:00:00Z","v":2019370,"vw":134.326923},{"c":139.73,"h":140.7399,"l":130.35,"n":45342,"o":130.52,"t":"2025-04-09T04:00:00Z","v":2684264,"vw":137.610782},{"c":139.67,"h":140.575,"l":135.8,"n":30993,"o":138.12,"t":"2025-04-10T04:00:00Z","v":1580955,"vw":139.080942},{"c":141.88,"h":142.93,"l":137.26,"n":21860,"o":139.57,"t":"2025-04-11T04:00:00Z","v":1073606,"vw":141.017666},{"c":142.98,"h":144.07,"l":140.13,"n":25058,"o":143.2,"t":"2025-04-14T04:00:00Z","v":1281799,"vw":142.874031},{"c":141.4,"h":143.14,"l":140.83,"n":23559,"o":142.88,"t":"2025-04-15T04:00:00Z","v":1453812,"vw":141.70578},{"c":139.9,"h":142.36,"l":139.31,"n":23228,"o":141.6,"t":"2025-04-16T04:00:00Z","v":1508629,"vw":140.212005},{"c":139.42,"h":140.4,"l":138.04,"n":29327,"o":139.26,"t":"2025-04-17T04:00:00Z","v":1754203,"vw":139.331205},{"c":138.24,"h":140.65,"l":136.91,"n":20822,"o":140,"t":"2025-04-21T04:00:00Z","v":962811,"vw":138.062665},{"c":141.26,"h":141.845,"l":138.55,"n":23851,"o":138.92,"t":"2025-04-22T04:00:00Z","v":1194704,"vw":140.873313},{"c":142,"h":145,"l":141.72,"n":22507,"o":143.75,"t":"2025-04-23T04:00:00Z","v":925823,"vw":142.757273},{"c":145.56,"h":146.48,"l":141.26,"n":24859,"o":142.81,"t":"2025-04-24T04:00:00Z","v":1153494,"vw":145.182464},{"c":145.71,"h":146.88,"l":144.41,"n":25025,"o":145.84,"t":"2025-04-25T04:00:00Z","v":1212844,"vw":145.661831},{"c":145.75,"h":146.9899,"l":144.01,"n":18346,"o":145.87,"t":"2025-04-28T04:00:00Z","v":1178215,"vw":145.549578},{"c":147.56,"h":148.06,"l":145.35,"n":23403,"o":145.92,"t":"2025-04-29T04:00:00Z","v":1146639,"vw":147.312834},{"c":147.18,"h":147.63,"l":145.13,"n":19990,"o":146.82,"t":"2025-04-30T04:00:00Z","v":1025657,"vw":146.884079},{"c":146.61,"h":147.7,"l":144.875,"n":22565,"o":146.77,"t":"2025-05-01T04:00:00Z","v":1027447,"vw":146.84841},{"c":148.79,"h":149.49,"l":146.3505,"n":29665,"o":148.79,"t":"2025-05-02T04:00:00Z","v":1494278,"vw":148.502698},{"c":147.94,"h":150.18,"l":147.61,"n":33137,"o":147.61,"t":"2025-05-05T04:00:00Z","v":1814886,"vw":148.308037},{"c":154.75,"h":155.76,"l":144.63,"n":50802,"o":145.87,"t":"2025-05-06T04:00:00Z","v":2626880,"vw":153.477375},{"c":154.72,"h":155.44,"l":152.23,"n":34984,"o":153.88,"t":"2025-05-07T04:00:00Z","v":1612125,"vw":154.341194},{"c":154.71,"h":156.77,"l":153.0095,"n":28379,"o":155.99,"t":"2025-05-08T04:00:00Z","v":1177006,"vw":155.282249},{"c":155.7,"h":156.95,"l":154.0975,"n":28044,"o":155.16,"t":"2025-05-09T04:00:00Z","v":1306418,"vw":155.749491},{"c":156.09,"h":157.29,"l":154.011,"n":33562,"o":157,"t":"2025-05-12T04:00:00Z","v":1551491,"vw":155.776104},{"c":155.43,"h":156.29,"l":154.62,"n":25269,"o":155.61,"t":"2025-05-13T04:00:00Z","v":958736,"vw":155.500351},{"c":153.06,"h":156,"l":152.83,"n":28590,"o":155.73,"t":"2025-05-14T04:00:00Z","v":1278887,"vw":153.550392},{"c":156.76,"h":156.81,"l":153.8,"n":25828,"o":153.8,"t":"2025-05-15T04:00:00Z","v":1170955,"vw":156.040092},{"c":159,"h":159.15,"l":155.28,"n":22853,"o":155.28,"t":"2025-05-16T04:00:00Z","v":1007016,"vw":158.066063},{"c":159.53,"h":159.73,"l":157.79,"n":19494,"o":158.5,"t":"2025-05-19T04:00:00Z","v":915517,"vw":159.324027},{"c":160.3,"h":160.9975,"l":158.55,"n":17929,"o":159.03,"t":"2025-05-20T04:00:00Z","v":826819,"vw":159.991692},{"c":158.94,"h":159.94,"l":157.83,"n":18790,"o":159.94,"t":"2025-05-21T04:00:00Z","v":1282511,"vw":158.816105},{"c":158.3,"h":159.452,"l":157.03,"n":21102,"o":158.81,"t":"2025-05-22T04:00:00Z","v":1077881,"vw":158.335807},{"c":152.49,"h":156,"l":150.51,"n":31986,"o":155.14,"t":"2025-05-23T04:00:00Z","v":1568140,"vw":152.582559},{"c":152.55,"h":152.9769,"l":149.255,"n":31664,"o":150.65,"t":"2025-05-27T04:00:00Z","v":1617354,"vw":151.678322},{"c":149.36,"h":153.426,"l":148.64,"n":32764,"o":152.66,"t":"2025-05-28T04:00:00Z","v":2162561,"vw":150.078737},{"c":147.5,"h":149.878,"l":146.67,"n":32736,"o":149.79,"t":"2025-05-29T04:00:00Z","v":1819009,"vw":147.76414},{"c":148.52,"h":148.57,"l":146.14,"n":28769,"o":147.83,"t":"2025-05-30T04:00:00Z","v":2289109,"vw":147.917729},{"c":141.65,"h":147.38,"l":140.29,"n":45385,"o":147.38,"t":"2025-06-02T04:00:00Z","v":2258307,"vw":142.172652},{"c":144.49,"h":145.34,"l":139.69,"n":37892,"o":141.6,"t":"2025-06-03T04:00:00Z","v":1867183,"vw":143.574307},{"c":144.42,"h":145.61,"l":143.61,"n":21099,"o":144.11,"t":"2025-06-04T04:00:00Z","v":1076130,"vw":144.570271},{"c":145.37,"h":145.4,"l":143.79,"n":19137,"o":145.12,"t":"2025-06-05T04:00:00Z","v":989034,"vw":145.078078},{"c":148.14,"h":148.3,"l":145.67,"n":24087,"o":146.73,"t":"2025-06-06T04:00:00Z","v":920548,"vw":147.913082},{"c":146.34,"h":148.805,"l":144.56,"n":24894,"o":148.6,"t":"2025-06-09T04:00:00Z","v":873416,"vw":146.385584},{"c":145.59,"h":147.24,"l":144.65,"n":18284,"o":147,"t":"2025-06-10T04:00:00Z","v":650458,"vw":145.65605},{"c":145.92,"h":146.04,"l":143.549,"n":22442,"o":145.37,"t":"2025-06-11T04:00:00Z","v":950568,"vw":145.378512},{"c":148.02,"h":148.04,"l":145.25,"n":17736,"o":145.78,"t":"2025-06-12T04:00:00Z","v":764166,"vw":147.352084},{"c":149.16,"h":151.01,"l":146.82,"n":24900,"o":148.74,"t":"2025-06-13T04:00:00Z","v":1107700,"vw":149.251684},{"c":148.25,"h":148.925,"l":145.43,"n":24004,"o":148.61,"t":"2025-06-16T04:00:00Z","v":1075420,"vw":147.770701},{"c":149.39,"h":149.92,"l":147.12,"n":24487,"o":148.06,"t":"2025-06-17T04:00:00Z","v":1201109,"vw":149.264841},{"c":148.35,"h":150.88,"l":148.04,"n":19657,"o":149.45,"t":"2025-06-18T04:00:00Z","v":759703,"vw":148.667194},{"c":148.45,"h":148.99,"l":145.9,"n":27516,"o":148.48,"t":"2025-06-20T04:00:00Z","v":3006429,"vw":148.271274},{"c":150.67,"h":151.6,"l":147.435,"n":26852,"o":149,"t":"2025-06-23T04:00:00Z","v":1187034,"vw":150.608787},{"c":152.23,"h":152.71,"l":148.8,"n":22099,"o":151,"t":"2025-06-24T04:00:00Z","v":1220669,"vw":151.645423},{"c":153.96,"h":154.585,"l":151.54,"n":24514,"o":152.94,"t":"2025-06-25T04:00:00Z","v":1114171,"vw":153.719129},{"c":155.68,"h":157.35,"l":153.17,"n":29258,"o":154.75,"t":"2025-06-26T04:00:00Z","v":1253707,"vw":155.611085},{"c":155.68,"h":156.26,"l":153.28,"n":19551,"o":155.8,"t":"2025-06-27T04:00:00Z","v":1140963,"vw":155.538529},{"c":157.76,"h":158,"l":155.44,"n":21156,"o":156.3,"t":"2025-06-30T04:00:00Z","v":981339,"vw":157.387407},{"c":160.94,"h":161.12,"l":157,"n":23937,"o":157.48,"t":"2025-07-01T04:00:00Z","v":1152825,"vw":160.217373},{"c":162.62,"h":162.77,"l":158.47,"n":28039,"o":159.72,"t":"2025-07-02T04:00:00Z","v":1317789,"vw":161.585596},{"c":164.56,"h":165.97,"l":162.66,"n":19985,"o":163.08,"t":"2025-07-03T04:00:00Z","v":950883,"vw":164.988057},{"c":164.46,"h":165.49,"l":163.55,"n":24461,"o":165.11,"t":"2025-07-07T04:00:00Z","v":1280892,"vw":164.474247},{"c":162.09,"h":164.5263,"l":161.745,"n":21621,"o":163.41,"t":"2025-07-08T04:00:00Z","v":1053963,"vw":162.676731},{"c":162.21,"h":162.655,"l":160.4301,"n":18317,"o":162.33,"t":"2025-07-09T04:00:00Z","v":754548,"vw":161.913686},{"c":163,"h":163.73,"l":161.64,"n":18047,"o":162.04,"t":"2025-07-10T04:00:00Z","v":648180,"vw":162.952533},{"c":162.05,"h":163.09,"l":160.5305,"n":17087,"o":162.84,"t":"2025-07-11T04:00:00Z","v":698422,"vw":161.915104},{"c":163.67,"h":164.68,"l":161,"n":16802,"o":161.81,"t":"2025-07-14T04:00:00Z","v":678232,"vw":163.777746},{"c":160.21,"h":164.5799,"l":160.2,"n":15915,"o":163.89,"t":"2025-07-15T04:00:00Z","v":702041,"vw":160.835763},{"c":161.04,"h":161.345,"l":158.64,"n":16063,"o":159.96,"t":"2025-07-16T04:00:00Z","v":665780,"vw":160.717985},{"c":162.71,"h":163.2,"l":160.815,"n":13085,"o":161,"t":"2025-07-17T04:00:00Z","v":563295,"vw":162.621776},{"c":162.54,"h":163.9388,"l":161.9401,"n":11786,"o":163.35,"t":"2025-07-18T04:00:00Z","v":466401,"vw":162.717869},{"c":160.74,"h":162.54,"l":160.45,"n":14256,"o":162.5,"t":"2025-07-21T04:00:00Z","v":503391,"vw":161.074294},{"c":161.28,"h":162.34,"l":158.77,"n":21415,"o":161.16,"t":"2025-07-22T04:00:00Z","v":886090,"vw":161.044283},{"c":163.91,"h":164.115,"l":161.78,"n":16599,"o":162.01,"t":"2025-07-23T04:00:00Z","v":605333,"vw":163.595691},{"c":163.25,"h":165.35,"l":162.9,"n":16494,"o":163.91,"t":"2025-07-24T04:00:00Z","v":658001,"vw":163.602121},{"c":163.25,"h":164.1,"l":160.57,"n":16811,"o":163.99,"t":"2025-07-25T04:00:00Z","v":704538,"vw":162.953867},{"c":160.35,"h":163.71,"l":158.91,"n":20333,"o":163.22,"t":"2025-07-28T04:00:00Z","v":961036,"vw":160.50248},{"c":161.51,"h":162.31,"l":160.33,"n":16310,"o":161.99,"t":"2025-07-29T04:00:00Z","v":544143,"vw":161.243365},{"c":161.05,"h":162.5,"l":160.09,"n":15279,"o":161.53,"t":"2025-07-30T04:00:00Z","v":548212,"vw":161.268436},{"c":159.65,"h":161.9,"l":159.25,"n":21138,"o":160.78,"t":"2025-07-31T04:00:00Z","v":871265,"vw":160.141292},{"c":159.2,"h":160.2,"l":156.305,"n":21140,"o":159.36,"t":"2025-08-01T04:00:00Z","v":784367,"vw":159.03265},{"c":160.95,"h":161.27,"l":158.58,"n":28179,"o":159.28,"t":"2025-08-04T04:00:00Z","v":1303740,"vw":159.974252},{"c":172.94,"h":173.6,"l":164.15,"n":47995,"o":168.01,"t":"2025-08-05T04:00:00Z","v":2216599,"vw":170.948722},{"c":174.49,"h":175.77,"l":170.41,"n":34950,"o":175,"t":"2025-08-06T04:00:00Z","v":1749524,"vw":173.545967},{"c":175.27,"h":177.1787,"l":173.95,"n":26970,"o":175.48,"t":"2025-08-07T04:00:00Z","v":1135616,"vw":175.361429},{"c":176.5,"h":177.42,"l":174.37,"n":21699,"o":175.34,"t":"2025-08-08T04:00:00Z","v":826664,"vw":176.53013},{"c":177.14,"h":178.92,"l":175.88,"n":22077,"o":176.22,"t":"2025-08-11T04:00:00Z","v":907728,"vw":177.476592},{"c":178.02,"h":178.15,"l":175.6557,"n":21491,"o":176.65,"t":"2025-08-12T04:00:00Z","v":826409,"vw":177.500344},{"c":181.95,"h":182.18,"l":177.49,"n":21142,"o":177.75,"t":"2025-08-13T04:00:00Z","v":902548,"vw":180.986198},{"c":178.44,"h":182.88,"l":177.59,"n":21890,"o":181.77,"t":"2025-08-14T04:00:00Z","v":876919,"vw":179.273754},{"c":177.63,"h":178.695,"l":176.15,"n":17126,"o":178.51,"t":"2025-08-15T04:00:00Z","v":849306,"vw":177.470134},{"c":178.12,"h":179.32,"l":177.76,"n":16022,"o":178.54,"t":"2025-08-18T04:00:00Z","v":561712,"vw":178.50301},{"c":178.74,"h":179.9871,"l":176.5,"n":17149,"o":177.78,"t":"2025-08-19T04:00:00Z","v":716846,"vw":178.645315},{"c":180.16,"h":180.78,"l":177.57,"n":19242,"o":178.65,"t":"2025-08-20T04:00:00Z","v":789669,"vw":179.698464},{"c":180.44,"h":180.713,"l":179.04,"n":13913,"o":179.54,"t":"2025-08-21T04:00:00Z","v":554872,"vw":180.166675},{"c":181.74,"h":183.59,"l":180.3,"n":15677,"o":180.5,"t":"2025-08-22T04:00:00Z","v":608970,"vw":181.954014},{"c":181.61,"h":182.37,"l":180.9598,"n":15527,"o":181.6,"t":"2025-08-25T04:00:00Z","v":477051,"vw":181.602732},{"c":182.35,"h":182.45,"l":180.39,"n":15101,"o":181.21,"t":"2025-08-26T04:00:00Z","v":686217,"vw":182.24345},{"c":183.39,"h":183.73,"l":181.35,"n":14790,"o":181.93,"t":"2025-08-27T04:00:00Z","v":541693,"vw":183.134696},{"c":181.36,"h":183.4999,"l":180.03,"n":16193,"o":183.08,"t":"2025-08-28T04:00:00Z","v":592481,"vw":181.227682},{"c":180.92,"h":182.5,"l":180.04,"n":16102,"o":181.27,"t":"2025-08-29T04:00:00Z","v":671004,"vw":180.880762},{"c":180.89,"h":181.5,"l":179.355,"n":17636,"o":180.92,"t":"2025-09-02T04:00:00Z","v":596270,"vw":180.800459},{"c":177.71,"h":181.05,"l":176.66,"n":20496,"o":180.77,"t":"2025-09-03T04:00:00Z","v":615516,"vw":177.903372},{"c":178.58,"h":178.58,"l":174.64,"n":27369,"o":177,"t":"2025-09-04T04:00:00Z","v":1065130,"vw":177.890589},{"c":179,"h":180.1699,"l":177.42,"n":19892,"o":179.49,"t":"2025-09-05T04:00:00Z","v":697577,"vw":178.63784},{"c":178.41,"h":178.57,"l":176.34,"n":19671,"o":178.25,"t":"2025-09-08T04:00:00Z","v":641565,"vw":177.926869},{"c":179.03,"h":179.175,"l":176.75,"n":19829,"o":178.25,"t":"2025-09-09T04:00:00Z","v":751189,"vw":178.364346},{"c":180.37,"h":180.49,"l":178.29,"n":15467,"o":178.95,"t":"2025-09-10T04:00:00Z","v":525881,"vw":179.949485},{"c":185.13,"h":185.92,"l":180.705,"n":22396,"o":181,"t":"2025-09-11T04:00:00Z","v":850680,"vw":184.328666},{"c":183.86,"h":185.46,"l":183.72,"n":15076,"o":184.82,"t":"2025-09-12T04:00:00Z","v":541392,"vw":184.29298},{"c":182.73,"h":184.3799,"l":181.835,"n":22361,"o":182.26,"t":"2025-09-15T04:00:00Z","v":746097,"vw":183.003703},{"c":182.58,"h":183.79,"l":180.835,"n":21780,"o":182.56,"t":"2025-09-16T04:00:00Z","v":904497,"vw":182.392098},{"c":183.8,"h":185,"l":181.08,"n":18960,"o":182.59,"t":"2025-09-17T04:00:00Z","v":710628,"vw":183.785471},{"c":187.15,"h":187.57,"l":181.29,"n":23013,"o":183.31,"t":"2025-09-18T04:00:00Z","v":832488,"vw":186.453079},{"c":187.45,"h":188.9,"l":186.505,"n":25571,"o":187.76,"t":"2025-09-19T04:00:00Z","v":3133129,"vw":187.552699},{"c":187.87,"h":188.28,"l":183.385,"n":20877,"o":186.89,"t":"2025-09-22T04:00:00Z","v":753586,"vw":186.769427},{"c":187.11,"h":190.68,"l":185.12,"n":18735,"o":188.52,"t":"2025-09-23T04:00:00Z","v":778722,"vw":187.194828},{"c":187.4,"h":189.213,"l":186.91,"n":17238,"o":188.33,"t":"2025-09-24T04:00:00Z","v":727415,"vw":187.80986},{"c":182.36,"h":188.37,"l":179.2,"n":26128,"o":187.29,"t":"2025-09-25T04:00:00Z","v":1041624,"vw":182.389556},{"c":184.9,"h":185.85,"l":181.435,"n":18892,"o":183.35,"t":"2025-09-26T04:00:00Z","v":838215,"vw":184.677745},{"c":185.61,"h":187.5,"l":184.09,"n":21386,"o":186.22,"t":"2025-09-29T04:00:00Z","v":847130,"vw":185.952351},{"c":188.96,"h":189.74,"l":186.06,"n":21269,"o":186.21,"t":"2025-09-30T04:00:00Z","v":844537,"vw":188.406844},{"c":191.63,"h":191.66,"l":186.81,"n":22397,"o":186.81,"t":"2025-10-01T04:00:00Z","v":956209,"vw":190.955143},{"c":192.89,"h":193.636,"l":190.0601,"n":18595,"o":191.25,"t":"2025-10-02T04:00:00Z","v":744813,"vw":192.668709},{"c":195.58,"h":197.46,"l":192,"n":21343,"o":192.81,"t":"2025-10-03T04:00:00Z","v":868255,"vw":195.876351},{"c":198.04,"h":198.805,"l":195,"n":19461,"o":195.58,"t":"2025-10-06T04:00:00Z","v":885701,"vw":197.906199},{"c":197,"h":199.28,"l":196.385,"n":16059,"o":198.95,"t":"2025-10-07T04:00:00Z","v":668993,"vw":197.372034},{"c":198.23,"h":198.56,"l":195.64,"n":16489,"o":198,"t":"2025-10-08T04:00:00Z","v":779849,"vw":197.923204},{"c":194.05,"h":198.61,"l":193.845,"n":17554,"o":198.18,"t":"2025-10-09T04:00:00Z","v":674488,"vw":195.444489},{"c":188.03,"h":194.8,"l":187.82,"n":23746,"o":194.47,"t":"2025-10-10T04:00:00Z","v":763550,"vw":189.56417},{"c":185.94,"h":188.3811,"l":185.52,"n":20039,"o":188.1,"t":"2025-10-13T04:00:00Z","v":781052,"vw":186.337666},{"c":187.27,"h":188.8,"l":184.31,"n":15723,"o":185.17,"t":"2025-10-14T04:00:00Z","v":512787,"vw":187.046764},{"c":186.57,"h":189.275,"l":184.29,"n":14607,"o":187.67,"t":"2025-10-15T04:00:00Z","v":496018,"vw":186.619257},{"c":184.41,"h":187.355,"l":183.99,"n":16873,"o":186.14,"t":"2025-10-16T04:00:00Z","v":628440,"vw":184.979242},{"c":184.51,"h":185.76,"l":180.45,"n":18766,"o":184.26,"t":"2025-10-17T04:00:00Z","v":774769,"vw":183.676485},{"c":190.49,"h":191.29,"l":185.1,"n":15524,"o":186.28,"t":"2025-10-20T04:00:00Z","v":536610,"vw":189.980754},{"c":193.16,"h":193.72,"l":190.5,"n":19705,"o":190.81,"t":"2025-10-21T04:00:00Z","v":855621,"vw":192.884471},{"c":188.47,"h":193.395,"l":188,"n":17937,"o":192.62,"t":"2025-10-22T04:00:00Z","v":832051,"vw":189.254781},{"c":191.39,"h":193.23,"l":188.63,"n":19361,"o":189.07,"t":"2025-10-23T04:00:00Z","v":813639,"vw":191.509589},{"c":189.96,"h":191.32,"l":183.76,"n":21664,"o":191.32,"t":"2025-10-24T04:00:00Z","v":779704,"vw":189.119296},{"c":189.11,"h":190.02,"l":188.23,"n":16721,"o":189.96,"t":"2025-10-27T04:00:00Z","v":583128,"vw":189.174683},{"c":187.81,"h":189.77,"l":186.9682,"n":15930,"o":189.11,"t":"2025-10-28T04:00:00Z","v":581231,"vw":188.26437},{"c":188.16,"h":190.71,"l":186.1,"n":18772,"o":187.01,"t":"2025-10-29T04:00:00Z","v":531497,"vw":188.415116},{"c":190.92,"h":192.235,"l":188.075,"n":22311,"o":188.57,"t":"2025-10-30T04:00:00Z","v":835569,"vw":190.816214},{"c":190.47,"h":192.7999,"l":189.12,"n":19661,"o":191.01,"t":"2025-10-31T04:00:00Z","v":749197,"vw":190.781213},{"c":193.05,"h":194.12,"l":188.25,"n":36338,"o":189.94,"t":"2025-11-03T05:00:00Z","v":1639456,"vw":192.424978},{"c":199.55,"h":205.77,"l":188.1,"n":38109,"o":189.65,"t":"2025-11-04T05:00:00Z","v":1509540,"vw":200.374435},{"c":195.07,"h":202,"l":194.75,"n":25670,"o":199.98,"t":"2025-11-05T05:00:00Z","v":1018602,"vw":196.094559},{"c":194.76,"h":197.78,"l":193.25,"n":22048,"o":195.07,"t":"2025-11-06T05:00:00Z","v":684012,"vw":195.120643},{"c":196.98,"h":198,"l":193.05,"n":18444,"o":195.13,"t":"2025-11-07T05:00:00Z","v":605676,"vw":196.515443},{"c":196.87,"h":198.085,"l":194.24,"n":18713,"o":197.32,"t":"2025-11-10T05:00:00Z","v":570341,"vw":196.559236},{"c":198.25,"h":200.46,"l":195.51,"n":17641,"o":196.49,"t":"2025-11-11T05:00:00Z","v":591881,"vw":198.454248},{"c":193.02,"h":199.55,"l":192.74,"n":22200,"o":197.5,"t":"2025-11-12T05:00:00Z","v":876220,"vw":194.490291},{"c":191.32,"h":195.39,"l":190.67,"n":21788,"o":193.88,"t":"2025-11-13T05:00:00Z","v":790145,"vw":191.567712},{"c":191.41,"h":191.72,"l":188.9406,"n":21678,"o":191.1,"t":"2025-11-14T05:00:00Z","v":823402,"vw":190.948712},{"c":188.79,"h":191.65,"l":188.24,"n":19104,"o":191.05,"t":"2025-11-17T05:00:00Z","v":596955,"vw":189.601404},{"c":189.11,"h":190.935,"l":187.54,"n":17715,"o":188.98,"t":"2025-11-18T05:00:00Z","v":677698,"vw":189.473967},{"c":189.18,"h":190.14,"l":187.22,"n":18234,"o":188.74,"t":"2025-11-19T05:00:00Z","v":649782,"vw":189.105646},{"c":185.66,"h":192.999,"l":185.355,"n":20977,"o":191.25,"t":"2025-11-20T05:00:00Z","v":808746,"vw":186.793964},{"c":186.49,"h":189.5398,"l":185.55,"n":21725,"o":186.31,"t":"2025-11-21T05:00:00Z","v":1026058,"vw":186.847864},{"c":186.81,"h":187.745,"l":183.85,"n":22660,"o":185.81,"t":"2025-11-24T05:00:00Z","v":1267361,"vw":186.647747},{"c":191.5,"h":192.13,"l":187.48,"n":19215,"o":187.9,"t":"2025-11-25T05:00:00Z","v":872794,"vw":191.02466},{"c":190.36,"h":192.92,"l":190.185,"n":17548,"o":191.8,"t":"2025-11-26T05:00:00Z","v":760927,"vw":190.726028},{"c":191.1,"h":191.67,"l":190.2957,"n":8673,"o":190.85,"t":"2025-11-28T05:00:00Z","v":379578,"vw":191.163068},{"c":188.42,"h":191.73,"l":188.33,"n":17143,"o":190.46,"t":"2025-12-01T05:00:00Z","v":769947,"vw":189.300516},{"c":187.07,"h":189.98,"l":186.27,"n":18157,"o":189.11,"t":"2025-12-02T05:00:00Z","v":764872,"vw":187.450342},{"c":188.44,"h":189.075,"l":186.8,"n":15628,"o":187.84,"t":"2025-12-03T05:00:00Z","v":585334,"vw":188.160646},{"c":192.42,"h":196.56,"l":189.04,"n":20693,"o":189.04,"t":"2025-12-04T05:00:00Z","v":782926,"vw":193.405954},{"c":186.82,"h":191.62,"l":183.91,"n":24038,"o":191.62,"t":"2025-12-05T05:00:00Z","v":917394,"vw":186.539082},{"c":185.62,"h":187.33,"l":184.42,"n":23333,"o":187.33,"t":"2025-12-08T05:00:00Z","v":887595,"vw":185.538236},{"c":184.95,"h":186.98,"l":184.68,"n":18956,"o":185.61,"t":"2025-12-09T05:00:00Z","v":872955,"vw":185.427901},{"c":188.31,"h":189.41,"l":184.01,"n":19063,"o":184.16,"t":"2025-12-10T05:00:00Z","v":770133,"vw":187.785295},{"c":190.53,"h":191.54,"l":187.4,"n":18215,"o":189.05,"t":"2025-12-11T05:00:00Z","v":659900,"vw":190.455505},{"c":189.73,"h":191.53,"l":187.11,"n":23902,"o":190.53,"t":"2025-12-12T05:00:00Z","v":1152346,"vw":189.672193},{"c":185.95,"h":189.73,"l":184.88,"n":22234,"o":188.36,"t":"2025-12-15T05:00:00Z","v":955041,"vw":186.087416},{"c":182.16,"h":186.5,"l":180.74,"n":19333,"o":185.86,"t":"2025-12-16T05:00:00Z","v":882166,"vw":182.351307},{"c":181.36,"h":183.6099,"l":180,"n":20312,"o":181.06,"t":"2025-12-17T05:00:00Z","v":852480,"vw":181.624423},{"c":181.19,"h":183.57,"l":180.625,"n":18106,"o":182.22,"t":"2025-12-18T05:00:00Z","v":886829,"vw":181.568104},{"c":184.68,"h":184.78,"l":180.29,"n":18998,"o":181.29,"t":"2025-12-19T05:00:00Z","v":2420904,"vw":184.0985},{"c":186.04,"h":187.38,"l":184.14,"n":16129,"o":185.19,"t":"2025-12-22T05:00:00Z","v":700435,"vw":186.113735},{"c":186.32,"h":187.35,"l":184.6401,"n":16268,"o":185.98,"t":"2025-12-23T05:00:00Z","v":553791,"vw":186.129365},{"c":186.63,"h":187.5,"l":185.61,"n":8265,"o":186.32,"t":"2025-12-24T05:00:00Z","v":272699,"vw":186.712761},{"c":185.86,"h":187.42,"l":185.3,"n":10528,"o":187.11,"t":"2025-12-26T05:00:00Z","v":277974,"vw":185.894844},{"c":185.49,"h":186.86,"l":184.2,"n":12652,"o":185.82,"t":"2025-12-29T05:00:00Z","v":314888,"vw":185.588019},{"c":183.35,"h":185.664,"l":182.46,"n":18607,"o":185.04,"t":"2025-12-30T05:00:00Z","v":658260,"vw":183.416191},{"c":180.4,"h":183.055,"l":180.32,"n":14078,"o":182.53,"t":"2025-12-31T05:00:00Z","v":649311,"vw":180.894915},{"c":183.47,"h":183.78,"l":178.81,"n":17251,"o":179.6,"t":"2026-01-02T05:00:00Z","v":654376,"vw":182.690673},{"c":195.49,"h":196.3999,"l":184,"n":34946,"o":185.23,"t":"2026-01-05T05:00:00Z","v":1193579,"vw":194.570608},{"c":197.5,"h":197.93,"l":194.65,"n":22748,"o":195.2,"t":"2026-01-06T05:00:00Z","v":747440,"vw":196.874441},{"c":196.61,"h":202.23,"l":195.98,"n":29342,"o":198.88,"t":"2026-01-07T05:00:00Z","v":1148312,"vw":198.312915},{"c":195.22,"h":205,"l":187.76,"n":39947,"o":198,"t":"2026-01-08T05:00:00Z","v":1765441,"vw":194.983514},{"c":198.34,"h":200.9999,"l":193.65,"n":25078,"o":193.68,"t":"2026-01-09T05:00:00Z","v":994904,"vw":198.972385},{"c":195.6,"h":200.66,"l":194.9,"n":21702,"o":198.8,"t":"2026-01-12T05:00:00Z","v":965510,"vw":195.906607},{"c":195.96,"h":199.09,"l":195.06,"n":24073,"o":196.77,"t":"2026-01-13T05:00:00Z","v":974741,"vw":196.66723},{"c":190.82,"h":197.15,"l":188.26,"n":32411,"o":196.04,"t":"2026-01-14T05:00:00Z","v":1319147,"vw":190.346202},{"c":193.36,"h":193.51,"l":189,"n":24919,"o":190.39,"t":"2026-01-15T05:00:00Z","v":1095730,"vw":191.986006},{"c":194.7,"h":194.73,"l":190.81,"n":17427,"o":192.22,"t":"2026-01-16T05:00:00Z","v":889006,"vw":193.606076},{"c":190.92,"h":195.515,"l":190.8,"n":21856,"o":193.49,"t":"2026-01-20T05:00:00Z","v":766361,"vw":191.947818},{"c":192.12,"h":193.61,"l":189.24,"n":22368,"o":191.36,"t":"2026-01-21T05:00:00Z","v":920768,"vw":191.504002},{"c":193.45,"h":196.0599,"l":189.67,"n":20773,"o":192.7,"t":"2026-01-22T05:00:00Z","v":860884,"vw":193.436015},{"c":191.23,"h":198,"l":190.18,"n":17206,"o":194.99,"t":"2026-01-23T05:00:00Z","v":659454,"vw":191.749783},{"c":189.5,"h":193,"l":185.9,"n":23418,"o":193,"t":"2026-01-26T05:00:00Z","v":844690,"vw":188.912033},{"c":187.15,"h":189.3,"l":186.43,"n":21711,"o":188.69,"t":"2026-01-27T05:00:00Z","v":804941,"vw":187.304712},{"c":187.77,"h":188.205,"l":184,"n":17962,"o":185.85,"t":"2026-01-28T05:00:00Z","v":599002,"vw":187.270726},{"c":187.19,"h":190.41,"l":185.69,"n":18980,"o":188.46,"t":"2026-01-29T05:00:00Z","v":585751,"vw":187.248267},{"c":188.28,"h":188.39,"l":184.69,"n":19979,"o":185.67,"t":"2026-01-30T05:00:00Z","v":946327,"vw":187.252979},{"c":188.04,"h":188.6314,"l":185.85,"n":20340,"o":187.54,"t":"2026-02-02T05:00:00Z","v":697883,"vw":187.741941},{"c":189.79,"h":190.45,"l":185.83,"n":24351,"o":187.97,"t":"2026-02-03T05:00:00Z","v":868035,"vw":189.00263},{"c":188.44,"h":191,"l":186.8201,"n":21715,"o":189.28,"t":"2026-02-04T05:00:00Z","v":877116,"vw":188.589544},{"c":186.08,"h":190.8705,"l":185.36,"n":26095,"o":187.95,"t":"2026-02-05T05:00:00Z","v":1019631,"vw":187.185222},{"c":192.99,"h":194.28,"l":186.38,"n":21496,"o":187.66,"t":"2026-02-06T05:00:00Z","v":736168,"vw":192.540995},{"c":194.58,"h":195.94,"l":193.22,"n":21269,"o":194.32,"t":"2026-02-09T05:00:00Z","v":659789,"vw":194.405433},{"c":194.72,"h":195.34,"l":191.215,"n":20682,"o":194.57,"t":"2026-02-10T05:00:00Z","v":764111,"vw":194.214388},{"c":173,"h":196,"l":172.45,"n":42066,"o":194.72,"t":"2026-02-11T05:00:00Z","v":1526539,"vw":177.106792},{"c":171.44,"h":179.47,"l":169.18,"n":37878,"o":175.22,"t":"2026-02-12T05:00:00Z","v":1477378,"vw":171.926941},{"c":176.3,"h":176.65,"l":171.64,"n":28299,"o":172.34,"t":"2026-02-13T05:00:00Z","v":1258563,"vw":175.5231},{"c":161.53,"h":179.2,"l":161.53,"n":61085,"o":178.27,"t":"2026-02-17T05:00:00Z","v":2595908,"vw":165.344672},{"c":171.53,"h":172.02,"l":161.05,"n":38936,"o":163.44,"t":"2026-02-18T05:00:00Z","v":2092272,"vw":168.810743},{"c":176.27,"h":177.42,"l":170.05,"n":29952,"o":170.7,"t":"2026-02-19T05:00:00Z","v":1365603,"vw":175.667149},{"c":173.5,"h":175.22,"l":171.55,"n":24734,"o":175.03,"t":"2026-02-20T05:00:00Z","v":936736,"vw":173.370512},{"c":172,"h":174,"l":170.6,"n":24190,"o":172.18,"t":"2026-02-23T05:00:00Z","v":1113773,"vw":172.289242},{"c":174.13,"h":174.8,"l":171.5,"n":26783,"o":171.94,"t":"2026-02-24T05:00:00Z","v":1512398,"vw":173.699376},{"c":169.89,"h":175.44,"l":168.15,"n":28025,"o":174.97,"t":"2026-02-25T05:00:00Z","v":1483789,"vw":170.097004},{"c":175.86,"h":176.49,"l":170.705,"n":29617,"o":172.01,"t":"2026-02-26T05:00:00Z","v":1376913,"vw":174.963816},{"c":175.1,"h":177,"l":173.62,"n":27223,"o":174.77,"t":"2026-02-27T05:00:00Z","v":1549917,"vw":175.05822},{"c":179.4,"h":179.54,"l":174.75,"n":34618,"o":177,"t":"2026-03-02T05:00:00Z","v":1580447,"vw":178.268432},{"c":180.65,"h":181.13,"l":176.09,"n":30649,"o":177.17,"t":"2026-03-03T05:00:00Z","v":1810720,"vw":180.251864},{"c":176.7,"h":181,"l":176.52,"n":29629,"o":180.65,"t":"2026-03-04T05:00:00Z","v":1291366,"vw":178.072269},{"c":175.66,"h":176.89,"l":173.23,"n":26557,"o":175.48,"t":"2026-03-05T05:00:00Z","v":1047171,"vw":175.023612},{"c":177.89,"h":179.13,"l":174.257,"n":25040,"o":175.65,"t":"2026-03-06T05:00:00Z","v":979046,"vw":177.397237},{"c":179.54,"h":180.01,"l":174.03,"n":26159,"o":177.18,"t":"2026-03-09T04:00:00Z","v":927270,"vw":178.152532},{"c":172.51,"h":177.94,"l":170.03,"n":28126,"o":177.94,"t":"2026-03-10T04:00:00Z","v":1314163,"vw":173.213388},{"c":173.37,"h":175.82,"l":170.52,"n":20574,"o":171.9,"t":"2026-03-11T04:00:00Z","v":933622,"vw":173.54456},{"c":173.81,"h":175.68,"l":172.16,"n":26464,"o":173.31,"t":"2026-03-12T04:00:00Z","v":1153127,"vw":174.018528},{"c":173.86,"h":175.4,"l":172.47,"n":23055,"o":174.98,"t":"2026-03-13T04:00:00Z","v":791990,"vw":174.075756},{"c":167.45,"h":172.775,"l":166.31,"n":32532,"o":172.52,"t":"2026-03-16T04:00:00Z","v":1343317,"vw":168.130083},{"c":168.98,"h":170.602,"l":166.4,"n":25766,"o":168.31,"t":"2026-03-17T04:00:00Z","v":1058685,"vw":169.040927},{"c":166.75,"h":170.29,"l":166.64,"n":24511,"o":168.79,"t":"2026-03-18T04:00:00Z","v":948384,"vw":167.707178},{"c":165.95,"h":167.115,"l":165,"n":23676,"o":165.93,"t":"2026-03-19T04:00:00Z","v":989915,"vw":165.992614},{"c":165.87,"h":166.82,"l":164.7,"n":28427,"o":164.7,"t":"2026-03-20T04:00:00Z","v":4465303,"vw":165.793832},{"c":162.54,"h":167.98,"l":162.51,"n":26419,"o":166.44,"t":"2026-03-23T04:00:00Z","v":1290854,"vw":163.739743},{"c":158.99,"h":163.27,"l":157.25,"n":27401,"o":161.13,"t":"2026-03-24T04:00:00Z","v":1159020,"vw":158.711716},{"c":158.88,"h":161.01,"l":156.82,"n":20008,"o":160,"t":"2026-03-25T04:00:00Z","v":714752,"vw":158.773649},{"c":157.58,"h":159.87,"l":156.85,"n":19344,"o":158.05,"t":"2026-03-26T04:00:00Z","v":611658,"vw":157.693165},{"c":155.53,"h":157.5,"l":154.97,"n":23567,"o":157.5,"t":"2026-03-27T04:00:00Z","v":675832,"vw":155.657249},{"c":154.19,"h":157.4022,"l":152.735,"n":27411,"o":157.1,"t":"2026-03-30T04:00:00Z","v":1023557,"vw":154.15378},{"c":155.52,"h":158.49,"l":154.38,"n":21572,"o":156.02,"t":"2026-03-31T04:00:00Z","v":998446,"vw":155.501481},{"c":156.01,"h":157.3499,"l":154.48,"n":23895,"o":154.48,"t":"2026-04-01T04:00:00Z","v":853379,"vw":156.004499},{"c":158.82,"h":159.26,"l":154.08,"n":19991,"o":155.19,"t":"2026-04-02T04:00:00Z","v":689408,"vw":157.799274},{"c":159.47,"h":159.99,"l":157.8,"n":18437,"o":158.52,"t":"2026-04-06T04:00:00Z","v":647437,"vw":159.215754},{"c":158.87,"h":160.38,"l":157.78,"n":33454,"o":159.21,"t":"2026-04-07T04:00:00Z","v":639275,"vw":158.910726},{"c":160.64,"h":162,"l":157.69,"n":23728,"o":158.06,"t":"2026-04-08T04:00:00Z","v":791770,"vw":160.551549},{"c":155.63,"h":160.135,"l":155.58,"n":20681,"o":160.13,"t":"2026-04-09T04:00:00Z","v":646526,"vw":156.760106},{"c":152.88,"h":156.81,"l":151.11,"n":22310,"o":155.17,"t":"2026-04-10T04:00:00Z","v":806579,"vw":153.498142},{"c":157.59,"h":157.94,"l":153.6,"n":24482,"o":155.19,"t":"2026-04-13T04:00:00Z","v":1222089,"vw":157.060761},{"c":156.17,"h":158.3892,"l":156.035,"n":23689,"o":157.93,"t":"2026-04-14T04:00:00Z","v":863985,"vw":156.62574},{"c":159.04,"h":159.685,"l":156.1,"n":21147,"o":156.54,"t":"2026-04-15T04:00:00Z","v":815729,"vw":158.89531},{"c":156.47,"h":160.79,"l":155.96,"n":20220,"o":159.73,"t":"2026-04-16T04:00:00Z","v":768210,"vw":156.772922},{"c":155.17,"h":157.725,"l":154.05,"n":23449,"o":156.76,"t":"2026-04-17T04:00:00Z","v":1044735,"vw":155.473443},{"c":154.82,"h":157,"l":153.83,"n":18612,"o":155.73,"t":"2026-04-20T04:00:00Z","v":610849,"vw":155.19167},{"c":153.2,"h":156.205,"l":152.83,"n":35891,"o":153.84,"t":"2026-04-21T04:00:00Z","v":705350,"vw":153.834707},{"c":150.71,"h":154.615,"l":149.98,"n":27678,"o":154.21,"t":"2026-04-22T04:00:00Z","v":879858,"vw":151.15156},{"c":147.6,"h":150.72,"l":146.45,"n":33870,"o":150.72,"t":"2026-04-23T04:00:00Z","v":1048783,"vw":147.70871},{"c":146.06,"h":146.8,"l":144.18,"n":23250,"o":146.75,"t":"2026-04-24T04:00:00Z","v":799333,"vw":145.942145},{"c":144.24,"h":147.86,"l":143.39,"n":21037,"o":146.47,"t":"2026-04-27T04:00:00Z","v":628921,"vw":144.786453},{"c":146.15,"h":147.18,"l":143.05,"n":22769,"o":145.88,"t":"2026-04-28T04:00:00Z","v":870952,"vw":145.514819},{"c":145.91,"h":147.29,"l":144.9,"n":21926,"o":146.16,"t":"2026-04-29T04:00:00Z","v":786559,"vw":146.071309},{"c":149.22,"h":149.56,"l":144.91,"n":23812,"o":145.49,"t":"2026-04-30T04:00:00Z","v":854470,"vw":148.790816},{"c":149.23,"h":150.8,"l":148.555,"n":23520,"o":150,"t":"2026-05-01T04:00:00Z","v":1164387,"vw":149.484926},{"c":148.81,"h":152.365,"l":148.49,"n":35092,"o":148.75,"t":"2026-05-04T04:00:00Z","v":2072730,"vw":149.905665},{"c":137.19,"h":153.9,"l":137.11,"n":44149,"o":152.35,"t":"2026-05-05T04:00:00Z","v":2253863,"vw":141.309392},{"c":134.9,"h":136.53,"l":129.355,"n":44633,"o":135.9,"t":"2026-05-06T04:00:00Z","v":2231883,"vw":132.92857},{"c":131.26,"h":135.5,"l":130,"n":33883,"o":133.84,"t":"2026-05-07T04:00:00Z","v":1448351,"vw":131.494117},{"c":130.11,"h":131.12,"l":127.865,"n":32214,"o":131.12,"t":"2026-05-08T04:00:00Z","v":1516955,"vw":129.698197},{"c":127.68,"h":129.99,"l":125.34,"n":36838,"o":128.68,"t":"2026-05-11T04:00:00Z","v":1891680,"vw":127.254107},{"c":128.39,"h":130.95,"l":126.6,"n":38728,"o":128.96,"t":"2026-05-12T04:00:00Z","v":2308372,"vw":128.549235},{"c":124.17,"h":127.742,"l":121.53,"n":34584,"o":126.62,"t":"2026-05-13T04:00:00Z","v":1590603,"vw":124.233101},{"c":125.55,"h":126.69,"l":123.52,"n":24061,"o":124.54,"t":"2026-05-14T04:00:00Z","v":990492,"vw":125.386158},{"c":123.69,"h":127.71,"l":122.75,"n":23300,"o":126.42,"t":"2026-05-15T04:00:00Z","v":1243599,"vw":124.188741},{"c":124.84,"h":125.93,"l":122.64,"n":28295,"o":123.34,"t":"2026-05-18T04:00:00Z","v":1286181,"vw":124.852355},{"c":125.96,"h":127.44,"l":124.02,"n":25014,"o":125.06,"t":"2026-05-19T04:00:00Z","v":908546,"vw":125.986093},{"c":124.39,"h":125.12,"l":122.38,"n":28943,"o":125.09,"t":"2026-05-20T04:00:00Z","v":1116309,"vw":124.059411},{"c":123.04,"h":124.17,"l":121.2,"n":21280,"o":123.36,"t":"2026-05-21T04:00:00Z","v":848427,"vw":123.080621},{"c":126.01,"h":126.98,"l":123,"n":22608,"o":123.39,"t":"2026-05-22T04:00:00Z","v":776099,"vw":125.654417},{"c":128.12,"h":128.383,"l":124,"n":34030,"o":125.47,"t":"2026-05-26T04:00:00Z","v":1224836,"vw":127.587713},{"c":130.62,"h":132.57,"l":127.515,"n":36104,"o":128,"t":"2026-05-27T04:00:00Z","v":1455512,"vw":130.773159},{"c":131.59,"h":134.47,"l":129.65,"n":30379,"o":130,"t":"2026-05-28T04:00:00Z","v":1411582,"vw":132.329113},{"c":127.8,"h":132.23,"l":127,"n":33956,"o":131.4,"t":"2026-05-29T04:00:00Z","v":2608460,"vw":128.51714},{"c":127.72,"h":131.1425,"l":127.69,"n":35172,"o":129.1,"t":"2026-06-01T04:00:00Z","v":1292539,"vw":128.506235},{"c":126.82,"h":127.66,"l":123.25,"n":30634,"o":126,"t":"2026-06-02T04:00:00Z","v":1507967,"vw":126.236519},{"c":124.35,"h":125.94,"l":121.85,"n":29317,"o":123.56,"t":"2026-06-03T04:00:00Z","v":1246904,"vw":124.475279},{"c":124.57,"h":128.225,"l":124.06,"n":26117,"o":126.64,"t":"2026-06-04T04:00:00Z","v":1093591,"vw":125.161167},{"c":124.43,"h":127.2,"l":124.02,"n":27158,"o":126.06,"t":"2026-06-05T04:00:00Z","v":1260023,"vw":124.77602},{"c":122.8,"h":125,"l":122.15,"n":30053,"o":123.44,"t":"2026-06-08T04:00:00Z","v":1029940,"vw":123.056041},{"c":123.52,"h":124.55,"l":121.875,"n":27231,"o":122.5,"t":"2026-06-09T04:00:00Z","v":897381,"vw":123.101296},{"c":121.69,"h":124.6,"l":121.44,"n":30205,"o":123.52,"t":"2026-06-10T04:00:00Z","v":1287297,"vw":122.051266},{"c":122.08,"h":123.81,"l":121.34,"n":25581,"o":121.61,"t":"2026-06-11T04:00:00Z","v":747047,"vw":122.308951},{"c":122.16,"h":124.5,"l":121.45,"n":29193,"o":123,"t":"2026-06-12T04:00:00Z","v":1200432,"vw":122.891989},{"c":114.6,"h":121.91,"l":113.28,"n":57346,"o":121.16,"t":"2026-06-15T04:00:00Z","v":2583594,"vw":115.741291},{"c":113.58,"h":116.13,"l":113.51,"n":41220,"o":114.02,"t":"2026-06-16T04:00:00Z","v":1864116,"vw":114.001772},{"c":108.67,"h":111.825,"l":108,"n":46277,"o":110.43,"t":"2026-06-17T04:00:00Z","v":2531876,"vw":109.571456},{"c":107.12,"h":109.5,"l":106.08,"n":47811,"o":109.02,"t":"2026-06-18T04:00:00Z","v":6874019,"vw":107.158017},{"c":104.84,"h":105.665,"l":101.091,"n":50636,"o":105.31,"t":"2026-06-22T04:00:00Z","v":3060190,"vw":104.027628},{"c":106.11,"h":106.86,"l":104.25,"n":38092,"o":106.55,"t":"2026-06-23T04:00:00Z","v":1755358,"vw":105.486217},{"c":104.32,"h":107.07,"l":103.5,"n":42521,"o":106.05,"t":"2026-06-24T04:00:00Z","v":1428168,"vw":104.529785},{"c":100,"h":105.39,"l":99.65,"n":40533,"o":103.71,"t":"2026-06-25T04:00:00Z","v":1603770,"vw":100.964117},{"c":101.76,"h":102.535,"l":99.53,"n":44668,"o":99.75,"t":"2026-06-26T04:00:00Z","v":2474839,"vw":101.400554},{"c":100.44,"h":103.67,"l":99.63,"n":38267,"o":102.3,"t":"2026-06-29T04:00:00Z","v":2651066,"vw":100.683399},{"c":102.97,"h":104.2499,"l":98.86,"n":41324,"o":100,"t":"2026-06-30T04:00:00Z","v":1989245,"vw":102.158304},{"c":103.07,"h":105.81,"l":103.05,"n":36684,"o":103.89,"t":"2026-07-01T04:00:00Z","v":1646200,"vw":104.10882},{"c":108.84,"h":108.9,"l":104.52,"n":42075,"o":104.88,"t":"2026-07-02T04:00:00Z","v":2316446,"vw":108.073826},{"c":108.72,"h":109.97,"l":107.0401,"n":36952,"o":108.5,"t":"2026-07-06T04:00:00Z","v":1845939,"vw":108.908525},{"c":108.57,"h":111,"l":107.33,"n":34869,"o":109.97,"t":"2026-07-07T04:00:00Z","v":1377979,"vw":108.564164},{"c":107.18,"h":108.14,"l":106.3591,"n":28575,"o":107.13,"t":"2026-07-08T04:00:00Z","v":970049,"vw":107.107204},{"c":106.62,"h":107.2,"l":104.29,"n":33356,"o":105.53,"t":"2026-07-09T04:00:00Z","v":1677872,"vw":106.565317},{"c":107.02,"h":109,"l":105.29,"n":25884,"o":108.94,"t":"2026-07-10T04:00:00Z","v":1069029,"vw":106.896491},{"c":106.58,"h":108.64,"l":105.205,"n":29492,"o":108.41,"t":"2026-07-13T04:00:00Z","v":1239523,"vw":106.544195},{"c":106.56,"h":108.06,"l":104.01,"n":29957,"o":104.02,"t":"2026-07-14T04:00:00Z","v":1059986,"vw":106.532577},{"c":108.21,"h":110,"l":107,"n":33453,"o":107,"t":"2026-07-15T04:00:00Z","v":1239038,"vw":108.315611},{"c":108.29,"h":109.66,"l":107.2701,"n":28858,"o":108.8,"t":"2026-07-16T04:00:00Z","v":1575092,"vw":108.74589},{"c":106.48,"h":110.91,"l":105.745,"n":41445,"o":108.68,"t":"2026-07-17T04:00:00Z","v":2095109,"vw":107.364276},{"c":107.02,"h":107.635,"l":105.01,"n":40100,"o":106.19,"t":"2026-07-20T04:00:00Z","v":1732902,"vw":106.825576},{"c":104.92,"h":106.12,"l":103.9,"n":35395,"o":104.6,"t":"2026-07-21T04:00:00Z","v":1539053,"vw":104.765156},{"c":107.26,"h":107.54,"l":105.76,"n":22413,"o":106.49,"t":"2026-07-22T04:00:00Z","v":1002020,"vw":107.034064},{"c":110.33,"h":111.3,"l":107.25,"n":26374,"o":107.68,"t":"2026-07-23T04:00:00Z","v":1218063,"vw":109.90622},{"c":112.14,"h":115.82,"l":111.5,"n":27432,"o":112.01,"t":"2026-07-24T04:00:00Z","v":1191147,"vw":112.972231},{"c":114.95,"h":115.555,"l":112.06,"n":29244,"o":112.35,"t":"2026-07-27T04:00:00Z","v":1394774,"vw":114.733307},{"c":118.36,"h":119.18,"l":116.14,"n":29438,"o":116.16,"t":"2026-07-28T04:00:00Z","v":1498638,"vw":118.205339},{"c":114.37,"h":117.815,"l":113.98,"n":31773,"o":117.75,"t":"2026-07-29T04:00:00Z","v":1421887,"vw":114.93478},{"c":112.41,"h":113.145,"l":110.2799,"n":28015,"o":112.75,"t":"2026-07-30T04:00:00Z","v":1155068,"vw":112.136763},{"c":115.6,"h":115.74,"l":111,"n":24895,"o":111.14,"t":"2026-07-31T04:00:00Z","v":1181059,"vw":114.658095},{"c":118.72,"h":119.47,"l":116.84,"n":39594,"o":117.69,"t":"2026-08-03T04:00:00Z","v":1838950,"vw":118.476887},{"c":130.6,"h":132.07,"l":124.96,"n":59341,"o":124.96,"t":"2026-08-04T04:00:00Z","v":2832975,"vw":129.315428},{"c":126.85,"h":132.0216,"l":126.6701,"n":41810,"o":129.64,"t":"2026-08-05T04:00:00Z","v":2479480,"vw":127.441362},{"c":135.26,"h":135.5,"l":128.045,"n":40118,"o":129.63,"t":"2026-08-06T04:00:00Z","v":2008170,"vw":134.021295},{"c":137.57,"h":137.75,"l":132.71,"n":38358,"o":133.23,"t":"2026-08-07T04:00:00Z","v":1956687,"vw":136.312533},{"c":139.1,"h":141,"l":136.785,"n":35284,"o":137.33,"t":"2026-08-10T04:00:00Z","v":1886003,"vw":139.140651},{"c":140.89,"h":143.16,"l":137.345,"n":31308,"o":137.88,"t":"2026-08-11T04:00:00Z","v":1889717,"vw":141.258799},{"c":140.38,"h":140.485,"l":138.0795,"n":35714,"o":138.3,"t":"2026-08-12T04:00:00Z","v":1710667,"vw":139.633922},{"c":142.61,"h":143.185,"l":139.71,"n":31314,"o":140.25,"t":"2026-08-13T04:00:00Z","v":1661963,"vw":141.822138},{"c":143.83,"h":144.345,"l":141.19,"n":28091,"o":143,"t":"2026-08-14T04:00:00Z","v":1393924,"vw":143.217489},{"c":142.25,"h":143.58,"l":141.52,"n":27251,"o":143.18,"t":"2026-08-17T04:00:00Z","v":1098013,"vw":142.246028},{"c":143.48,"h":145.37,"l":142.515,"n":25799,"o":143.4,"t":"2026-08-18T04:00:00Z","v":1233251,"vw":143.974375},{"c":146.31,"h":147.33,"l":142.52,"n":27625,"o":143.56,"t":"2026-08-19T04:00:00Z","v":1172178,"vw":146.107636},{"c":141.37,"h":146.29,"l":140.1,"n":29270,"o":145.23,"t":"2026-08-20T04:00:00Z","v":960323,"vw":142.737317},{"c":141.39,"h":143.6,"l":140.02,"n":22266,"o":142.12,"t":"2026-08-21T04:00:00Z","v":955834,"vw":141.640351},{"c":138.43,"h":141.12,"l":137.95,"n":21815,"o":140.91,"t":"2026-08-24T04:00:00Z","v":738037,"vw":138.730305},{"c":134.54,"h":137.93,"l":134.44,"n":28007,"o":137.68,"t":"2026-08-25T04:00:00Z","v":1249651,"vw":135.314358},{"c":137.43,"h":138.06,"l":134.27,"n":21239,"o":134.32,"t":"2026-08-26T04:00:00Z","v":945403,"vw":137.225545},{"c":139.86,"h":140.58,"l":137.07,"n":21726,"o":137.83,"t":"2026-08-27T04:00:00Z","v":881234,"vw":139.474884},{"c":140.66,"h":141.615,"l":138.73,"n":21359,"o":140.45,"t":"2026-08-28T04:00:00Z","v":950557,"vw":140.327736},{"c":140.21,"h":142.44,"l":139.47,"n":26650,"o":140.59,"t":"2026-08-31T04:00:00Z","v":1423729,"vw":140.758346},{"c":139.18,"h":142.48,"l":138.08,"n":29491,"o":140.49,"t":"2026-09-01T04:00:00Z","v":1199614,"vw":139.362114},{"c":133.78,"h":138.5,"l":133.215,"n":28943,"o":138.24,"t":"2026-09-02T04:00:00Z","v":1023489,"vw":134.336483},{"c":132.36,"h":136.89,"l":131.13,"n":28965,"o":134.48,"t":"2026-09-03T04:00:00Z","v":1321400,"vw":132.538382},{"c":133.05,"h":134.58,"l":131.0001,"n":25819,"o":131.48,"t":"2026-09-04T04:00:00Z","v":1079188,"vw":133.13091},{"c":129.24,"h":132.98,"l":128.41,"n":29956,"o":131.05,"t":"2026-09-08T04:00:00Z","v":1595532,"vw":129.676036},{"c":128.14,"h":130.67,"l":128.07,"n":29022,"o":129.49,"t":"2026-09-09T04:00:00Z","v":1184344,"vw":129.045737},{"c":129.55,"h":130.79,"l":128.07,"n":32176,"o":128.61,"t":"2026-09-10T04:00:00Z","v":1112238,"vw":129.67018},{"c":128.86,"h":129.83,"l":126.76,"n":41253,"o":129.75,"t":"2026-09-11T04:00:00Z","v":1231527,"vw":128.494407},{"c":132.83,"h":133.91,"l":129.14,"n":32508,"o":130.43,"t":"2026-09-14T04:00:00Z","v":1198570,"vw":132.969424},{"c":129.24,"h":133.9254,"l":127.58,"n":27376,"o":130.49,"t":"2026-09-15T04:00:00Z","v":1049994,"vw":129.370533},{"c":129.35,"h":131.0205,"l":128,"n":28203,"o":128.44,"t":"2026-09-16T04:00:00Z","v":1720681,"vw":129.541684},{"c":130.96,"h":131.64,"l":129.81,"n":20823,"o":130.93,"t":"2026-09-17T04:00:00Z","v":1000661,"vw":130.927812},{"c":127.69,"h":130.8374,"l":127.25,"n":25709,"o":130.5,"t":"2026-09-18T04:00:00Z","v":3279645,"vw":127.93653},{"c":128.23,"h":129.16,"l":126.94,"n":25334,"o":127.79,"t":"2026-09-21T04:00:00Z","v":1122582,"vw":128.196433},{"c":123.31,"h":129.25,"l":122.79,"n":25482,"o":129.25,"t":"2026-09-22T04:00:00Z","v":1080047,"vw":123.788962},{"c":124.69,"h":126.19,"l":122.99,"n":23608,"o":123.91,"t":"2026-09-23T04:00:00Z","v":1555742,"vw":124.934312},{"c":123.35,"h":125.6,"l":123.33,"n":21706,"o":124.54,"t":"2026-09-24T04:00:00Z","v":1150253,"vw":123.769323},{"c":123.61,"h":124.96,"l":122.27,"n":32703,"o":122.84,"t":"2026-09-25T04:00:00Z","v":943212,"vw":123.763309},{"c":122.35,"h":122.99,"l":121.11,"n":23480,"o":122.99,"t":"2026-09-28T04:00:00Z","v":962202,"vw":122.205554},{"c":123.1,"h":125,"l":121.66,"n":24488,"o":121.77,"t":"2026-09-29T04:00:00Z","v":1103141,"vw":122.894352},{"c":121.83,"h":123.8999,"l":121.67,"n":21962,"o":123.08,"t":"2026-09-30T04:00:00Z","v":1090506,"vw":122.217321},{"c":121.97,"h":125.4,"l":121.95,"n":25419,"o":124.01,"t":"2026-10-01T04:00:00Z","v":1081762,"vw":122.951663},{"c":117.74,"h":121.94,"l":117.68,"n":24011,"o":121.94,"t":"2026-10-02T04:00:00Z","v":893276,"vw":118.484354},{"c":119.45,"h":120.2,"l":116.505,"n":28588,"o":117.5,"t":"2026-10-05T04:00:00Z","v":1670997,"vw":119.181456},{"c":116.69,"h":118.765,"l":115.795,"n":29960,"o":118.02,"t":"2026-10-06T04:00:00Z","v":1202199,"vw":116.853375},{"c":113.55,"h":116.61,"l":112.07,"n":29402,"o":115.95,"t":"2026-10-07T04:00:00Z","v":1613528,"vw":113.920356},{"c":119.22,"h":119.48,"l":112.095,"n":34899,"o":112.45,"t":"2026-10-08T04:00:00Z","v":1673765,"vw":117.507015},{"c":121.68,"h":122.415,"l":118.41,"n":25271,"o":119.2,"t":"2026-10-09T04:00:00Z","v":952583,"vw":121.516056},{"c":121.6,"h":123.15,"l":120.67,"n":18656,"o":122.45,"t":"2026-10-12T04:00:00Z","v":644314,"vw":121.735027},{"c":119.7,"h":122.08,"l":119.315,"n":20429,"o":121.46,"t":"2026-10-13T04:00:00Z","v":1074936,"vw":120.215649},{"c":120.59,"h":121.15,"l":117.84,"n":22877,"o":119.5,"t":"2026-10-14T04:00:00Z","v":894263,"vw":119.807955},{"c":124,"h":124.11,"l":122.36,"n":26268,"o":122.38,"t":"2026-10-15T04:00:00Z","v":821343,"vw":123.549262},{"c":124.85,"h":126.245,"l":123.49,"n":18113,"o":125.05,"t":"2026-10-16T04:00:00Z","v":1247471,"vw":124.77992},{"c":126.05,"h":126.705,"l":123.69,"n":19590,"o":123.97,"t":"2026-10-19T04:00:00Z","v":674548,"vw":125.90897},{"c":127.66,"h":128.5,"l":126.24,"n":18218,"o":126.62,"t":"2026-10-20T04:00:00Z","v":1045128,"vw":127.532902},{"c":129.23,"h":129.4525,"l":127.475,"n":15342,"o":128.14,"t":"2026-10-21T04:00:00Z","v":545200,"vw":128.862915}],"volatilityBars":[{"c":128,"h":128,"l":127.9,"n":2,"o":127.9,"t":"2026-09-21T11:15:00Z","v":200,"vw":127.95},{"c":128.2,"h":128.2,"l":128.2,"n":11,"o":128.2,"t":"2026-09-21T11:45:00Z","v":507,"vw":128.2},{"c":129.06,"h":129.06,"l":129.06,"n":1,"o":129.06,"t":"2026-09-21T12:45:00Z","v":100,"vw":129.06},{"c":128,"h":128.1,"l":127.89,"n":20,"o":128.1,"t":"2026-09-21T13:00:00Z","v":1029,"vw":127.982445},{"c":127.515,"h":128.47,"l":127.25,"n":1043,"o":127.79,"t":"2026-09-21T13:30:00Z","v":40575,"vw":127.801719},{"c":127.03,"h":127.83,"l":126.9901,"n":889,"o":127.53,"t":"2026-09-21T13:45:00Z","v":24405,"vw":127.38907},{"c":127.38,"h":127.7,"l":126.94,"n":941,"o":127.1,"t":"2026-09-21T14:00:00Z","v":36599,"vw":127.280948},{"c":127.735,"h":127.83,"l":127.285,"n":851,"o":127.35,"t":"2026-09-21T14:15:00Z","v":31961,"vw":127.650856},{"c":127.72,"h":127.85,"l":127.09,"n":742,"o":127.63,"t":"2026-09-21T14:30:00Z","v":22564,"vw":127.536751},{"c":127.72,"h":128.16,"l":127.64,"n":772,"o":127.66,"t":"2026-09-21T14:45:00Z","v":28680,"vw":127.902159},{"c":127.675,"h":127.85,"l":127.51,"n":710,"o":127.72,"t":"2026-09-21T15:00:00Z","v":18244,"vw":127.720417},{"c":127.79,"h":128,"l":127.475,"n":609,"o":127.65,"t":"2026-09-21T15:15:00Z","v":15341,"vw":127.794603},{"c":127.97,"h":128.19,"l":127.71,"n":715,"o":127.785,"t":"2026-09-21T15:30:00Z","v":29804,"vw":127.942557},{"c":128.26,"h":128.26,"l":127.97,"n":521,"o":127.97,"t":"2026-09-21T15:45:00Z","v":27059,"vw":128.091235},{"c":128.94,"h":129.11,"l":127.93,"n":1125,"o":128.22,"t":"2026-09-21T16:00:00Z","v":52259,"vw":128.381708},{"c":128.85,"h":129.15,"l":128.65,"n":707,"o":128.9,"t":"2026-09-21T16:15:00Z","v":25766,"vw":128.921261},{"c":128.845,"h":129.09,"l":128.7,"n":547,"o":128.7,"t":"2026-09-21T16:30:00Z","v":17514,"vw":128.906266},{"c":128.85,"h":129.13,"l":128.76,"n":605,"o":128.76,"t":"2026-09-21T16:45:00Z","v":14970,"vw":128.905673},{"c":128.995,"h":128.995,"l":128.76,"n":464,"o":128.81,"t":"2026-09-21T17:00:00Z","v":14855,"vw":128.89884},{"c":128.925,"h":129.16,"l":128.765,"n":789,"o":129,"t":"2026-09-21T17:15:00Z","v":25336,"vw":128.941301},{"c":128.805,"h":129.02,"l":128.78,"n":699,"o":128.8798,"t":"2026-09-21T17:30:00Z","v":18014,"vw":128.898267},{"c":128.82,"h":128.88,"l":128.75,"n":640,"o":128.805,"t":"2026-09-21T17:45:00Z","v":13229,"vw":128.811009},{"c":128.885,"h":129.105,"l":128.83,"n":738,"o":128.84,"t":"2026-09-21T18:00:00Z","v":20538,"vw":128.963834},{"c":128.45,"h":128.855,"l":128.33,"n":820,"o":128.83,"t":"2026-09-21T18:15:00Z","v":22672,"vw":128.537188},{"c":128.9,"h":128.915,"l":128.5,"n":579,"o":128.5,"t":"2026-09-21T18:30:00Z","v":17662,"vw":128.804125},{"c":128.445,"h":128.94,"l":128.44,"n":744,"o":128.89,"t":"2026-09-21T18:45:00Z","v":19724,"vw":128.767471},{"c":128.28,"h":128.5,"l":128.23,"n":971,"o":128.47,"t":"2026-09-21T19:00:00Z","v":26977,"vw":128.366816},{"c":128.335,"h":128.605,"l":128.255,"n":1159,"o":128.26,"t":"2026-09-21T19:15:00Z","v":33959,"vw":128.402377},{"c":127.805,"h":128.33,"l":127.73,"n":1745,"o":128.33,"t":"2026-09-21T19:30:00Z","v":53476,"vw":127.981836},{"c":128.32,"h":128.61,"l":127.63,"n":4049,"o":127.8,"t":"2026-09-21T19:45:00Z","v":152000,"vw":128.234926},{"c":128.23,"h":128.23,"l":128.23,"n":97,"o":128.23,"t":"2026-09-21T20:00:00Z","v":268245,"vw":128.23},{"c":129.25,"h":129.25,"l":129.25,"n":1,"o":129.25,"t":"2026-09-22T11:45:00Z","v":100,"vw":129.25},{"c":126.25,"h":129.25,"l":126.2,"n":639,"o":129.25,"t":"2026-09-22T13:30:00Z","v":19652,"vw":128.378486},{"c":124.49,"h":126.12,"l":124.31,"n":1617,"o":126.12,"t":"2026-09-22T13:45:00Z","v":69975,"vw":125.20865},{"c":124.345,"h":125.0655,"l":123.6701,"n":927,"o":124.56,"t":"2026-09-22T14:00:00Z","v":28512,"vw":124.383986},{"c":123.9,"h":124.45,"l":123.63,"n":851,"o":124.45,"t":"2026-09-22T14:15:00Z","v":28882,"vw":123.941145},{"c":123.475,"h":123.9,"l":123,"n":1027,"o":123.9,"t":"2026-09-22T14:30:00Z","v":38728,"vw":123.266879},{"c":122.82,"h":123.4,"l":122.79,"n":819,"o":123.3,"t":"2026-09-22T14:45:00Z","v":22033,"vw":123.232668},{"c":124.07,"h":124.07,"l":122.91,"n":792,"o":122.91,"t":"2026-09-22T15:00:00Z","v":20391,"vw":123.479185},{"c":123.42,"h":124.245,"l":123.42,"n":707,"o":123.97,"t":"2026-09-22T15:15:00Z","v":19082,"vw":123.905648},{"c":123.71,"h":123.71,"l":123.19,"n":647,"o":123.38,"t":"2026-09-22T15:30:00Z","v":16724,"vw":123.405116},{"c":123.75,"h":123.75,"l":123.27,"n":521,"o":123.54,"t":"2026-09-22T15:45:00Z","v":15061,"vw":123.552522},{"c":123.91,"h":124,"l":123.69,"n":619,"o":123.87,"t":"2026-09-22T16:00:00Z","v":12675,"vw":123.83393},{"c":124.07,"h":124.07,"l":123.795,"n":695,"o":123.97,"t":"2026-09-22T16:15:00Z","v":13192,"vw":123.933096},{"c":123.93,"h":124.315,"l":123.9,"n":844,"o":124.085,"t":"2026-09-22T16:30:00Z","v":19332,"vw":124.129782},{"c":123.94,"h":124.23,"l":123.85,"n":660,"o":123.975,"t":"2026-09-22T16:45:00Z","v":14262,"vw":124.078855},{"c":123.905,"h":123.98,"l":123.6492,"n":483,"o":123.8,"t":"2026-09-22T17:00:00Z","v":9874,"vw":123.86036},{"c":124.33,"h":124.37,"l":123.98,"n":678,"o":124.03,"t":"2026-09-22T17:15:00Z","v":17699,"vw":124.135255},{"c":123.77,"h":124.24,"l":123.68,"n":642,"o":124.24,"t":"2026-09-22T17:30:00Z","v":18025,"vw":123.865392},{"c":124.025,"h":124.0746,"l":123.77,"n":618,"o":123.78,"t":"2026-09-22T17:45:00Z","v":15497,"vw":123.902411},{"c":123.79,"h":124.35,"l":123.7285,"n":653,"o":124.04,"t":"2026-09-22T18:00:00Z","v":17155,"vw":124.003799},{"c":123.695,"h":123.8,"l":123.63,"n":488,"o":123.8,"t":"2026-09-22T18:15:00Z","v":10863,"vw":123.706635},{"c":123.71,"h":123.875,"l":123.64,"n":612,"o":123.71,"t":"2026-09-22T18:30:00Z","v":17232,"vw":123.7589},{"c":123.86,"h":124.04,"l":123.795,"n":754,"o":123.8499,"t":"2026-09-22T18:45:00Z","v":20558,"vw":123.914156},{"c":123.76,"h":124.15,"l":123.7001,"n":1082,"o":123.89,"t":"2026-09-22T19:00:00Z","v":37700,"vw":123.892033},{"c":123.74,"h":123.86,"l":123.62,"n":1203,"o":123.79,"t":"2026-09-22T19:15:00Z","v":30863,"vw":123.732771},{"c":123.91,"h":123.95,"l":123.64,"n":1631,"o":123.77,"t":"2026-09-22T19:30:00Z","v":48540,"vw":123.808283},{"c":123.32,"h":124,"l":123.29,"n":3656,"o":123.93,"t":"2026-09-22T19:45:00Z","v":154977,"vw":123.534021},{"c":123.31,"h":123.4,"l":123.31,"n":77,"o":123.4,"t":"2026-09-22T20:00:00Z","v":316345,"vw":123.310035},{"c":122.8,"h":122.8,"l":122.8,"n":2,"o":122.8,"t":"2026-09-22T20:15:00Z","v":108,"vw":122.8},{"c":125.25,"h":125.25,"l":125.25,"n":52,"o":125.25,"t":"2026-09-22T22:00:00Z","v":588,"vw":125.25},{"c":122.8,"h":122.8,"l":122.8,"n":1,"o":122.8,"t":"2026-09-22T22:45:00Z","v":500,"vw":122.8},{"c":122.86,"h":122.86,"l":122.86,"n":4,"o":122.86,"t":"2026-09-23T08:15:00Z","v":110,"vw":122.86},{"c":123.75,"h":124.11,"l":123.75,"n":19,"o":124,"t":"2026-09-23T09:15:00Z","v":1547,"vw":123.970896},{"c":123.265,"h":124.215,"l":122.99,"n":778,"o":123.91,"t":"2026-09-23T13:30:00Z","v":21448,"vw":123.69333},{"c":123.925,"h":124,"l":123.105,"n":846,"o":123.45,"t":"2026-09-23T13:45:00Z","v":18746,"vw":123.458535},{"c":125.44,"h":125.44,"l":123.8,"n":1125,"o":123.8,"t":"2026-09-23T14:00:00Z","v":55042,"vw":124.897681},{"c":124.5,"h":125.8,"l":124.355,"n":948,"o":125.58,"t":"2026-09-23T14:15:00Z","v":37012,"vw":125.22113},{"c":125.265,"h":125.465,"l":124.505,"n":776,"o":124.505,"t":"2026-09-23T14:30:00Z","v":25550,"vw":125.144535},{"c":125.04,"h":125.275,"l":124.77,"n":702,"o":125.24,"t":"2026-09-23T14:45:00Z","v":22271,"vw":125.060349},{"c":125.28,"h":125.38,"l":124.905,"n":614,"o":125.035,"t":"2026-09-23T15:00:00Z","v":18701,"vw":125.165266},{"c":125.1,"h":125.71,"l":125.1,"n":772,"o":125.23,"t":"2026-09-23T15:15:00Z","v":22625,"vw":125.440258},{"c":125.09,"h":125.25,"l":124.975,"n":596,"o":125.04,"t":"2026-09-23T15:30:00Z","v":14557,"vw":125.09728},{"c":125.45,"h":125.62,"l":125.03,"n":779,"o":125.12,"t":"2026-09-23T15:45:00Z","v":23824,"vw":125.39103},{"c":125.555,"h":125.82,"l":125.36,"n":596,"o":125.585,"t":"2026-09-23T16:00:00Z","v":19923,"vw":125.584199},{"c":125.255,"h":125.55,"l":125.225,"n":483,"o":125.49,"t":"2026-09-23T16:15:00Z","v":15819,"vw":125.383289},{"c":125.28,"h":125.35,"l":125.07,"n":553,"o":125.28,"t":"2026-09-23T16:30:00Z","v":16395,"vw":125.204361},{"c":125.43,"h":125.5099,"l":125.22,"n":495,"o":125.23,"t":"2026-09-23T16:45:00Z","v":13606,"vw":125.372522},{"c":126.07,"h":126.08,"l":125.2,"n":810,"o":125.405,"t":"2026-09-23T17:00:00Z","v":330968,"vw":125.607773},{"c":125.65,"h":126.19,"l":125.57,"n":582,"o":126.07,"t":"2026-09-23T17:15:00Z","v":22225,"vw":125.982833},{"c":125.48,"h":125.64,"l":125.34,"n":510,"o":125.575,"t":"2026-09-23T17:30:00Z","v":15834,"vw":125.474962},{"c":125.63,"h":125.9,"l":125.5,"n":613,"o":125.58,"t":"2026-09-23T17:45:00Z","v":21214,"vw":125.705557},{"c":125.31,"h":125.65,"l":125.31,"n":547,"o":125.57,"t":"2026-09-23T18:00:00Z","v":17780,"vw":125.45877},{"c":125.105,"h":125.36,"l":125.1,"n":552,"o":125.28,"t":"2026-09-23T18:15:00Z","v":15254,"vw":125.245197},{"c":125.2948,"h":125.2948,"l":124.99,"n":967,"o":125.11,"t":"2026-09-23T18:30:00Z","v":36814,"vw":125.145225},{"c":125.165,"h":125.165,"l":124.81,"n":745,"o":125.05,"t":"2026-09-23T18:45:00Z","v":25799,"vw":124.987972},{"c":124.945,"h":125.14,"l":124.73,"n":889,"o":125.09,"t":"2026-09-23T19:00:00Z","v":27437,"vw":124.910824},{"c":124.73,"h":125.035,"l":124.65,"n":982,"o":124.86,"t":"2026-09-23T19:15:00Z","v":29928,"vw":124.789716},{"c":124.79,"h":124.8,"l":124.45,"n":1449,"o":124.76,"t":"2026-09-23T19:30:00Z","v":43023,"vw":124.568848},{"c":124.73,"h":124.95,"l":124.52,"n":3605,"o":124.775,"t":"2026-09-23T19:45:00Z","v":149631,"vw":124.776567},{"c":124.69,"h":124.75,"l":124.69,"n":96,"o":124.75,"t":"2026-09-23T20:00:00Z","v":462268,"vw":124.690482},{"c":124.69,"h":124.69,"l":124.69,"n":1,"o":124.69,"t":"2026-09-23T20:15:00Z","v":2847,"vw":124.69},{"c":124.045,"h":125.13,"l":123.655,"n":600,"o":124.54,"t":"2026-09-24T13:30:00Z","v":20965,"vw":124.367164},{"c":124.11,"h":124.26,"l":123.6144,"n":662,"o":123.74,"t":"2026-09-24T13:45:00Z","v":21593,"vw":123.968813},{"c":125.325,"h":125.335,"l":124.045,"n":809,"o":124.17,"t":"2026-09-24T14:00:00Z","v":41324,"vw":124.638955},{"c":124.47,"h":125.55,"l":124.47,"n":669,"o":125.53,"t":"2026-09-24T14:15:00Z","v":30463,"vw":125.060384},{"c":125,"h":125,"l":124.46,"n":618,"o":124.66,"t":"2026-09-24T14:30:00Z","v":19931,"vw":124.839251},{"c":124.79,"h":125.2,"l":124.79,"n":668,"o":125.01,"t":"2026-09-24T14:45:00Z","v":22810,"vw":125.009664},{"c":124.33,"h":124.785,"l":124.33,"n":675,"o":124.75,"t":"2026-09-24T15:00:00Z","v":21651,"vw":124.517496},{"c":124.15,"h":124.38,"l":124.1,"n":544,"o":124.325,"t":"2026-09-24T15:15:00Z","v":9592,"vw":124.248991},{"c":124.4325,"h":124.47,"l":124.165,"n":512,"o":124.32,"t":"2026-09-24T15:30:00Z","v":12589,"vw":124.308976},{"c":124.05,"h":124.38,"l":123.85,"n":661,"o":124.325,"t":"2026-09-24T15:45:00Z","v":29100,"vw":124.059336},{"c":124.29,"h":124.3,"l":123.7968,"n":539,"o":124.16,"t":"2026-09-24T16:00:00Z","v":15367,"vw":124.033071},{"c":125,"h":125.06,"l":124.24,"n":770,"o":124.29,"t":"2026-09-24T16:15:00Z","v":27423,"vw":124.676036},{"c":125.41,"h":125.435,"l":124.93,"n":430,"o":124.96,"t":"2026-09-24T16:30:00Z","v":11379,"vw":125.17626},{"c":125.34,"h":125.6,"l":125.1,"n":539,"o":125.2,"t":"2026-09-24T16:45:00Z","v":14421,"vw":125.29679},{"c":125.22,"h":125.2825,"l":124.95,"n":465,"o":125.2825,"t":"2026-09-24T17:00:00Z","v":13410,"vw":125.074116},{"c":125.03,"h":125.27,"l":124.93,"n":466,"o":125.23,"t":"2026-09-24T17:15:00Z","v":10943,"vw":125.064421},{"c":124.87,"h":125.1,"l":124.86,"n":449,"o":125.03,"t":"2026-09-24T17:30:00Z","v":7941,"vw":124.972917},{"c":124.93,"h":124.96,"l":124.7616,"n":431,"o":124.85,"t":"2026-09-24T17:45:00Z","v":8773,"vw":124.868317},{"c":125.04,"h":125.08,"l":124.79,"n":564,"o":124.96,"t":"2026-09-24T18:00:00Z","v":12576,"vw":124.937997},{"c":125.05,"h":125.09,"l":124.78,"n":625,"o":124.99,"t":"2026-09-24T18:15:00Z","v":18328,"vw":124.942769},{"c":124.665,"h":124.91,"l":124.45,"n":613,"o":124.91,"t":"2026-09-24T18:30:00Z","v":12100,"vw":124.660381},{"c":124.52,"h":124.77,"l":124.45,"n":665,"o":124.77,"t":"2026-09-24T18:45:00Z","v":15412,"vw":124.540739},{"c":124.1,"h":124.52,"l":124.08,"n":885,"o":124.52,"t":"2026-09-24T19:00:00Z","v":27862,"vw":124.263355},{"c":123.85,"h":124.2399,"l":123.84,"n":1120,"o":124.155,"t":"2026-09-24T19:15:00Z","v":33043,"vw":124.028391},{"c":123.97,"h":124.04,"l":123.5901,"n":1619,"o":123.8,"t":"2026-09-24T19:30:00Z","v":40663,"vw":123.805111},{"c":123.4,"h":123.875,"l":123.33,"n":3593,"o":123.8725,"t":"2026-09-24T19:45:00Z","v":133615,"vw":123.539371},{"c":123.35,"h":123.35,"l":123.35,"n":71,"o":123.35,"t":"2026-09-24T20:00:00Z","v":499663,"vw":123.35},{"c":123.35,"h":123.35,"l":123.35,"n":2,"o":123.35,"t":"2026-09-24T21:45:00Z","v":232,"vw":123.35},{"c":123.2999,"h":123.3,"l":123.2999,"n":7,"o":123.3,"t":"2026-09-25T08:45:00Z","v":383,"vw":123.29995},{"c":123.66,"h":123.67,"l":123.66,"n":6,"o":123.67,"t":"2026-09-25T12:00:00Z","v":332,"vw":123.664065},{"c":123.66,"h":123.67,"l":123.66,"n":5,"o":123.67,"t":"2026-09-25T12:15:00Z","v":311,"vw":123.664065},{"c":123.38,"h":123.79,"l":122.27,"n":6414,"o":122.84,"t":"2026-09-25T13:30:00Z","v":43415,"vw":123.179084},{"c":123.89,"h":124.09,"l":123.1816,"n":2831,"o":123.41,"t":"2026-09-25T13:45:00Z","v":35980,"vw":123.60281},{"c":123.5801,"h":123.91,"l":123.12,"n":1686,"o":123.905,"t":"2026-09-25T14:00:00Z","v":21922,"vw":123.462001},{"c":123.96,"h":123.98,"l":123.5403,"n":1484,"o":123.76,"t":"2026-09-25T14:15:00Z","v":35010,"vw":123.722534},{"c":123.765,"h":123.93,"l":123.52,"n":1077,"o":123.8,"t":"2026-09-25T14:30:00Z","v":23635,"vw":123.697422},{"c":123.78,"h":123.88,"l":123.58,"n":866,"o":123.85,"t":"2026-09-25T14:45:00Z","v":18974,"vw":123.703662},{"c":123.7,"h":123.94,"l":123.43,"n":868,"o":123.69,"t":"2026-09-25T15:00:00Z","v":19751,"vw":123.679601},{"c":123.61,"h":124.01,"l":123.54,"n":680,"o":123.695,"t":"2026-09-25T15:15:00Z","v":14887,"vw":123.771547},{"c":123.86,"h":124.11,"l":123.645,"n":667,"o":123.645,"t":"2026-09-25T15:30:00Z","v":18496,"vw":123.858512},{"c":124.3467,"h":124.4,"l":123.825,"n":635,"o":123.825,"t":"2026-09-25T15:45:00Z","v":14165,"vw":124.235279},{"c":124.69,"h":124.96,"l":124.4,"n":797,"o":124.4,"t":"2026-09-25T16:00:00Z","v":24653,"vw":124.666878},{"c":124.435,"h":124.77,"l":124.35,"n":582,"o":124.675,"t":"2026-09-25T16:15:00Z","v":21788,"vw":124.533264},{"c":124.38,"h":124.495,"l":124.07,"n":483,"o":124.435,"t":"2026-09-25T16:30:00Z","v":10978,"vw":124.241207},{"c":124.08,"h":124.685,"l":123.965,"n":800,"o":124.295,"t":"2026-09-25T16:45:00Z","v":26470,"vw":124.309703},{"c":124.105,"h":124.1592,"l":123.88,"n":458,"o":124,"t":"2026-09-25T17:00:00Z","v":9724,"vw":124.035563},{"c":124.05,"h":124.22,"l":123.88,"n":585,"o":124.19,"t":"2026-09-25T17:15:00Z","v":14200,"vw":124.048142},{"c":124.36,"h":124.47,"l":123.88,"n":715,"o":124.03,"t":"2026-09-25T17:30:00Z","v":24402,"vw":124.145754},{"c":124.265,"h":124.3601,"l":123.99,"n":584,"o":124.3601,"t":"2026-09-25T17:45:00Z","v":12001,"vw":124.192503},{"c":123.87,"h":124.32,"l":123.665,"n":696,"o":124.32,"t":"2026-09-25T18:00:00Z","v":22341,"vw":124.034704},{"c":123.835,"h":123.885,"l":123.77,"n":390,"o":123.77,"t":"2026-09-25T18:15:00Z","v":9258,"vw":123.838345},{"c":123.63,"h":123.97,"l":123.53,"n":822,"o":123.835,"t":"2026-09-25T18:30:00Z","v":24261,"vw":123.727182},{"c":123.5955,"h":123.65,"l":123.48,"n":623,"o":123.52,"t":"2026-09-25T18:45:00Z","v":14663,"vw":123.591287},{"c":123.76,"h":123.8299,"l":123.42,"n":902,"o":123.62,"t":"2026-09-25T19:00:00Z","v":27291,"vw":123.571324},{"c":123.645,"h":123.96,"l":123.605,"n":866,"o":123.755,"t":"2026-09-25T19:15:00Z","v":24232,"vw":123.826747},{"c":123.745,"h":123.91,"l":123.58,"n":1201,"o":123.625,"t":"2026-09-25T19:30:00Z","v":36858,"vw":123.791637},{"c":123.64,"h":124.005,"l":123.59,"n":3042,"o":123.745,"t":"2026-09-25T19:45:00Z","v":108070,"vw":123.815485},{"c":123.75,"h":123.75,"l":123.61,"n":80,"o":123.61,"t":"2026-09-25T20:00:00Z","v":257088,"vw":123.610055},{"c":125.1935,"h":125.1935,"l":125.1935,"n":1,"o":125.1935,"t":"2026-09-25T23:00:00Z","v":100,"vw":125.1935},{"c":124.6,"h":124.6,"l":124.6,"n":2,"o":124.6,"t":"2026-09-28T11:00:00Z","v":101,"vw":124.6},{"c":123,"h":123.01,"l":123,"n":17,"o":123.01,"t":"2026-09-28T13:00:00Z","v":614,"vw":123.003165},{"c":121.955,"h":122.99,"l":121.58,"n":1136,"o":122.99,"t":"2026-09-28T13:30:00Z","v":16216,"vw":122.644798},{"c":121.69,"h":122.25,"l":121.3,"n":1206,"o":121.895,"t":"2026-09-28T13:45:00Z","v":26791,"vw":121.756311},{"c":122.31,"h":122.42,"l":121.11,"n":796,"o":121.785,"t":"2026-09-28T14:00:00Z","v":24787,"vw":121.89667},{"c":122.63,"h":122.63,"l":122.03,"n":389,"o":122.51,"t":"2026-09-28T14:15:00Z","v":9371,"vw":122.444939},{"c":122.21,"h":122.705,"l":122.15,"n":552,"o":122.69,"t":"2026-09-28T14:30:00Z","v":15480,"vw":122.42682},{"c":122.03,"h":122.39,"l":122.03,"n":598,"o":122.2,"t":"2026-09-28T14:45:00Z","v":18306,"vw":122.22171},{"c":121.89,"h":122.23,"l":121.89,"n":684,"o":122.07,"t":"2026-09-28T15:00:00Z","v":23660,"vw":122.104121},{"c":121.89,"h":121.93,"l":121.515,"n":676,"o":121.845,"t":"2026-09-28T15:15:00Z","v":20048,"vw":121.693734},{"c":121.855,"h":122.025,"l":121.6375,"n":514,"o":121.8035,"t":"2026-09-28T15:30:00Z","v":12740,"vw":121.840021},{"c":121.515,"h":121.99,"l":121.5,"n":749,"o":121.99,"t":"2026-09-28T15:45:00Z","v":24130,"vw":121.698966},{"c":121.6,"h":121.685,"l":121.38,"n":532,"o":121.59,"t":"2026-09-28T16:00:00Z","v":11957,"vw":121.54617},{"c":122.28,"h":122.33,"l":121.55,"n":734,"o":121.6,"t":"2026-09-28T16:15:00Z","v":24227,"vw":121.990117},{"c":121.815,"h":122.335,"l":121.815,"n":564,"o":122.335,"t":"2026-09-28T16:30:00Z","v":13633,"vw":122.005894},{"c":121.765,"h":121.87,"l":121.68,"n":460,"o":121.87,"t":"2026-09-28T16:45:00Z","v":13536,"vw":121.807801},{"c":122.2925,"h":122.51,"l":121.59,"n":721,"o":121.765,"t":"2026-09-28T17:00:00Z","v":18350,"vw":121.911456},{"c":121.965,"h":122.28,"l":121.87,"n":521,"o":122.19,"t":"2026-09-28T17:15:00Z","v":13464,"vw":122.093303},{"c":122.2,"h":122.27,"l":121.74,"n":686,"o":121.965,"t":"2026-09-28T17:30:00Z","v":18883,"vw":122.056576},{"c":122.23,"h":122.28,"l":122.14,"n":404,"o":122.175,"t":"2026-09-28T17:45:00Z","v":11738,"vw":122.20116},{"c":122.395,"h":122.415,"l":122.25,"n":555,"o":122.27,"t":"2026-09-28T18:00:00Z","v":17380,"vw":122.344821},{"c":122.1525,"h":122.39,"l":122.1525,"n":443,"o":122.35,"t":"2026-09-28T18:15:00Z","v":12422,"vw":122.264437},{"c":122.155,"h":122.21,"l":122.03,"n":740,"o":122.155,"t":"2026-09-28T18:30:00Z","v":22243,"vw":122.115087},{"c":122.37,"h":122.37,"l":122.07,"n":706,"o":122.12,"t":"2026-09-28T18:45:00Z","v":16056,"vw":122.225145},{"c":122.24,"h":122.385,"l":122.11,"n":829,"o":122.38,"t":"2026-09-28T19:00:00Z","v":19486,"vw":122.273485},{"c":122.1,"h":122.2524,"l":122.045,"n":1175,"o":122.24,"t":"2026-09-28T19:15:00Z","v":30787,"vw":122.183361},{"c":121.985,"h":122.14,"l":121.9,"n":1417,"o":122.095,"t":"2026-09-28T19:30:00Z","v":42449,"vw":122.013355},{"c":122.36,"h":122.442,"l":121.82,"n":3942,"o":121.985,"t":"2026-09-28T19:45:00Z","v":178470,"vw":122.25089},{"c":122.35,"h":122.38,"l":122.35,"n":93,"o":122.35,"t":"2026-09-28T20:00:00Z","v":287156,"vw":122.350012},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-09-29T12:30:00Z","v":157,"vw":123},{"c":123.16,"h":123.34,"l":121.66,"n":663,"o":121.77,"t":"2026-09-29T13:30:00Z","v":30102,"vw":122.422014},{"c":123.3483,"h":123.59,"l":123.07,"n":839,"o":123.18,"t":"2026-09-29T13:45:00Z","v":17104,"vw":123.304854},{"c":124.33,"h":125,"l":123.52,"n":1155,"o":123.52,"t":"2026-09-29T14:00:00Z","v":33853,"vw":124.286937},{"c":123.45,"h":124.54,"l":123.445,"n":1117,"o":124.32,"t":"2026-09-29T14:15:00Z","v":41426,"vw":124.117653},{"c":122.985,"h":123.38,"l":122.5499,"n":856,"o":123.36,"t":"2026-09-29T14:30:00Z","v":18640,"vw":122.921251},{"c":122.82,"h":122.98,"l":122.47,"n":636,"o":122.965,"t":"2026-09-29T14:45:00Z","v":12880,"vw":122.741709},{"c":122.4,"h":122.68,"l":122.18,"n":763,"o":122.68,"t":"2026-09-29T15:00:00Z","v":18703,"vw":122.390208},{"c":122.08,"h":122.46,"l":121.935,"n":732,"o":122.46,"t":"2026-09-29T15:15:00Z","v":16099,"vw":122.285198},{"c":122.13,"h":122.13,"l":121.82,"n":616,"o":121.985,"t":"2026-09-29T15:30:00Z","v":15866,"vw":121.984888},{"c":122.55,"h":122.69,"l":122.1032,"n":601,"o":122.1032,"t":"2026-09-29T15:45:00Z","v":59534,"vw":122.439007},{"c":122.9399,"h":123.05,"l":122.495,"n":755,"o":122.54,"t":"2026-09-29T16:00:00Z","v":24810,"vw":122.754325},{"c":122.94,"h":122.95,"l":122.73,"n":561,"o":122.825,"t":"2026-09-29T16:15:00Z","v":12923,"vw":122.866637},{"c":122.88,"h":122.99,"l":122.76,"n":557,"o":122.945,"t":"2026-09-29T16:30:00Z","v":12038,"vw":122.904756},{"c":122.695,"h":122.875,"l":122.55,"n":596,"o":122.875,"t":"2026-09-29T16:45:00Z","v":15722,"vw":122.683571},{"c":122.65,"h":122.884,"l":122.64,"n":500,"o":122.695,"t":"2026-09-29T17:00:00Z","v":9795,"vw":122.727026},{"c":122.64,"h":122.85,"l":122.46,"n":505,"o":122.85,"t":"2026-09-29T17:15:00Z","v":12508,"vw":122.6883},{"c":122.56,"h":122.85,"l":122.49,"n":608,"o":122.71,"t":"2026-09-29T17:30:00Z","v":18520,"vw":122.620616},{"c":122.855,"h":122.965,"l":122.56,"n":791,"o":122.63,"t":"2026-09-29T17:45:00Z","v":29792,"vw":122.83744},{"c":122.99,"h":123.175,"l":122.85,"n":588,"o":122.98,"t":"2026-09-29T18:00:00Z","v":16764,"vw":123.044693},{"c":122.26,"h":122.9775,"l":122.24,"n":692,"o":122.87,"t":"2026-09-29T18:15:00Z","v":29734,"vw":122.528453},{"c":122.125,"h":122.445,"l":122.02,"n":837,"o":122.285,"t":"2026-09-29T18:30:00Z","v":24918,"vw":122.214707},{"c":121.93,"h":122.255,"l":121.76,"n":723,"o":122.25,"t":"2026-09-29T18:45:00Z","v":17073,"vw":121.951526},{"c":122.225,"h":122.225,"l":121.86,"n":829,"o":121.95,"t":"2026-09-29T19:00:00Z","v":23752,"vw":121.979748},{"c":122.23,"h":122.325,"l":122.125,"n":1040,"o":122.18,"t":"2026-09-29T19:15:00Z","v":29103,"vw":122.217361},{"c":122.47,"h":122.55,"l":122.07,"n":1263,"o":122.15,"t":"2026-09-29T19:30:00Z","v":33566,"vw":122.312533},{"c":123.11,"h":123.14,"l":122.39,"n":4071,"o":122.44,"t":"2026-09-29T19:45:00Z","v":145311,"vw":122.76966},{"c":123.1,"h":123.1,"l":123.1,"n":59,"o":123.1,"t":"2026-09-29T20:00:00Z","v":355718,"vw":123.1},{"c":123.1,"h":123.1,"l":123.1,"n":1,"o":123.1,"t":"2026-09-29T20:15:00Z","v":537,"vw":123.1},{"c":122.8,"h":122.8,"l":122.8,"n":4,"o":122.8,"t":"2026-09-29T20:30:00Z","v":190,"vw":122.8},{"c":123.7,"h":123.7,"l":123.7,"n":6,"o":123.7,"t":"2026-09-30T12:30:00Z","v":195,"vw":123.7},{"c":124.01,"h":124.01,"l":124.01,"n":4,"o":124.01,"t":"2026-09-30T13:00:00Z","v":166,"vw":124.01},{"c":122.42,"h":123.22,"l":121.68,"n":505,"o":123.08,"t":"2026-09-30T13:30:00Z","v":22887,"vw":122.805203},{"c":122.92,"h":123.4636,"l":122.43,"n":555,"o":122.43,"t":"2026-09-30T13:45:00Z","v":14891,"vw":123.179058},{"c":122.99,"h":123.35,"l":122.555,"n":758,"o":123.09,"t":"2026-09-30T14:00:00Z","v":19612,"vw":122.948637},{"c":122.79,"h":123.2,"l":122.675,"n":793,"o":123,"t":"2026-09-30T14:15:00Z","v":30022,"vw":123.009558},{"c":123.245,"h":123.425,"l":122.78,"n":622,"o":122.78,"t":"2026-09-30T14:30:00Z","v":21520,"vw":123.145726},{"c":123.355,"h":123.8999,"l":122.83,"n":559,"o":123.25,"t":"2026-09-30T14:45:00Z","v":18695,"vw":123.332017},{"c":123.345,"h":123.74,"l":123.29,"n":634,"o":123.355,"t":"2026-09-30T15:00:00Z","v":23491,"vw":123.487337},{"c":122.995,"h":123.52,"l":122.86,"n":608,"o":123.325,"t":"2026-09-30T15:15:00Z","v":20364,"vw":123.154925},{"c":122.68,"h":123.13,"l":122.68,"n":632,"o":123,"t":"2026-09-30T15:30:00Z","v":16331,"vw":122.867287},{"c":122.645,"h":122.92,"l":122.51,"n":558,"o":122.71,"t":"2026-09-30T15:45:00Z","v":11834,"vw":122.666196},{"c":122.96,"h":123.095,"l":122.65,"n":607,"o":122.72,"t":"2026-09-30T16:00:00Z","v":14804,"vw":122.880917},{"c":122.77,"h":122.94,"l":122.68,"n":485,"o":122.93,"t":"2026-09-30T16:15:00Z","v":12714,"vw":122.811207},{"c":122.525,"h":122.695,"l":122.34,"n":645,"o":122.695,"t":"2026-09-30T16:30:00Z","v":20365,"vw":122.506882},{"c":122.835,"h":122.855,"l":122.36,"n":565,"o":122.45,"t":"2026-09-30T16:45:00Z","v":15497,"vw":122.54014},{"c":122.675,"h":122.96,"l":122.62,"n":525,"o":122.73,"t":"2026-09-30T17:00:00Z","v":14599,"vw":122.757364},{"c":122.92,"h":122.92,"l":122.57,"n":408,"o":122.68,"t":"2026-09-30T17:15:00Z","v":20685,"vw":122.746188},{"c":122.9,"h":122.99,"l":122.8301,"n":458,"o":122.84,"t":"2026-09-30T17:30:00Z","v":12487,"vw":122.919959},{"c":122.37,"h":123.04,"l":122.31,"n":754,"o":122.965,"t":"2026-09-30T17:45:00Z","v":19232,"vw":122.704952},{"c":122.065,"h":122.41,"l":122,"n":699,"o":122.32,"t":"2026-09-30T18:00:00Z","v":17892,"vw":122.197979},{"c":122.05,"h":122.14,"l":121.67,"n":836,"o":122,"t":"2026-09-30T18:15:00Z","v":23680,"vw":121.924124},{"c":122.0625,"h":122.205,"l":121.97,"n":635,"o":122.13,"t":"2026-09-30T18:30:00Z","v":16919,"vw":122.058833},{"c":122.2575,"h":122.4159,"l":121.72,"n":836,"o":122,"t":"2026-09-30T18:45:00Z","v":31144,"vw":122.107147},{"c":121.95,"h":122.31,"l":121.93,"n":896,"o":122.275,"t":"2026-09-30T19:00:00Z","v":25046,"vw":122.146983},{"c":122.12,"h":122.15,"l":121.93,"n":1045,"o":121.96,"t":"2026-09-30T19:15:00Z","v":33935,"vw":122.058776},{"c":122.17,"h":122.45,"l":122.05,"n":1593,"o":122.105,"t":"2026-09-30T19:30:00Z","v":52424,"vw":122.223143},{"c":121.83,"h":122.605,"l":121.82,"n":3962,"o":122.205,"t":"2026-09-30T19:45:00Z","v":147023,"vw":122.188032},{"c":121.5,"h":123.2618,"l":121.5,"n":86,"o":121.83,"t":"2026-09-30T20:00:00Z","v":367776,"vw":121.8303},{"c":123.19,"h":123.19,"l":123.19,"n":1,"o":123.19,"t":"2026-09-30T21:45:00Z","v":100,"vw":123.19},{"c":122.57,"h":123.98,"l":122.4,"n":19,"o":122.4,"t":"2026-10-01T11:15:00Z","v":2073,"vw":122.777356},{"c":123.14,"h":123.14,"l":123.14,"n":2,"o":123.14,"t":"2026-10-01T11:45:00Z","v":156,"vw":123.14},{"c":124,"h":124,"l":124,"n":5,"o":124,"t":"2026-10-01T12:00:00Z","v":555,"vw":124},{"c":123.52,"h":123.52,"l":123.48,"n":2,"o":123.48,"t":"2026-10-01T12:15:00Z","v":200,"vw":123.5},{"c":125.23,"h":125.31,"l":123.2,"n":1451,"o":123.2,"t":"2026-10-01T13:30:00Z","v":62221,"vw":124.52991},{"c":124.5,"h":125.02,"l":124.27,"n":1121,"o":125.015,"t":"2026-10-01T13:45:00Z","v":49738,"vw":124.703623},{"c":124.65,"h":124.71,"l":123.68,"n":859,"o":124.3,"t":"2026-10-01T14:00:00Z","v":27389,"vw":124.388069},{"c":124.69,"h":125.4,"l":124.655,"n":846,"o":124.6575,"t":"2026-10-01T14:15:00Z","v":35730,"vw":125.001724},{"c":124.405,"h":124.89,"l":124.4,"n":846,"o":124.74,"t":"2026-10-01T14:30:00Z","v":22783,"vw":124.650174},{"c":122.67,"h":124.43,"l":122.22,"n":739,"o":124.43,"t":"2026-10-01T14:45:00Z","v":32072,"vw":123.205771},{"c":123.485,"h":123.66,"l":122.43,"n":532,"o":122.58,"t":"2026-10-01T15:00:00Z","v":19500,"vw":123.152172},{"c":122.8,"h":123.575,"l":122.79,"n":615,"o":123.24,"t":"2026-10-01T15:15:00Z","v":13498,"vw":123.131003},{"c":122.98,"h":123.28,"l":122.62,"n":569,"o":122.675,"t":"2026-10-01T15:30:00Z","v":13798,"vw":122.971384},{"c":123.5,"h":123.58,"l":123,"n":875,"o":123.08,"t":"2026-10-01T15:45:00Z","v":41383,"vw":123.244964},{"c":123.765,"h":123.865,"l":123.37,"n":578,"o":123.515,"t":"2026-10-01T16:00:00Z","v":18119,"vw":123.633036},{"c":123.245,"h":123.94,"l":123.06,"n":762,"o":123.745,"t":"2026-10-01T16:15:00Z","v":25388,"vw":123.468507},{"c":123.245,"h":123.68,"l":123.02,"n":688,"o":123.25,"t":"2026-10-01T16:30:00Z","v":23438,"vw":123.325892},{"c":123.2,"h":123.65,"l":123.085,"n":906,"o":123.28,"t":"2026-10-01T16:45:00Z","v":27875,"vw":123.347326},{"c":123.195,"h":123.36,"l":122.73,"n":912,"o":123.21,"t":"2026-10-01T17:00:00Z","v":25175,"vw":123.153698},{"c":123.21,"h":123.3899,"l":123.01,"n":826,"o":123.17,"t":"2026-10-01T17:15:00Z","v":23894,"vw":123.191472},{"c":123.41,"h":123.58,"l":123.04,"n":772,"o":123.28,"t":"2026-10-01T17:30:00Z","v":35908,"vw":123.34697},{"c":123.26,"h":123.425,"l":122.8932,"n":673,"o":123.4,"t":"2026-10-01T17:45:00Z","v":20184,"vw":123.149458},{"c":123.22,"h":123.4,"l":123.09,"n":667,"o":123.275,"t":"2026-10-01T18:00:00Z","v":14646,"vw":123.238183},{"c":122.685,"h":123.28,"l":122.56,"n":599,"o":123.28,"t":"2026-10-01T18:15:00Z","v":17808,"vw":122.93894},{"c":122.88,"h":123.02,"l":122.58,"n":705,"o":122.69,"t":"2026-10-01T18:30:00Z","v":20849,"vw":122.755503},{"c":122.815,"h":122.975,"l":122.75,"n":495,"o":122.89,"t":"2026-10-01T18:45:00Z","v":10892,"vw":122.824576},{"c":122.625,"h":122.735,"l":122.32,"n":704,"o":122.735,"t":"2026-10-01T19:00:00Z","v":21440,"vw":122.535562},{"c":122.48,"h":122.875,"l":122.45,"n":1073,"o":122.59,"t":"2026-10-01T19:15:00Z","v":34435,"vw":122.608826},{"c":122.295,"h":122.7,"l":122.29,"n":1353,"o":122.54,"t":"2026-10-01T19:30:00Z","v":43188,"vw":122.525786},{"c":122,"h":122.34,"l":121.95,"n":3787,"o":122.28,"t":"2026-10-01T19:45:00Z","v":148189,"vw":122.077038},{"c":121.97,"h":122.05,"l":121.97,"n":68,"o":122.05,"t":"2026-10-01T20:00:00Z","v":213764,"vw":121.970039},{"c":119.805,"h":121.94,"l":119.25,"n":1088,"o":121.94,"t":"2026-10-02T13:30:00Z","v":29969,"vw":120.772422},{"c":120.44,"h":121.16,"l":120.07,"n":898,"o":120.085,"t":"2026-10-02T13:45:00Z","v":26551,"vw":120.63043},{"c":120.435,"h":120.99,"l":120.15,"n":1028,"o":120.24,"t":"2026-10-02T14:00:00Z","v":30504,"vw":120.582056},{"c":119.61,"h":120.54,"l":119.61,"n":859,"o":120.335,"t":"2026-10-02T14:15:00Z","v":24770,"vw":120.106865},{"c":119.775,"h":119.97,"l":119.35,"n":995,"o":119.55,"t":"2026-10-02T14:30:00Z","v":33696,"vw":119.74068},{"c":119.785,"h":120.03,"l":119.66,"n":771,"o":119.83,"t":"2026-10-02T14:45:00Z","v":22857,"vw":119.840485},{"c":118.735,"h":119.985,"l":118.41,"n":995,"o":119.8475,"t":"2026-10-02T15:00:00Z","v":27793,"vw":119.063142},{"c":118.55,"h":118.86,"l":118.2101,"n":461,"o":118.86,"t":"2026-10-02T15:15:00Z","v":10756,"vw":118.481225},{"c":118.44,"h":118.95,"l":118.44,"n":667,"o":118.59,"t":"2026-10-02T15:30:00Z","v":14368,"vw":118.68962},{"c":118.22,"h":118.535,"l":118.17,"n":734,"o":118.39,"t":"2026-10-02T15:45:00Z","v":16001,"vw":118.395203},{"c":118.455,"h":118.53,"l":118.25,"n":427,"o":118.46,"t":"2026-10-02T16:00:00Z","v":10239,"vw":118.39998},{"c":118.505,"h":118.505,"l":118.31,"n":493,"o":118.36,"t":"2026-10-02T16:15:00Z","v":10589,"vw":118.403834},{"c":118.815,"h":118.8627,"l":118.44,"n":617,"o":118.555,"t":"2026-10-02T16:30:00Z","v":17691,"vw":118.579581},{"c":119.05,"h":119.1971,"l":118.88,"n":598,"o":118.88,"t":"2026-10-02T16:45:00Z","v":15734,"vw":119.005421},{"c":118.44,"h":119.15,"l":118.43,"n":404,"o":119.05,"t":"2026-10-02T17:00:00Z","v":9432,"vw":118.655919},{"c":118.62,"h":118.855,"l":118.42,"n":637,"o":118.43,"t":"2026-10-02T17:15:00Z","v":21176,"vw":118.560606},{"c":118.655,"h":118.9345,"l":118.59,"n":488,"o":118.625,"t":"2026-10-02T17:30:00Z","v":10274,"vw":118.720868},{"c":119.005,"h":119.01,"l":118.65,"n":768,"o":118.72,"t":"2026-10-02T17:45:00Z","v":22465,"vw":118.821243},{"c":119.05,"h":119.12,"l":118.88,"n":371,"o":119.1,"t":"2026-10-02T18:00:00Z","v":7528,"vw":119.033996},{"c":119.04,"h":119.218,"l":118.87,"n":558,"o":119.01,"t":"2026-10-02T18:15:00Z","v":11838,"vw":119.024849},{"c":119.04,"h":119.13,"l":118.85,"n":458,"o":119.11,"t":"2026-10-02T18:30:00Z","v":13840,"vw":118.966094},{"c":119.17,"h":119.275,"l":119.04,"n":630,"o":119.18,"t":"2026-10-02T18:45:00Z","v":24396,"vw":119.106796},{"c":119.12,"h":119.3,"l":118.96,"n":678,"o":119.13,"t":"2026-10-02T19:00:00Z","v":15070,"vw":119.108745},{"c":119.045,"h":119.1,"l":118.895,"n":852,"o":119.07,"t":"2026-10-02T19:15:00Z","v":20335,"vw":118.983616},{"c":118.31,"h":118.99,"l":118.25,"n":1508,"o":118.99,"t":"2026-10-02T19:30:00Z","v":53171,"vw":118.525679},{"c":117.77,"h":118.42,"l":117.68,"n":3578,"o":118.31,"t":"2026-10-02T19:45:00Z","v":131658,"vw":117.947457},{"c":117.74,"h":117.95,"l":117.74,"n":92,"o":117.74,"t":"2026-10-02T20:00:00Z","v":234247,"vw":117.740091},{"c":117.47,"h":117.47,"l":117.47,"n":11,"o":117.47,"t":"2026-10-02T23:45:00Z","v":228,"vw":117.47},{"c":117.38,"h":119.67,"l":117,"n":724,"o":119.67,"t":"2026-10-05T13:30:00Z","v":25265,"vw":117.39576},{"c":116.94,"h":117.41,"l":116.505,"n":692,"o":117.105,"t":"2026-10-05T13:45:00Z","v":14950,"vw":116.899989},{"c":117.43,"h":117.76,"l":117.02,"n":586,"o":117.02,"t":"2026-10-05T14:00:00Z","v":17181,"vw":117.545224},{"c":117.7698,"h":118.245,"l":117.52,"n":639,"o":117.52,"t":"2026-10-05T14:15:00Z","v":14870,"vw":117.911809},{"c":117.62,"h":117.74,"l":117.06,"n":752,"o":117.74,"t":"2026-10-05T14:30:00Z","v":21320,"vw":117.52274},{"c":117.49,"h":117.78,"l":117.39,"n":753,"o":117.63,"t":"2026-10-05T14:45:00Z","v":18578,"vw":117.626865},{"c":117.925,"h":117.925,"l":117.33,"n":764,"o":117.475,"t":"2026-10-05T15:00:00Z","v":22424,"vw":117.645175},{"c":118.4099,"h":118.4099,"l":117.97,"n":923,"o":117.97,"t":"2026-10-05T15:15:00Z","v":24389,"vw":118.221511},{"c":118.75,"h":118.75,"l":118.27,"n":758,"o":118.31,"t":"2026-10-05T15:30:00Z","v":21798,"vw":118.460332},{"c":118.82,"h":119.08,"l":118.53,"n":928,"o":118.68,"t":"2026-10-05T15:45:00Z","v":32276,"vw":118.87525},{"c":119.07,"h":119.16,"l":118.7301,"n":760,"o":118.88,"t":"2026-10-05T16:00:00Z","v":20693,"vw":118.914819},{"c":119.05,"h":119.09,"l":118.89,"n":848,"o":119.06,"t":"2026-10-05T16:15:00Z","v":19276,"vw":119.002357},{"c":119.23,"h":119.3,"l":118.99,"n":742,"o":119.05,"t":"2026-10-05T16:30:00Z","v":16476,"vw":119.097865},{"c":118.93,"h":119.235,"l":118.73,"n":1013,"o":119.18,"t":"2026-10-05T16:45:00Z","v":31406,"vw":118.966585},{"c":118.635,"h":118.845,"l":118.58,"n":748,"o":118.845,"t":"2026-10-05T17:00:00Z","v":13697,"vw":118.706762},{"c":118.57,"h":118.73,"l":118.52,"n":800,"o":118.635,"t":"2026-10-05T17:15:00Z","v":22508,"vw":118.616129},{"c":118.81,"h":118.81,"l":118.4175,"n":896,"o":118.54,"t":"2026-10-05T17:30:00Z","v":38387,"vw":118.599153},{"c":118.92,"h":119.149,"l":118.65,"n":900,"o":118.775,"t":"2026-10-05T17:45:00Z","v":29054,"vw":118.972524},{"c":119.17,"h":119.2,"l":118.87,"n":1050,"o":118.94,"t":"2026-10-05T18:00:00Z","v":32182,"vw":119.016476},{"c":119.11,"h":119.28,"l":119.06,"n":988,"o":119.185,"t":"2026-10-05T18:15:00Z","v":30540,"vw":119.159101},{"c":118.86,"h":119.11,"l":118.85,"n":974,"o":119.065,"t":"2026-10-05T18:30:00Z","v":26015,"vw":118.98845},{"c":118.7,"h":118.86,"l":118.53,"n":1062,"o":118.86,"t":"2026-10-05T18:45:00Z","v":26710,"vw":118.649217},{"c":119.04,"h":119.04,"l":118.69,"n":1103,"o":118.745,"t":"2026-10-05T19:00:00Z","v":35000,"vw":118.856984},{"c":119.15,"h":119.23,"l":118.87,"n":1309,"o":119.04,"t":"2026-10-05T19:15:00Z","v":48330,"vw":119.086502},{"c":119.84,"h":119.88,"l":119.145,"n":1668,"o":119.15,"t":"2026-10-05T19:30:00Z","v":57432,"vw":119.458639},{"c":119.45,"h":120.2,"l":119.21,"n":5031,"o":119.87,"t":"2026-10-05T19:45:00Z","v":227116,"vw":119.65218},{"c":119.3,"h":119.45,"l":118.96,"n":200,"o":119.45,"t":"2026-10-05T20:00:00Z","v":578743,"vw":119.448904},{"c":119.05,"h":119.05,"l":119.05,"n":2,"o":119.05,"t":"2026-10-05T20:15:00Z","v":289,"vw":119.05},{"c":123.86,"h":123.86,"l":123.86,"n":3,"o":123.86,"t":"2026-10-06T12:00:00Z","v":102,"vw":123.86},{"c":117.095,"h":118.765,"l":116.94,"n":794,"o":118.02,"t":"2026-10-06T13:30:00Z","v":33327,"vw":117.915651},{"c":117.609,"h":117.609,"l":116.52,"n":1358,"o":117.03,"t":"2026-10-06T13:45:00Z","v":63607,"vw":116.875525},{"c":117.55,"h":118.1,"l":117.4,"n":806,"o":117.43,"t":"2026-10-06T14:00:00Z","v":25634,"vw":117.75555},{"c":117.66,"h":117.74,"l":117.03,"n":757,"o":117.54,"t":"2026-10-06T14:15:00Z","v":17519,"vw":117.475409},{"c":117.42,"h":117.71,"l":117.28,"n":676,"o":117.47,"t":"2026-10-06T14:30:00Z","v":16611,"vw":117.468503},{"c":117.375,"h":117.425,"l":116.75,"n":895,"o":117.37,"t":"2026-10-06T14:45:00Z","v":30894,"vw":117.051214},{"c":116.78,"h":117.51,"l":116.71,"n":792,"o":117.375,"t":"2026-10-06T15:00:00Z","v":28125,"vw":116.991039},{"c":117.385,"h":117.475,"l":116.64,"n":969,"o":116.76,"t":"2026-10-06T15:15:00Z","v":33556,"vw":116.928283},{"c":117.09,"h":117.53,"l":117.04,"n":909,"o":117.26,"t":"2026-10-06T15:30:00Z","v":22413,"vw":117.308071},{"c":117.135,"h":117.255,"l":116.99,"n":908,"o":117.09,"t":"2026-10-06T15:45:00Z","v":30094,"vw":117.113116},{"c":117.2,"h":117.2,"l":116.65,"n":1061,"o":117.04,"t":"2026-10-06T16:00:00Z","v":33421,"vw":116.935179},{"c":116.93,"h":117.14,"l":116.84,"n":851,"o":117.13,"t":"2026-10-06T16:15:00Z","v":20012,"vw":116.993054},{"c":117.16,"h":117.485,"l":116.87,"n":708,"o":116.87,"t":"2026-10-06T16:30:00Z","v":19130,"vw":117.207448},{"c":117.34,"h":117.455,"l":117.05,"n":860,"o":117.16,"t":"2026-10-06T16:45:00Z","v":17421,"vw":117.279496},{"c":117.355,"h":117.645,"l":117.335,"n":994,"o":117.34,"t":"2026-10-06T17:00:00Z","v":36633,"vw":117.47118},{"c":117.65,"h":117.9014,"l":117.36,"n":1050,"o":117.36,"t":"2026-10-06T17:15:00Z","v":28029,"vw":117.679337},{"c":117.575,"h":117.805,"l":117.5,"n":659,"o":117.66,"t":"2026-10-06T17:30:00Z","v":17596,"vw":117.683651},{"c":117.23,"h":117.545,"l":117.2,"n":813,"o":117.5,"t":"2026-10-06T17:45:00Z","v":20445,"vw":117.317485},{"c":117.1,"h":117.26,"l":116.915,"n":618,"o":117.2,"t":"2026-10-06T18:00:00Z","v":13351,"vw":117.056363},{"c":116.55,"h":117.08,"l":116.55,"n":637,"o":117.08,"t":"2026-10-06T18:15:00Z","v":15537,"vw":116.856322},{"c":116.48,"h":116.75,"l":116.39,"n":1048,"o":116.5,"t":"2026-10-06T18:30:00Z","v":26046,"vw":116.542256},{"c":116.225,"h":116.36,"l":116.12,"n":997,"o":116.36,"t":"2026-10-06T18:45:00Z","v":26769,"vw":116.265631},{"c":115.91,"h":116.23,"l":115.81,"n":1013,"o":116.23,"t":"2026-10-06T19:00:00Z","v":31395,"vw":115.999614},{"c":116.035,"h":116.29,"l":115.795,"n":1484,"o":115.925,"t":"2026-10-06T19:15:00Z","v":47725,"vw":116.027963},{"c":116.325,"h":116.345,"l":115.8601,"n":1799,"o":115.96,"t":"2026-10-06T19:30:00Z","v":51811,"vw":116.112343},{"c":116.68,"h":116.94,"l":116.14,"n":4528,"o":116.32,"t":"2026-10-06T19:45:00Z","v":166272,"vw":116.601863},{"c":116.69,"h":116.69,"l":116.63,"n":91,"o":116.64,"t":"2026-10-06T20:00:00Z","v":307567,"vw":116.689944},{"c":116.69,"h":116.69,"l":116.69,"n":1,"o":116.69,"t":"2026-10-06T20:30:00Z","v":462,"vw":116.69},{"c":115.9,"h":115.9,"l":115.9,"n":37,"o":115.9,"t":"2026-10-06T20:45:00Z","v":758,"vw":115.9},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-06T23:30:00Z","v":110,"vw":116.5},{"c":116.85,"h":116.85,"l":116.8,"n":35,"o":116.8,"t":"2026-10-07T11:00:00Z","v":442,"vw":116.824537},{"c":116.61,"h":116.61,"l":115.57,"n":619,"o":115.95,"t":"2026-10-07T13:30:00Z","v":30757,"vw":116.070926},{"c":115.685,"h":116.595,"l":115.65,"n":787,"o":116.585,"t":"2026-10-07T13:45:00Z","v":25895,"vw":116.013398},{"c":115.3884,"h":115.85,"l":115.3884,"n":813,"o":115.79,"t":"2026-10-07T14:00:00Z","v":23727,"vw":115.634287},{"c":114.38,"h":115.515,"l":114.355,"n":890,"o":115.49,"t":"2026-10-07T14:15:00Z","v":22100,"vw":114.976807},{"c":113.695,"h":114.375,"l":113.44,"n":1118,"o":114.375,"t":"2026-10-07T14:30:00Z","v":36880,"vw":113.815737},{"c":113.735,"h":113.9899,"l":113.365,"n":676,"o":113.54,"t":"2026-10-07T14:45:00Z","v":16690,"vw":113.583955},{"c":112.91,"h":113.75,"l":112.89,"n":899,"o":113.68,"t":"2026-10-07T15:00:00Z","v":23778,"vw":113.284727},{"c":112.56,"h":112.89,"l":112.42,"n":772,"o":112.89,"t":"2026-10-07T15:15:00Z","v":21028,"vw":112.581882},{"c":112.625,"h":112.63,"l":112.07,"n":925,"o":112.55,"t":"2026-10-07T15:30:00Z","v":32703,"vw":112.345568},{"c":112.89,"h":112.9,"l":112.435,"n":829,"o":112.5497,"t":"2026-10-07T15:45:00Z","v":16778,"vw":112.731963},{"c":113.265,"h":113.265,"l":112.66,"n":845,"o":112.89,"t":"2026-10-07T16:00:00Z","v":31732,"vw":112.975618},{"c":113.3325,"h":113.395,"l":113.1,"n":758,"o":113.25,"t":"2026-10-07T16:15:00Z","v":31132,"vw":113.234748},{"c":113.97,"h":113.97,"l":113.335,"n":1131,"o":113.35,"t":"2026-10-07T16:30:00Z","v":60670,"vw":113.559502},{"c":114.4175,"h":114.4175,"l":113.94,"n":850,"o":113.955,"t":"2026-10-07T16:45:00Z","v":26221,"vw":114.101439},{"c":114.27,"h":114.55,"l":114.1,"n":867,"o":114.32,"t":"2026-10-07T17:00:00Z","v":38464,"vw":114.293322},{"c":114.29,"h":114.5,"l":114.09,"n":758,"o":114.35,"t":"2026-10-07T17:15:00Z","v":39278,"vw":114.234527},{"c":114.45,"h":114.45,"l":114.01,"n":779,"o":114.22,"t":"2026-10-07T17:30:00Z","v":30005,"vw":114.296758},{"c":114.47,"h":114.5899,"l":114.26,"n":832,"o":114.42,"t":"2026-10-07T17:45:00Z","v":39831,"vw":114.424729},{"c":114.68,"h":114.71,"l":114.3,"n":1139,"o":114.39,"t":"2026-10-07T18:00:00Z","v":37330,"vw":114.499238},{"c":114.54,"h":114.72,"l":114.44,"n":954,"o":114.685,"t":"2026-10-07T18:15:00Z","v":33281,"vw":114.615666},{"c":114.65,"h":114.975,"l":114.51,"n":958,"o":114.52,"t":"2026-10-07T18:30:00Z","v":32582,"vw":114.815346},{"c":114.915,"h":114.98,"l":114.6975,"n":1102,"o":114.71,"t":"2026-10-07T18:45:00Z","v":42312,"vw":114.836898},{"c":114.81,"h":115.12,"l":114.81,"n":1126,"o":114.89,"t":"2026-10-07T19:00:00Z","v":31244,"vw":114.990732},{"c":114.77,"h":114.865,"l":114.6,"n":1255,"o":114.81,"t":"2026-10-07T19:15:00Z","v":42167,"vw":114.687269},{"c":114.37,"h":114.85,"l":114.37,"n":1347,"o":114.765,"t":"2026-10-07T19:30:00Z","v":45409,"vw":114.645194},{"c":113.545,"h":114.495,"l":113.53,"n":4883,"o":114.35,"t":"2026-10-07T19:45:00Z","v":211701,"vw":113.874819},{"c":113.55,"h":113.55,"l":113.55,"n":107,"o":113.55,"t":"2026-10-07T20:00:00Z","v":574881,"vw":113.55},{"c":115.2499,"h":115.2499,"l":115.2499,"n":1,"o":115.2499,"t":"2026-10-07T20:15:00Z","v":200,"vw":115.2499},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-07T20:30:00Z","v":763,"vw":113.55},{"c":112.72,"h":112.93,"l":112.36,"n":29,"o":112.79,"t":"2026-10-08T08:00:00Z","v":2771,"vw":112.756363},{"c":111.55,"h":111.55,"l":111.25,"n":17,"o":111.25,"t":"2026-10-08T11:00:00Z","v":508,"vw":111.36},{"c":112.91,"h":113.74,"l":112.095,"n":1027,"o":112.45,"t":"2026-10-08T13:30:00Z","v":60689,"vw":112.669111},{"c":115.185,"h":115.65,"l":113.16,"n":1252,"o":113.525,"t":"2026-10-08T13:45:00Z","v":77163,"vw":114.542627},{"c":114.39,"h":115.3064,"l":114.39,"n":1251,"o":115.03,"t":"2026-10-08T14:00:00Z","v":75631,"vw":115.002945},{"c":114.39,"h":114.69,"l":114.24,"n":863,"o":114.4,"t":"2026-10-08T14:15:00Z","v":25285,"vw":114.453586},{"c":114.07,"h":114.74,"l":114.035,"n":840,"o":114.29,"t":"2026-10-08T14:30:00Z","v":19570,"vw":114.381715},{"c":114.03,"h":114.16,"l":113.8,"n":841,"o":113.9108,"t":"2026-10-08T14:45:00Z","v":16263,"vw":113.960372},{"c":113.6,"h":114.23,"l":113.6,"n":1063,"o":113.94,"t":"2026-10-08T15:00:00Z","v":36643,"vw":113.916008},{"c":113.08,"h":113.605,"l":112.7901,"n":1088,"o":113.55,"t":"2026-10-08T15:15:00Z","v":28772,"vw":113.035396},{"c":113.36,"h":113.41,"l":113.055,"n":659,"o":113.2,"t":"2026-10-08T15:30:00Z","v":15135,"vw":113.267526},{"c":114.1825,"h":114.25,"l":113.312,"n":718,"o":113.48,"t":"2026-10-08T15:45:00Z","v":14439,"vw":113.671153},{"c":114.28,"h":114.38,"l":114.07,"n":933,"o":114.165,"t":"2026-10-08T16:00:00Z","v":21380,"vw":114.211746},{"c":114.99,"h":115.23,"l":114.37,"n":1200,"o":114.39,"t":"2026-10-08T16:15:00Z","v":51968,"vw":114.774415},{"c":115.36,"h":115.36,"l":114.79,"n":1037,"o":114.79,"t":"2026-10-08T16:30:00Z","v":30169,"vw":114.990434},{"c":116.075,"h":116.075,"l":115.17,"n":1040,"o":115.26,"t":"2026-10-08T16:45:00Z","v":26341,"vw":115.536582},{"c":115.975,"h":115.975,"l":115.475,"n":841,"o":115.85,"t":"2026-10-08T17:00:00Z","v":22074,"vw":115.727387},{"c":116.595,"h":116.83,"l":116.02,"n":1033,"o":116.1,"t":"2026-10-08T17:15:00Z","v":39634,"vw":116.56781},{"c":118.55,"h":118.84,"l":116.51,"n":1681,"o":116.61,"t":"2026-10-08T17:30:00Z","v":69183,"vw":117.629438},{"c":118.06,"h":118.94,"l":117.925,"n":1134,"o":118.53,"t":"2026-10-08T17:45:00Z","v":40087,"vw":118.385237},{"c":118.36,"h":118.36,"l":117.675,"n":1583,"o":118.07,"t":"2026-10-08T18:00:00Z","v":72064,"vw":118.108836},{"c":118.165,"h":118.44,"l":117.63,"n":1110,"o":118.18,"t":"2026-10-08T18:15:00Z","v":28177,"vw":117.997723},{"c":118.135,"h":118.5,"l":117.935,"n":980,"o":118.05,"t":"2026-10-08T18:30:00Z","v":29801,"vw":118.258757},{"c":118.61,"h":118.73,"l":118.135,"n":1298,"o":118.135,"t":"2026-10-08T18:45:00Z","v":35958,"vw":118.469322},{"c":118.86,"h":119.045,"l":118.5,"n":1385,"o":118.62,"t":"2026-10-08T19:00:00Z","v":40988,"vw":118.753968},{"c":119.055,"h":119.325,"l":118.82,"n":1581,"o":118.86,"t":"2026-10-08T19:15:00Z","v":48505,"vw":119.04282},{"c":119.14,"h":119.48,"l":118.9201,"n":2665,"o":119.06,"t":"2026-10-08T19:30:00Z","v":114431,"vw":119.225664},{"c":119.26,"h":119.375,"l":118.74,"n":4415,"o":119.086,"t":"2026-10-08T19:45:00Z","v":188241,"vw":119.062473},{"c":118.5,"h":119.22,"l":118.5,"n":116,"o":119.22,"t":"2026-10-08T20:00:00Z","v":428472,"vw":119.219755},{"c":118.43,"h":118.43,"l":118.43,"n":25,"o":118.43,"t":"2026-10-08T20:15:00Z","v":261,"vw":118.43},{"c":119,"h":119.12,"l":119,"n":4,"o":119.12,"t":"2026-10-09T11:00:00Z","v":1236,"vw":119.028784},{"c":119.96,"h":120.27,"l":118.41,"n":531,"o":119.2,"t":"2026-10-09T13:30:00Z","v":21876,"vw":119.468061},{"c":120.5,"h":120.51,"l":119.59,"n":697,"o":119.89,"t":"2026-10-09T13:45:00Z","v":18893,"vw":120.127748},{"c":120.695,"h":121.58,"l":120.45,"n":1245,"o":120.755,"t":"2026-10-09T14:00:00Z","v":42251,"vw":120.874686},{"c":120.69,"h":121.37,"l":120.62,"n":806,"o":120.63,"t":"2026-10-09T14:15:00Z","v":21322,"vw":120.982163},{"c":120.755,"h":120.79,"l":120.28,"n":542,"o":120.74,"t":"2026-10-09T14:30:00Z","v":13042,"vw":120.598453},{"c":121.02,"h":121.02,"l":120.56,"n":815,"o":120.6501,"t":"2026-10-09T14:45:00Z","v":27505,"vw":120.725455},{"c":121.9,"h":121.9,"l":120.82,"n":774,"o":120.84,"t":"2026-10-09T15:00:00Z","v":26223,"vw":121.260129},{"c":121.895,"h":122.13,"l":121.86,"n":631,"o":122,"t":"2026-10-09T15:15:00Z","v":18141,"vw":122.001994},{"c":122.08,"h":122.29,"l":121.83,"n":929,"o":121.895,"t":"2026-10-09T15:30:00Z","v":39218,"vw":122.017397},{"c":121.88,"h":122.415,"l":121.88,"n":621,"o":122.08,"t":"2026-10-09T15:45:00Z","v":18513,"vw":122.158924},{"c":121.39,"h":121.89,"l":121.27,"n":1015,"o":121.89,"t":"2026-10-09T16:00:00Z","v":37412,"vw":121.525471},{"c":121.625,"h":121.69,"l":121.34,"n":654,"o":121.34,"t":"2026-10-09T16:15:00Z","v":17182,"vw":121.538369},{"c":121.49,"h":121.6799,"l":121.11,"n":889,"o":121.54,"t":"2026-10-09T16:30:00Z","v":30780,"vw":121.267222},{"c":121.59,"h":121.6,"l":121.27,"n":594,"o":121.6,"t":"2026-10-09T16:45:00Z","v":12724,"vw":121.486792},{"c":121.57,"h":121.615,"l":121.445,"n":686,"o":121.615,"t":"2026-10-09T17:00:00Z","v":17738,"vw":121.539683},{"c":121.54,"h":121.805,"l":121.49,"n":726,"o":121.57,"t":"2026-10-09T17:15:00Z","v":18334,"vw":121.612912},{"c":121.79,"h":121.79,"l":121.47,"n":765,"o":121.545,"t":"2026-10-09T17:30:00Z","v":16621,"vw":121.602176},{"c":121.93,"h":121.93,"l":121.485,"n":706,"o":121.8,"t":"2026-10-09T17:45:00Z","v":16985,"vw":121.68509},{"c":122.25,"h":122.28,"l":121.8,"n":750,"o":121.84,"t":"2026-10-09T18:00:00Z","v":25162,"vw":122.008961},{"c":122.05,"h":122.33,"l":122.05,"n":750,"o":122.22,"t":"2026-10-09T18:15:00Z","v":16435,"vw":122.195264},{"c":121.495,"h":122.14,"l":121.495,"n":744,"o":122,"t":"2026-10-09T18:30:00Z","v":22246,"vw":121.877459},{"c":121.8,"h":121.8,"l":121.34,"n":839,"o":121.465,"t":"2026-10-09T18:45:00Z","v":21213,"vw":121.617639},{"c":121.73,"h":121.95,"l":121.585,"n":796,"o":121.85,"t":"2026-10-09T19:00:00Z","v":27394,"vw":121.742578},{"c":121.705,"h":121.8,"l":121.52,"n":824,"o":121.63,"t":"2026-10-09T19:15:00Z","v":23178,"vw":121.693397},{"c":121.74,"h":121.8625,"l":121.56,"n":1273,"o":121.6,"t":"2026-10-09T19:30:00Z","v":37382,"vw":121.729377},{"c":121.73,"h":121.955,"l":121.3122,"n":3696,"o":121.775,"t":"2026-10-09T19:45:00Z","v":139703,"vw":121.682709},{"c":121.68,"h":121.68,"l":121.68,"n":91,"o":121.68,"t":"2026-10-09T20:00:00Z","v":201284,"vw":121.68},{"c":122.19,"h":123,"l":121.82,"n":572,"o":122.45,"t":"2026-10-12T13:30:00Z","v":28044,"vw":122.448587},{"c":121.91,"h":122.11,"l":121.7,"n":336,"o":122.02,"t":"2026-10-12T13:45:00Z","v":3661,"vw":121.933008},{"c":122.745,"h":122.745,"l":121.705,"n":582,"o":122.08,"t":"2026-10-12T14:00:00Z","v":15608,"vw":122.234557},{"c":122.28,"h":122.685,"l":122.165,"n":385,"o":122.65,"t":"2026-10-12T14:15:00Z","v":9245,"vw":122.334035},{"c":122.6,"h":122.76,"l":122.2534,"n":453,"o":122.35,"t":"2026-10-12T14:30:00Z","v":9284,"vw":122.456814},{"c":122.79,"h":122.79,"l":122.4004,"n":442,"o":122.6,"t":"2026-10-12T14:45:00Z","v":13328,"vw":122.618074},{"c":122.8,"h":122.8,"l":122.59,"n":517,"o":122.62,"t":"2026-10-12T15:00:00Z","v":10064,"vw":122.689351},{"c":123.06,"h":123.15,"l":122.54,"n":429,"o":122.67,"t":"2026-10-12T15:15:00Z","v":11536,"vw":122.824431},{"c":122.47,"h":123.045,"l":122.47,"n":441,"o":123.045,"t":"2026-10-12T15:30:00Z","v":14018,"vw":122.626034},{"c":122.06,"h":122.54,"l":122.06,"n":553,"o":122.48,"t":"2026-10-12T15:45:00Z","v":12416,"vw":122.263202},{"c":121.98,"h":122.25,"l":121.835,"n":589,"o":122.2,"t":"2026-10-12T16:00:00Z","v":19195,"vw":122.036219},{"c":122.085,"h":122.1799,"l":121.95,"n":541,"o":121.99,"t":"2026-10-12T16:15:00Z","v":10776,"vw":122.054885},{"c":121.97,"h":122.085,"l":121.83,"n":483,"o":122.08,"t":"2026-10-12T16:30:00Z","v":13489,"vw":121.958691},{"c":122.14,"h":122.14,"l":121.88,"n":501,"o":121.895,"t":"2026-10-12T16:45:00Z","v":14209,"vw":122.031394},{"c":122.149,"h":122.26,"l":122.06,"n":476,"o":122.06,"t":"2026-10-12T17:00:00Z","v":16563,"vw":122.126618},{"c":122.12,"h":122.19,"l":121.96,"n":536,"o":122.16,"t":"2026-10-12T17:15:00Z","v":12891,"vw":122.079395},{"c":122.13,"h":122.23,"l":122.05,"n":407,"o":122.12,"t":"2026-10-12T17:30:00Z","v":10806,"vw":122.164895},{"c":122.01,"h":122.15,"l":121.88,"n":492,"o":122.14,"t":"2026-10-12T17:45:00Z","v":13676,"vw":122.010782},{"c":121.48,"h":122.04,"l":121.48,"n":595,"o":122.04,"t":"2026-10-12T18:00:00Z","v":18421,"vw":121.85398},{"c":121.28,"h":121.535,"l":121.19,"n":515,"o":121.53,"t":"2026-10-12T18:15:00Z","v":13198,"vw":121.374677},{"c":121.215,"h":121.33,"l":121.175,"n":585,"o":121.33,"t":"2026-10-12T18:30:00Z","v":14488,"vw":121.224309},{"c":121.045,"h":121.26,"l":121.005,"n":657,"o":121.215,"t":"2026-10-12T18:45:00Z","v":17276,"vw":121.159452},{"c":120.915,"h":121,"l":120.7,"n":704,"o":121,"t":"2026-10-12T19:00:00Z","v":22947,"vw":120.857252},{"c":120.89,"h":121.02,"l":120.8,"n":794,"o":120.85,"t":"2026-10-12T19:15:00Z","v":19626,"vw":120.923195},{"c":120.67,"h":121.1,"l":120.67,"n":1174,"o":120.89,"t":"2026-10-12T19:30:00Z","v":35849,"vw":120.915546},{"c":121.575,"h":121.62,"l":120.74,"n":2427,"o":120.78,"t":"2026-10-12T19:45:00Z","v":85156,"vw":121.266311},{"c":121.6,"h":121.6,"l":121.6,"n":99,"o":121.6,"t":"2026-10-12T20:00:00Z","v":154671,"vw":121.6},{"c":121.1,"h":121.1,"l":121.1,"n":7,"o":121.1,"t":"2026-10-12T20:30:00Z","v":211,"vw":121.1},{"c":122,"h":122,"l":120.5,"n":3,"o":120.5,"t":"2026-10-12T21:15:00Z","v":403,"vw":121.25},{"c":121.12,"h":121.12,"l":121.12,"n":1,"o":121.12,"t":"2026-10-13T11:45:00Z","v":1133,"vw":121.12},{"c":122.05,"h":122.09,"l":122.05,"n":5,"o":122.09,"t":"2026-10-13T12:45:00Z","v":719,"vw":122.07963},{"c":121,"h":121,"l":121,"n":3,"o":121,"t":"2026-10-13T13:15:00Z","v":115,"vw":121},{"c":121.01,"h":122.08,"l":120.62,"n":657,"o":121.46,"t":"2026-10-13T13:30:00Z","v":30167,"vw":121.330269},{"c":120.68,"h":121.065,"l":120.1,"n":808,"o":120.84,"t":"2026-10-13T13:45:00Z","v":49733,"vw":120.435839},{"c":120.475,"h":120.76,"l":120.15,"n":637,"o":120.7075,"t":"2026-10-13T14:00:00Z","v":18677,"vw":120.429075},{"c":119.77,"h":120.4,"l":119.77,"n":631,"o":120.4,"t":"2026-10-13T14:15:00Z","v":17785,"vw":119.999723},{"c":120.05,"h":120.07,"l":119.315,"n":823,"o":119.78,"t":"2026-10-13T14:30:00Z","v":29854,"vw":119.69241},{"c":120.275,"h":120.35,"l":119.89,"n":644,"o":120.065,"t":"2026-10-13T14:45:00Z","v":23549,"vw":120.003151},{"c":120.175,"h":120.38,"l":120.08,"n":605,"o":120.27,"t":"2026-10-13T15:00:00Z","v":19139,"vw":120.241882},{"c":120.13,"h":120.31,"l":119.92,"n":493,"o":120.175,"t":"2026-10-13T15:15:00Z","v":16919,"vw":120.13255},{"c":120.125,"h":120.21,"l":119.91,"n":744,"o":120.105,"t":"2026-10-13T15:30:00Z","v":29452,"vw":120.081556},{"c":120.39,"h":120.47,"l":119.87,"n":684,"o":120.08,"t":"2026-10-13T15:45:00Z","v":23422,"vw":120.172944},{"c":120.46,"h":120.72,"l":120.35,"n":789,"o":120.41,"t":"2026-10-13T16:00:00Z","v":28506,"vw":120.541199},{"c":120.345,"h":120.445,"l":120.23,"n":473,"o":120.37,"t":"2026-10-13T16:15:00Z","v":13132,"vw":120.359757},{"c":120.6825,"h":120.75,"l":120.345,"n":549,"o":120.345,"t":"2026-10-13T16:30:00Z","v":20874,"vw":120.495899},{"c":120.47,"h":120.685,"l":120.47,"n":381,"o":120.685,"t":"2026-10-13T16:45:00Z","v":12372,"vw":120.560623},{"c":120.515,"h":120.69,"l":120.355,"n":437,"o":120.47,"t":"2026-10-13T17:00:00Z","v":14687,"vw":120.530352},{"c":120.4925,"h":120.57,"l":120.3,"n":386,"o":120.52,"t":"2026-10-13T17:15:00Z","v":17614,"vw":120.47392},{"c":120.4825,"h":120.63,"l":120.44,"n":423,"o":120.475,"t":"2026-10-13T17:30:00Z","v":17573,"vw":120.538735},{"c":120.695,"h":120.695,"l":120.16,"n":665,"o":120.4,"t":"2026-10-13T17:45:00Z","v":30208,"vw":120.308863},{"c":120.77,"h":121.29,"l":120.64,"n":648,"o":120.67,"t":"2026-10-13T18:00:00Z","v":27626,"vw":120.883256},{"c":120.87,"h":121.015,"l":120.8,"n":359,"o":120.87,"t":"2026-10-13T18:15:00Z","v":12799,"vw":120.877608},{"c":120.76,"h":120.91,"l":120.435,"n":520,"o":120.91,"t":"2026-10-13T18:30:00Z","v":20115,"vw":120.716048},{"c":120.67,"h":120.79,"l":120.55,"n":510,"o":120.71,"t":"2026-10-13T18:45:00Z","v":16304,"vw":120.686524},{"c":120.72,"h":120.725,"l":120.32,"n":802,"o":120.675,"t":"2026-10-13T19:00:00Z","v":33173,"vw":120.578887},{"c":120.6,"h":120.83,"l":120.555,"n":798,"o":120.78,"t":"2026-10-13T19:15:00Z","v":22504,"vw":120.705023},{"c":120.585,"h":120.82,"l":120.53,"n":1325,"o":120.605,"t":"2026-10-13T19:30:00Z","v":72051,"vw":120.64901},{"c":119.7,"h":120.62,"l":119.66,"n":3610,"o":120.62,"t":"2026-10-13T19:45:00Z","v":151889,"vw":119.966115},{"c":119.7,"h":119.7,"l":119.7,"n":89,"o":119.7,"t":"2026-10-13T20:00:00Z","v":292529,"vw":119.7},{"c":119.7,"h":119.7,"l":119.7,"n":1,"o":119.7,"t":"2026-10-13T20:30:00Z","v":600,"vw":119.7},{"c":121.88,"h":121.88,"l":121.88,"n":8,"o":121.88,"t":"2026-10-14T09:45:00Z","v":138,"vw":121.88},{"c":120.505,"h":121,"l":119.5,"n":409,"o":119.5,"t":"2026-10-14T13:30:00Z","v":15694,"vw":120.089481},{"c":119.93,"h":121.15,"l":119.91,"n":581,"o":120.64,"t":"2026-10-14T13:45:00Z","v":21523,"vw":120.626743},{"c":119.115,"h":119.93,"l":119.1,"n":692,"o":119.87,"t":"2026-10-14T14:00:00Z","v":23047,"vw":119.474908},{"c":119.37,"h":119.47,"l":119.09,"n":716,"o":119.115,"t":"2026-10-14T14:15:00Z","v":26616,"vw":119.267383},{"c":119.375,"h":119.53,"l":119.185,"n":542,"o":119.27,"t":"2026-10-14T14:30:00Z","v":12662,"vw":119.375366},{"c":119.27,"h":119.59,"l":119.01,"n":630,"o":119.36,"t":"2026-10-14T14:45:00Z","v":18019,"vw":119.28216},{"c":119.12,"h":119.37,"l":119.05,"n":460,"o":119.26,"t":"2026-10-14T15:00:00Z","v":8355,"vw":119.187801},{"c":118.735,"h":119.23,"l":118.62,"n":405,"o":119.22,"t":"2026-10-14T15:15:00Z","v":12429,"vw":119.012825},{"c":118.07,"h":119.03,"l":117.9,"n":684,"o":118.95,"t":"2026-10-14T15:30:00Z","v":20339,"vw":118.404378},{"c":117.99,"h":118.19,"l":117.84,"n":603,"o":117.99,"t":"2026-10-14T15:45:00Z","v":18994,"vw":118.0009},{"c":118.23,"h":118.54,"l":117.92,"n":774,"o":117.99,"t":"2026-10-14T16:00:00Z","v":27915,"vw":118.278361},{"c":118.786,"h":118.88,"l":118.255,"n":553,"o":118.255,"t":"2026-10-14T16:15:00Z","v":21147,"vw":118.597628},{"c":118.83,"h":119,"l":118.68,"n":488,"o":118.83,"t":"2026-10-14T16:30:00Z","v":13556,"vw":118.868176},{"c":118.885,"h":119.15,"l":118.75,"n":614,"o":118.75,"t":"2026-10-14T16:45:00Z","v":21004,"vw":118.982632},{"c":118.35,"h":119.04,"l":118.35,"n":616,"o":118.96,"t":"2026-10-14T17:00:00Z","v":15527,"vw":118.733765},{"c":119.16,"h":119.16,"l":118.35,"n":675,"o":118.35,"t":"2026-10-14T17:15:00Z","v":18937,"vw":118.804074},{"c":119.04,"h":119.245,"l":118.9088,"n":609,"o":119.155,"t":"2026-10-14T17:30:00Z","v":20753,"vw":119.063042},{"c":118.815,"h":119.15,"l":118.815,"n":466,"o":119.035,"t":"2026-10-14T17:45:00Z","v":13874,"vw":118.942898},{"c":118.9132,"h":119.03,"l":118.79,"n":746,"o":118.86,"t":"2026-10-14T18:00:00Z","v":20063,"vw":118.906882},{"c":119.025,"h":119.26,"l":118.95,"n":725,"o":119.05,"t":"2026-10-14T18:15:00Z","v":16064,"vw":119.062783},{"c":119.19,"h":119.24,"l":118.96,"n":558,"o":119.1,"t":"2026-10-14T18:30:00Z","v":18565,"vw":119.093127},{"c":119.3,"h":119.3,"l":119.11,"n":655,"o":119.155,"t":"2026-10-14T18:45:00Z","v":17147,"vw":119.191095},{"c":119.395,"h":119.7,"l":119.19,"n":817,"o":119.31,"t":"2026-10-14T19:00:00Z","v":23002,"vw":119.428601},{"c":119.43,"h":119.58,"l":119.37,"n":950,"o":119.43,"t":"2026-10-14T19:15:00Z","v":22687,"vw":119.453036},{"c":119.74,"h":119.895,"l":119.22,"n":1621,"o":119.41,"t":"2026-10-14T19:30:00Z","v":48274,"vw":119.49192},{"c":120.59,"h":120.61,"l":119.755,"n":4432,"o":119.755,"t":"2026-10-14T19:45:00Z","v":172359,"vw":120.191887},{"c":120.59,"h":120.59,"l":120.55,"n":84,"o":120.55,"t":"2026-10-14T20:00:00Z","v":204072,"vw":120.58998},{"c":120.59,"h":120.59,"l":120.59,"n":1,"o":120.59,"t":"2026-10-14T20:45:00Z","v":500,"vw":120.59},{"c":123.07,"h":123.72,"l":122.38,"n":718,"o":122.38,"t":"2026-10-15T13:30:00Z","v":24246,"vw":122.813849},{"c":123.02,"h":123.175,"l":122.53,"n":844,"o":122.72,"t":"2026-10-15T13:45:00Z","v":22022,"vw":122.921996},{"c":123.7725,"h":123.78,"l":122.775,"n":838,"o":123.02,"t":"2026-10-15T14:00:00Z","v":25512,"vw":123.310918},{"c":123.17,"h":124.055,"l":123.17,"n":886,"o":124.055,"t":"2026-10-15T14:15:00Z","v":22677,"vw":123.430722},{"c":123.575,"h":123.83,"l":123.19,"n":880,"o":123.19,"t":"2026-10-15T14:30:00Z","v":23607,"vw":123.599645},{"c":123.8,"h":123.835,"l":123.17,"n":931,"o":123.575,"t":"2026-10-15T14:45:00Z","v":27984,"vw":123.629186},{"c":123.62,"h":124.11,"l":123.545,"n":701,"o":123.8582,"t":"2026-10-15T15:00:00Z","v":13841,"vw":123.905719},{"c":123.225,"h":123.69,"l":123.14,"n":662,"o":123.69,"t":"2026-10-15T15:15:00Z","v":12188,"vw":123.377436},{"c":123.355,"h":123.425,"l":123.09,"n":484,"o":123.235,"t":"2026-10-15T15:30:00Z","v":11566,"vw":123.329481},{"c":123.22,"h":123.585,"l":123.22,"n":786,"o":123.45,"t":"2026-10-15T15:45:00Z","v":18325,"vw":123.44012},{"c":122.87,"h":123.21,"l":122.84,"n":674,"o":123.21,"t":"2026-10-15T16:00:00Z","v":14222,"vw":123.000556},{"c":123.13,"h":123.13,"l":122.82,"n":529,"o":122.9,"t":"2026-10-15T16:15:00Z","v":11320,"vw":122.931395},{"c":123.14,"h":123.265,"l":123.01,"n":539,"o":123.2,"t":"2026-10-15T16:30:00Z","v":9930,"vw":123.117976},{"c":123,"h":123.28,"l":122.795,"n":523,"o":123.13,"t":"2026-10-15T16:45:00Z","v":9382,"vw":123.004821},{"c":123.08,"h":123.25,"l":122.985,"n":522,"o":123.07,"t":"2026-10-15T17:00:00Z","v":11473,"vw":123.112106},{"c":123.055,"h":123.19,"l":122.996194,"n":425,"o":123.04,"t":"2026-10-15T17:15:00Z","v":8488,"vw":123.089578},{"c":122.63,"h":123.02,"l":122.55,"n":613,"o":123.02,"t":"2026-10-15T17:30:00Z","v":15052,"vw":122.781351},{"c":122.73,"h":122.82,"l":122.53,"n":582,"o":122.53,"t":"2026-10-15T17:45:00Z","v":11115,"vw":122.720054},{"c":122.41,"h":122.725,"l":122.36,"n":761,"o":122.6,"t":"2026-10-15T18:00:00Z","v":18717,"vw":122.55332},{"c":122.54,"h":122.585,"l":122.39,"n":400,"o":122.47,"t":"2026-10-15T18:15:00Z","v":6328,"vw":122.502428},{"c":122.61,"h":122.7,"l":122.45,"n":799,"o":122.545,"t":"2026-10-15T18:30:00Z","v":19292,"vw":122.560435},{"c":122.595,"h":122.815,"l":122.52,"n":789,"o":122.52,"t":"2026-10-15T18:45:00Z","v":14624,"vw":122.680274},{"c":123.05,"h":123.06,"l":122.635,"n":900,"o":122.64,"t":"2026-10-15T19:00:00Z","v":19861,"vw":122.87696},{"c":122.86,"h":123.05,"l":122.775,"n":1266,"o":122.99,"t":"2026-10-15T19:15:00Z","v":30347,"vw":122.911409},{"c":123.57,"h":123.67,"l":122.865,"n":1678,"o":122.865,"t":"2026-10-15T19:30:00Z","v":59289,"vw":123.489936},{"c":124,"h":124.09,"l":123.37,"n":3696,"o":123.625,"t":"2026-10-15T19:45:00Z","v":129157,"vw":123.836707},{"c":124,"h":124,"l":124,"n":100,"o":124,"t":"2026-10-15T20:00:00Z","v":193421,"vw":124},{"c":125.87,"h":126.05,"l":124.9721,"n":734,"o":125.05,"t":"2026-10-16T13:30:00Z","v":55695,"vw":125.189586},{"c":125.82,"h":126.245,"l":125.5,"n":575,"o":125.905,"t":"2026-10-16T13:45:00Z","v":14855,"vw":125.996109},{"c":125.49,"h":125.7516,"l":125.25,"n":568,"o":125.54,"t":"2026-10-16T14:00:00Z","v":315335,"vw":125.524633},{"c":125.27,"h":125.37,"l":124.96,"n":370,"o":125.135,"t":"2026-10-16T14:15:00Z","v":6334,"vw":125.166993},{"c":125.45,"h":125.61,"l":125.22,"n":605,"o":125.46,"t":"2026-10-16T14:30:00Z","v":9575,"vw":125.421364},{"c":125.58,"h":125.845,"l":125.46,"n":502,"o":125.46,"t":"2026-10-16T14:45:00Z","v":11328,"vw":125.698628},{"c":125.09,"h":125.715,"l":125.06,"n":473,"o":125.715,"t":"2026-10-16T15:00:00Z","v":9834,"vw":125.414621},{"c":124.595,"h":125.095,"l":124.595,"n":420,"o":124.97,"t":"2026-10-16T15:15:00Z","v":9434,"vw":124.826381},{"c":124.2,"h":124.52,"l":124.2,"n":431,"o":124.5,"t":"2026-10-16T15:30:00Z","v":12626,"vw":124.356699},{"c":123.9175,"h":124.605,"l":123.9,"n":433,"o":124.31,"t":"2026-10-16T15:45:00Z","v":10826,"vw":124.305631},{"c":124.2,"h":124.24,"l":123.655,"n":479,"o":123.77,"t":"2026-10-16T16:00:00Z","v":16966,"vw":124.034106},{"c":123.83,"h":124.215,"l":123.755,"n":341,"o":124.185,"t":"2026-10-16T16:15:00Z","v":9201,"vw":123.959998},{"c":123.86,"h":124.12,"l":123.73,"n":327,"o":123.86,"t":"2026-10-16T16:30:00Z","v":11024,"vw":123.868731},{"c":123.815,"h":123.925,"l":123.73,"n":149,"o":123.925,"t":"2026-10-16T16:45:00Z","v":3867,"vw":123.828829},{"c":123.545,"h":123.68,"l":123.49,"n":204,"o":123.68,"t":"2026-10-16T17:00:00Z","v":4223,"vw":123.593946},{"c":123.85,"h":123.905,"l":123.5375,"n":375,"o":123.59,"t":"2026-10-16T17:15:00Z","v":7539,"vw":123.70742},{"c":124.095,"h":124.185,"l":123.85,"n":471,"o":123.85,"t":"2026-10-16T17:30:00Z","v":10737,"vw":123.996168},{"c":124.01,"h":124.17,"l":123.99,"n":327,"o":124.125,"t":"2026-10-16T17:45:00Z","v":7900,"vw":124.09202},{"c":124.03,"h":124.03,"l":123.81,"n":518,"o":124,"t":"2026-10-16T18:00:00Z","v":12739,"vw":123.905742},{"c":123.99,"h":124.17,"l":123.9,"n":546,"o":124.025,"t":"2026-10-16T18:15:00Z","v":19280,"vw":124.025964},{"c":124.1,"h":124.15,"l":123.89,"n":474,"o":123.985,"t":"2026-10-16T18:30:00Z","v":16678,"vw":124.024977},{"c":123.855,"h":124.33,"l":123.84,"n":460,"o":124.055,"t":"2026-10-16T18:45:00Z","v":13817,"vw":124.208501},{"c":123.73,"h":123.93,"l":123.535,"n":646,"o":123.855,"t":"2026-10-16T19:00:00Z","v":14701,"vw":123.691093},{"c":124.145,"h":124.235,"l":123.9,"n":740,"o":123.9,"t":"2026-10-16T19:15:00Z","v":19039,"vw":124.042075},{"c":124.66,"h":124.77,"l":124.19,"n":1192,"o":124.19,"t":"2026-10-16T19:30:00Z","v":32815,"vw":124.612496},{"c":124.86,"h":125.01,"l":124.66,"n":3078,"o":124.665,"t":"2026-10-16T19:45:00Z","v":110058,"vw":124.842044},{"c":124.85,"h":124.87,"l":124.85,"n":105,"o":124.86,"t":"2026-10-16T20:00:00Z","v":454973,"vw":124.85022},{"c":123.8722,"h":125.085,"l":123.8722,"n":379,"o":123.97,"t":"2026-10-19T13:30:00Z","v":29773,"vw":124.17731},{"c":124.14,"h":124.36,"l":123.69,"n":471,"o":123.83,"t":"2026-10-19T13:45:00Z","v":11721,"vw":124.222921},{"c":124.23,"h":124.335,"l":123.9869,"n":536,"o":124.025,"t":"2026-10-19T14:00:00Z","v":11497,"vw":124.147685},{"c":124.74,"h":124.82,"l":124.27,"n":647,"o":124.33,"t":"2026-10-19T14:15:00Z","v":14048,"vw":124.502906},{"c":124.55,"h":124.89,"l":124.55,"n":568,"o":124.735,"t":"2026-10-19T14:30:00Z","v":10612,"vw":124.72544},{"c":125.13,"h":125.17,"l":124.78,"n":520,"o":124.78,"t":"2026-10-19T14:45:00Z","v":9321,"vw":124.995888},{"c":125.38,"h":125.42,"l":125.12,"n":575,"o":125.17,"t":"2026-10-19T15:00:00Z","v":13491,"vw":125.282434},{"c":126.47,"h":126.47,"l":125.35,"n":818,"o":125.35,"t":"2026-10-19T15:15:00Z","v":21234,"vw":125.975862},{"c":126.525,"h":126.545,"l":126.33,"n":473,"o":126.545,"t":"2026-10-19T15:30:00Z","v":9785,"vw":126.439586},{"c":126.405,"h":126.565,"l":126.38,"n":467,"o":126.54,"t":"2026-10-19T15:45:00Z","v":10351,"vw":126.451958},{"c":126.35,"h":126.39,"l":126.12,"n":614,"o":126.39,"t":"2026-10-19T16:00:00Z","v":21965,"vw":126.269843},{"c":126.43,"h":126.61,"l":126.27,"n":587,"o":126.33,"t":"2026-10-19T16:15:00Z","v":16580,"vw":126.389295},{"c":126.41,"h":126.435,"l":126.25,"n":336,"o":126.43,"t":"2026-10-19T16:30:00Z","v":7170,"vw":126.341859},{"c":126.5,"h":126.5,"l":126.155,"n":508,"o":126.43,"t":"2026-10-19T16:45:00Z","v":12141,"vw":126.313854},{"c":126.37,"h":126.56,"l":126.27,"n":261,"o":126.555,"t":"2026-10-19T17:00:00Z","v":7811,"vw":126.355131},{"c":126.3,"h":126.415,"l":126.22,"n":340,"o":126.25,"t":"2026-10-19T17:15:00Z","v":5864,"vw":126.310801},{"c":126.235,"h":126.305,"l":126.05,"n":650,"o":126.25,"t":"2026-10-19T17:30:00Z","v":16353,"vw":126.195383},{"c":126.26,"h":126.38,"l":126.15,"n":421,"o":126.24,"t":"2026-10-19T17:45:00Z","v":7770,"vw":126.261023},{"c":126.39,"h":126.43,"l":126.2001,"n":488,"o":126.24,"t":"2026-10-19T18:00:00Z","v":9850,"vw":126.313796},{"c":126.29,"h":126.45,"l":126.28,"n":410,"o":126.45,"t":"2026-10-19T18:15:00Z","v":9632,"vw":126.361671},{"c":126.275,"h":126.44,"l":126.26,"n":550,"o":126.29,"t":"2026-10-19T18:30:00Z","v":13518,"vw":126.314847},{"c":126.49,"h":126.705,"l":126.38,"n":604,"o":126.38,"t":"2026-10-19T18:45:00Z","v":16995,"vw":126.522379},{"c":126.425,"h":126.66,"l":126.39,"n":785,"o":126.53,"t":"2026-10-19T19:00:00Z","v":29046,"vw":126.552735},{"c":126.37,"h":126.62,"l":126.31,"n":809,"o":126.425,"t":"2026-10-19T19:15:00Z","v":21892,"vw":126.52701},{"c":126.29,"h":126.51,"l":126.26,"n":941,"o":126.44,"t":"2026-10-19T19:30:00Z","v":24149,"vw":126.402367},{"c":126.07,"h":126.29,"l":125.76,"n":3042,"o":126.29,"t":"2026-10-19T19:45:00Z","v":105672,"vw":125.994539},{"c":126.05,"h":126.05,"l":126.05,"n":78,"o":126.05,"t":"2026-10-19T20:00:00Z","v":176745,"vw":126.05},{"c":124.94,"h":124.94,"l":124.94,"n":1,"o":124.94,"t":"2026-10-19T21:00:00Z","v":158,"vw":124.94},{"c":126.09,"h":126.09,"l":126.09,"n":1,"o":126.09,"t":"2026-10-20T12:00:00Z","v":150,"vw":126.09},{"c":126.1,"h":126.1,"l":126.1,"n":4,"o":126.1,"t":"2026-10-20T13:15:00Z","v":105,"vw":126.1},{"c":128.13,"h":128.42,"l":126.62,"n":447,"o":126.62,"t":"2026-10-20T13:30:00Z","v":30064,"vw":126.917905},{"c":128.31,"h":128.5,"l":127.8,"n":479,"o":127.93,"t":"2026-10-20T13:45:00Z","v":10997,"vw":128.119152},{"c":127.17,"h":128.07,"l":127.1,"n":475,"o":128.07,"t":"2026-10-20T14:00:00Z","v":8594,"vw":127.512489},{"c":127.085,"h":127.085,"l":126.44,"n":456,"o":127.04,"t":"2026-10-20T14:15:00Z","v":13755,"vw":126.810007},{"c":127.245,"h":127.385,"l":126.73,"n":520,"o":126.89,"t":"2026-10-20T14:30:00Z","v":14899,"vw":127.109063},{"c":127.695,"h":127.695,"l":127.195,"n":497,"o":127.245,"t":"2026-10-20T14:45:00Z","v":13163,"vw":127.438942},{"c":127.1,"h":127.81,"l":126.835,"n":610,"o":127.705,"t":"2026-10-20T15:00:00Z","v":15873,"vw":127.295479},{"c":126.72,"h":127.015,"l":126.67,"n":539,"o":127.015,"t":"2026-10-20T15:15:00Z","v":20152,"vw":126.726347},{"c":126.4725,"h":126.68,"l":126.24,"n":606,"o":126.63,"t":"2026-10-20T15:30:00Z","v":16494,"vw":126.492758},{"c":126.6,"h":126.865,"l":126.475,"n":343,"o":126.51,"t":"2026-10-20T15:45:00Z","v":7176,"vw":126.634116},{"c":126.955,"h":127.09,"l":126.6001,"n":494,"o":126.65,"t":"2026-10-20T16:00:00Z","v":313945,"vw":126.895985},{"c":127.17,"h":127.17,"l":126.78,"n":361,"o":126.955,"t":"2026-10-20T16:15:00Z","v":9613,"vw":126.96672},{"c":127.48,"h":127.75,"l":127.21,"n":564,"o":127.21,"t":"2026-10-20T16:30:00Z","v":18725,"vw":127.484874},{"c":127.585,"h":127.69,"l":127.405,"n":333,"o":127.43,"t":"2026-10-20T16:45:00Z","v":9614,"vw":127.50539},{"c":127.37,"h":127.73,"l":127.31,"n":441,"o":127.61,"t":"2026-10-20T17:00:00Z","v":21622,"vw":127.537973},{"c":127.385,"h":127.56,"l":127.29,"n":400,"o":127.29,"t":"2026-10-20T17:15:00Z","v":12301,"vw":127.421216},{"c":127.79,"h":127.82,"l":127.415,"n":403,"o":127.44,"t":"2026-10-20T17:30:00Z","v":11959,"vw":127.688742},{"c":127.88,"h":127.9,"l":127.71,"n":384,"o":127.785,"t":"2026-10-20T17:45:00Z","v":10942,"vw":127.779341},{"c":127.98,"h":127.98,"l":127.81,"n":432,"o":127.87,"t":"2026-10-20T18:00:00Z","v":12724,"vw":127.886439},{"c":127.975,"h":128.085,"l":127.765,"n":457,"o":127.945,"t":"2026-10-20T18:15:00Z","v":19534,"vw":127.958687},{"c":127.94,"h":128.17,"l":127.94,"n":575,"o":127.95,"t":"2026-10-20T18:30:00Z","v":16570,"vw":128.024829},{"c":127.93,"h":128.04,"l":127.83,"n":431,"o":128.02,"t":"2026-10-20T18:45:00Z","v":8724,"vw":127.957006},{"c":127.49,"h":128,"l":127.49,"n":695,"o":127.845,"t":"2026-10-20T19:00:00Z","v":20990,"vw":127.8269},{"c":127.49,"h":127.75,"l":127.43,"n":826,"o":127.49,"t":"2026-10-20T19:15:00Z","v":22118,"vw":127.568324},{"c":127.65,"h":127.79,"l":127.455,"n":1283,"o":127.55,"t":"2026-10-20T19:30:00Z","v":37767,"vw":127.552171},{"c":127.71,"h":127.78,"l":127.32,"n":3313,"o":127.72,"t":"2026-10-20T19:45:00Z","v":139516,"vw":127.654503},{"c":127.66,"h":127.66,"l":127.66,"n":85,"o":127.66,"t":"2026-10-20T20:00:00Z","v":190386,"vw":127.66},{"c":129.185,"h":129.4525,"l":128.14,"n":351,"o":128.14,"t":"2026-10-21T13:30:00Z","v":12958,"vw":128.444107},{"c":129.21,"h":129.38,"l":128.81,"n":486,"o":129.18,"t":"2026-10-21T13:45:00Z","v":11407,"vw":129.075236},{"c":128.66,"h":129.325,"l":128.17,"n":521,"o":129.1834,"t":"2026-10-21T14:00:00Z","v":12186,"vw":128.623465},{"c":127.81,"h":128.86,"l":127.55,"n":479,"o":128.66,"t":"2026-10-21T14:15:00Z","v":14159,"vw":128.254698},{"c":127.54,"h":127.755,"l":127.475,"n":412,"o":127.475,"t":"2026-10-21T14:30:00Z","v":6041,"vw":127.545979},{"c":127.57,"h":128.15,"l":127.55,"n":400,"o":127.85,"t":"2026-10-21T14:45:00Z","v":7692,"vw":127.780991},{"c":127.82,"h":127.895,"l":127.49,"n":315,"o":127.53,"t":"2026-10-21T15:00:00Z","v":6762,"vw":127.70471},{"c":128.25,"h":128.27,"l":127.81,"n":420,"o":127.815,"t":"2026-10-21T15:15:00Z","v":8240,"vw":128.103251},{"c":128.05,"h":128.305,"l":128.05,"n":316,"o":128.23,"t":"2026-10-21T15:30:00Z","v":6381,"vw":128.184086},{"c":128.255,"h":128.37,"l":128.1368,"n":283,"o":128.22,"t":"2026-10-21T15:45:00Z","v":4608,"vw":128.274957},{"c":128.305,"h":128.31,"l":128.12,"n":402,"o":128.22,"t":"2026-10-21T16:00:00Z","v":8171,"vw":128.225338},{"c":128.5,"h":128.5,"l":128.1588,"n":306,"o":128.31,"t":"2026-10-21T16:15:00Z","v":9833,"vw":128.272855},{"c":128.455,"h":128.75,"l":128.3763,"n":408,"o":128.52,"t":"2026-10-21T16:30:00Z","v":10326,"vw":128.593642},{"c":128.31,"h":128.59,"l":128.28,"n":289,"o":128.425,"t":"2026-10-21T16:45:00Z","v":7844,"vw":128.423418},{"c":128.455,"h":128.455,"l":128.225,"n":364,"o":128.305,"t":"2026-10-21T17:00:00Z","v":8931,"vw":128.352994},{"c":128.23,"h":128.445,"l":128.225,"n":334,"o":128.41,"t":"2026-10-21T17:15:00Z","v":11059,"vw":128.314072},{"c":128.39,"h":128.47,"l":128.23,"n":285,"o":128.23,"t":"2026-10-21T17:30:00Z","v":8186,"vw":128.315209},{"c":128.56,"h":128.595,"l":128.29,"n":407,"o":128.32,"t":"2026-10-21T17:45:00Z","v":9734,"vw":128.458392},{"c":128.67,"h":128.715,"l":128.495,"n":411,"o":128.62,"t":"2026-10-21T18:00:00Z","v":10753,"vw":128.589011},{"c":128.695,"h":128.88,"l":128.6575,"n":375,"o":128.695,"t":"2026-10-21T18:15:00Z","v":9004,"vw":128.761265},{"c":128.595,"h":128.78,"l":128.505,"n":332,"o":128.695,"t":"2026-10-21T18:30:00Z","v":9490,"vw":128.628704},{"c":128.625,"h":128.6925,"l":128.355,"n":633,"o":128.59,"t":"2026-10-21T18:45:00Z","v":13144,"vw":128.514855},{"c":128.365,"h":128.5599,"l":128.33,"n":563,"o":128.475,"t":"2026-10-21T19:00:00Z","v":13010,"vw":128.436532},{"c":128.8,"h":128.8,"l":128.415,"n":712,"o":128.43,"t":"2026-10-21T19:15:00Z","v":18646,"vw":128.636107},{"c":128.82,"h":128.935,"l":128.68,"n":842,"o":128.795,"t":"2026-10-21T19:30:00Z","v":21249,"vw":128.768595},{"c":129.23,"h":129.27,"l":128.75,"n":2574,"o":128.85,"t":"2026-10-21T19:45:00Z","v":88531,"vw":129.080362},{"c":129.23,"h":129.23,"l":129.23,"n":75,"o":129.23,"t":"2026-10-21T20:00:00Z","v":176759,"vw":129.23},{"c":129.23,"h":129.23,"l":129.23,"n":1,"o":129.23,"t":"2026-10-21T20:30:00Z","v":100,"vw":129.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1179496005975025,"strike":172.8460479282997,"iv":0.7174664487464962,"gamma":0.006980262115488938,"theta":-0.07812118645664429,"vega":0.06394061006850559,"rho":0.009229521216488705,"breakevenPct":34.6157993723572},{"delta":0.15,"premium":1.2666998566247445,"strike":154.99601720503065,"iv":0.5174879559602807,"gamma":0.013787786400431927,"theta":-0.07208196436905179,"vega":0.08378637284510457,"rho":0.014190662015389391,"breakevenPct":20.9182984304383},{"delta":0.2,"premium":1.5697488584474888,"strike":143.74429223744292,"iv":0.40406849315068494,"gamma":0.018830593607305938,"theta":-0.07299452054794521,"vega":0.10105296803652969,"rho":0.019031357939472675,"breakevenPct":12.446058265023922},{"delta":0.25,"premium":2.0691780821917805,"strike":140.8904109589041,"iv":0.4008150684931507,"gamma":0.021627397260273972,"theta":-0.08275479452054794,"vega":0.11503698630136987,"rho":0.023718760386515624,"breakevenPct":10.624149996978948},{"delta":0.3,"premium":2.75554074638233,"strike":138.6900228484387,"iv":0.4114063975628332,"gamma":0.02284059405940594,"theta":-0.09282147753236862,"vega":0.1249019040365575,"rho":0.028312072789627427,"breakevenPct":9.452575713705043},{"delta":0.35,"premium":3.5266755521706017,"strike":136.7859862909368,"iv":0.4282761614623001,"gamma":0.023335643564356436,"theta":-0.10302711348057883,"vega":0.1328988575780655,"rho":0.03286271645188673,"breakevenPct":8.575920330501738},{"delta":0.4,"premium":4.303313758389263,"strike":134.86996644295303,"iv":0.44414161073825503,"gamma":0.023820805369127517,"theta":-0.11274303691275168,"vega":0.1405248322147651,"rho":0.0374089757685647,"breakevenPct":7.6942507168167555},{"delta":0.45,"premium":5.163213087248322,"strike":132.7726510067114,"iv":0.44481275167785234,"gamma":0.024156375838926176,"theta":-0.11505008389261745,"vega":0.14253825503355705,"rho":0.04188890417951212,"breakevenPct":6.736720648425093},{"delta":0.5,"premium":6.023112416107383,"strike":130.6753355704698,"iv":0.44548389261744964,"gamma":0.02449194630872483,"theta":-0.11735713087248321,"vega":0.144551677852349,"rho":0.04636883259045954,"breakevenPct":5.779190580033431},{"delta":0.55,"premium":6.898235294117648,"strike":128.6705882352941,"iv":0.438255294117647,"gamma":0.024573411764705882,"theta":-0.11482964705882352,"vega":0.14270070588235292,"rho":0.050844971975693855,"breakevenPct":4.905071213659201},{"delta":0.6,"premium":7.780588235294118,"strike":126.70980392156862,"iv":0.4272749019607843,"gamma":0.024534196078431374,"theta":-0.11000611764705882,"vega":0.139014431372549,"rho":0.055319311853141116,"breakevenPct":4.0705657795115435},{"delta":0.65,"premium":8.700617283950619,"strike":124.75308641975309,"iv":0.4165740740740741,"gamma":0.02432222222222222,"theta":-0.10473333333333333,"vega":0.1345111111111111,"rho":0.0597717995336782,"breakevenPct":3.2683616062088707},{"delta":0.7,"premium":9.877314814814815,"strike":122.82407407407408,"iv":0.4077777777777778,"gamma":0.022933333333333333,"theta":-0.0964,"vega":0.12444166666666667,"rho":0.06407541912276458,"breakevenPct":2.6862097724126777},{"delta":0.75,"premium":11.054012345679013,"strike":120.89506172839506,"iv":0.39898148148148144,"gamma":0.021544444444444442,"theta":-0.08806666666666667,"vega":0.11437222222222222,"rho":0.06837903871185098,"breakevenPct":2.1040579386164833},{"delta":0.8,"premium":12.480806310254165,"strike":118.82559158632777,"iv":0.38811191936897455,"gamma":0.01934978089395267,"theta":-0.07724750219106045,"vega":0.10030473269062225,"rho":0.07252909692695296,"breakevenPct":1.606746031557649},{"delta":0.85,"premium":14.12410166520596,"strike":116.63453111305873,"iv":0.37544758983347937,"gamma":0.01645758106923751,"theta":-0.06427642418930762,"vega":0.08277624890446977,"rho":0.07654622141532214,"breakevenPct":1.1828776431669774},{"delta":0.9,"premium":17.07821087832363,"strike":113.12150991486561,"iv":0.38147601345949117,"gamma":0.012697697115130035,"theta":-0.049328971998287466,"vega":0.06315168311253501,"rho":0.07957391292515173,"breakevenPct":0.7503836517753287}],"put":[{"delta":0.1,"premium":0.8403184165232358,"strike":110.59380378657487,"iv":0.46058347676419964,"gamma":0.010470051635111877,"theta":-0.04890516351118761,"vega":0.06354526678141137,"rho":-0.011747070277370764,"breakevenPct":15.071202220806594},{"delta":0.15,"premium":1.3136402753872631,"strike":114.89672977624785,"iv":0.4387246127366609,"gamma":0.014600860585197934,"theta":-0.061986058519793455,"vega":0.08488777969018933,"rho":-0.017543348939754472,"breakevenPct":12.107800432669976},{"delta":0.2,"premium":1.9260482180293501,"strike":117.55765199161425,"iv":0.438916142557652,"gamma":0.017257651991614255,"theta":-0.07309329140461215,"vega":0.10049014675052412,"rho":-0.023368829084010098,"breakevenPct":10.52263114324467},{"delta":0.25,"premium":2.547179946284691,"strike":120.1521933751119,"iv":0.4392012533572068,"gamma":0.01983088630259624,"theta":-0.08374091316025067,"vega":0.11554529991047449,"rho":-0.029195993303932792,"breakevenPct":8.995578868043625},{"delta":0.3,"premium":3.241002685765443,"strike":122.39033124440465,"iv":0.4333373321396598,"gamma":0.021755684870188002,"theta":-0.08875434198746643,"vega":0.12503500447627575,"rho":-0.03503639749448413,"breakevenPct":7.800565999660124},{"delta":0.35,"premium":3.9348254252461956,"strike":124.6284691136974,"iv":0.4274734109221128,"gamma":0.023680483437779766,"theta":-0.09376777081468218,"vega":0.13452470904207697,"rho":-0.04087680168503546,"breakevenPct":6.605553131276623},{"delta":0.4,"premium":4.575630252100841,"strike":126.59281894576013,"iv":0.41143193277310924,"gamma":0.02556096256684492,"theta":-0.09237005347593583,"vega":0.13903078686019862,"rho":-0.04666124608808101,"breakevenPct":5.581375304759504},{"delta":0.45,"premium":5.205882352941176,"strike":128.50267379679144,"iv":0.39336470588235295,"gamma":0.027432620320855614,"theta":-0.08969625668449198,"vega":0.14254491978609626,"rho":-0.052434552212078635,"breakevenPct":4.591200616071906},{"delta":0.5,"premium":5.947267355982274,"strike":130.39881831610043,"iv":0.37979822747415065,"gamma":0.028740472673559822,"theta":-0.08719320531757754,"vega":0.14473367799113737,"rho":-0.0582748629334178,"breakevenPct":3.6976313858096606},{"delta":0.55,"premium":7.092023633677991,"strike":132.24519940915806,"iv":0.38256779911373706,"gamma":0.02800192023633678,"theta":-0.0853098966026588,"vega":0.14211181683899557,"rho":-0.06435837552658923,"breakevenPct":3.154704189832029},{"delta":0.6,"premium":8.236779911373706,"strike":134.09158050221566,"iv":0.38533737075332347,"gamma":0.027263367799113737,"theta":-0.08342658788774003,"vega":0.13948995568685377,"rho":-0.07044188811976063,"breakevenPct":2.6117769938543987},{"delta":0.65,"premium":9.95328227571116,"strike":136.38949671772428,"iv":0.39928884026258205,"gamma":0.025399343544857768,"theta":-0.08197199124726477,"vega":0.13411487964989058,"rho":-0.07694307724320788,"breakevenPct":2.161870740529954},{"delta":0.7,"premium":12.223522975929978,"strike":139.12472647702407,"iv":0.42407002188183807,"gamma":0.022445295404814006,"theta":-0.08093260393873086,"vega":0.12607330415754925,"rho":-0.08384878773062306,"breakevenPct":1.8020556363893059},{"delta":0.75,"premium":14.236852589641435,"strike":141.69322709163347,"iv":0.42587051792828684,"gamma":0.020179282868525897,"theta":-0.07223545816733068,"vega":0.11445816733067729,"rho":-0.09058813102194094,"breakevenPct":1.3724564714137273},{"delta":0.8,"premium":16.129282868525898,"strike":144.18326693227093,"iv":0.41685657370517926,"gamma":0.018237051792828685,"theta":-0.05993466135458166,"vega":0.1011613545816733,"rho":-0.09724918386803658,"breakevenPct":0.9100177483981815},{"delta":0.85,"premium":24.015915915915905,"strike":152.35735735735736,"iv":0.5138843843843843,"gamma":0.012427027027027032,"theta":-0.06049969969969971,"vega":0.08471231231231234,"rho":-0.10860789084016201,"breakevenPct":0.687579167808214},{"delta":0.9,"premium":32.187313432835836,"strike":161.00746268656718,"iv":0.5640649253731345,"gamma":0.00851791044776119,"theta":-0.04611641791044776,"vega":0.063910447761194,"rho":-0.12029209128136091,"breakevenPct":0.3171482985906028}]},"raw":{"call":[{"delta":0.1,"premium":1.1179496005975025,"strike":172.8460479282997,"iv":0.7174664487464962,"gamma":0.006980262115488938,"theta":-0.07812118645664429,"vega":0.06394061006850559,"rho":0.009229521216488705,"breakevenPct":34.6157993723572},{"delta":0.15,"premium":1.2666998566247445,"strike":154.99601720503065,"iv":0.5174879559602807,"gamma":0.013787786400431927,"theta":-0.07208196436905179,"vega":0.08378637284510457,"rho":0.014190662015389391,"breakevenPct":20.9182984304383},{"delta":0.2,"premium":1.5697488584474888,"strike":143.74429223744292,"iv":0.40406849315068494,"gamma":0.018830593607305938,"theta":-0.07299452054794521,"vega":0.10105296803652969,"rho":0.019031357939472675,"breakevenPct":12.446058265023922},{"delta":0.25,"premium":2.0691780821917805,"strike":140.8904109589041,"iv":0.4008150684931507,"gamma":0.021627397260273972,"theta":-0.08275479452054794,"vega":0.11503698630136987,"rho":0.023718760386515624,"breakevenPct":10.624149996978948},{"delta":0.3,"premium":2.75554074638233,"strike":138.6900228484387,"iv":0.4114063975628332,"gamma":0.02284059405940594,"theta":-0.09282147753236862,"vega":0.1249019040365575,"rho":0.028312072789627427,"breakevenPct":9.452575713705043},{"delta":0.35,"premium":3.5266755521706017,"strike":136.7859862909368,"iv":0.4282761614623001,"gamma":0.023335643564356436,"theta":-0.10302711348057883,"vega":0.1328988575780655,"rho":0.03286271645188673,"breakevenPct":8.575920330501738},{"delta":0.4,"premium":4.303313758389263,"strike":134.86996644295303,"iv":0.44414161073825503,"gamma":0.023820805369127517,"theta":-0.11274303691275168,"vega":0.1405248322147651,"rho":0.0374089757685647,"breakevenPct":7.6942507168167555},{"delta":0.45,"premium":5.163213087248322,"strike":132.7726510067114,"iv":0.44481275167785234,"gamma":0.024156375838926176,"theta":-0.11505008389261745,"vega":0.14253825503355705,"rho":0.04188890417951212,"breakevenPct":6.736720648425093},{"delta":0.5,"premium":6.023112416107383,"strike":130.6753355704698,"iv":0.44548389261744964,"gamma":0.02449194630872483,"theta":-0.11735713087248321,"vega":0.144551677852349,"rho":0.04636883259045954,"breakevenPct":5.779190580033431},{"delta":0.55,"premium":6.898235294117648,"strike":128.6705882352941,"iv":0.438255294117647,"gamma":0.024573411764705882,"theta":-0.11482964705882352,"vega":0.14270070588235292,"rho":0.050844971975693855,"breakevenPct":4.905071213659201},{"delta":0.6,"premium":7.780588235294118,"strike":126.70980392156862,"iv":0.4272749019607843,"gamma":0.024534196078431374,"theta":-0.11000611764705882,"vega":0.139014431372549,"rho":0.055319311853141116,"breakevenPct":4.0705657795115435},{"delta":0.65,"premium":8.700617283950619,"strike":124.75308641975309,"iv":0.4165740740740741,"gamma":0.02432222222222222,"theta":-0.10473333333333333,"vega":0.1345111111111111,"rho":0.0597717995336782,"breakevenPct":3.2683616062088707},{"delta":0.7,"premium":9.877314814814815,"strike":122.82407407407408,"iv":0.4077777777777778,"gamma":0.022933333333333333,"theta":-0.0964,"vega":0.12444166666666667,"rho":0.06407541912276458,"breakevenPct":2.6862097724126777},{"delta":0.75,"premium":11.054012345679013,"strike":120.89506172839506,"iv":0.39898148148148144,"gamma":0.021544444444444442,"theta":-0.08806666666666667,"vega":0.11437222222222222,"rho":0.06837903871185098,"breakevenPct":2.1040579386164833},{"delta":0.8,"premium":12.480806310254165,"strike":118.82559158632777,"iv":0.38811191936897455,"gamma":0.01934978089395267,"theta":-0.07724750219106045,"vega":0.10030473269062225,"rho":0.07252909692695296,"breakevenPct":1.606746031557649},{"delta":0.85,"premium":14.12410166520596,"strike":116.63453111305873,"iv":0.37544758983347937,"gamma":0.01645758106923751,"theta":-0.06427642418930762,"vega":0.08277624890446977,"rho":0.07654622141532214,"breakevenPct":1.1828776431669774},{"delta":0.9,"premium":17.07821087832363,"strike":113.12150991486561,"iv":0.38147601345949117,"gamma":0.012697697115130035,"theta":-0.049328971998287466,"vega":0.06315168311253501,"rho":0.07957391292515173,"breakevenPct":0.7503836517753287}],"put":[{"delta":0.1,"premium":0.8403184165232358,"strike":110.59380378657487,"iv":0.46058347676419964,"gamma":0.010470051635111877,"theta":-0.04890516351118761,"vega":0.06354526678141137,"rho":-0.011747070277370764,"breakevenPct":15.071202220806594},{"delta":0.15,"premium":1.3136402753872631,"strike":114.89672977624785,"iv":0.4387246127366609,"gamma":0.014600860585197934,"theta":-0.061986058519793455,"vega":0.08488777969018933,"rho":-0.017543348939754472,"breakevenPct":12.107800432669976},{"delta":0.2,"premium":1.9260482180293501,"strike":117.55765199161425,"iv":0.438916142557652,"gamma":0.017257651991614255,"theta":-0.07309329140461215,"vega":0.10049014675052412,"rho":-0.023368829084010098,"breakevenPct":10.52263114324467},{"delta":0.25,"premium":2.547179946284691,"strike":120.1521933751119,"iv":0.4392012533572068,"gamma":0.01983088630259624,"theta":-0.08374091316025067,"vega":0.11554529991047449,"rho":-0.029195993303932792,"breakevenPct":8.995578868043625},{"delta":0.3,"premium":3.241002685765443,"strike":122.39033124440465,"iv":0.4333373321396598,"gamma":0.021755684870188002,"theta":-0.08875434198746643,"vega":0.12503500447627575,"rho":-0.03503639749448413,"breakevenPct":7.800565999660124},{"delta":0.35,"premium":3.9348254252461956,"strike":124.6284691136974,"iv":0.4274734109221128,"gamma":0.023680483437779766,"theta":-0.09376777081468218,"vega":0.13452470904207697,"rho":-0.04087680168503546,"breakevenPct":6.605553131276623},{"delta":0.4,"premium":4.575630252100841,"strike":126.59281894576013,"iv":0.41143193277310924,"gamma":0.02556096256684492,"theta":-0.09237005347593583,"vega":0.13903078686019862,"rho":-0.04666124608808101,"breakevenPct":5.581375304759504},{"delta":0.45,"premium":5.205882352941176,"strike":128.50267379679144,"iv":0.39336470588235295,"gamma":0.027432620320855614,"theta":-0.08969625668449198,"vega":0.14254491978609626,"rho":-0.052434552212078635,"breakevenPct":4.591200616071906},{"delta":0.5,"premium":5.947267355982274,"strike":130.39881831610043,"iv":0.37979822747415065,"gamma":0.028740472673559822,"theta":-0.08719320531757754,"vega":0.14473367799113737,"rho":-0.0582748629334178,"breakevenPct":3.6976313858096606},{"delta":0.55,"premium":7.092023633677991,"strike":132.24519940915806,"iv":0.38256779911373706,"gamma":0.02800192023633678,"theta":-0.0853098966026588,"vega":0.14211181683899557,"rho":-0.06435837552658923,"breakevenPct":3.154704189832029},{"delta":0.6,"premium":8.236779911373706,"strike":134.09158050221566,"iv":0.38533737075332347,"gamma":0.027263367799113737,"theta":-0.08342658788774003,"vega":0.13948995568685377,"rho":-0.07044188811976063,"breakevenPct":2.6117769938543987},{"delta":0.65,"premium":9.95328227571116,"strike":136.38949671772428,"iv":0.39928884026258205,"gamma":0.025399343544857768,"theta":-0.08197199124726477,"vega":0.13411487964989058,"rho":-0.07694307724320788,"breakevenPct":2.161870740529954},{"delta":0.7,"premium":12.223522975929978,"strike":139.12472647702407,"iv":0.42407002188183807,"gamma":0.022445295404814006,"theta":-0.08093260393873086,"vega":0.12607330415754925,"rho":-0.08384878773062306,"breakevenPct":1.8020556363893059},{"delta":0.75,"premium":14.236852589641435,"strike":141.69322709163347,"iv":0.42587051792828684,"gamma":0.020179282868525897,"theta":-0.07223545816733068,"vega":0.11445816733067729,"rho":-0.09058813102194094,"breakevenPct":1.3724564714137273},{"delta":0.8,"premium":16.129282868525898,"strike":144.18326693227093,"iv":0.41685657370517926,"gamma":0.018237051792828685,"theta":-0.05993466135458166,"vega":0.1011613545816733,"rho":-0.09724918386803658,"breakevenPct":0.9100177483981815},{"delta":0.85,"premium":24.015915915915905,"strike":152.35735735735736,"iv":0.5138843843843843,"gamma":0.012427027027027032,"theta":-0.06049969969969971,"vega":0.08471231231231234,"rho":-0.10860789084016201,"breakevenPct":0.687579167808214},{"delta":0.9,"premium":32.187313432835836,"strike":161.00746268656718,"iv":0.5640649253731345,"gamma":0.00851791044776119,"theta":-0.04611641791044776,"vega":0.063910447761194,"rho":-0.12029209128136091,"breakevenPct":0.3171482985906028}]}},"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"}}