{"symbol":"NNI","url":"https://intraalpha.com/companies/NNI","capturedAt":"2026-10-23T02:22:41.274Z","state":"ready","quote":{"symbol":"NNI","last_price":125.85,"prev_close":125.52,"regular_close":125.85,"change":0.33,"change_pct":0.2629,"regular_change":0.33,"regular_change_pct":0.2629,"extended_change":0,"extended_change_pct":0,"bid":104.67,"ask":242.62,"bid_size":100,"ask_size":100,"volume":178535,"vwap":126.268974,"open":125.92,"high":127.335,"low":125.545,"close":125.85,"trade_count":6385,"last_trade_at":"2026-10-22T23:00:00.002015154Z","last_quote_at":"2026-10-23T00:00:00.076432298Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NNI","fetched_at":"2026-10-23T02:22:40.708528+00:00","name":"Nelnet Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Nelnet, Inc. is engaged in the loan management, communications and educational technology, services and payment processing businesses globally. The company is headquartered in Lincoln, Nebraska.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4491035000,"ebitda":null,"pe_ratio":15.1,"peg_ratio":0.464,"book_value":105.38,"dividend_per_share":1.29,"dividend_yield":0.0102,"eps":8.31,"revenue_ttm":1488692000,"gross_profit_ttm":1282357000,"profit_margin":0.203,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.0172,"return_on_equity_ttm":0.0676,"quarterly_earnings_growth":-0.628,"quarterly_revenue_growth":-0.305,"analyst_target_price":125,"analyst_number":0,"beta":0.772,"fifty_two_week_high":143.64,"fifty_two_week_low":116.02,"fifty_day_ma":126.07,"two_hundred_day_ma":130.72,"shares_outstanding":25162800,"forward_pe":13.05,"price_to_sales":3.017,"price_to_book":1.186,"ev_to_revenue":8.02,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:40.708528+00:00"},"optionObservedAt":"2026-10-22T19:55:02.642Z","bars":[{"c":128.61,"h":128.61,"l":128.61,"n":4,"o":128.61,"t":"2026-10-16T13:30:00Z","v":1565,"vw":128.61},{"c":128.01,"h":128.08,"l":128.01,"n":19,"o":128.01,"t":"2026-10-16T13:35:00Z","v":716,"vw":128.043175},{"c":128.46,"h":128.47,"l":128.46,"n":21,"o":128.47,"t":"2026-10-16T13:40:00Z","v":443,"vw":128.462857},{"c":128.48,"h":128.5,"l":128,"n":11,"o":128.5,"t":"2026-10-16T13:45:00Z","v":1155,"vw":128.232945},{"c":128.5,"h":128.5,"l":128.21,"n":7,"o":128.21,"t":"2026-10-16T13:50:00Z","v":415,"vw":128.2825},{"c":128.79,"h":128.79,"l":128.51,"n":18,"o":128.52,"t":"2026-10-16T13:55:00Z","v":604,"vw":128.606667},{"c":128.48,"h":128.485,"l":128.48,"n":24,"o":128.485,"t":"2026-10-16T14:00:00Z","v":892,"vw":128.48375},{"c":128.5,"h":128.5,"l":128.3,"n":32,"o":128.3,"t":"2026-10-16T14:05:00Z","v":1549,"vw":128.3795},{"c":128.35,"h":128.5,"l":128.35,"n":12,"o":128.5,"t":"2026-10-16T14:10:00Z","v":251,"vw":128.425},{"c":128.32,"h":128.5,"l":128.32,"n":26,"o":128.5,"t":"2026-10-16T14:15:00Z","v":812,"vw":128.41},{"c":128.06,"h":128.48,"l":128.06,"n":70,"o":128.29,"t":"2026-10-16T14:20:00Z","v":2277,"vw":128.299434},{"c":128.085,"h":128.085,"l":128.05,"n":37,"o":128.08,"t":"2026-10-16T14:25:00Z","v":1821,"vw":128.061808},{"c":128.22,"h":128.3,"l":128.22,"n":17,"o":128.27,"t":"2026-10-16T14:30:00Z","v":422,"vw":128.263333},{"c":128.32,"h":128.34,"l":128.1,"n":47,"o":128.1,"t":"2026-10-16T14:35:00Z","v":1181,"vw":128.280063},{"c":128.42,"h":128.42,"l":128.42,"n":7,"o":128.42,"t":"2026-10-16T14:40:00Z","v":399,"vw":128.42},{"c":128.395,"h":128.515,"l":128.27,"n":102,"o":128.3601,"t":"2026-10-16T14:45:00Z","v":11210,"vw":128.365057},{"c":128.39,"h":128.62,"l":128.25,"n":7,"o":128.39,"t":"2026-10-16T14:50:00Z","v":695,"vw":128.410436},{"c":128.04,"h":128.39,"l":128,"n":80,"o":128.39,"t":"2026-10-16T14:55:00Z","v":3887,"vw":128.269919},{"c":128.29,"h":128.29,"l":128.29,"n":25,"o":128.29,"t":"2026-10-16T15:00:00Z","v":400,"vw":128.29},{"c":128.34,"h":128.39,"l":128.25,"n":94,"o":128.38,"t":"2026-10-16T15:05:00Z","v":5865,"vw":128.34142},{"c":128.39,"h":128.39,"l":128.39,"n":46,"o":128.39,"t":"2026-10-16T15:10:00Z","v":850,"vw":128.39},{"c":128.32,"h":128.51,"l":128.2,"n":77,"o":128.51,"t":"2026-10-16T15:15:00Z","v":2034,"vw":128.33601},{"c":128.22,"h":128.23,"l":128.22,"n":28,"o":128.23,"t":"2026-10-16T15:20:00Z","v":580,"vw":128.225},{"c":128.08,"h":128.14,"l":127.97,"n":79,"o":128.12,"t":"2026-10-16T15:25:00Z","v":1745,"vw":128.10571},{"c":128.045,"h":128.05,"l":128.045,"n":15,"o":128.05,"t":"2026-10-16T15:30:00Z","v":387,"vw":128.046667},{"c":128.11,"h":128.11,"l":128.11,"n":9,"o":128.11,"t":"2026-10-16T15:35:00Z","v":178,"vw":128.11},{"c":127.975,"h":128.05,"l":127.945,"n":65,"o":128.05,"t":"2026-10-16T15:40:00Z","v":4009,"vw":127.970902},{"c":128,"h":128,"l":127.84,"n":65,"o":127.84,"t":"2026-10-16T15:45:00Z","v":3376,"vw":127.909664},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-16T15:50:00Z","v":100,"vw":128},{"c":127.99,"h":128.2275,"l":127.97,"n":39,"o":128.2275,"t":"2026-10-16T15:55:00Z","v":3005,"vw":128.054567},{"c":127.82,"h":127.99,"l":127.76,"n":86,"o":127.91,"t":"2026-10-16T16:00:00Z","v":2797,"vw":127.845357},{"c":127.975,"h":127.975,"l":127.95,"n":9,"o":127.95,"t":"2026-10-16T16:05:00Z","v":711,"vw":127.960714},{"c":127.85,"h":127.975,"l":127.85,"n":8,"o":127.95,"t":"2026-10-16T16:10:00Z","v":501,"vw":127.93625},{"c":127.82,"h":127.925,"l":127.785,"n":118,"o":127.925,"t":"2026-10-16T16:15:00Z","v":2326,"vw":127.861923},{"c":127.7,"h":127.81,"l":127.69,"n":46,"o":127.81,"t":"2026-10-16T16:25:00Z","v":1264,"vw":127.7275},{"c":127.63,"h":127.65,"l":127.63,"n":11,"o":127.65,"t":"2026-10-16T16:30:00Z","v":220,"vw":127.64},{"c":127.58,"h":127.58,"l":127.58,"n":18,"o":127.58,"t":"2026-10-16T16:35:00Z","v":196,"vw":127.58},{"c":127.38,"h":127.38,"l":127.38,"n":20,"o":127.38,"t":"2026-10-16T16:40:00Z","v":522,"vw":127.38},{"c":127.26,"h":127.26,"l":127,"n":25,"o":127.18,"t":"2026-10-16T16:45:00Z","v":862,"vw":127.073506},{"c":127.49,"h":127.49,"l":127.055,"n":58,"o":127.055,"t":"2026-10-16T16:50:00Z","v":2078,"vw":127.159286},{"c":127.48,"h":127.48,"l":127.48,"n":3,"o":127.48,"t":"2026-10-16T16:55:00Z","v":106,"vw":127.48},{"c":127.36,"h":127.36,"l":127.36,"n":18,"o":127.36,"t":"2026-10-16T17:00:00Z","v":353,"vw":127.36},{"c":127.47,"h":127.49,"l":127.23,"n":84,"o":127.23,"t":"2026-10-16T17:05:00Z","v":2622,"vw":127.387784},{"c":127.4,"h":127.4,"l":127.3,"n":12,"o":127.3,"t":"2026-10-16T17:10:00Z","v":389,"vw":127.334965},{"c":127.4,"h":127.45,"l":127.32,"n":23,"o":127.45,"t":"2026-10-16T17:15:00Z","v":498,"vw":127.393125},{"c":127.38,"h":127.39,"l":127.33,"n":19,"o":127.33,"t":"2026-10-16T17:20:00Z","v":730,"vw":127.37},{"c":127.515,"h":127.52,"l":127.51,"n":113,"o":127.52,"t":"2026-10-16T17:25:00Z","v":2979,"vw":127.516},{"c":127.64,"h":127.64,"l":127.64,"n":27,"o":127.64,"t":"2026-10-16T17:30:00Z","v":226,"vw":127.64},{"c":127.63,"h":127.64,"l":127.51,"n":31,"o":127.59,"t":"2026-10-16T17:35:00Z","v":1117,"vw":127.597742},{"c":127.6,"h":127.67,"l":127.595,"n":57,"o":127.67,"t":"2026-10-16T17:40:00Z","v":1439,"vw":127.621},{"c":127.7,"h":127.7,"l":127.7,"n":10,"o":127.7,"t":"2026-10-16T17:45:00Z","v":189,"vw":127.7},{"c":127.72,"h":127.72,"l":127.72,"n":4,"o":127.72,"t":"2026-10-16T17:50:00Z","v":132,"vw":127.72},{"c":127.73,"h":127.73,"l":127.73,"n":11,"o":127.73,"t":"2026-10-16T17:55:00Z","v":218,"vw":127.73},{"c":127.49,"h":127.56,"l":127.49,"n":93,"o":127.53,"t":"2026-10-16T18:00:00Z","v":2158,"vw":127.52625},{"c":127.57,"h":127.57,"l":127.57,"n":2,"o":127.57,"t":"2026-10-16T18:05:00Z","v":108,"vw":127.57},{"c":127.64,"h":127.64,"l":127.64,"n":11,"o":127.64,"t":"2026-10-16T18:10:00Z","v":168,"vw":127.64},{"c":127.49,"h":127.49,"l":127.49,"n":11,"o":127.49,"t":"2026-10-16T18:15:00Z","v":438,"vw":127.49},{"c":127.67,"h":127.68,"l":127.67,"n":11,"o":127.68,"t":"2026-10-16T18:20:00Z","v":244,"vw":127.675},{"c":127.51,"h":127.52,"l":127.51,"n":21,"o":127.52,"t":"2026-10-16T18:25:00Z","v":592,"vw":127.515},{"c":127.55,"h":127.55,"l":127.41,"n":10,"o":127.41,"t":"2026-10-16T18:30:00Z","v":293,"vw":127.473927},{"c":127.52,"h":127.52,"l":127.52,"n":48,"o":127.52,"t":"2026-10-16T18:40:00Z","v":446,"vw":127.52},{"c":127.73,"h":127.73,"l":127.58,"n":61,"o":127.58,"t":"2026-10-16T18:45:00Z","v":925,"vw":127.6942},{"c":127.71,"h":127.76,"l":127.71,"n":19,"o":127.76,"t":"2026-10-16T18:50:00Z","v":521,"vw":127.726667},{"c":127.7,"h":127.7,"l":127.7,"n":14,"o":127.7,"t":"2026-10-16T18:55:00Z","v":168,"vw":127.7},{"c":127.76,"h":127.82,"l":127.71,"n":73,"o":127.77,"t":"2026-10-16T19:00:00Z","v":1804,"vw":127.77},{"c":127.82,"h":127.82,"l":127.82,"n":6,"o":127.82,"t":"2026-10-16T19:05:00Z","v":140,"vw":127.82},{"c":127.87,"h":127.87,"l":127.82,"n":24,"o":127.82,"t":"2026-10-16T19:10:00Z","v":539,"vw":127.852206},{"c":127.7,"h":127.805,"l":127.7,"n":25,"o":127.805,"t":"2026-10-16T19:15:00Z","v":586,"vw":127.749849},{"c":127.68,"h":127.78,"l":127.68,"n":34,"o":127.78,"t":"2026-10-16T19:20:00Z","v":474,"vw":127.73},{"c":127.5,"h":127.64,"l":127.5,"n":48,"o":127.64,"t":"2026-10-16T19:25:00Z","v":357,"vw":127.57},{"c":127.63,"h":127.73,"l":127.62,"n":62,"o":127.73,"t":"2026-10-16T19:30:00Z","v":721,"vw":127.65521},{"c":127.65,"h":127.66,"l":127.65,"n":33,"o":127.66,"t":"2026-10-16T19:35:00Z","v":563,"vw":127.652967},{"c":127.44,"h":127.44,"l":127.44,"n":54,"o":127.44,"t":"2026-10-16T19:40:00Z","v":673,"vw":127.44},{"c":127.55,"h":127.68,"l":127.45,"n":185,"o":127.5,"t":"2026-10-16T19:50:00Z","v":4726,"vw":127.570098},{"c":127.39,"h":127.62,"l":127.39,"n":478,"o":127.49,"t":"2026-10-16T19:55:00Z","v":8293,"vw":127.485409},{"c":127.42,"h":127.42,"l":127.42,"n":27,"o":127.42,"t":"2026-10-16T20:00:00Z","v":18984,"vw":127.42},{"c":126.075,"h":127.585,"l":126.075,"n":23,"o":127,"t":"2026-10-19T13:30:00Z","v":1463,"vw":127.280434},{"c":127.72,"h":127.72,"l":127.72,"n":9,"o":127.72,"t":"2026-10-19T13:35:00Z","v":260,"vw":127.72},{"c":126.49,"h":128.12,"l":126.49,"n":64,"o":128.12,"t":"2026-10-19T13:40:00Z","v":3823,"vw":126.814039},{"c":126.87,"h":126.87,"l":126.38,"n":14,"o":126.58,"t":"2026-10-19T13:45:00Z","v":604,"vw":126.6675},{"c":126.77,"h":126.77,"l":126.535,"n":13,"o":126.68,"t":"2026-10-19T13:55:00Z","v":445,"vw":126.661667},{"c":126.59,"h":126.77,"l":126.59,"n":37,"o":126.77,"t":"2026-10-19T14:00:00Z","v":838,"vw":126.72},{"c":126.16,"h":126.99,"l":126.16,"n":23,"o":126.99,"t":"2026-10-19T14:05:00Z","v":617,"vw":126.575},{"c":126.38,"h":126.38,"l":126.38,"n":5,"o":126.38,"t":"2026-10-19T14:10:00Z","v":130,"vw":126.38},{"c":126,"h":126.37,"l":126,"n":25,"o":126.37,"t":"2026-10-19T14:15:00Z","v":542,"vw":126.1075},{"c":125.84,"h":125.84,"l":125.84,"n":4,"o":125.84,"t":"2026-10-19T14:25:00Z","v":109,"vw":125.84},{"c":125.31,"h":125.95,"l":125.31,"n":40,"o":125.95,"t":"2026-10-19T14:30:00Z","v":592,"vw":125.63},{"c":125.6,"h":125.6,"l":125.6,"n":17,"o":125.6,"t":"2026-10-19T14:40:00Z","v":298,"vw":125.6},{"c":125.4,"h":125.4,"l":125.4,"n":18,"o":125.4,"t":"2026-10-19T14:55:00Z","v":141,"vw":125.4},{"c":125.56,"h":125.62,"l":125.56,"n":22,"o":125.62,"t":"2026-10-19T15:00:00Z","v":335,"vw":125.59},{"c":125.41,"h":125.5651,"l":125.28,"n":55,"o":125.5651,"t":"2026-10-19T15:05:00Z","v":1072,"vw":125.388466},{"c":125.985,"h":125.985,"l":125.075,"n":109,"o":125.3,"t":"2026-10-19T15:10:00Z","v":2244,"vw":125.628145},{"c":125.54,"h":125.965,"l":125.515,"n":50,"o":125.965,"t":"2026-10-19T15:15:00Z","v":2107,"vw":125.603674},{"c":125.37,"h":125.9699,"l":125.37,"n":43,"o":125.62,"t":"2026-10-19T15:25:00Z","v":947,"vw":125.723745},{"c":125.52,"h":125.52,"l":125.34,"n":46,"o":125.415,"t":"2026-10-19T15:35:00Z","v":2215,"vw":125.41528},{"c":125.53,"h":125.53,"l":125.43,"n":13,"o":125.43,"t":"2026-10-19T15:40:00Z","v":443,"vw":125.48},{"c":125.41,"h":125.41,"l":125.41,"n":17,"o":125.41,"t":"2026-10-19T15:45:00Z","v":389,"vw":125.41},{"c":125.265,"h":125.265,"l":125.265,"n":2,"o":125.265,"t":"2026-10-19T15:50:00Z","v":102,"vw":125.265},{"c":125.25,"h":125.3,"l":125.25,"n":20,"o":125.3,"t":"2026-10-19T15:55:00Z","v":321,"vw":125.275},{"c":125.03,"h":125.03,"l":125.02,"n":35,"o":125.02,"t":"2026-10-19T16:00:00Z","v":650,"vw":125.025},{"c":125.01,"h":125.01,"l":125.01,"n":16,"o":125.01,"t":"2026-10-19T16:05:00Z","v":169,"vw":125.01},{"c":125.05,"h":125.05,"l":125.05,"n":34,"o":125.05,"t":"2026-10-19T16:10:00Z","v":830,"vw":125.05},{"c":125.375,"h":125.375,"l":125.31,"n":82,"o":125.31,"t":"2026-10-19T16:15:00Z","v":1260,"vw":125.334059},{"c":125.24,"h":125.24,"l":125.24,"n":11,"o":125.24,"t":"2026-10-19T16:20:00Z","v":207,"vw":125.24},{"c":125.29,"h":125.29,"l":125.29,"n":5,"o":125.29,"t":"2026-10-19T16:25:00Z","v":110,"vw":125.29},{"c":125.32,"h":125.325,"l":125.32,"n":17,"o":125.325,"t":"2026-10-19T16:35:00Z","v":246,"vw":125.3225},{"c":125.15,"h":125.15,"l":125.13,"n":18,"o":125.13,"t":"2026-10-19T16:40:00Z","v":757,"vw":125.143255},{"c":125.18,"h":125.26,"l":125.18,"n":16,"o":125.185,"t":"2026-10-19T16:50:00Z","v":410,"vw":125.208333},{"c":125.19,"h":125.19,"l":125.06,"n":29,"o":125.06,"t":"2026-10-19T17:00:00Z","v":688,"vw":125.125},{"c":125.16,"h":125.16,"l":125.16,"n":13,"o":125.16,"t":"2026-10-19T17:05:00Z","v":136,"vw":125.16},{"c":125.15,"h":125.15,"l":125.15,"n":6,"o":125.15,"t":"2026-10-19T17:10:00Z","v":133,"vw":125.15},{"c":125.26,"h":125.265,"l":125.26,"n":10,"o":125.265,"t":"2026-10-19T17:15:00Z","v":243,"vw":125.2625},{"c":125.25,"h":125.25,"l":125.115,"n":78,"o":125.115,"t":"2026-10-19T17:20:00Z","v":1722,"vw":125.201667},{"c":125.33,"h":125.33,"l":125.33,"n":17,"o":125.33,"t":"2026-10-19T17:40:00Z","v":143,"vw":125.33},{"c":125.38,"h":125.38,"l":125.38,"n":10,"o":125.38,"t":"2026-10-19T17:45:00Z","v":174,"vw":125.38},{"c":125.375,"h":125.42,"l":125.375,"n":63,"o":125.42,"t":"2026-10-19T17:50:00Z","v":922,"vw":125.3975},{"c":125.24,"h":125.375,"l":125.2,"n":49,"o":125.375,"t":"2026-10-19T17:55:00Z","v":1553,"vw":125.27623},{"c":125.245,"h":125.245,"l":125.245,"n":11,"o":125.245,"t":"2026-10-19T18:00:00Z","v":257,"vw":125.245},{"c":125.24,"h":125.24,"l":125.24,"n":13,"o":125.24,"t":"2026-10-19T18:05:00Z","v":214,"vw":125.24},{"c":125.21,"h":125.21,"l":125.21,"n":17,"o":125.21,"t":"2026-10-19T18:10:00Z","v":192,"vw":125.21},{"c":125.205,"h":125.205,"l":125.1,"n":15,"o":125.1,"t":"2026-10-19T18:15:00Z","v":288,"vw":125.1525},{"c":125.205,"h":125.205,"l":125.205,"n":11,"o":125.205,"t":"2026-10-19T18:20:00Z","v":271,"vw":125.205},{"c":125.23,"h":125.23,"l":125.23,"n":12,"o":125.23,"t":"2026-10-19T18:25:00Z","v":245,"vw":125.23},{"c":125.14,"h":125.14,"l":125.14,"n":12,"o":125.14,"t":"2026-10-19T18:30:00Z","v":212,"vw":125.14},{"c":125.195,"h":125.195,"l":125.19,"n":33,"o":125.19,"t":"2026-10-19T18:35:00Z","v":603,"vw":125.19375},{"c":125.21,"h":125.26,"l":125.21,"n":32,"o":125.26,"t":"2026-10-19T18:40:00Z","v":441,"vw":125.235},{"c":125.07,"h":125.07,"l":125.07,"n":31,"o":125.07,"t":"2026-10-19T18:45:00Z","v":170,"vw":125.07},{"c":125.14,"h":125.14,"l":125.14,"n":13,"o":125.14,"t":"2026-10-19T18:50:00Z","v":209,"vw":125.14},{"c":125.19,"h":125.23,"l":125.17,"n":99,"o":125.175,"t":"2026-10-19T19:00:00Z","v":2342,"vw":125.192178},{"c":125.37,"h":125.37,"l":125.15,"n":112,"o":125.15,"t":"2026-10-19T19:05:00Z","v":2425,"vw":125.260476},{"c":125.33,"h":125.335,"l":125.33,"n":15,"o":125.33,"t":"2026-10-19T19:10:00Z","v":458,"vw":125.331667},{"c":125.34,"h":125.34,"l":125.34,"n":14,"o":125.34,"t":"2026-10-19T19:15:00Z","v":446,"vw":125.34},{"c":125.26,"h":125.26,"l":125.26,"n":12,"o":125.26,"t":"2026-10-19T19:20:00Z","v":150,"vw":125.26},{"c":125.38,"h":125.38,"l":125.275,"n":41,"o":125.28,"t":"2026-10-19T19:25:00Z","v":1178,"vw":125.308333},{"c":125.42,"h":125.42,"l":125.39,"n":93,"o":125.39,"t":"2026-10-19T19:30:00Z","v":1657,"vw":125.41},{"c":125.41,"h":125.45,"l":125.41,"n":132,"o":125.43,"t":"2026-10-19T19:35:00Z","v":2737,"vw":125.421893},{"c":125.42,"h":125.42,"l":125.42,"n":11,"o":125.42,"t":"2026-10-19T19:40:00Z","v":237,"vw":125.42},{"c":125.37,"h":125.37,"l":125.37,"n":24,"o":125.37,"t":"2026-10-19T19:45:00Z","v":350,"vw":125.37},{"c":125.37,"h":125.37,"l":125.37,"n":29,"o":125.37,"t":"2026-10-19T19:50:00Z","v":406,"vw":125.37},{"c":125.08,"h":125.57,"l":125.07,"n":736,"o":125.5,"t":"2026-10-19T19:55:00Z","v":15908,"vw":125.304935},{"c":125.1,"h":125.14,"l":125.1,"n":33,"o":125.14,"t":"2026-10-19T20:00:00Z","v":20573,"vw":125.100204},{"c":125.86,"h":126,"l":125.55,"n":43,"o":126,"t":"2026-10-20T13:30:00Z","v":584,"vw":125.8327},{"c":126.7,"h":126.8,"l":126.55,"n":222,"o":126.64,"t":"2026-10-20T13:40:00Z","v":2426,"vw":126.65408},{"c":126.5475,"h":126.95,"l":126.535,"n":31,"o":126.855,"t":"2026-10-20T13:45:00Z","v":1584,"vw":126.778456},{"c":126.5375,"h":126.58,"l":126.495,"n":22,"o":126.58,"t":"2026-10-20T13:50:00Z","v":1527,"vw":126.521563},{"c":126.7825,"h":127,"l":126.6,"n":94,"o":126.99,"t":"2026-10-20T13:55:00Z","v":3662,"vw":126.821875},{"c":126.92,"h":127.13,"l":126.92,"n":74,"o":127.13,"t":"2026-10-20T14:00:00Z","v":884,"vw":127.025},{"c":126.5,"h":126.85,"l":126.5,"n":33,"o":126.85,"t":"2026-10-20T14:05:00Z","v":486,"vw":126.675},{"c":126.5,"h":126.84,"l":126.5,"n":20,"o":126.84,"t":"2026-10-20T14:10:00Z","v":287,"vw":126.67},{"c":126.5,"h":126.7,"l":126.37,"n":219,"o":126.37,"t":"2026-10-20T14:15:00Z","v":2315,"vw":126.590361},{"c":126.71,"h":126.71,"l":126.36,"n":77,"o":126.36,"t":"2026-10-20T14:20:00Z","v":354,"vw":126.535},{"c":127.14,"h":127.14,"l":126.6,"n":314,"o":126.85,"t":"2026-10-20T14:25:00Z","v":8851,"vw":126.87151},{"c":127,"h":127,"l":126.8,"n":20,"o":126.8,"t":"2026-10-20T14:30:00Z","v":731,"vw":126.912857},{"c":127.12,"h":127.12,"l":127.07,"n":24,"o":127.07,"t":"2026-10-20T14:35:00Z","v":339,"vw":127.095},{"c":127.32,"h":127.32,"l":127.32,"n":6,"o":127.32,"t":"2026-10-20T14:40:00Z","v":139,"vw":127.32},{"c":127.21,"h":127.21,"l":127.21,"n":9,"o":127.21,"t":"2026-10-20T14:45:00Z","v":207,"vw":127.21},{"c":127.4,"h":127.4,"l":127.37,"n":17,"o":127.37,"t":"2026-10-20T14:50:00Z","v":232,"vw":127.385},{"c":127.65,"h":127.65,"l":127.42,"n":51,"o":127.48,"t":"2026-10-20T14:55:00Z","v":1138,"vw":127.46375},{"c":127.48,"h":127.48,"l":127.48,"n":18,"o":127.48,"t":"2026-10-20T15:00:00Z","v":431,"vw":127.48},{"c":127.31,"h":127.31,"l":127.31,"n":17,"o":127.31,"t":"2026-10-20T15:05:00Z","v":441,"vw":127.31},{"c":127.31,"h":127.31,"l":127.31,"n":6,"o":127.31,"t":"2026-10-20T15:10:00Z","v":127,"vw":127.31},{"c":127.335,"h":127.335,"l":127.33,"n":16,"o":127.33,"t":"2026-10-20T15:15:00Z","v":241,"vw":127.3325},{"c":127.25,"h":127.25,"l":127.24,"n":31,"o":127.25,"t":"2026-10-20T15:20:00Z","v":844,"vw":127.246667},{"c":127.27,"h":127.27,"l":127.27,"n":8,"o":127.27,"t":"2026-10-20T15:25:00Z","v":123,"vw":127.27},{"c":127.29,"h":127.29,"l":127.29,"n":3,"o":127.29,"t":"2026-10-20T15:30:00Z","v":117,"vw":127.29},{"c":127.2,"h":127.2,"l":127.2,"n":8,"o":127.2,"t":"2026-10-20T15:35:00Z","v":117,"vw":127.2},{"c":127.26,"h":127.26,"l":127.24,"n":22,"o":127.24,"t":"2026-10-20T15:40:00Z","v":784,"vw":127.256},{"c":127.27,"h":127.485,"l":127.26,"n":36,"o":127.42,"t":"2026-10-20T15:45:00Z","v":3690,"vw":127.369627},{"c":127.27,"h":127.27,"l":127.2,"n":49,"o":127.24,"t":"2026-10-20T15:50:00Z","v":3886,"vw":127.206207},{"c":127.24,"h":127.24,"l":127.24,"n":13,"o":127.24,"t":"2026-10-20T16:00:00Z","v":200,"vw":127.24},{"c":127.21,"h":127.21,"l":127.21,"n":10,"o":127.21,"t":"2026-10-20T16:05:00Z","v":232,"vw":127.21},{"c":127.21,"h":127.21,"l":127.21,"n":7,"o":127.21,"t":"2026-10-20T16:10:00Z","v":230,"vw":127.21},{"c":127.08,"h":127.08,"l":127.08,"n":33,"o":127.08,"t":"2026-10-20T16:15:00Z","v":406,"vw":127.08},{"c":126.87,"h":126.87,"l":126.86,"n":18,"o":126.86,"t":"2026-10-20T16:25:00Z","v":393,"vw":126.865},{"c":126.97,"h":126.97,"l":126.97,"n":8,"o":126.97,"t":"2026-10-20T16:30:00Z","v":213,"vw":126.97},{"c":127.07,"h":127.07,"l":127.07,"n":31,"o":127.07,"t":"2026-10-20T16:35:00Z","v":686,"vw":127.07},{"c":127.02,"h":127.02,"l":127.02,"n":21,"o":127.02,"t":"2026-10-20T16:40:00Z","v":382,"vw":127.02},{"c":126.99,"h":127.2074,"l":126.99,"n":22,"o":127.03,"t":"2026-10-20T16:45:00Z","v":645,"vw":127.073582},{"c":126.74,"h":126.75,"l":126.74,"n":48,"o":126.75,"t":"2026-10-20T16:50:00Z","v":745,"vw":126.745},{"c":126.71,"h":126.72,"l":126.71,"n":36,"o":126.72,"t":"2026-10-20T16:55:00Z","v":498,"vw":126.715},{"c":126.76,"h":126.76,"l":126.76,"n":4,"o":126.76,"t":"2026-10-20T17:05:00Z","v":113,"vw":126.76},{"c":126.76,"h":126.76,"l":126.76,"n":32,"o":126.76,"t":"2026-10-20T17:10:00Z","v":478,"vw":126.76},{"c":126.73,"h":126.73,"l":126.73,"n":7,"o":126.73,"t":"2026-10-20T17:20:00Z","v":141,"vw":126.73},{"c":126.59,"h":126.8747,"l":126.57,"n":37,"o":126.82,"t":"2026-10-20T17:25:00Z","v":1430,"vw":126.710462},{"c":126.655,"h":126.78,"l":126.57,"n":65,"o":126.75,"t":"2026-10-20T17:30:00Z","v":3904,"vw":126.657206},{"c":126.57,"h":126.67,"l":126.57,"n":26,"o":126.67,"t":"2026-10-20T17:35:00Z","v":1588,"vw":126.597498},{"c":126.605,"h":126.605,"l":126.605,"n":9,"o":126.605,"t":"2026-10-20T17:40:00Z","v":275,"vw":126.605},{"c":126.65,"h":126.65,"l":126.65,"n":6,"o":126.65,"t":"2026-10-20T17:45:00Z","v":208,"vw":126.65},{"c":126.65,"h":126.65,"l":126.65,"n":7,"o":126.65,"t":"2026-10-20T17:50:00Z","v":131,"vw":126.65},{"c":126.66,"h":126.66,"l":126.66,"n":5,"o":126.66,"t":"2026-10-20T17:55:00Z","v":120,"vw":126.66},{"c":126.64,"h":126.66,"l":126.63,"n":30,"o":126.63,"t":"2026-10-20T18:00:00Z","v":818,"vw":126.651453},{"c":126.72,"h":126.72,"l":126.48,"n":11,"o":126.48,"t":"2026-10-20T18:10:00Z","v":447,"vw":126.54},{"c":126.29,"h":126.52,"l":126.29,"n":47,"o":126.52,"t":"2026-10-20T18:15:00Z","v":766,"vw":126.37},{"c":126.34,"h":126.34,"l":126.34,"n":13,"o":126.34,"t":"2026-10-20T18:20:00Z","v":274,"vw":126.34},{"c":126.46,"h":126.5,"l":126.46,"n":15,"o":126.5,"t":"2026-10-20T18:25:00Z","v":388,"vw":126.48},{"c":126.56,"h":126.56,"l":126.56,"n":18,"o":126.56,"t":"2026-10-20T18:35:00Z","v":233,"vw":126.56},{"c":126.46,"h":126.46,"l":126.46,"n":7,"o":126.46,"t":"2026-10-20T18:40:00Z","v":125,"vw":126.46},{"c":126.415,"h":126.415,"l":126.415,"n":11,"o":126.415,"t":"2026-10-20T18:45:00Z","v":212,"vw":126.415},{"c":126.48,"h":126.48,"l":126.46,"n":12,"o":126.46,"t":"2026-10-20T18:50:00Z","v":237,"vw":126.47},{"c":126.48,"h":126.48,"l":126.48,"n":22,"o":126.48,"t":"2026-10-20T18:55:00Z","v":269,"vw":126.48},{"c":126.525,"h":126.57,"l":126.525,"n":51,"o":126.57,"t":"2026-10-20T19:00:00Z","v":831,"vw":126.536598},{"c":126.35,"h":126.35,"l":126.35,"n":20,"o":126.35,"t":"2026-10-20T19:05:00Z","v":361,"vw":126.35},{"c":126.32,"h":126.32,"l":126.32,"n":10,"o":126.32,"t":"2026-10-20T19:10:00Z","v":117,"vw":126.32},{"c":126.48,"h":126.48,"l":126.4775,"n":41,"o":126.4775,"t":"2026-10-20T19:15:00Z","v":790,"vw":126.479167},{"c":126.4,"h":126.41,"l":126.28,"n":81,"o":126.28,"t":"2026-10-20T19:25:00Z","v":1865,"vw":126.337},{"c":126.49,"h":126.49,"l":126.4,"n":109,"o":126.4,"t":"2026-10-20T19:30:00Z","v":3784,"vw":126.463182},{"c":126.39,"h":126.665,"l":126.39,"n":141,"o":126.54,"t":"2026-10-20T19:35:00Z","v":3161,"vw":126.481406},{"c":126.525,"h":126.58,"l":126.525,"n":31,"o":126.58,"t":"2026-10-20T19:40:00Z","v":577,"vw":126.550958},{"c":126.52,"h":126.525,"l":126.52,"n":24,"o":126.525,"t":"2026-10-20T19:45:00Z","v":461,"vw":126.521667},{"c":126.525,"h":126.64,"l":126.52,"n":39,"o":126.64,"t":"2026-10-20T19:50:00Z","v":831,"vw":126.5525},{"c":126.38,"h":126.68,"l":126.29,"n":599,"o":126.525,"t":"2026-10-20T19:55:00Z","v":12602,"vw":126.487353},{"c":126.38,"h":126.38,"l":126.38,"n":19,"o":126.38,"t":"2026-10-20T20:00:00Z","v":18159,"vw":126.38},{"c":126.69,"h":126.69,"l":126.69,"n":7,"o":126.69,"t":"2026-10-21T13:30:00Z","v":128,"vw":126.69},{"c":127.69,"h":127.69,"l":126.79,"n":16,"o":126.79,"t":"2026-10-21T13:35:00Z","v":476,"vw":127.09303},{"c":127.4,"h":127.4,"l":126.55,"n":325,"o":127,"t":"2026-10-21T13:40:00Z","v":17138,"vw":127.079915},{"c":127.17,"h":127.46,"l":127.15,"n":164,"o":127.15,"t":"2026-10-21T13:45:00Z","v":2404,"vw":127.184248},{"c":127.5,"h":127.7,"l":127.1,"n":205,"o":127.39,"t":"2026-10-21T13:50:00Z","v":13247,"vw":127.453524},{"c":127.34,"h":127.47,"l":127.31,"n":100,"o":127.43,"t":"2026-10-21T13:55:00Z","v":5101,"vw":127.360242},{"c":126.81,"h":127.3,"l":126.81,"n":90,"o":127.28,"t":"2026-10-21T14:00:00Z","v":6945,"vw":127.148179},{"c":126.6411,"h":126.895,"l":126.6411,"n":22,"o":126.895,"t":"2026-10-21T14:10:00Z","v":512,"vw":126.753852},{"c":127.0849,"h":127.0849,"l":126.76,"n":56,"o":126.76,"t":"2026-10-21T14:15:00Z","v":1489,"vw":126.890276},{"c":126.63,"h":126.74,"l":126.63,"n":41,"o":126.74,"t":"2026-10-21T14:20:00Z","v":876,"vw":126.666667},{"c":126.64,"h":126.75,"l":126.64,"n":10,"o":126.75,"t":"2026-10-21T14:25:00Z","v":438,"vw":126.695},{"c":126.62,"h":126.62,"l":126.62,"n":22,"o":126.62,"t":"2026-10-21T14:30:00Z","v":648,"vw":126.62},{"c":126.91,"h":126.91,"l":126.67,"n":92,"o":126.67,"t":"2026-10-21T14:35:00Z","v":2172,"vw":126.795},{"c":126.81,"h":126.81,"l":126.81,"n":5,"o":126.81,"t":"2026-10-21T14:45:00Z","v":122,"vw":126.81},{"c":126.95,"h":126.95,"l":126.95,"n":3,"o":126.95,"t":"2026-10-21T14:50:00Z","v":120,"vw":126.95},{"c":126.86,"h":126.86,"l":126.86,"n":3,"o":126.86,"t":"2026-10-21T14:55:00Z","v":102,"vw":126.86},{"c":126.515,"h":126.515,"l":126.515,"n":17,"o":126.515,"t":"2026-10-21T15:05:00Z","v":576,"vw":126.515},{"c":126.39,"h":126.39,"l":126.39,"n":23,"o":126.39,"t":"2026-10-21T15:10:00Z","v":356,"vw":126.39},{"c":126.39,"h":126.39,"l":126.32,"n":13,"o":126.32,"t":"2026-10-21T15:15:00Z","v":235,"vw":126.355},{"c":126.58,"h":126.58,"l":126.58,"n":4,"o":126.58,"t":"2026-10-21T15:20:00Z","v":105,"vw":126.58},{"c":126.75,"h":126.75,"l":126.61,"n":53,"o":126.62,"t":"2026-10-21T15:25:00Z","v":797,"vw":126.6475},{"c":126.8,"h":126.8,"l":126.8,"n":10,"o":126.8,"t":"2026-10-21T15:30:00Z","v":165,"vw":126.8},{"c":126.65,"h":126.65,"l":126.65,"n":2,"o":126.65,"t":"2026-10-21T15:40:00Z","v":101,"vw":126.65},{"c":126.755,"h":127.1699,"l":126.34,"n":23,"o":126.34,"t":"2026-10-21T15:45:00Z","v":11567,"vw":127.097912},{"c":126.9,"h":126.9,"l":126.75,"n":28,"o":126.75,"t":"2026-10-21T15:55:00Z","v":716,"vw":126.87},{"c":126.765,"h":126.765,"l":126.765,"n":16,"o":126.765,"t":"2026-10-21T16:00:00Z","v":199,"vw":126.765},{"c":126.655,"h":126.655,"l":126.655,"n":10,"o":126.655,"t":"2026-10-21T16:05:00Z","v":146,"vw":126.655},{"c":126.7,"h":126.7,"l":126.7,"n":12,"o":126.7,"t":"2026-10-21T16:10:00Z","v":263,"vw":126.7},{"c":126.85,"h":126.85,"l":126.85,"n":6,"o":126.85,"t":"2026-10-21T16:20:00Z","v":153,"vw":126.85},{"c":126.78,"h":126.78,"l":126.78,"n":5,"o":126.78,"t":"2026-10-21T16:25:00Z","v":114,"vw":126.78},{"c":126.67,"h":126.71,"l":126.67,"n":37,"o":126.71,"t":"2026-10-21T16:30:00Z","v":1637,"vw":126.7},{"c":126.72,"h":126.72,"l":126.72,"n":20,"o":126.72,"t":"2026-10-21T16:35:00Z","v":688,"vw":126.72},{"c":126.58,"h":126.58,"l":126.58,"n":4,"o":126.58,"t":"2026-10-21T16:45:00Z","v":161,"vw":126.58},{"c":126.55,"h":126.55,"l":126.55,"n":10,"o":126.55,"t":"2026-10-21T16:50:00Z","v":268,"vw":126.55},{"c":126.43,"h":126.43,"l":126.43,"n":7,"o":126.43,"t":"2026-10-21T17:00:00Z","v":209,"vw":126.43},{"c":126.75,"h":126.79,"l":126.65,"n":73,"o":126.7064,"t":"2026-10-21T17:05:00Z","v":1655,"vw":126.740829},{"c":126.68,"h":126.68,"l":126.68,"n":7,"o":126.68,"t":"2026-10-21T17:10:00Z","v":112,"vw":126.68},{"c":126.67,"h":126.67,"l":126.67,"n":10,"o":126.67,"t":"2026-10-21T17:15:00Z","v":115,"vw":126.67},{"c":126.6,"h":126.6,"l":126.6,"n":4,"o":126.6,"t":"2026-10-21T17:20:00Z","v":113,"vw":126.6},{"c":126.56,"h":126.56,"l":126.56,"n":4,"o":126.56,"t":"2026-10-21T17:25:00Z","v":105,"vw":126.56},{"c":126.41,"h":126.41,"l":126.41,"n":22,"o":126.41,"t":"2026-10-21T17:30:00Z","v":375,"vw":126.41},{"c":126.47,"h":126.47,"l":126.47,"n":10,"o":126.47,"t":"2026-10-21T17:40:00Z","v":183,"vw":126.47},{"c":126.0905,"h":126.0905,"l":126.0905,"n":6,"o":126.0905,"t":"2026-10-21T17:45:00Z","v":227,"vw":126.0905},{"c":126.33,"h":126.33,"l":126.15,"n":14,"o":126.15,"t":"2026-10-21T17:50:00Z","v":4105,"vw":126.159},{"c":126.25,"h":126.25,"l":126.14,"n":70,"o":126.25,"t":"2026-10-21T17:55:00Z","v":5303,"vw":126.246701},{"c":126.25,"h":126.3,"l":126.1,"n":77,"o":126.25,"t":"2026-10-21T18:00:00Z","v":2379,"vw":126.233788},{"c":125.99,"h":125.99,"l":125.99,"n":13,"o":125.99,"t":"2026-10-21T18:05:00Z","v":159,"vw":125.99},{"c":126.05,"h":126.05,"l":126.05,"n":19,"o":126.05,"t":"2026-10-21T18:10:00Z","v":243,"vw":126.05},{"c":126.005,"h":126.005,"l":126.005,"n":5,"o":126.005,"t":"2026-10-21T18:15:00Z","v":144,"vw":126.005},{"c":126,"h":126,"l":126,"n":7,"o":126,"t":"2026-10-21T18:20:00Z","v":201,"vw":126},{"c":126.05,"h":126.05,"l":126.05,"n":10,"o":126.05,"t":"2026-10-21T18:25:00Z","v":201,"vw":126.05},{"c":125.75,"h":125.87,"l":125.75,"n":61,"o":125.87,"t":"2026-10-21T18:30:00Z","v":1181,"vw":125.804299},{"c":125.79,"h":126.04,"l":125.79,"n":16,"o":125.79,"t":"2026-10-21T18:40:00Z","v":1132,"vw":125.8399},{"c":125.9,"h":125.9,"l":125.82,"n":34,"o":125.82,"t":"2026-10-21T18:45:00Z","v":416,"vw":125.86},{"c":125.7,"h":125.7,"l":125.7,"n":8,"o":125.7,"t":"2026-10-21T18:50:00Z","v":216,"vw":125.7},{"c":125.5,"h":125.5,"l":125.48,"n":34,"o":125.49,"t":"2026-10-21T18:55:00Z","v":569,"vw":125.49},{"c":125.36,"h":125.36,"l":125.245,"n":17,"o":125.245,"t":"2026-10-21T19:05:00Z","v":337,"vw":125.3025},{"c":125.47,"h":125.5,"l":125.365,"n":48,"o":125.365,"t":"2026-10-21T19:10:00Z","v":1036,"vw":125.425},{"c":125.315,"h":125.315,"l":125.315,"n":9,"o":125.315,"t":"2026-10-21T19:15:00Z","v":678,"vw":125.315},{"c":125.71,"h":125.71,"l":125.71,"n":9,"o":125.71,"t":"2026-10-21T19:20:00Z","v":130,"vw":125.71},{"c":125.82,"h":125.82,"l":125.74,"n":29,"o":125.74,"t":"2026-10-21T19:25:00Z","v":508,"vw":125.766667},{"c":125.77,"h":125.77,"l":125.77,"n":11,"o":125.77,"t":"2026-10-21T19:30:00Z","v":170,"vw":125.77},{"c":125.55,"h":125.61,"l":125.42,"n":91,"o":125.61,"t":"2026-10-21T19:35:00Z","v":2186,"vw":125.536},{"c":125.51,"h":125.51,"l":125.365,"n":28,"o":125.365,"t":"2026-10-21T19:40:00Z","v":757,"vw":125.408928},{"c":125.46,"h":125.46,"l":125.46,"n":37,"o":125.46,"t":"2026-10-21T19:45:00Z","v":514,"vw":125.46},{"c":125.69,"h":125.69,"l":125.665,"n":75,"o":125.67,"t":"2026-10-21T19:50:00Z","v":1106,"vw":125.674087},{"c":125.44,"h":125.66,"l":125.33,"n":588,"o":125.66,"t":"2026-10-21T19:55:00Z","v":12344,"vw":125.473407},{"c":125.52,"h":125.52,"l":125.52,"n":27,"o":125.52,"t":"2026-10-21T20:00:00Z","v":34462,"vw":125.52},{"c":126.15,"h":126.31,"l":125.92,"n":28,"o":125.92,"t":"2026-10-22T13:30:00Z","v":2667,"vw":125.951171},{"c":126.19,"h":127.07,"l":125.9,"n":171,"o":127.07,"t":"2026-10-22T13:35:00Z","v":1565,"vw":126.41625},{"c":126.66,"h":126.68,"l":126.46,"n":57,"o":126.46,"t":"2026-10-22T13:40:00Z","v":1201,"vw":126.621429},{"c":126.365,"h":127.07,"l":126.365,"n":35,"o":126.56,"t":"2026-10-22T13:45:00Z","v":677,"vw":126.669204},{"c":126.96,"h":127.07,"l":126.95,"n":34,"o":126.95,"t":"2026-10-22T13:50:00Z","v":783,"vw":126.9825},{"c":127.01,"h":127.01,"l":126.81,"n":27,"o":126.81,"t":"2026-10-22T13:55:00Z","v":330,"vw":126.91},{"c":126.99,"h":127.29,"l":126.48,"n":253,"o":127.29,"t":"2026-10-22T14:00:00Z","v":2037,"vw":126.964055},{"c":126.89,"h":126.9,"l":126.85,"n":80,"o":126.85,"t":"2026-10-22T14:05:00Z","v":692,"vw":126.874862},{"c":126.85,"h":126.85,"l":126.68,"n":16,"o":126.68,"t":"2026-10-22T14:10:00Z","v":390,"vw":126.74746},{"c":126.575,"h":126.81,"l":126.575,"n":10,"o":126.81,"t":"2026-10-22T14:15:00Z","v":686,"vw":126.646818},{"c":126.4,"h":126.57,"l":126.4,"n":17,"o":126.57,"t":"2026-10-22T14:20:00Z","v":256,"vw":126.485},{"c":126.49,"h":126.64,"l":126.27,"n":13,"o":126.64,"t":"2026-10-22T14:25:00Z","v":506,"vw":126.428177},{"c":126.32,"h":126.32,"l":126.26,"n":47,"o":126.26,"t":"2026-10-22T14:30:00Z","v":529,"vw":126.287778},{"c":126.36,"h":126.36,"l":126.36,"n":5,"o":126.36,"t":"2026-10-22T14:35:00Z","v":152,"vw":126.36},{"c":126.36,"h":126.36,"l":126.36,"n":5,"o":126.36,"t":"2026-10-22T14:40:00Z","v":117,"vw":126.36},{"c":126.3,"h":126.38,"l":126.25,"n":27,"o":126.38,"t":"2026-10-22T14:45:00Z","v":520,"vw":126.303571},{"c":126.53,"h":126.53,"l":126.225,"n":56,"o":126.3,"t":"2026-10-22T14:50:00Z","v":1113,"vw":126.311667},{"c":126.37,"h":126.37,"l":126.32,"n":37,"o":126.32,"t":"2026-10-22T14:55:00Z","v":1111,"vw":126.327143},{"c":126.39,"h":126.45,"l":126.22,"n":111,"o":126.3,"t":"2026-10-22T15:00:00Z","v":3834,"vw":126.331779},{"c":126.61,"h":126.61,"l":126.57,"n":28,"o":126.57,"t":"2026-10-22T15:05:00Z","v":463,"vw":126.59},{"c":126.33,"h":126.67,"l":126.33,"n":66,"o":126.67,"t":"2026-10-22T15:15:00Z","v":1674,"vw":126.504167},{"c":126.325,"h":126.325,"l":126.3,"n":17,"o":126.3,"t":"2026-10-22T15:20:00Z","v":315,"vw":126.3125},{"c":126.13,"h":126.365,"l":126.13,"n":61,"o":126.365,"t":"2026-10-22T15:25:00Z","v":1312,"vw":126.249236},{"c":126.085,"h":126.085,"l":126.085,"n":6,"o":126.085,"t":"2026-10-22T15:30:00Z","v":164,"vw":126.085},{"c":126.46,"h":126.5682,"l":126.31,"n":47,"o":126.5682,"t":"2026-10-22T15:40:00Z","v":8910,"vw":126.533709},{"c":126.39,"h":126.39,"l":126.39,"n":7,"o":126.39,"t":"2026-10-22T15:45:00Z","v":124,"vw":126.39},{"c":126.45,"h":126.45,"l":126.39,"n":38,"o":126.39,"t":"2026-10-22T15:50:00Z","v":680,"vw":126.42},{"c":126.42,"h":126.45,"l":126.24,"n":70,"o":126.35,"t":"2026-10-22T16:00:00Z","v":1707,"vw":126.336154},{"c":126.56,"h":126.58,"l":126.56,"n":122,"o":126.58,"t":"2026-10-22T16:05:00Z","v":5468,"vw":126.579027},{"c":126.26,"h":126.46,"l":126.205,"n":82,"o":126.46,"t":"2026-10-22T16:10:00Z","v":2042,"vw":126.401232},{"c":126.17,"h":126.42,"l":126.17,"n":30,"o":126.42,"t":"2026-10-22T16:15:00Z","v":961,"vw":126.295},{"c":126.42,"h":126.42,"l":126.3425,"n":7,"o":126.3425,"t":"2026-10-22T16:20:00Z","v":224,"vw":126.38125},{"c":126.335,"h":126.335,"l":126.33,"n":42,"o":126.335,"t":"2026-10-22T16:25:00Z","v":603,"vw":126.33335},{"c":126.465,"h":126.465,"l":126.45,"n":63,"o":126.45,"t":"2026-10-22T16:30:00Z","v":4705,"vw":126.450728},{"c":126.465,"h":126.465,"l":126.465,"n":19,"o":126.465,"t":"2026-10-22T16:35:00Z","v":264,"vw":126.465},{"c":126.56,"h":126.56,"l":126.475,"n":16,"o":126.475,"t":"2026-10-22T16:40:00Z","v":362,"vw":126.513636},{"c":126.9,"h":126.9,"l":126.52,"n":96,"o":126.52,"t":"2026-10-22T16:45:00Z","v":1918,"vw":126.766909},{"c":127.11,"h":127.11,"l":126.93,"n":32,"o":126.93,"t":"2026-10-22T16:50:00Z","v":469,"vw":127.02},{"c":127.08,"h":127.08,"l":127.04,"n":24,"o":127.04,"t":"2026-10-22T16:55:00Z","v":377,"vw":127.06},{"c":127.335,"h":127.335,"l":127.33,"n":9,"o":127.33,"t":"2026-10-22T17:00:00Z","v":343,"vw":127.3325},{"c":126.805,"h":126.805,"l":126.805,"n":3,"o":126.805,"t":"2026-10-22T17:05:00Z","v":120,"vw":126.805},{"c":126.75,"h":127.09,"l":126.75,"n":21,"o":127.09,"t":"2026-10-22T17:10:00Z","v":556,"vw":126.818},{"c":126.96,"h":126.96,"l":126.82,"n":43,"o":126.82,"t":"2026-10-22T17:20:00Z","v":957,"vw":126.936667},{"c":126.81,"h":126.81,"l":126.81,"n":7,"o":126.81,"t":"2026-10-22T17:25:00Z","v":227,"vw":126.81},{"c":127,"h":127,"l":126.75,"n":147,"o":126.75,"t":"2026-10-22T17:30:00Z","v":9257,"vw":126.782227},{"c":126.73,"h":127,"l":126.73,"n":55,"o":127,"t":"2026-10-22T17:35:00Z","v":1097,"vw":126.823529},{"c":126.81,"h":126.81,"l":126.81,"n":9,"o":126.81,"t":"2026-10-22T17:40:00Z","v":126,"vw":126.81},{"c":126.46,"h":126.79,"l":126.46,"n":135,"o":126.79,"t":"2026-10-22T17:45:00Z","v":8313,"vw":126.603056},{"c":126.33,"h":126.525,"l":126.33,"n":31,"o":126.525,"t":"2026-10-22T17:50:00Z","v":812,"vw":126.4275},{"c":126.305,"h":126.54,"l":126.305,"n":28,"o":126.54,"t":"2026-10-22T17:55:00Z","v":548,"vw":126.42625},{"c":126.41,"h":126.41,"l":126.31,"n":24,"o":126.31,"t":"2026-10-22T18:00:00Z","v":502,"vw":126.36},{"c":126.445,"h":126.46,"l":126.445,"n":24,"o":126.46,"t":"2026-10-22T18:05:00Z","v":337,"vw":126.4525},{"c":126.45,"h":126.45,"l":126.45,"n":17,"o":126.45,"t":"2026-10-22T18:10:00Z","v":208,"vw":126.45},{"c":126.77,"h":126.79,"l":126.59,"n":61,"o":126.6,"t":"2026-10-22T18:15:00Z","v":5392,"vw":126.615214},{"c":126.75,"h":126.8,"l":126.62,"n":47,"o":126.62,"t":"2026-10-22T18:20:00Z","v":1284,"vw":126.757141},{"c":126.755,"h":126.755,"l":126.67,"n":17,"o":126.755,"t":"2026-10-22T18:25:00Z","v":471,"vw":126.735},{"c":126.67,"h":126.67,"l":126.67,"n":15,"o":126.67,"t":"2026-10-22T18:30:00Z","v":287,"vw":126.67},{"c":126.57,"h":126.57,"l":126.52,"n":71,"o":126.53,"t":"2026-10-22T18:35:00Z","v":2022,"vw":126.536393},{"c":126.48,"h":126.48,"l":126.48,"n":12,"o":126.48,"t":"2026-10-22T18:40:00Z","v":320,"vw":126.48},{"c":126.355,"h":126.355,"l":126.355,"n":25,"o":126.355,"t":"2026-10-22T18:45:00Z","v":631,"vw":126.355},{"c":126.45,"h":126.45,"l":126.45,"n":10,"o":126.45,"t":"2026-10-22T18:50:00Z","v":217,"vw":126.45},{"c":126.39,"h":126.39,"l":126.39,"n":17,"o":126.39,"t":"2026-10-22T18:55:00Z","v":224,"vw":126.39},{"c":126.13,"h":126.43,"l":126.13,"n":155,"o":126.31,"t":"2026-10-22T19:00:00Z","v":6529,"vw":126.317631},{"c":126.161,"h":126.36,"l":126.161,"n":64,"o":126.33,"t":"2026-10-22T19:05:00Z","v":1433,"vw":126.274161},{"c":126.23,"h":126.27,"l":126.23,"n":13,"o":126.27,"t":"2026-10-22T19:10:00Z","v":256,"vw":126.25},{"c":126.165,"h":126.32,"l":126.135,"n":80,"o":126.32,"t":"2026-10-22T19:15:00Z","v":2892,"vw":126.231426},{"c":126.215,"h":126.25,"l":126.1,"n":120,"o":126.165,"t":"2026-10-22T19:20:00Z","v":7126,"vw":126.126305},{"c":126.36,"h":126.36,"l":126.18,"n":78,"o":126.31,"t":"2026-10-22T19:25:00Z","v":2302,"vw":126.249316},{"c":126.435,"h":126.435,"l":126.4,"n":38,"o":126.42,"t":"2026-10-22T19:30:00Z","v":631,"vw":126.422},{"c":126.4925,"h":126.54,"l":126.34,"n":115,"o":126.43,"t":"2026-10-22T19:35:00Z","v":2248,"vw":126.469063},{"c":125.925,"h":126.48,"l":125.925,"n":125,"o":126.48,"t":"2026-10-22T19:40:00Z","v":6001,"vw":126.319327},{"c":125.87,"h":126.035,"l":125.77,"n":105,"o":125.77,"t":"2026-10-22T19:45:00Z","v":2216,"vw":125.874231},{"c":125.68,"h":125.99,"l":125.59,"n":270,"o":125.895,"t":"2026-10-22T19:50:00Z","v":6682,"vw":125.803762},{"c":125.92,"h":125.925,"l":125.545,"n":624,"o":125.545,"t":"2026-10-22T19:55:00Z","v":17485,"vw":125.691601},{"c":125.85,"h":125.921,"l":125.85,"n":31,"o":125.921,"t":"2026-10-22T20:00:00Z","v":21329,"vw":125.850349},{"c":125.85,"h":125.85,"l":125.85,"n":1,"o":125.85,"t":"2026-10-22T20:30:00Z","v":105,"vw":125.85}],"history":[{"c":112.22,"h":114.12,"l":112.02,"n":1911,"o":114.12,"t":"2024-10-21T04:00:00Z","v":41066,"vw":112.40276},{"c":112.61,"h":112.72,"l":111.78,"n":1585,"o":111.8,"t":"2024-10-22T04:00:00Z","v":30351,"vw":112.452199},{"c":112.95,"h":113.12,"l":111.755,"n":1869,"o":111.85,"t":"2024-10-23T04:00:00Z","v":35327,"vw":112.765318},{"c":112.69,"h":112.97,"l":112.01,"n":1783,"o":112.95,"t":"2024-10-24T04:00:00Z","v":29660,"vw":112.640616},{"c":112.34,"h":113.895,"l":111.85,"n":1810,"o":113.71,"t":"2024-10-25T04:00:00Z","v":35591,"vw":112.573331},{"c":113.66,"h":114.83,"l":112.3,"n":2087,"o":112.75,"t":"2024-10-28T04:00:00Z","v":47913,"vw":113.88602},{"c":113.98,"h":114,"l":113.19,"n":1263,"o":113.19,"t":"2024-10-29T04:00:00Z","v":24206,"vw":113.869296},{"c":114.39,"h":115.83,"l":113.24,"n":1783,"o":113.36,"t":"2024-10-30T04:00:00Z","v":33492,"vw":114.624296},{"c":112.7,"h":114.745,"l":112.7,"n":1748,"o":114.32,"t":"2024-10-31T04:00:00Z","v":47879,"vw":113.057937},{"c":114.51,"h":114.56,"l":112.95,"n":2119,"o":113.34,"t":"2024-11-01T04:00:00Z","v":38439,"vw":114.176478},{"c":114.89,"h":115.65,"l":113.6201,"n":1561,"o":113.85,"t":"2024-11-04T05:00:00Z","v":28234,"vw":114.848983},{"c":116.7,"h":117.465,"l":114.66,"n":3174,"o":114.82,"t":"2024-11-05T05:00:00Z","v":50562,"vw":116.679555},{"c":124.92,"h":127.32,"l":122.7,"n":4749,"o":123.21,"t":"2024-11-06T05:00:00Z","v":120439,"vw":124.766936},{"c":122.72,"h":125.1,"l":122.085,"n":3097,"o":123.96,"t":"2024-11-07T05:00:00Z","v":65536,"vw":123.11157},{"c":112.52,"h":115.76,"l":110,"n":4762,"o":111.55,"t":"2024-11-08T05:00:00Z","v":128797,"vw":112.255242},{"c":111.69,"h":113.78,"l":110.7521,"n":3525,"o":113.78,"t":"2024-11-11T05:00:00Z","v":64614,"vw":111.643792},{"c":109.27,"h":112.2083,"l":109.27,"n":2811,"o":111.7,"t":"2024-11-12T05:00:00Z","v":77627,"vw":109.947789},{"c":110.37,"h":111.5,"l":108.89,"n":2684,"o":108.89,"t":"2024-11-13T05:00:00Z","v":61340,"vw":110.306433},{"c":109.64,"h":113.76,"l":109.64,"n":3480,"o":109.82,"t":"2024-11-14T05:00:00Z","v":78579,"vw":110.933082},{"c":109.34,"h":110.32,"l":108.83,"n":2492,"o":110.32,"t":"2024-11-15T05:00:00Z","v":43347,"vw":109.484106},{"c":107.07,"h":109.865,"l":106.987,"n":2334,"o":109.07,"t":"2024-11-18T05:00:00Z","v":57294,"vw":107.830783},{"c":106.3,"h":107.16,"l":105.485,"n":2823,"o":106.8,"t":"2024-11-19T05:00:00Z","v":57251,"vw":106.347856},{"c":105.35,"h":106.405,"l":103.622311,"n":3292,"o":105.91,"t":"2024-11-20T05:00:00Z","v":93333,"vw":104.910853},{"c":105.92,"h":106.78,"l":105,"n":2568,"o":105,"t":"2024-11-21T05:00:00Z","v":46554,"vw":106.036345},{"c":107.93,"h":108.14,"l":106.07,"n":2644,"o":106.07,"t":"2024-11-22T05:00:00Z","v":45993,"vw":107.740787},{"c":109.57,"h":110.65,"l":108.57,"n":2707,"o":108.57,"t":"2024-11-25T05:00:00Z","v":61332,"vw":109.739682},{"c":109.01,"h":109.42,"l":108.05,"n":2279,"o":108.79,"t":"2024-11-26T05:00:00Z","v":46268,"vw":108.930398},{"c":108.76,"h":110.03,"l":108.36,"n":2260,"o":108.8,"t":"2024-11-27T05:00:00Z","v":42246,"vw":108.79066},{"c":108.92,"h":110.04,"l":108.76,"n":1211,"o":109.78,"t":"2024-11-29T05:00:00Z","v":30106,"vw":109.099822},{"c":109.89,"h":110.8,"l":108.23,"n":3034,"o":108.91,"t":"2024-12-02T05:00:00Z","v":65380,"vw":109.800138},{"c":108.36,"h":111.715,"l":108.26,"n":2210,"o":110.52,"t":"2024-12-03T05:00:00Z","v":45224,"vw":108.773917},{"c":109.13,"h":109.32,"l":107.81,"n":2816,"o":108.6,"t":"2024-12-04T05:00:00Z","v":54596,"vw":108.906609},{"c":107.85,"h":110.04,"l":107.85,"n":2239,"o":108.97,"t":"2024-12-05T05:00:00Z","v":41423,"vw":108.332146},{"c":108.52,"h":108.59,"l":106.9,"n":2279,"o":107.77,"t":"2024-12-06T05:00:00Z","v":55472,"vw":108.206434},{"c":108.3,"h":109.39,"l":107.8,"n":3113,"o":108.74,"t":"2024-12-09T05:00:00Z","v":60847,"vw":108.459071},{"c":108.17,"h":109.75,"l":107.415,"n":1864,"o":108.08,"t":"2024-12-10T05:00:00Z","v":45811,"vw":108.407323},{"c":108.93,"h":109.66,"l":108.46,"n":2159,"o":109.23,"t":"2024-12-11T05:00:00Z","v":61722,"vw":108.938244},{"c":109.16,"h":109.8,"l":108.62,"n":1917,"o":109.17,"t":"2024-12-12T05:00:00Z","v":45159,"vw":109.283394},{"c":107.95,"h":109.82,"l":107.17,"n":2113,"o":108.92,"t":"2024-12-13T05:00:00Z","v":38797,"vw":108.215581},{"c":107.96,"h":108.98,"l":107.78,"n":2538,"o":107.78,"t":"2024-12-16T05:00:00Z","v":68981,"vw":108.053069},{"c":107.36,"h":108.37,"l":106.995,"n":1930,"o":108.31,"t":"2024-12-17T05:00:00Z","v":60794,"vw":107.380154},{"c":104.32,"h":108.795,"l":104.31,"n":3125,"o":107.3,"t":"2024-12-18T05:00:00Z","v":95755,"vw":104.912422},{"c":106.11,"h":109.6955,"l":104.625,"n":3328,"o":105.98,"t":"2024-12-19T05:00:00Z","v":91854,"vw":106.02962},{"c":105.85,"h":107.88,"l":105.44,"n":2255,"o":105.44,"t":"2024-12-20T05:00:00Z","v":112639,"vw":105.920856},{"c":104.86,"h":105.66,"l":104.42,"n":2273,"o":105.13,"t":"2024-12-23T05:00:00Z","v":50782,"vw":104.998118},{"c":106.35,"h":106.41,"l":104.18,"n":1332,"o":104.92,"t":"2024-12-24T05:00:00Z","v":33923,"vw":105.861508},{"c":106.61,"h":106.83,"l":105.2392,"n":1701,"o":105.85,"t":"2024-12-26T05:00:00Z","v":36033,"vw":106.442881},{"c":106.19,"h":106.69,"l":105.095,"n":1531,"o":106.69,"t":"2024-12-27T05:00:00Z","v":29511,"vw":106.07728},{"c":105.89,"h":106.46,"l":104.92,"n":1923,"o":105.99,"t":"2024-12-30T05:00:00Z","v":31573,"vw":105.823574},{"c":106.81,"h":107.2463,"l":106.28,"n":1537,"o":106.28,"t":"2024-12-31T05:00:00Z","v":30360,"vw":106.82776},{"c":105.69,"h":107.56,"l":105,"n":2240,"o":106.95,"t":"2025-01-02T05:00:00Z","v":36307,"vw":105.752796},{"c":106.4,"h":106.555,"l":105.05,"n":1617,"o":106.53,"t":"2025-01-03T05:00:00Z","v":29692,"vw":106.250508},{"c":105.61,"h":107.27,"l":105.45,"n":1658,"o":105.87,"t":"2025-01-06T05:00:00Z","v":29426,"vw":105.859209},{"c":105.38,"h":106.47,"l":104.13,"n":2331,"o":105.71,"t":"2025-01-07T05:00:00Z","v":41489,"vw":105.314041},{"c":106.12,"h":106.44,"l":104.62,"n":1892,"o":104.62,"t":"2025-01-08T05:00:00Z","v":35816,"vw":105.900426},{"c":102.92,"h":104.7,"l":102.5,"n":2587,"o":104.33,"t":"2025-01-10T05:00:00Z","v":48368,"vw":103.00834},{"c":103.98,"h":104.14,"l":101.88,"n":2256,"o":101.88,"t":"2025-01-13T05:00:00Z","v":40287,"vw":103.688021},{"c":105.17,"h":105.85,"l":104.17,"n":2015,"o":104.23,"t":"2025-01-14T05:00:00Z","v":36051,"vw":105.127877},{"c":107.31,"h":107.57,"l":106.11,"n":1735,"o":107.56,"t":"2025-01-15T05:00:00Z","v":38993,"vw":107.165165},{"c":108.14,"h":108.21,"l":107.255,"n":1915,"o":107.56,"t":"2025-01-16T05:00:00Z","v":34203,"vw":107.994303},{"c":108.74,"h":109.75,"l":107.5,"n":1997,"o":108.7,"t":"2025-01-17T05:00:00Z","v":36298,"vw":108.585146},{"c":110.02,"h":110.03,"l":109.56,"n":2152,"o":109.72,"t":"2025-01-21T05:00:00Z","v":41182,"vw":109.915558},{"c":110.13,"h":110.36,"l":109.4,"n":2819,"o":109.4,"t":"2025-01-22T05:00:00Z","v":36533,"vw":109.96072},{"c":110.93,"h":110.96,"l":109.5,"n":2605,"o":110.13,"t":"2025-01-23T05:00:00Z","v":32790,"vw":110.731664},{"c":110.75,"h":111.685,"l":110.14,"n":2400,"o":110.16,"t":"2025-01-24T05:00:00Z","v":35235,"vw":110.88256},{"c":111.07,"h":112.2375,"l":110.68,"n":2458,"o":110.77,"t":"2025-01-27T05:00:00Z","v":46746,"vw":111.161872},{"c":111.06,"h":111.68,"l":110.51,"n":2581,"o":111.56,"t":"2025-01-28T05:00:00Z","v":66655,"vw":111.062927},{"c":111.42,"h":111.5,"l":109.57,"n":2528,"o":110.83,"t":"2025-01-29T05:00:00Z","v":49923,"vw":111.030954},{"c":110.84,"h":112.49,"l":110.26,"n":1702,"o":112.19,"t":"2025-01-30T05:00:00Z","v":31291,"vw":111.227408},{"c":110.17,"h":111.15,"l":109.43,"n":2218,"o":110.99,"t":"2025-01-31T05:00:00Z","v":45472,"vw":110.114696},{"c":109.62,"h":110.11,"l":108.21,"n":2017,"o":108.67,"t":"2025-02-03T05:00:00Z","v":43984,"vw":109.527875},{"c":111.31,"h":111.545,"l":109.16,"n":1882,"o":109.6,"t":"2025-02-04T05:00:00Z","v":24689,"vw":111.030597},{"c":112.72,"h":112.99,"l":111.72,"n":1777,"o":112.3,"t":"2025-02-05T05:00:00Z","v":34817,"vw":112.554757},{"c":112.47,"h":113.03,"l":111.83,"n":2349,"o":113.03,"t":"2025-02-06T05:00:00Z","v":31491,"vw":112.400128},{"c":111.35,"h":112.06,"l":110.955,"n":1901,"o":112.06,"t":"2025-02-07T05:00:00Z","v":28623,"vw":111.38627},{"c":111.56,"h":112.47,"l":111.29,"n":2508,"o":111.98,"t":"2025-02-10T05:00:00Z","v":42556,"vw":111.777611},{"c":112.35,"h":112.85,"l":111.01,"n":2100,"o":111.01,"t":"2025-02-11T05:00:00Z","v":34698,"vw":112.359524},{"c":111.77,"h":112.05,"l":110.81,"n":1920,"o":111.07,"t":"2025-02-12T05:00:00Z","v":40128,"vw":111.62891},{"c":112.63,"h":112.79,"l":111.5814,"n":1824,"o":112.47,"t":"2025-02-13T05:00:00Z","v":33494,"vw":112.503042},{"c":112.94,"h":113.96,"l":112.77,"n":2027,"o":113.48,"t":"2025-02-14T05:00:00Z","v":41545,"vw":113.179695},{"c":113.3,"h":114.095,"l":112.95,"n":2010,"o":113,"t":"2025-02-18T05:00:00Z","v":29731,"vw":113.359215},{"c":113.32,"h":113.57,"l":112.46,"n":1739,"o":112.6,"t":"2025-02-19T05:00:00Z","v":34381,"vw":113.188852},{"c":112.4,"h":113.38,"l":111.96,"n":1523,"o":112.76,"t":"2025-02-20T05:00:00Z","v":25803,"vw":112.443133},{"c":112.89,"h":113.51,"l":112.7,"n":2119,"o":113.23,"t":"2025-02-21T05:00:00Z","v":53100,"vw":112.958061},{"c":111.74,"h":113.05,"l":111.22,"n":2961,"o":113.05,"t":"2025-02-24T05:00:00Z","v":56388,"vw":111.864914},{"c":111.55,"h":112.495,"l":110.9,"n":2440,"o":112.09,"t":"2025-02-25T05:00:00Z","v":46778,"vw":111.539789},{"c":112.08,"h":112.3856,"l":110.66,"n":2216,"o":111,"t":"2025-02-26T05:00:00Z","v":45138,"vw":111.771802},{"c":111.97,"h":112.325,"l":111.115,"n":1996,"o":111.41,"t":"2025-02-27T05:00:00Z","v":29952,"vw":111.949161},{"c":122.39,"h":122.91,"l":114.84,"n":4141,"o":117,"t":"2025-02-28T05:00:00Z","v":106365,"vw":121.13817},{"c":120.32,"h":122.74,"l":119.25,"n":3634,"o":121.94,"t":"2025-03-03T05:00:00Z","v":66967,"vw":120.440143},{"c":119.06,"h":121.43,"l":119.01,"n":4774,"o":120.33,"t":"2025-03-04T05:00:00Z","v":83512,"vw":119.893382},{"c":119.5,"h":120.3,"l":118.21,"n":2927,"o":119.21,"t":"2025-03-05T05:00:00Z","v":60926,"vw":119.449873},{"c":118.61,"h":119.095,"l":115.375,"n":3042,"o":118.69,"t":"2025-03-06T05:00:00Z","v":55647,"vw":118.339716},{"c":118.26,"h":118.83,"l":117.53,"n":3270,"o":118.78,"t":"2025-03-07T05:00:00Z","v":53953,"vw":118.210073},{"c":115.86,"h":117.89,"l":115.49,"n":3901,"o":117.62,"t":"2025-03-10T04:00:00Z","v":69235,"vw":116.332407},{"c":114.7,"h":116.415,"l":114.35,"n":3905,"o":115.9,"t":"2025-03-11T04:00:00Z","v":54184,"vw":114.890431},{"c":115.41,"h":116.05,"l":113.55,"n":3556,"o":115.25,"t":"2025-03-12T04:00:00Z","v":55601,"vw":115.295282},{"c":113.58,"h":116.16,"l":113.055,"n":2450,"o":116.13,"t":"2025-03-13T04:00:00Z","v":36842,"vw":113.84733},{"c":115.27,"h":117.5,"l":112.99,"n":2745,"o":113.89,"t":"2025-03-14T04:00:00Z","v":47664,"vw":115.266702},{"c":114.91,"h":115.47,"l":114.75,"n":3334,"o":114.84,"t":"2025-03-17T04:00:00Z","v":38573,"vw":114.972073},{"c":113.86,"h":114.89,"l":113.43,"n":2388,"o":114.89,"t":"2025-03-18T04:00:00Z","v":49555,"vw":113.905514},{"c":115.29,"h":115.8,"l":113.9,"n":2986,"o":113.9,"t":"2025-03-19T04:00:00Z","v":96341,"vw":115.261164},{"c":114.01,"h":116,"l":113.85,"n":2837,"o":114.28,"t":"2025-03-20T04:00:00Z","v":91707,"vw":114.106225},{"c":111.72,"h":113.8,"l":111.545,"n":3024,"o":113.21,"t":"2025-03-21T04:00:00Z","v":145322,"vw":112.093046},{"c":113.89,"h":114.085,"l":112.82,"n":2810,"o":112.82,"t":"2025-03-24T04:00:00Z","v":63488,"vw":113.846789},{"c":111.94,"h":114.01,"l":111.87,"n":2752,"o":113.73,"t":"2025-03-25T04:00:00Z","v":57543,"vw":112.119292},{"c":112.32,"h":112.82,"l":111.355,"n":2634,"o":111.63,"t":"2025-03-26T04:00:00Z","v":41581,"vw":112.220366},{"c":113.93,"h":114.14,"l":112.015,"n":2751,"o":112.7,"t":"2025-03-27T04:00:00Z","v":71876,"vw":113.796872},{"c":111.64,"h":114.42,"l":110.13,"n":2163,"o":114.15,"t":"2025-03-28T04:00:00Z","v":58708,"vw":111.445008},{"c":110.93,"h":111.155,"l":109.97,"n":2881,"o":110.68,"t":"2025-03-31T04:00:00Z","v":105856,"vw":110.802598},{"c":110.93,"h":111.85,"l":110.08,"n":2438,"o":110.08,"t":"2025-04-01T04:00:00Z","v":50197,"vw":110.998377},{"c":111.45,"h":111.81,"l":108.836,"n":1546,"o":109.67,"t":"2025-04-02T04:00:00Z","v":39668,"vw":111.297059},{"c":106.7,"h":108.5,"l":106.04,"n":2471,"o":107.72,"t":"2025-04-03T04:00:00Z","v":53624,"vw":106.870041},{"c":102.78,"h":105.23,"l":101.0415,"n":3090,"o":103.57,"t":"2025-04-04T04:00:00Z","v":84309,"vw":103.185932},{"c":101.27,"h":106.17,"l":98.15,"n":3394,"o":100,"t":"2025-04-07T04:00:00Z","v":72404,"vw":101.429855},{"c":101.3,"h":104.99,"l":100.6,"n":3121,"o":103.43,"t":"2025-04-08T04:00:00Z","v":66999,"vw":102.192651},{"c":107.16,"h":108,"l":100,"n":3178,"o":100.24,"t":"2025-04-09T04:00:00Z","v":78305,"vw":106.148936},{"c":104.16,"h":105.5,"l":101.53,"n":2590,"o":105.24,"t":"2025-04-10T04:00:00Z","v":52235,"vw":104.14681},{"c":104.37,"h":104.925,"l":101.9,"n":2225,"o":103.41,"t":"2025-04-11T04:00:00Z","v":42325,"vw":104.060836},{"c":105.2,"h":106.71,"l":104.445,"n":2283,"o":105.01,"t":"2025-04-14T04:00:00Z","v":35466,"vw":105.398751},{"c":105.98,"h":106.82,"l":105.455,"n":2170,"o":105.47,"t":"2025-04-15T04:00:00Z","v":36037,"vw":106.006986},{"c":105.61,"h":106.61,"l":105.0072,"n":2360,"o":105.47,"t":"2025-04-16T04:00:00Z","v":40253,"vw":105.747875},{"c":104.78,"h":106.33,"l":104.35,"n":2024,"o":105.67,"t":"2025-04-17T04:00:00Z","v":46008,"vw":105.160264},{"c":102.09,"h":104,"l":102,"n":2199,"o":104,"t":"2025-04-21T04:00:00Z","v":52496,"vw":102.326943},{"c":106.54,"h":109.2365,"l":105.1,"n":2515,"o":107.45,"t":"2025-04-22T04:00:00Z","v":69490,"vw":106.777245},{"c":108.13,"h":111,"l":107.5,"n":2237,"o":108.88,"t":"2025-04-23T04:00:00Z","v":51170,"vw":108.342541},{"c":106.97,"h":108.86,"l":106.76,"n":2154,"o":107.74,"t":"2025-04-24T04:00:00Z","v":54456,"vw":107.424721},{"c":105.76,"h":106.82,"l":105.6291,"n":1973,"o":106.79,"t":"2025-04-25T04:00:00Z","v":47623,"vw":106.042833},{"c":106.6,"h":106.68,"l":105.1568,"n":2335,"o":105.53,"t":"2025-04-28T04:00:00Z","v":47309,"vw":106.331256},{"c":106.99,"h":108.19,"l":106,"n":1874,"o":106,"t":"2025-04-29T04:00:00Z","v":48234,"vw":107.155028},{"c":106.09,"h":108.235,"l":104.5,"n":2657,"o":106.33,"t":"2025-04-30T04:00:00Z","v":72612,"vw":106.086664},{"c":105.71,"h":107.935,"l":105.62,"n":2399,"o":106,"t":"2025-05-01T04:00:00Z","v":68539,"vw":106.189855},{"c":108.1,"h":109.2674,"l":106.05,"n":2288,"o":106.9,"t":"2025-05-02T04:00:00Z","v":45598,"vw":107.93418},{"c":106.8,"h":107.9603,"l":106.66,"n":1861,"o":106.86,"t":"2025-05-05T04:00:00Z","v":44441,"vw":106.976713},{"c":105.56,"h":106.595,"l":105.47,"n":2153,"o":105.7,"t":"2025-05-06T04:00:00Z","v":39964,"vw":105.778548},{"c":105.49,"h":106.5,"l":105.12,"n":1926,"o":106.5,"t":"2025-05-07T04:00:00Z","v":51511,"vw":105.631181},{"c":106.37,"h":107.16,"l":105.45,"n":2159,"o":105.89,"t":"2025-05-08T04:00:00Z","v":45022,"vw":106.487549},{"c":112.67,"h":115.82,"l":107.45,"n":3323,"o":107.45,"t":"2025-05-09T04:00:00Z","v":76683,"vw":112.190937},{"c":114.12,"h":115.53,"l":112.925,"n":2840,"o":115.53,"t":"2025-05-12T04:00:00Z","v":81244,"vw":114.182993},{"c":116.28,"h":118.33,"l":114.04,"n":3540,"o":114.83,"t":"2025-05-13T04:00:00Z","v":114093,"vw":116.400111},{"c":117.68,"h":118.4525,"l":115.46,"n":3253,"o":115.66,"t":"2025-05-14T04:00:00Z","v":104896,"vw":117.374172},{"c":119.66,"h":120.01,"l":117.39,"n":2938,"o":117.39,"t":"2025-05-15T04:00:00Z","v":80987,"vw":118.974789},{"c":118.5,"h":119.93,"l":117.59,"n":2465,"o":119.4,"t":"2025-05-16T04:00:00Z","v":83332,"vw":118.624753},{"c":119.24,"h":120,"l":118.12,"n":2221,"o":118.12,"t":"2025-05-19T04:00:00Z","v":70169,"vw":119.078283},{"c":118.79,"h":119.55,"l":118.58,"n":2288,"o":118.58,"t":"2025-05-20T04:00:00Z","v":53078,"vw":118.961859},{"c":115.7,"h":117.75,"l":115.62,"n":2762,"o":117.51,"t":"2025-05-21T04:00:00Z","v":61945,"vw":116.154707},{"c":113.99,"h":115.71,"l":113.745,"n":2936,"o":114.93,"t":"2025-05-22T04:00:00Z","v":79224,"vw":114.300555},{"c":114.43,"h":114.43,"l":111.82,"n":2627,"o":112.37,"t":"2025-05-23T04:00:00Z","v":88808,"vw":113.720722},{"c":117.05,"h":117.4,"l":114.94,"n":3402,"o":115.16,"t":"2025-05-27T04:00:00Z","v":103569,"vw":116.820303},{"c":116.53,"h":117.42,"l":115.96,"n":2767,"o":116.78,"t":"2025-05-28T04:00:00Z","v":98170,"vw":116.593911},{"c":117.02,"h":117.18,"l":116.055,"n":2380,"o":116.69,"t":"2025-05-29T04:00:00Z","v":49981,"vw":116.676843},{"c":116.18,"h":117.13,"l":115.945,"n":3855,"o":116.42,"t":"2025-05-30T04:00:00Z","v":154722,"vw":116.350899},{"c":116.38,"h":116.62,"l":113.77,"n":3060,"o":115.54,"t":"2025-06-02T04:00:00Z","v":68921,"vw":115.642731},{"c":116.13,"h":116.91,"l":114.505,"n":3465,"o":116.27,"t":"2025-06-03T04:00:00Z","v":87207,"vw":116.021791},{"c":113.86,"h":115.915,"l":113.355,"n":3375,"o":115.915,"t":"2025-06-04T04:00:00Z","v":101429,"vw":113.937758},{"c":113.89,"h":114.5,"l":113.1,"n":3332,"o":113.74,"t":"2025-06-05T04:00:00Z","v":65713,"vw":113.797067},{"c":114.59,"h":115.32,"l":113.74,"n":2563,"o":115.32,"t":"2025-06-06T04:00:00Z","v":51113,"vw":114.438369},{"c":114.76,"h":115.86,"l":114.0401,"n":3118,"o":114.49,"t":"2025-06-09T04:00:00Z","v":77535,"vw":114.933615},{"c":115.07,"h":115.915,"l":114.68,"n":2692,"o":114.68,"t":"2025-06-10T04:00:00Z","v":71844,"vw":115.29717},{"c":115.87,"h":116.37,"l":114.695,"n":2697,"o":115.84,"t":"2025-06-11T04:00:00Z","v":78669,"vw":115.820647},{"c":115.11,"h":116.39,"l":114.8957,"n":2855,"o":114.98,"t":"2025-06-12T04:00:00Z","v":50606,"vw":115.396492},{"c":112.45,"h":113.82,"l":112.16,"n":2991,"o":113.82,"t":"2025-06-13T04:00:00Z","v":52064,"vw":112.713951},{"c":113.27,"h":114.505,"l":112.84,"n":2540,"o":113.45,"t":"2025-06-16T04:00:00Z","v":52496,"vw":113.484062},{"c":113.11,"h":113.89,"l":112.61,"n":3103,"o":112.61,"t":"2025-06-17T04:00:00Z","v":64878,"vw":113.079146},{"c":113.36,"h":114.58,"l":112.91,"n":1971,"o":112.91,"t":"2025-06-18T04:00:00Z","v":50635,"vw":113.606022},{"c":113.44,"h":114.43,"l":113.255,"n":2330,"o":113.75,"t":"2025-06-20T04:00:00Z","v":101384,"vw":113.576454},{"c":116.32,"h":116.42,"l":113.48,"n":3034,"o":113.48,"t":"2025-06-23T04:00:00Z","v":61477,"vw":115.747042},{"c":118.39,"h":119.17,"l":116.895,"n":2789,"o":117.23,"t":"2025-06-24T04:00:00Z","v":65478,"vw":118.394954},{"c":119.18,"h":119.49,"l":118.11,"n":3191,"o":118.58,"t":"2025-06-25T04:00:00Z","v":58388,"vw":119.121931},{"c":121.3,"h":121.31,"l":119.02,"n":3242,"o":119.17,"t":"2025-06-26T04:00:00Z","v":83495,"vw":120.405808},{"c":120.4,"h":121.82,"l":119.65,"n":3475,"o":121.26,"t":"2025-06-27T04:00:00Z","v":182582,"vw":120.354094},{"c":121.12,"h":121.28,"l":119.54,"n":3945,"o":121.19,"t":"2025-06-30T04:00:00Z","v":89200,"vw":120.756337},{"c":121.12,"h":121.9525,"l":120.53,"n":3334,"o":120.83,"t":"2025-07-01T04:00:00Z","v":76930,"vw":121.258106},{"c":122.15,"h":122.665,"l":121.31,"n":2990,"o":121.6,"t":"2025-07-02T04:00:00Z","v":97740,"vw":122.116845},{"c":122.39,"h":122.96,"l":121.21,"n":1854,"o":122.96,"t":"2025-07-03T04:00:00Z","v":45423,"vw":122.220756},{"c":122.75,"h":123.525,"l":121.855,"n":3645,"o":122.06,"t":"2025-07-07T04:00:00Z","v":87276,"vw":122.641752},{"c":123.91,"h":124.47,"l":122.28,"n":3822,"o":122.75,"t":"2025-07-08T04:00:00Z","v":104925,"vw":123.832468},{"c":124.94,"h":125.23,"l":123.75,"n":3844,"o":124.4,"t":"2025-07-09T04:00:00Z","v":121276,"vw":124.613888},{"c":126.08,"h":126.485,"l":124.09,"n":4095,"o":124.58,"t":"2025-07-10T04:00:00Z","v":120407,"vw":125.475421},{"c":121.75,"h":125.74,"l":121.52,"n":3046,"o":125.74,"t":"2025-07-11T04:00:00Z","v":100939,"vw":122.623129},{"c":122.42,"h":123.19,"l":119.1701,"n":4762,"o":121.47,"t":"2025-07-14T04:00:00Z","v":172434,"vw":121.891762},{"c":119.62,"h":122.87,"l":119.51,"n":3637,"o":122.87,"t":"2025-07-15T04:00:00Z","v":103114,"vw":120.719624},{"c":119.63,"h":120.92,"l":118.84,"n":4320,"o":119.49,"t":"2025-07-16T04:00:00Z","v":111765,"vw":119.61614},{"c":120.06,"h":120.7834,"l":118.98,"n":3521,"o":118.98,"t":"2025-07-17T04:00:00Z","v":88988,"vw":120.160327},{"c":119.63,"h":120.25,"l":117.9201,"n":12246,"o":120.25,"t":"2025-07-18T04:00:00Z","v":187915,"vw":119.227493},{"c":119.84,"h":120.28,"l":119.4,"n":3495,"o":119.87,"t":"2025-07-21T04:00:00Z","v":62313,"vw":119.858682},{"c":120.44,"h":121.7872,"l":119.28,"n":3808,"o":119.56,"t":"2025-07-22T04:00:00Z","v":96534,"vw":120.598434},{"c":122.26,"h":122.59,"l":120.3,"n":3032,"o":121.25,"t":"2025-07-23T04:00:00Z","v":57687,"vw":121.984689},{"c":122.38,"h":122.7,"l":120.876,"n":4073,"o":121.47,"t":"2025-07-24T04:00:00Z","v":86023,"vw":122.245282},{"c":124.8,"h":125.04,"l":121.9236,"n":2925,"o":122.7,"t":"2025-07-25T04:00:00Z","v":78977,"vw":124.002576},{"c":125.13,"h":126.37,"l":124.625,"n":3267,"o":125.01,"t":"2025-07-28T04:00:00Z","v":75250,"vw":125.149442},{"c":125.89,"h":126.785,"l":123.9042,"n":2834,"o":126.01,"t":"2025-07-29T04:00:00Z","v":64549,"vw":125.865619},{"c":124.71,"h":127.07,"l":124.41,"n":4069,"o":126.39,"t":"2025-07-30T04:00:00Z","v":105201,"vw":125.713191},{"c":124.77,"h":125.4412,"l":123.17,"n":3214,"o":124.17,"t":"2025-07-31T04:00:00Z","v":66283,"vw":124.528697},{"c":123.09,"h":125.17,"l":121.65,"n":3931,"o":123.84,"t":"2025-08-01T04:00:00Z","v":66602,"vw":122.918829},{"c":124.83,"h":124.84,"l":123.68,"n":3791,"o":123.68,"t":"2025-08-04T04:00:00Z","v":57552,"vw":124.562863},{"c":124.78,"h":125.35,"l":123.365,"n":2923,"o":124.75,"t":"2025-08-05T04:00:00Z","v":66983,"vw":124.504285},{"c":125.81,"h":126.51,"l":124.325,"n":3691,"o":124.71,"t":"2025-08-06T04:00:00Z","v":85000,"vw":125.781962},{"c":125.52,"h":130.41,"l":123,"n":4253,"o":128.96,"t":"2025-08-07T04:00:00Z","v":94580,"vw":126.150492},{"c":122.82,"h":126.4,"l":122.82,"n":3200,"o":126.24,"t":"2025-08-08T04:00:00Z","v":90248,"vw":123.851033},{"c":123.36,"h":123.91,"l":121.925,"n":3960,"o":122.65,"t":"2025-08-11T04:00:00Z","v":114695,"vw":123.061561},{"c":126.94,"h":127.13,"l":124.37,"n":4217,"o":124.37,"t":"2025-08-12T04:00:00Z","v":94618,"vw":126.387491},{"c":128.68,"h":129.18,"l":127.9,"n":2727,"o":127.9,"t":"2025-08-13T04:00:00Z","v":59924,"vw":128.71461},{"c":128.63,"h":128.73,"l":127.49,"n":2262,"o":127.59,"t":"2025-08-14T04:00:00Z","v":71739,"vw":128.291032},{"c":126.88,"h":129.08,"l":126.69,"n":2581,"o":129,"t":"2025-08-15T04:00:00Z","v":83253,"vw":127.660135},{"c":127.11,"h":129.685,"l":126.75,"n":2686,"o":126.76,"t":"2025-08-18T04:00:00Z","v":48950,"vw":127.269544},{"c":126.64,"h":128.105,"l":126.39,"n":2103,"o":126.95,"t":"2025-08-19T04:00:00Z","v":40095,"vw":126.760031},{"c":126.01,"h":127.11,"l":125.9,"n":3203,"o":127.11,"t":"2025-08-20T04:00:00Z","v":54738,"vw":126.211767},{"c":124.87,"h":126.275,"l":124.07,"n":2168,"o":125.2,"t":"2025-08-21T04:00:00Z","v":49844,"vw":124.944245},{"c":130.27,"h":130.715,"l":125.84,"n":3969,"o":125.84,"t":"2025-08-22T04:00:00Z","v":72481,"vw":129.975022},{"c":129.1,"h":129.94,"l":128.75,"n":3472,"o":129.35,"t":"2025-08-25T04:00:00Z","v":67379,"vw":129.135575},{"c":129.32,"h":131.0564,"l":128.5,"n":4351,"o":128.64,"t":"2025-08-26T04:00:00Z","v":133319,"vw":129.492427},{"c":128.94,"h":130.315,"l":128.5,"n":3176,"o":128.74,"t":"2025-08-27T04:00:00Z","v":52617,"vw":128.990542},{"c":128.97,"h":128.97,"l":127.85,"n":2894,"o":128.75,"t":"2025-08-28T04:00:00Z","v":49609,"vw":128.758067},{"c":128.61,"h":129.79,"l":127.85,"n":4209,"o":129.06,"t":"2025-08-29T04:00:00Z","v":70044,"vw":128.427514},{"c":127.35,"h":128.31,"l":127.015,"n":4246,"o":127.48,"t":"2025-09-02T04:00:00Z","v":75398,"vw":127.406812},{"c":127.23,"h":127.3735,"l":124.635,"n":3736,"o":126.85,"t":"2025-09-03T04:00:00Z","v":64653,"vw":126.766836},{"c":128.5,"h":128.64,"l":125.395,"n":2815,"o":127.23,"t":"2025-09-04T04:00:00Z","v":58363,"vw":128.048325},{"c":128.81,"h":130.97,"l":127.525,"n":3473,"o":128.87,"t":"2025-09-05T04:00:00Z","v":72243,"vw":128.550822},{"c":126.64,"h":136.17,"l":122.51,"n":6154,"o":128.87,"t":"2025-09-08T04:00:00Z","v":134219,"vw":126.877124},{"c":124.9,"h":126.59,"l":124.76,"n":3878,"o":125.94,"t":"2025-09-09T04:00:00Z","v":70823,"vw":125.177259},{"c":122.65,"h":124.745,"l":122.2405,"n":3401,"o":124.6,"t":"2025-09-10T04:00:00Z","v":80161,"vw":122.97132},{"c":124.77,"h":124.78,"l":123.07,"n":3545,"o":123.07,"t":"2025-09-11T04:00:00Z","v":71755,"vw":124.356635},{"c":123.28,"h":124.84,"l":122.62,"n":2958,"o":124.23,"t":"2025-09-12T04:00:00Z","v":50375,"vw":123.348249},{"c":124.51,"h":124.7,"l":122.84,"n":3706,"o":124.04,"t":"2025-09-15T04:00:00Z","v":79126,"vw":124.22815},{"c":124.31,"h":124.8007,"l":123,"n":2893,"o":124.02,"t":"2025-09-16T04:00:00Z","v":62722,"vw":124.024815},{"c":125.19,"h":127.59,"l":123.91,"n":3678,"o":124.35,"t":"2025-09-17T04:00:00Z","v":91626,"vw":125.468079},{"c":128.37,"h":128.66,"l":124.16,"n":3608,"o":125.36,"t":"2025-09-18T04:00:00Z","v":85384,"vw":127.84027},{"c":127.09,"h":129.45,"l":125.73,"n":4395,"o":128.79,"t":"2025-09-19T04:00:00Z","v":474181,"vw":127.18107},{"c":127.58,"h":127.98,"l":126.371,"n":3952,"o":126.47,"t":"2025-09-22T04:00:00Z","v":90142,"vw":127.365959},{"c":126.37,"h":128.35,"l":126.03,"n":4059,"o":127.49,"t":"2025-09-23T04:00:00Z","v":94367,"vw":126.588339},{"c":127.07,"h":127.87,"l":126.4,"n":4133,"o":126.94,"t":"2025-09-24T04:00:00Z","v":70484,"vw":126.986694},{"c":126.08,"h":127.225,"l":125.785,"n":2922,"o":126.76,"t":"2025-09-25T04:00:00Z","v":51833,"vw":126.209387},{"c":126.14,"h":126.785,"l":125.425,"n":3048,"o":126.08,"t":"2025-09-26T04:00:00Z","v":69583,"vw":126.242231},{"c":125.97,"h":128.3568,"l":124.16,"n":3637,"o":126.36,"t":"2025-09-29T04:00:00Z","v":68917,"vw":125.674398},{"c":125.38,"h":127.31,"l":124.5,"n":3081,"o":126.17,"t":"2025-09-30T04:00:00Z","v":77132,"vw":125.324821},{"c":126.48,"h":126.74,"l":124.87,"n":3919,"o":125.45,"t":"2025-10-01T04:00:00Z","v":62030,"vw":126.343189},{"c":131.4,"h":131.7,"l":126.14,"n":3855,"o":126.23,"t":"2025-10-02T04:00:00Z","v":104697,"vw":130.739839},{"c":129.66,"h":133.11,"l":129.27,"n":3830,"o":131.24,"t":"2025-10-03T04:00:00Z","v":74494,"vw":130.249337},{"c":129.84,"h":130.7,"l":128.66,"n":3473,"o":129.79,"t":"2025-10-06T04:00:00Z","v":53565,"vw":129.773586},{"c":129.13,"h":130.21,"l":125.42,"n":2957,"o":130.21,"t":"2025-10-07T04:00:00Z","v":52830,"vw":129.172547},{"c":128.85,"h":129.98,"l":128.51,"n":2743,"o":129.98,"t":"2025-10-08T04:00:00Z","v":38311,"vw":128.984423},{"c":128.58,"h":128.871,"l":127.18,"n":3162,"o":128.25,"t":"2025-10-09T04:00:00Z","v":61631,"vw":128.48662},{"c":125.99,"h":128.93,"l":125.81,"n":3751,"o":128.93,"t":"2025-10-10T04:00:00Z","v":63237,"vw":126.522043},{"c":128.3,"h":128.3999,"l":126.33,"n":3046,"o":126.33,"t":"2025-10-13T04:00:00Z","v":54515,"vw":128.029122},{"c":129.46,"h":130.45,"l":127.31,"n":4054,"o":127.36,"t":"2025-10-14T04:00:00Z","v":80953,"vw":129.135407},{"c":130.17,"h":131.09,"l":129.42,"n":4121,"o":130.01,"t":"2025-10-15T04:00:00Z","v":63608,"vw":130.235005},{"c":128.29,"h":130.16,"l":127.78,"n":4656,"o":129.96,"t":"2025-10-16T04:00:00Z","v":63823,"vw":128.408518},{"c":129.32,"h":131.97,"l":128.32,"n":4901,"o":128.32,"t":"2025-10-17T04:00:00Z","v":78993,"vw":129.332092},{"c":131.08,"h":133.58,"l":129.64,"n":4741,"o":129.8,"t":"2025-10-20T04:00:00Z","v":124356,"vw":131.548521},{"c":129.98,"h":131.92,"l":129.83,"n":2725,"o":131.33,"t":"2025-10-21T04:00:00Z","v":44866,"vw":130.583809},{"c":131.81,"h":131.99,"l":128.7925,"n":3537,"o":130,"t":"2025-10-22T04:00:00Z","v":70145,"vw":131.238161},{"c":131.44,"h":132,"l":130.88,"n":3170,"o":131.63,"t":"2025-10-23T04:00:00Z","v":36485,"vw":131.380864},{"c":132.69,"h":133.53,"l":131.95,"n":3347,"o":132.57,"t":"2025-10-24T04:00:00Z","v":40413,"vw":132.76338},{"c":131.38,"h":133.61,"l":131.07,"n":5241,"o":133.01,"t":"2025-10-27T04:00:00Z","v":87135,"vw":132.352278},{"c":130.24,"h":131.49,"l":129.5,"n":6008,"o":130.77,"t":"2025-10-28T04:00:00Z","v":105884,"vw":130.313315},{"c":128.22,"h":130.55,"l":127.48,"n":4111,"o":130.08,"t":"2025-10-29T04:00:00Z","v":65850,"vw":128.646452},{"c":128.34,"h":131.9599,"l":127.36,"n":4584,"o":128.11,"t":"2025-10-30T04:00:00Z","v":79870,"vw":128.475442},{"c":129.05,"h":129.61,"l":127.25,"n":5206,"o":127.52,"t":"2025-10-31T04:00:00Z","v":85330,"vw":128.769762},{"c":128.81,"h":129.985,"l":127.56,"n":5002,"o":128.23,"t":"2025-11-03T05:00:00Z","v":79994,"vw":128.650623},{"c":130.48,"h":131.22,"l":127.5,"n":5743,"o":128.5,"t":"2025-11-04T05:00:00Z","v":93809,"vw":130.1116},{"c":130.01,"h":132.3,"l":129.78,"n":7062,"o":130.59,"t":"2025-11-05T05:00:00Z","v":140108,"vw":130.724571},{"c":129.8,"h":130.93,"l":128.1,"n":4157,"o":130,"t":"2025-11-06T05:00:00Z","v":90250,"vw":129.416181},{"c":132.68,"h":136.68,"l":129.93,"n":5996,"o":130.58,"t":"2025-11-07T05:00:00Z","v":119254,"vw":132.990948},{"c":130.26,"h":133.5,"l":128.13,"n":5677,"o":132.64,"t":"2025-11-10T05:00:00Z","v":77113,"vw":131.076922},{"c":128.88,"h":131.1,"l":127.87,"n":6584,"o":130.1,"t":"2025-11-11T05:00:00Z","v":112787,"vw":129.018068},{"c":129.96,"h":130.94,"l":128.55,"n":6447,"o":128.55,"t":"2025-11-12T05:00:00Z","v":98113,"vw":130.067971},{"c":130.42,"h":132.36,"l":129.22,"n":8980,"o":129.22,"t":"2025-11-13T05:00:00Z","v":152539,"vw":130.847463},{"c":129.2,"h":130.71,"l":128.75,"n":6122,"o":130.53,"t":"2025-11-14T05:00:00Z","v":107918,"vw":129.652485},{"c":125.1,"h":128.99,"l":125.1,"n":8383,"o":128.3,"t":"2025-11-17T05:00:00Z","v":160730,"vw":126.896148},{"c":124.76,"h":126.3,"l":121.27,"n":4670,"o":125.39,"t":"2025-11-18T05:00:00Z","v":69105,"vw":124.934049},{"c":126.17,"h":126.885,"l":124.42,"n":6977,"o":124.66,"t":"2025-11-19T05:00:00Z","v":134924,"vw":125.357121},{"c":124.74,"h":127.765,"l":124.65,"n":6634,"o":126.83,"t":"2025-11-20T05:00:00Z","v":119205,"vw":126.134436},{"c":127.77,"h":128.67,"l":124.915,"n":3356,"o":125.57,"t":"2025-11-21T05:00:00Z","v":77230,"vw":127.386456},{"c":126.4,"h":128.27,"l":125.52,"n":7369,"o":126.88,"t":"2025-11-24T05:00:00Z","v":126894,"vw":126.564764},{"c":129.81,"h":129.82,"l":126.955,"n":6571,"o":127.16,"t":"2025-11-25T05:00:00Z","v":139697,"vw":128.551371},{"c":130.39,"h":130.54,"l":128.83,"n":6220,"o":128.83,"t":"2025-11-26T05:00:00Z","v":117460,"vw":130.123954},{"c":129.24,"h":131,"l":128.48,"n":6837,"o":131,"t":"2025-11-28T05:00:00Z","v":134951,"vw":129.906254},{"c":129.93,"h":130.08,"l":127.95,"n":6437,"o":128.28,"t":"2025-12-01T05:00:00Z","v":142376,"vw":129.244102},{"c":131.11,"h":131.59,"l":129.025,"n":5184,"o":130.21,"t":"2025-12-02T05:00:00Z","v":86656,"vw":130.496575},{"c":133.18,"h":133.46,"l":129.755,"n":8595,"o":131.44,"t":"2025-12-03T05:00:00Z","v":166824,"vw":131.810838},{"c":131.7,"h":134.39,"l":129.36,"n":9292,"o":133,"t":"2025-12-04T05:00:00Z","v":140106,"vw":132.284229},{"c":130.48,"h":132.04,"l":129.78,"n":8690,"o":131.3,"t":"2025-12-05T05:00:00Z","v":132192,"vw":131.071306},{"c":128.84,"h":132.99,"l":128.03,"n":10230,"o":130.39,"t":"2025-12-08T05:00:00Z","v":166349,"vw":129.412254},{"c":129.72,"h":129.92,"l":127.99,"n":7879,"o":128.95,"t":"2025-12-09T05:00:00Z","v":150368,"vw":129.314748},{"c":131.14,"h":132.48,"l":129.07,"n":7967,"o":130.08,"t":"2025-12-10T05:00:00Z","v":188362,"vw":130.912173},{"c":133.12,"h":133.57,"l":131.67,"n":8300,"o":132.13,"t":"2025-12-11T05:00:00Z","v":146943,"vw":132.995789},{"c":132.99,"h":133.76,"l":131.125,"n":6625,"o":133.58,"t":"2025-12-12T05:00:00Z","v":119558,"vw":132.752059},{"c":133.94,"h":134.5,"l":132.515,"n":7909,"o":133.67,"t":"2025-12-15T05:00:00Z","v":188142,"vw":133.79784},{"c":135.44,"h":135.99,"l":133.13,"n":9059,"o":134.61,"t":"2025-12-16T05:00:00Z","v":183680,"vw":135.044024},{"c":138.05,"h":138.955,"l":135.23,"n":6681,"o":135.3,"t":"2025-12-17T05:00:00Z","v":188804,"vw":137.64731},{"c":139.32,"h":140.105,"l":137.81,"n":7458,"o":138.49,"t":"2025-12-18T05:00:00Z","v":201931,"vw":138.987585},{"c":138.59,"h":139.9625,"l":137.39,"n":6549,"o":138.77,"t":"2025-12-19T05:00:00Z","v":475201,"vw":138.607945},{"c":139.63,"h":140.87,"l":137.62,"n":4737,"o":139.15,"t":"2025-12-22T05:00:00Z","v":88303,"vw":139.779246},{"c":137.55,"h":140,"l":137.54,"n":4308,"o":139.36,"t":"2025-12-23T05:00:00Z","v":76416,"vw":138.206085},{"c":137.06,"h":138,"l":136.92,"n":2000,"o":138,"t":"2025-12-24T05:00:00Z","v":26216,"vw":137.211862},{"c":135.72,"h":137.9299,"l":135.37,"n":2918,"o":137.75,"t":"2025-12-26T05:00:00Z","v":43402,"vw":136.147165},{"c":134.72,"h":136.18,"l":132.82,"n":5037,"o":135.82,"t":"2025-12-29T05:00:00Z","v":101429,"vw":134.557674},{"c":133.65,"h":135,"l":133.145,"n":5903,"o":134.83,"t":"2025-12-30T05:00:00Z","v":106643,"vw":133.8291},{"c":132.96,"h":133.65,"l":132.06,"n":4006,"o":133.32,"t":"2025-12-31T05:00:00Z","v":102708,"vw":132.874197},{"c":128.99,"h":132.99,"l":128.52,"n":7866,"o":132.69,"t":"2026-01-02T05:00:00Z","v":157660,"vw":130.590828},{"c":132.42,"h":132.66,"l":128.43,"n":8999,"o":128.43,"t":"2026-01-05T05:00:00Z","v":157908,"vw":130.707907},{"c":132.84,"h":133.3,"l":130.72,"n":7769,"o":131.88,"t":"2026-01-06T05:00:00Z","v":137252,"vw":131.842064},{"c":135.1,"h":135.28,"l":131.505,"n":5380,"o":132.33,"t":"2026-01-07T05:00:00Z","v":107081,"vw":133.440623},{"c":141.13,"h":141.92,"l":135,"n":6957,"o":135,"t":"2026-01-08T05:00:00Z","v":130251,"vw":139.747626},{"c":140.13,"h":142.87,"l":138.28,"n":7474,"o":141.22,"t":"2026-01-09T05:00:00Z","v":144649,"vw":140.798406},{"c":137.12,"h":139.24,"l":135.57,"n":6929,"o":138.63,"t":"2026-01-12T05:00:00Z","v":140152,"vw":137.210962},{"c":135.1,"h":137.45,"l":133.5,"n":7791,"o":137.25,"t":"2026-01-13T05:00:00Z","v":153690,"vw":135.705582},{"c":135.9,"h":136.7275,"l":133.56,"n":5166,"o":135.83,"t":"2026-01-14T05:00:00Z","v":98719,"vw":135.113654},{"c":135.93,"h":139.83,"l":135.05,"n":6432,"o":136.61,"t":"2026-01-15T05:00:00Z","v":123997,"vw":136.07522},{"c":132.55,"h":136.79,"l":132.31,"n":3473,"o":136.41,"t":"2026-01-16T05:00:00Z","v":89061,"vw":133.352224},{"c":130.14,"h":132.08,"l":129.58,"n":5519,"o":130.44,"t":"2026-01-20T05:00:00Z","v":102291,"vw":130.620991},{"c":131.84,"h":132.7675,"l":130.2,"n":5057,"o":130.2,"t":"2026-01-21T05:00:00Z","v":81313,"vw":131.823188},{"c":132.27,"h":133.4999,"l":131.2098,"n":2540,"o":131.51,"t":"2026-01-22T05:00:00Z","v":48285,"vw":132.151706},{"c":130.92,"h":132,"l":130,"n":5319,"o":131.78,"t":"2026-01-23T05:00:00Z","v":103833,"vw":130.88251},{"c":132.46,"h":133.9399,"l":131.225,"n":5324,"o":131.52,"t":"2026-01-26T05:00:00Z","v":94502,"vw":132.344958},{"c":130.75,"h":132.16,"l":130.416,"n":3366,"o":132.16,"t":"2026-01-27T05:00:00Z","v":54082,"vw":131.145682},{"c":128.83,"h":131.78,"l":128.65,"n":5578,"o":131,"t":"2026-01-28T05:00:00Z","v":91295,"vw":129.699163},{"c":130.78,"h":130.87,"l":128.99,"n":4746,"o":129.26,"t":"2026-01-29T05:00:00Z","v":76933,"vw":130.204577},{"c":131.9,"h":132.435,"l":129.21,"n":4417,"o":129.21,"t":"2026-01-30T05:00:00Z","v":89113,"vw":131.338604},{"c":133.63,"h":134.425,"l":131.36,"n":4822,"o":132.28,"t":"2026-02-02T05:00:00Z","v":72161,"vw":133.005357},{"c":132.83,"h":134.965,"l":131,"n":5831,"o":133.48,"t":"2026-02-03T05:00:00Z","v":97054,"vw":133.104752},{"c":134.47,"h":135.01,"l":132.88,"n":5825,"o":132.88,"t":"2026-02-04T05:00:00Z","v":111742,"vw":134.387294},{"c":132.24,"h":134.73,"l":131.77,"n":5292,"o":134.73,"t":"2026-02-05T05:00:00Z","v":110484,"vw":132.656492},{"c":132.12,"h":133.7,"l":131.875,"n":6739,"o":132.62,"t":"2026-02-06T05:00:00Z","v":114778,"vw":132.473027},{"c":129.87,"h":132,"l":129.69,"n":3552,"o":131.98,"t":"2026-02-09T05:00:00Z","v":58054,"vw":130.508367},{"c":132.47,"h":133.1,"l":129.5,"n":3384,"o":129.5,"t":"2026-02-10T05:00:00Z","v":55208,"vw":132.011213},{"c":130.63,"h":133.005,"l":130.14,"n":3031,"o":132.73,"t":"2026-02-11T05:00:00Z","v":61921,"vw":130.665538},{"c":130.47,"h":133.165,"l":127.52,"n":3485,"o":131.2,"t":"2026-02-12T05:00:00Z","v":73196,"vw":129.853506},{"c":129.63,"h":131.66,"l":128.89,"n":8022,"o":130.53,"t":"2026-02-13T05:00:00Z","v":124803,"vw":129.863274},{"c":130.86,"h":132.25,"l":129.33,"n":5687,"o":129.83,"t":"2026-02-17T05:00:00Z","v":118292,"vw":130.998463},{"c":131.42,"h":132.935,"l":130.35,"n":5674,"o":130.45,"t":"2026-02-18T05:00:00Z","v":106139,"vw":131.58927},{"c":131.15,"h":131.52,"l":129.705,"n":4051,"o":130.88,"t":"2026-02-19T05:00:00Z","v":77194,"vw":130.955971},{"c":130.42,"h":131.1,"l":129.75,"n":3873,"o":130.89,"t":"2026-02-20T05:00:00Z","v":69359,"vw":130.44548},{"c":128.14,"h":131.9,"l":127.45,"n":6376,"o":131.2,"t":"2026-02-23T05:00:00Z","v":139217,"vw":128.738797},{"c":128.68,"h":129.75,"l":127.51,"n":6642,"o":128.6,"t":"2026-02-24T05:00:00Z","v":124863,"vw":128.917776},{"c":130.75,"h":131.035,"l":128.5,"n":5854,"o":128.94,"t":"2026-02-25T05:00:00Z","v":103672,"vw":130.05248},{"c":131.32,"h":132.8499,"l":130.945,"n":3794,"o":131.85,"t":"2026-02-26T05:00:00Z","v":72738,"vw":131.644391},{"c":129.46,"h":130.4399,"l":122.36,"n":5886,"o":125.5,"t":"2026-02-27T05:00:00Z","v":187044,"vw":128.241834},{"c":131.71,"h":134.55,"l":127.87,"n":4189,"o":127.89,"t":"2026-03-02T05:00:00Z","v":87429,"vw":131.810533},{"c":135.39,"h":135.75,"l":128.95,"n":5383,"o":130.4,"t":"2026-03-03T05:00:00Z","v":111440,"vw":134.383523},{"c":135.98,"h":136.33,"l":135.31,"n":3744,"o":136.29,"t":"2026-03-04T05:00:00Z","v":71920,"vw":135.936136},{"c":131.82,"h":135.6,"l":130.88,"n":3938,"o":135.43,"t":"2026-03-05T05:00:00Z","v":69182,"vw":132.740992},{"c":130.78,"h":131.28,"l":127.89,"n":3489,"o":129.97,"t":"2026-03-06T05:00:00Z","v":82784,"vw":130.089892},{"c":131.81,"h":131.95,"l":128.285,"n":6495,"o":128.96,"t":"2026-03-09T04:00:00Z","v":118753,"vw":129.807463},{"c":131.23,"h":131.96,"l":127.8301,"n":5709,"o":131.35,"t":"2026-03-10T04:00:00Z","v":131013,"vw":130.712411},{"c":130.44,"h":131.5,"l":129.58,"n":5806,"o":130.38,"t":"2026-03-11T04:00:00Z","v":130806,"vw":130.75539},{"c":129.97,"h":130.38,"l":129.1,"n":4638,"o":129.13,"t":"2026-03-12T04:00:00Z","v":96116,"vw":129.897456},{"c":129.84,"h":132.03,"l":128.77,"n":6106,"o":130.6,"t":"2026-03-13T04:00:00Z","v":175730,"vw":130.558599},{"c":128.53,"h":130.42,"l":128.28,"n":8993,"o":129.9,"t":"2026-03-16T04:00:00Z","v":181391,"vw":129.589012},{"c":128.04,"h":131.18,"l":127.7,"n":8308,"o":129.67,"t":"2026-03-17T04:00:00Z","v":205566,"vw":129.431653},{"c":126.75,"h":127.49,"l":124.77,"n":9403,"o":126.73,"t":"2026-03-18T04:00:00Z","v":211470,"vw":126.105049},{"c":127.69,"h":128.93,"l":125.61,"n":7697,"o":126.96,"t":"2026-03-19T04:00:00Z","v":165816,"vw":127.907505},{"c":126.68,"h":128.765,"l":126.535,"n":8930,"o":127.97,"t":"2026-03-20T04:00:00Z","v":404190,"vw":126.901396},{"c":128.76,"h":130.975,"l":127.95,"n":7859,"o":128.83,"t":"2026-03-23T04:00:00Z","v":224844,"vw":129.100546},{"c":129.6,"h":130.01,"l":126.8,"n":8875,"o":127.54,"t":"2026-03-24T04:00:00Z","v":260782,"vw":128.66053},{"c":128.32,"h":130.89,"l":128.215,"n":6832,"o":130.77,"t":"2026-03-25T04:00:00Z","v":149491,"vw":129.050059},{"c":128.6,"h":130.04,"l":128,"n":6740,"o":128,"t":"2026-03-26T04:00:00Z","v":151863,"vw":128.950093},{"c":126.55,"h":129.9275,"l":126.45,"n":8555,"o":128.57,"t":"2026-03-27T04:00:00Z","v":200145,"vw":128.072459},{"c":129.09,"h":129.15,"l":127.04,"n":8169,"o":127.73,"t":"2026-03-30T04:00:00Z","v":187327,"vw":128.382088},{"c":128.96,"h":130.18,"l":127.16,"n":6995,"o":129,"t":"2026-03-31T04:00:00Z","v":228737,"vw":128.709824},{"c":128.15,"h":129.68,"l":128.13,"n":4691,"o":129.68,"t":"2026-04-01T04:00:00Z","v":123175,"vw":128.68284},{"c":129.45,"h":129.87,"l":126.82,"n":8345,"o":127.7,"t":"2026-04-02T04:00:00Z","v":279271,"vw":128.455966},{"c":131.44,"h":132.165,"l":128.23,"n":7022,"o":129.35,"t":"2026-04-06T04:00:00Z","v":186943,"vw":130.243742},{"c":130.7,"h":132.505,"l":130.54,"n":5863,"o":131.33,"t":"2026-04-07T04:00:00Z","v":151729,"vw":131.336797},{"c":133.34,"h":134.47,"l":132.26,"n":4414,"o":132.26,"t":"2026-04-08T04:00:00Z","v":92908,"vw":133.43027},{"c":132.8,"h":133.09,"l":131.42,"n":8789,"o":132.32,"t":"2026-04-09T04:00:00Z","v":160375,"vw":132.363324},{"c":132.29,"h":132.895,"l":130.52,"n":4163,"o":132.17,"t":"2026-04-10T04:00:00Z","v":98934,"vw":131.906363},{"c":133.21,"h":133.23,"l":130.61,"n":5622,"o":131.92,"t":"2026-04-13T04:00:00Z","v":116852,"vw":132.195663},{"c":135.29,"h":135.3,"l":132.39,"n":5147,"o":132.96,"t":"2026-04-14T04:00:00Z","v":90854,"vw":134.388155},{"c":136.43,"h":137.1,"l":133.96,"n":5537,"o":135.58,"t":"2026-04-15T04:00:00Z","v":137048,"vw":135.62266},{"c":136.53,"h":138.7782,"l":136,"n":5552,"o":136,"t":"2026-04-16T04:00:00Z","v":136579,"vw":136.699731},{"c":139.42,"h":140.36,"l":136.105,"n":5462,"o":137.54,"t":"2026-04-17T04:00:00Z","v":144938,"vw":138.749567},{"c":138.72,"h":140.41,"l":136.6575,"n":6171,"o":138.6,"t":"2026-04-20T04:00:00Z","v":127627,"vw":139.040295},{"c":137.57,"h":139.38,"l":136.49,"n":7192,"o":139.09,"t":"2026-04-21T04:00:00Z","v":165584,"vw":137.99036},{"c":139.81,"h":139.93,"l":136.45,"n":5902,"o":137.7,"t":"2026-04-22T04:00:00Z","v":132071,"vw":138.518302},{"c":141.1,"h":141.31,"l":137.75,"n":7257,"o":139.65,"t":"2026-04-23T04:00:00Z","v":187352,"vw":140.105725},{"c":141.13,"h":141.64,"l":136.5,"n":5487,"o":140.76,"t":"2026-04-24T04:00:00Z","v":143258,"vw":140.378778},{"c":141.79,"h":142.75,"l":138.69,"n":5653,"o":140.79,"t":"2026-04-27T04:00:00Z","v":110316,"vw":141.88686},{"c":144.23,"h":144.38,"l":142.5325,"n":4751,"o":142.84,"t":"2026-04-28T04:00:00Z","v":130069,"vw":143.654266},{"c":142.48,"h":144.075,"l":141.31,"n":4373,"o":143.74,"t":"2026-04-29T04:00:00Z","v":70945,"vw":142.75365},{"c":141.7,"h":143.92,"l":140.675,"n":4700,"o":141.49,"t":"2026-04-30T04:00:00Z","v":106650,"vw":141.961945},{"c":141.66,"h":143.065,"l":139.5,"n":4126,"o":142.42,"t":"2026-05-01T04:00:00Z","v":62735,"vw":141.331667},{"c":140.99,"h":142.78,"l":139.57,"n":6431,"o":140.92,"t":"2026-05-04T04:00:00Z","v":150471,"vw":140.98917},{"c":140.78,"h":141.73,"l":139.7,"n":4511,"o":140.64,"t":"2026-05-05T04:00:00Z","v":89888,"vw":140.87114},{"c":140.43,"h":142.68,"l":139.7,"n":4616,"o":141.64,"t":"2026-05-06T04:00:00Z","v":73733,"vw":140.924301},{"c":141.36,"h":143.23,"l":140.26,"n":4165,"o":140.78,"t":"2026-05-07T04:00:00Z","v":74676,"vw":141.556671},{"c":122.38,"h":132.22,"l":116.62,"n":8450,"o":132.22,"t":"2026-05-08T04:00:00Z","v":305264,"vw":122.303359},{"c":122.52,"h":126.99,"l":120.69,"n":8113,"o":122.63,"t":"2026-05-11T04:00:00Z","v":197764,"vw":122.988877},{"c":122.2,"h":126.11,"l":121.505,"n":6470,"o":123.15,"t":"2026-05-12T04:00:00Z","v":163206,"vw":123.559982},{"c":123.4,"h":124.51,"l":120.75,"n":6504,"o":120.91,"t":"2026-05-13T04:00:00Z","v":167755,"vw":123.221317},{"c":125.72,"h":127.23,"l":124,"n":6541,"o":124.02,"t":"2026-05-14T04:00:00Z","v":155742,"vw":125.812008},{"c":125.4,"h":126.97,"l":124.79,"n":6542,"o":126.67,"t":"2026-05-15T04:00:00Z","v":163968,"vw":125.758811},{"c":128.36,"h":129.9499,"l":124.86,"n":4963,"o":124.86,"t":"2026-05-18T04:00:00Z","v":119774,"vw":128.374034},{"c":128.8,"h":130.67,"l":127.2,"n":5121,"o":129.38,"t":"2026-05-19T04:00:00Z","v":144198,"vw":128.621715},{"c":128.35,"h":130.23,"l":127.25,"n":6053,"o":128.55,"t":"2026-05-20T04:00:00Z","v":136139,"vw":128.691517},{"c":129.64,"h":129.83,"l":126.97,"n":5420,"o":126.97,"t":"2026-05-21T04:00:00Z","v":108318,"vw":128.968991},{"c":128.95,"h":130.84,"l":128.145,"n":6026,"o":129.77,"t":"2026-05-22T04:00:00Z","v":136393,"vw":128.886505},{"c":129.51,"h":130.39,"l":128.58,"n":5835,"o":129.16,"t":"2026-05-26T04:00:00Z","v":114609,"vw":129.596929},{"c":129.01,"h":131.33,"l":128.775,"n":7526,"o":130.48,"t":"2026-05-27T04:00:00Z","v":160794,"vw":130.289415},{"c":130.12,"h":130.61,"l":128.09,"n":7582,"o":128.09,"t":"2026-05-28T04:00:00Z","v":132536,"vw":129.584998},{"c":130.57,"h":132,"l":127.385,"n":6195,"o":130.64,"t":"2026-05-29T04:00:00Z","v":133092,"vw":130.760309},{"c":129.16,"h":130.69,"l":128.51,"n":7335,"o":128.89,"t":"2026-06-01T04:00:00Z","v":116992,"vw":129.905114},{"c":129.22,"h":131.02,"l":127.89,"n":5058,"o":127.89,"t":"2026-06-02T04:00:00Z","v":106550,"vw":129.567211},{"c":127.71,"h":129.55,"l":126.83,"n":7682,"o":127.93,"t":"2026-06-03T04:00:00Z","v":160149,"vw":128.587099},{"c":129.45,"h":130.31,"l":128.84,"n":7664,"o":129.71,"t":"2026-06-04T04:00:00Z","v":144707,"vw":129.658389},{"c":129.03,"h":130.55,"l":128.23,"n":5261,"o":130.2,"t":"2026-06-05T04:00:00Z","v":141525,"vw":129.352337},{"c":127.34,"h":130.13,"l":127.26,"n":6443,"o":129.38,"t":"2026-06-08T04:00:00Z","v":146074,"vw":128.021722},{"c":128.9,"h":129.57,"l":127.8701,"n":6067,"o":128.45,"t":"2026-06-09T04:00:00Z","v":204106,"vw":128.666309},{"c":130.72,"h":131.8,"l":129.665,"n":6164,"o":130.01,"t":"2026-06-10T04:00:00Z","v":182240,"vw":130.387172},{"c":128.57,"h":131.47,"l":128.48,"n":4185,"o":131.47,"t":"2026-06-11T04:00:00Z","v":87662,"vw":129.25554},{"c":130.3,"h":132.085,"l":128.99,"n":5979,"o":129.39,"t":"2026-06-12T04:00:00Z","v":125525,"vw":129.910979},{"c":128.25,"h":131.465,"l":128.12,"n":4233,"o":130.17,"t":"2026-06-15T04:00:00Z","v":88268,"vw":128.789423},{"c":130.95,"h":131.005,"l":128.995,"n":5742,"o":129.22,"t":"2026-06-16T04:00:00Z","v":191167,"vw":130.318521},{"c":129.1,"h":132.1,"l":128.5,"n":5415,"o":130.52,"t":"2026-06-17T04:00:00Z","v":107817,"vw":129.759246},{"c":130.34,"h":130.43,"l":128.72,"n":6572,"o":129.41,"t":"2026-06-18T04:00:00Z","v":274334,"vw":129.971441},{"c":129.73,"h":131.71,"l":129.57,"n":4818,"o":130.45,"t":"2026-06-22T04:00:00Z","v":83638,"vw":130.077219},{"c":129.55,"h":131.4925,"l":129.55,"n":4568,"o":130.72,"t":"2026-06-23T04:00:00Z","v":107607,"vw":130.325528},{"c":133.19,"h":133.67,"l":130.21,"n":4989,"o":130.22,"t":"2026-06-24T04:00:00Z","v":147787,"vw":132.508949},{"c":133.58,"h":135.22,"l":132.58,"n":4081,"o":133.15,"t":"2026-06-25T04:00:00Z","v":98779,"vw":133.76348},{"c":134.41,"h":134.6,"l":132.42,"n":6463,"o":133.73,"t":"2026-06-26T04:00:00Z","v":622397,"vw":134.244447},{"c":132.92,"h":134.97,"l":132.01,"n":4806,"o":134.91,"t":"2026-06-29T04:00:00Z","v":113087,"vw":133.04751},{"c":133.33,"h":134,"l":131.775,"n":4160,"o":133.56,"t":"2026-06-30T04:00:00Z","v":97672,"vw":133.276811},{"c":134.68,"h":136.03,"l":133.95,"n":5508,"o":133.95,"t":"2026-07-01T04:00:00Z","v":134105,"vw":135.156614},{"c":135.26,"h":136.11,"l":133.99,"n":4439,"o":135.59,"t":"2026-07-02T04:00:00Z","v":114869,"vw":135.237503},{"c":134.31,"h":135.52,"l":132.815,"n":3460,"o":134.43,"t":"2026-07-06T04:00:00Z","v":69413,"vw":134.061455},{"c":132.75,"h":134.765,"l":132.15,"n":4862,"o":133.92,"t":"2026-07-07T04:00:00Z","v":111896,"vw":132.89315},{"c":131.81,"h":132.85,"l":131.01,"n":3970,"o":132.55,"t":"2026-07-08T04:00:00Z","v":87467,"vw":131.8979},{"c":132.51,"h":133.57,"l":130.46,"n":4465,"o":131.86,"t":"2026-07-09T04:00:00Z","v":125796,"vw":132.457767},{"c":133.51,"h":133.83,"l":132.58,"n":3307,"o":133.08,"t":"2026-07-10T04:00:00Z","v":76731,"vw":133.323063},{"c":131.88,"h":135.31,"l":131.22,"n":5143,"o":134.44,"t":"2026-07-13T04:00:00Z","v":122405,"vw":132.626001},{"c":131.87,"h":133.1,"l":131.5,"n":5073,"o":131.79,"t":"2026-07-14T04:00:00Z","v":92129,"vw":132.045293},{"c":131.71,"h":133.32,"l":131.29,"n":4273,"o":132.57,"t":"2026-07-15T04:00:00Z","v":78793,"vw":131.934004},{"c":135.31,"h":135.625,"l":132.19,"n":4089,"o":132.19,"t":"2026-07-16T04:00:00Z","v":123654,"vw":134.618977},{"c":134.28,"h":135.86,"l":133.35,"n":4849,"o":134.67,"t":"2026-07-17T04:00:00Z","v":93570,"vw":134.214105},{"c":134.05,"h":135.68,"l":132.55,"n":4352,"o":134.28,"t":"2026-07-20T04:00:00Z","v":86471,"vw":133.825442},{"c":133.17,"h":134.805,"l":132.65,"n":4223,"o":133.71,"t":"2026-07-21T04:00:00Z","v":84167,"vw":133.148536},{"c":132.6,"h":133.805,"l":131.375,"n":3577,"o":133.32,"t":"2026-07-22T04:00:00Z","v":63822,"vw":132.337781},{"c":131.6,"h":131.94,"l":130.56,"n":3765,"o":131.63,"t":"2026-07-23T04:00:00Z","v":75840,"vw":131.456978},{"c":133.36,"h":134.645,"l":132.59,"n":3449,"o":132.59,"t":"2026-07-24T04:00:00Z","v":68265,"vw":133.472466},{"c":133.9,"h":134.99,"l":133.465,"n":4304,"o":133.78,"t":"2026-07-27T04:00:00Z","v":75312,"vw":134.09001},{"c":136.94,"h":136.96,"l":132.81,"n":5122,"o":134.8,"t":"2026-07-28T04:00:00Z","v":94484,"vw":136.026645},{"c":138.04,"h":138.06,"l":135.79,"n":4345,"o":135.79,"t":"2026-07-29T04:00:00Z","v":103377,"vw":137.445448},{"c":135.69,"h":138.685,"l":134.22,"n":5319,"o":137.6,"t":"2026-07-30T04:00:00Z","v":127461,"vw":135.783534},{"c":135.87,"h":136.79,"l":133.7,"n":3857,"o":135.13,"t":"2026-07-31T04:00:00Z","v":80091,"vw":135.707039},{"c":138.25,"h":140,"l":134.14,"n":5762,"o":137.04,"t":"2026-08-03T04:00:00Z","v":122096,"vw":138.130232},{"c":136.1,"h":139.385,"l":131.14,"n":6411,"o":137.85,"t":"2026-08-04T04:00:00Z","v":187552,"vw":137.025518},{"c":135.84,"h":136.78,"l":135.06,"n":4310,"o":136.78,"t":"2026-08-05T04:00:00Z","v":98746,"vw":135.668471},{"c":134.85,"h":137.7825,"l":133.01,"n":7265,"o":136.9,"t":"2026-08-06T04:00:00Z","v":201400,"vw":134.749735},{"c":131.46,"h":132.175,"l":125.79,"n":6955,"o":129.4,"t":"2026-08-07T04:00:00Z","v":196711,"vw":130.587796},{"c":126.7,"h":130.25,"l":124.76,"n":8268,"o":130.25,"t":"2026-08-10T04:00:00Z","v":210962,"vw":126.445502},{"c":125.33,"h":128.68,"l":125.095,"n":4876,"o":126.77,"t":"2026-08-11T04:00:00Z","v":166791,"vw":126.303816},{"c":126.39,"h":127.27,"l":123.32,"n":4693,"o":124.36,"t":"2026-08-12T04:00:00Z","v":146841,"vw":126.21196},{"c":127.26,"h":128.25,"l":125.62,"n":7128,"o":127.36,"t":"2026-08-13T04:00:00Z","v":182157,"vw":127.038416},{"c":127.79,"h":128.25,"l":125.8075,"n":3358,"o":126.99,"t":"2026-08-14T04:00:00Z","v":81845,"vw":127.625389},{"c":125.83,"h":128.16,"l":125.07,"n":10010,"o":126.62,"t":"2026-08-17T04:00:00Z","v":194244,"vw":126.734891},{"c":125.67,"h":127.45,"l":125.5,"n":8306,"o":126.7,"t":"2026-08-18T04:00:00Z","v":123389,"vw":126.226953},{"c":126.12,"h":128,"l":125.41,"n":6328,"o":125.41,"t":"2026-08-19T04:00:00Z","v":96981,"vw":126.572958},{"c":126.6,"h":127.2399,"l":123.79,"n":6804,"o":125.01,"t":"2026-08-20T04:00:00Z","v":162164,"vw":126.512765},{"c":127.03,"h":128.88,"l":126,"n":6645,"o":126.73,"t":"2026-08-21T04:00:00Z","v":194281,"vw":127.187463},{"c":127.71,"h":129.03,"l":126.855,"n":6669,"o":127.59,"t":"2026-08-24T04:00:00Z","v":119457,"vw":127.969448},{"c":128.76,"h":128.9855,"l":127.77,"n":6504,"o":127.84,"t":"2026-08-25T04:00:00Z","v":115517,"vw":128.41587},{"c":127.78,"h":129.46,"l":127.51,"n":6937,"o":128.94,"t":"2026-08-26T04:00:00Z","v":129736,"vw":128.086055},{"c":127.38,"h":128.5,"l":126.34,"n":6214,"o":126.49,"t":"2026-08-27T04:00:00Z","v":130562,"vw":127.584367},{"c":127.37,"h":128.595,"l":127.27,"n":6018,"o":128.24,"t":"2026-08-28T04:00:00Z","v":108299,"vw":127.916491},{"c":125.27,"h":127.265,"l":125.16,"n":4339,"o":126.99,"t":"2026-08-31T04:00:00Z","v":159735,"vw":126.079101},{"c":125.2,"h":126.35,"l":124.82,"n":4220,"o":124.82,"t":"2026-09-01T04:00:00Z","v":157229,"vw":125.269612},{"c":127.26,"h":127.77,"l":126.01,"n":5569,"o":126.01,"t":"2026-09-02T04:00:00Z","v":131944,"vw":127.195013},{"c":127.27,"h":128.63,"l":126.715,"n":6019,"o":128,"t":"2026-09-03T04:00:00Z","v":148775,"vw":127.560866},{"c":127.31,"h":128.15,"l":126.5,"n":5359,"o":126.5,"t":"2026-09-04T04:00:00Z","v":138969,"vw":127.354822},{"c":125.14,"h":128.565,"l":124.73,"n":8736,"o":128.565,"t":"2026-09-08T04:00:00Z","v":164745,"vw":125.417002},{"c":125.4,"h":126.08,"l":123.6125,"n":5143,"o":124.91,"t":"2026-09-09T04:00:00Z","v":129370,"vw":125.506125},{"c":125.78,"h":126.72,"l":124.42,"n":4979,"o":124.61,"t":"2026-09-10T04:00:00Z","v":122890,"vw":125.467484},{"c":126.69,"h":127.5,"l":125.735,"n":7487,"o":127.43,"t":"2026-09-11T04:00:00Z","v":174771,"vw":126.604493},{"c":127.49,"h":128.3,"l":126.52,"n":6406,"o":127.3,"t":"2026-09-14T04:00:00Z","v":185856,"vw":127.477081},{"c":127.45,"h":128.125,"l":126.4,"n":5874,"o":126.54,"t":"2026-09-15T04:00:00Z","v":176933,"vw":127.246328},{"c":127.43,"h":128.35,"l":126.255,"n":5020,"o":127.25,"t":"2026-09-16T04:00:00Z","v":156325,"vw":127.334875},{"c":126.58,"h":128.735,"l":126.01,"n":5516,"o":128.46,"t":"2026-09-17T04:00:00Z","v":185265,"vw":126.801301},{"c":126.07,"h":127.33,"l":125.5,"n":4164,"o":125.84,"t":"2026-09-18T04:00:00Z","v":232494,"vw":126.11238},{"c":126.29,"h":127.24,"l":126.005,"n":5012,"o":126.52,"t":"2026-09-21T04:00:00Z","v":142360,"vw":126.430649},{"c":126.02,"h":128.44,"l":125.86,"n":6845,"o":127.73,"t":"2026-09-22T04:00:00Z","v":151617,"vw":126.342626},{"c":125.03,"h":126.485,"l":124.59,"n":4375,"o":125.5,"t":"2026-09-23T04:00:00Z","v":116817,"vw":125.192068},{"c":125.03,"h":126.65,"l":124.285,"n":4212,"o":125.71,"t":"2026-09-24T04:00:00Z","v":122152,"vw":125.074195},{"c":124.34,"h":126.12,"l":124.31,"n":4280,"o":125.77,"t":"2026-09-25T04:00:00Z","v":108166,"vw":124.727388},{"c":124.05,"h":125.11,"l":123.57,"n":5216,"o":124.64,"t":"2026-09-28T04:00:00Z","v":127222,"vw":124.202151},{"c":124.03,"h":125.41,"l":123.95,"n":4932,"o":124.71,"t":"2026-09-29T04:00:00Z","v":106040,"vw":124.282896},{"c":123.08,"h":124.1281,"l":122.585,"n":3665,"o":123.91,"t":"2026-09-30T04:00:00Z","v":112186,"vw":123.178709},{"c":123.57,"h":123.9,"l":121.875,"n":5302,"o":123.08,"t":"2026-10-01T04:00:00Z","v":139549,"vw":123.125353},{"c":123.87,"h":125.79,"l":123.28,"n":4235,"o":124.33,"t":"2026-10-02T04:00:00Z","v":129059,"vw":124.371107},{"c":125.01,"h":125.72,"l":121.76,"n":4858,"o":123.66,"t":"2026-10-05T04:00:00Z","v":152334,"vw":125.03586},{"c":124.32,"h":125.56,"l":124.08,"n":5297,"o":124.95,"t":"2026-10-06T04:00:00Z","v":127331,"vw":124.5548},{"c":124.52,"h":125.04,"l":123.01,"n":4385,"o":123.6,"t":"2026-10-07T04:00:00Z","v":132364,"vw":124.356495},{"c":125.96,"h":126.1,"l":123.56,"n":6380,"o":124.25,"t":"2026-10-08T04:00:00Z","v":152916,"vw":125.348023},{"c":125.26,"h":126.56,"l":125.02,"n":4207,"o":125.82,"t":"2026-10-09T04:00:00Z","v":84633,"vw":125.46209},{"c":125.82,"h":127.25,"l":124.83,"n":4659,"o":124.83,"t":"2026-10-12T04:00:00Z","v":109411,"vw":126.10792},{"c":126.93,"h":127.33,"l":125.91,"n":4922,"o":126.48,"t":"2026-10-13T04:00:00Z","v":100465,"vw":126.762984},{"c":126.06,"h":127.63,"l":124.925,"n":6449,"o":126.77,"t":"2026-10-14T04:00:00Z","v":111230,"vw":125.932988},{"c":128.02,"h":128.61,"l":126.89,"n":6263,"o":127.62,"t":"2026-10-15T04:00:00Z","v":124335,"vw":127.912714},{"c":127.42,"h":128.79,"l":127,"n":4828,"o":128.61,"t":"2026-10-16T04:00:00Z","v":135969,"vw":127.885298},{"c":125.1,"h":128.12,"l":125.01,"n":5043,"o":127,"t":"2026-10-19T04:00:00Z","v":101078,"vw":125.439811},{"c":126.38,"h":127.65,"l":125.55,"n":5504,"o":126,"t":"2026-10-20T04:00:00Z","v":115115,"vw":126.692608},{"c":125.52,"h":127.7,"l":125.245,"n":4994,"o":126.69,"t":"2026-10-21T04:00:00Z","v":163459,"vw":126.389849},{"c":125.85,"h":127.335,"l":125.545,"n":6385,"o":125.92,"t":"2026-10-22T04:00:00Z","v":178535,"vw":126.268974}],"volatilityBars":[{"c":127.3,"h":128.44,"l":126.97,"n":1062,"o":127.73,"t":"2026-09-22T13:30:00Z","v":14979,"vw":127.568795},{"c":126.855,"h":127.67,"l":126.76,"n":577,"o":126.845,"t":"2026-09-22T13:45:00Z","v":6420,"vw":127.243526},{"c":127.445,"h":127.69,"l":126.805,"n":116,"o":126.805,"t":"2026-09-22T14:00:00Z","v":4244,"vw":127.371391},{"c":126.84,"h":127.29,"l":126.64,"n":107,"o":127.195,"t":"2026-09-22T14:15:00Z","v":2158,"vw":126.921391},{"c":126.78,"h":126.9,"l":126.78,"n":23,"o":126.9,"t":"2026-09-22T14:30:00Z","v":350,"vw":126.84},{"c":126.49,"h":126.78,"l":126.49,"n":54,"o":126.585,"t":"2026-09-22T14:45:00Z","v":969,"vw":126.617258},{"c":126.26,"h":126.6,"l":126.26,"n":43,"o":126.52,"t":"2026-09-22T15:00:00Z","v":747,"vw":126.48},{"c":126.21,"h":126.27,"l":126.18,"n":48,"o":126.19,"t":"2026-09-22T15:15:00Z","v":1140,"vw":126.2125},{"c":126.19,"h":126.19,"l":125.96,"n":123,"o":125.965,"t":"2026-09-22T15:30:00Z","v":2997,"vw":126.128333},{"c":126.15,"h":126.15,"l":126.15,"n":11,"o":126.15,"t":"2026-09-22T15:45:00Z","v":143,"vw":126.15},{"c":126.44,"h":126.5,"l":126.38,"n":53,"o":126.5,"t":"2026-09-22T16:00:00Z","v":1009,"vw":126.425},{"c":126.43,"h":126.44,"l":126.43,"n":14,"o":126.44,"t":"2026-09-22T16:15:00Z","v":322,"vw":126.433333},{"c":126.45,"h":126.45,"l":126.45,"n":15,"o":126.45,"t":"2026-09-22T16:30:00Z","v":407,"vw":126.45},{"c":126.47,"h":126.47,"l":126.335,"n":18,"o":126.41,"t":"2026-09-22T16:45:00Z","v":559,"vw":126.418738},{"c":126.4,"h":126.4,"l":126.25,"n":40,"o":126.25,"t":"2026-09-22T17:00:00Z","v":739,"vw":126.316667},{"c":126.42,"h":126.43,"l":126.185,"n":111,"o":126.36,"t":"2026-09-22T17:15:00Z","v":3218,"vw":126.302131},{"c":126.6,"h":126.6,"l":126.51,"n":59,"o":126.51,"t":"2026-09-22T17:30:00Z","v":992,"vw":126.575},{"c":126.73,"h":126.76,"l":126.56,"n":191,"o":126.56,"t":"2026-09-22T17:45:00Z","v":3111,"vw":126.691071},{"c":126.73,"h":126.73,"l":126.7,"n":24,"o":126.7,"t":"2026-09-22T18:00:00Z","v":385,"vw":126.71},{"c":126.66,"h":126.66,"l":126.61,"n":37,"o":126.63,"t":"2026-09-22T18:15:00Z","v":917,"vw":126.623333},{"c":126.67,"h":126.67,"l":126.47,"n":37,"o":126.67,"t":"2026-09-22T18:30:00Z","v":440,"vw":126.603333},{"c":126.62,"h":126.62,"l":126.62,"n":16,"o":126.62,"t":"2026-09-22T18:45:00Z","v":165,"vw":126.62},{"c":126.26,"h":126.7,"l":126.26,"n":119,"o":126.65,"t":"2026-09-22T19:00:00Z","v":2172,"vw":126.465714},{"c":126.25,"h":126.38,"l":126.08,"n":65,"o":126.38,"t":"2026-09-22T19:15:00Z","v":1041,"vw":126.246},{"c":126.48,"h":126.64,"l":126.225,"n":194,"o":126.225,"t":"2026-09-22T19:30:00Z","v":4901,"vw":126.550938},{"c":126.11,"h":126.365,"l":125.86,"n":913,"o":126.355,"t":"2026-09-22T19:45:00Z","v":21100,"vw":126.0929},{"c":126.02,"h":126.11,"l":126.02,"n":26,"o":126.11,"t":"2026-09-22T20:00:00Z","v":55089,"vw":126.021134},{"c":125.96,"h":126.18,"l":125.35,"n":123,"o":125.5,"t":"2026-09-23T13:30:00Z","v":4571,"vw":125.664289},{"c":126.17,"h":126.485,"l":126.11,"n":98,"o":126.11,"t":"2026-09-23T13:45:00Z","v":3244,"vw":126.251347},{"c":125.47,"h":126.245,"l":125.47,"n":104,"o":126.245,"t":"2026-09-23T14:00:00Z","v":1897,"vw":125.90313},{"c":125.765,"h":126.12,"l":125.75,"n":72,"o":125.75,"t":"2026-09-23T14:15:00Z","v":2136,"vw":125.969955},{"c":125.19,"h":125.735,"l":125.19,"n":39,"o":125.735,"t":"2026-09-23T14:30:00Z","v":630,"vw":125.45125},{"c":125.07,"h":125.27,"l":124.78,"n":26,"o":125.27,"t":"2026-09-23T14:45:00Z","v":782,"vw":125.046667},{"c":125.07,"h":125.11,"l":124.89,"n":27,"o":125.11,"t":"2026-09-23T15:00:00Z","v":668,"vw":124.995},{"c":125.02,"h":125.33,"l":125.02,"n":100,"o":125.22,"t":"2026-09-23T15:15:00Z","v":2346,"vw":125.236},{"c":125.12,"h":125.12,"l":124.89,"n":29,"o":124.95,"t":"2026-09-23T15:30:00Z","v":927,"vw":124.960779},{"c":125.35,"h":125.35,"l":125.09,"n":179,"o":125.09,"t":"2026-09-23T15:45:00Z","v":4644,"vw":125.160588},{"c":125.34,"h":125.4,"l":125.32,"n":41,"o":125.34,"t":"2026-09-23T16:00:00Z","v":995,"vw":125.348571},{"c":125.46,"h":125.46,"l":125.22,"n":70,"o":125.33,"t":"2026-09-23T16:15:00Z","v":1536,"vw":125.368889},{"c":125.52,"h":125.52,"l":125.4,"n":8,"o":125.4,"t":"2026-09-23T16:30:00Z","v":523,"vw":125.448144},{"c":125.5,"h":125.5,"l":125.46,"n":36,"o":125.46,"t":"2026-09-23T16:45:00Z","v":491,"vw":125.486667},{"c":125.4,"h":125.4,"l":125.31,"n":24,"o":125.31,"t":"2026-09-23T17:00:00Z","v":879,"vw":125.355},{"c":125.4,"h":125.63,"l":125.4,"n":82,"o":125.465,"t":"2026-09-23T17:15:00Z","v":2084,"vw":125.513298},{"c":125.4,"h":125.4,"l":125.4,"n":10,"o":125.4,"t":"2026-09-23T17:30:00Z","v":242,"vw":125.4},{"c":125.42,"h":125.5,"l":125.365,"n":7,"o":125.365,"t":"2026-09-23T17:45:00Z","v":369,"vw":125.428333},{"c":125.31,"h":125.42,"l":125.31,"n":16,"o":125.42,"t":"2026-09-23T18:00:00Z","v":395,"vw":125.358333},{"c":125.255,"h":125.3,"l":125.255,"n":36,"o":125.3,"t":"2026-09-23T18:15:00Z","v":1254,"vw":125.282222},{"c":125,"h":125.25,"l":124.785,"n":36,"o":125.25,"t":"2026-09-23T18:30:00Z","v":951,"vw":124.966428},{"c":125.08,"h":125.16,"l":124.7225,"n":218,"o":124.775,"t":"2026-09-23T18:45:00Z","v":8794,"vw":125.004544},{"c":125.355,"h":125.445,"l":125,"n":179,"o":125.07,"t":"2026-09-23T19:00:00Z","v":7600,"vw":125.247655},{"c":125.1,"h":125.45,"l":125.1,"n":87,"o":125.45,"t":"2026-09-23T19:15:00Z","v":1670,"vw":125.316429},{"c":125.19,"h":125.26,"l":124.96,"n":191,"o":125.14,"t":"2026-09-23T19:30:00Z","v":5220,"vw":125.136773},{"c":125.16,"h":125.18,"l":124.59,"n":686,"o":124.8325,"t":"2026-09-23T19:45:00Z","v":19554,"vw":125.012105},{"c":125.03,"h":125.03,"l":125.03,"n":21,"o":125.03,"t":"2026-09-23T20:00:00Z","v":22013,"vw":125.03},{"c":125.38,"h":126.2,"l":125.38,"n":261,"o":125.71,"t":"2026-09-24T13:30:00Z","v":5408,"vw":125.795673},{"c":126.27,"h":126.65,"l":125.615,"n":135,"o":126.06,"t":"2026-09-24T13:45:00Z","v":5012,"vw":126.092968},{"c":125.9,"h":126.495,"l":125.685,"n":93,"o":126.12,"t":"2026-09-24T14:00:00Z","v":3275,"vw":126.073863},{"c":125.175,"h":125.91,"l":125.175,"n":29,"o":125.905,"t":"2026-09-24T14:15:00Z","v":1594,"vw":125.756779},{"c":124.98,"h":125.34,"l":124.98,"n":28,"o":125.19,"t":"2026-09-24T14:30:00Z","v":897,"vw":125.180196},{"c":125.19,"h":125.4099,"l":124.975,"n":40,"o":124.975,"t":"2026-09-24T14:45:00Z","v":1395,"vw":125.083618},{"c":124.965,"h":125.13,"l":124.75,"n":59,"o":124.75,"t":"2026-09-24T15:00:00Z","v":915,"vw":125.016429},{"c":125.17,"h":125.17,"l":125.02,"n":45,"o":125.02,"t":"2026-09-24T15:15:00Z","v":1724,"vw":125.104167},{"c":125.005,"h":125.21,"l":125.005,"n":29,"o":125.21,"t":"2026-09-24T15:30:00Z","v":1601,"vw":125.040869},{"c":124.92,"h":124.92,"l":124.81,"n":45,"o":124.83,"t":"2026-09-24T15:45:00Z","v":1967,"vw":124.825834},{"c":124.73,"h":124.85,"l":124.66,"n":96,"o":124.76,"t":"2026-09-24T16:00:00Z","v":4667,"vw":124.757031},{"c":124.835,"h":125.38,"l":124.835,"n":164,"o":124.92,"t":"2026-09-24T16:15:00Z","v":5352,"vw":125.00149},{"c":125.07,"h":125.14,"l":124.93,"n":76,"o":124.96,"t":"2026-09-24T16:30:00Z","v":3542,"vw":125.095648},{"c":125.07,"h":125.07,"l":125.06,"n":10,"o":125.06,"t":"2026-09-24T16:45:00Z","v":264,"vw":125.065},{"c":124.85,"h":125.06,"l":124.75,"n":40,"o":124.95,"t":"2026-09-24T17:00:00Z","v":1315,"vw":124.889031},{"c":124.64,"h":124.81,"l":124.64,"n":39,"o":124.81,"t":"2026-09-24T17:15:00Z","v":978,"vw":124.715},{"c":124.41,"h":124.44,"l":124.41,"n":8,"o":124.44,"t":"2026-09-24T17:30:00Z","v":229,"vw":124.425},{"c":124.74,"h":124.74,"l":124.285,"n":57,"o":124.285,"t":"2026-09-24T17:45:00Z","v":1260,"vw":124.564375},{"c":124.55,"h":124.76,"l":124.2885,"n":122,"o":124.74,"t":"2026-09-24T18:00:00Z","v":4101,"vw":124.641799},{"c":124.57,"h":124.66,"l":124.5,"n":61,"o":124.66,"t":"2026-09-24T18:15:00Z","v":2224,"vw":124.558182},{"c":124.76,"h":124.77,"l":124.48,"n":77,"o":124.48,"t":"2026-09-24T18:30:00Z","v":2357,"vw":124.624156},{"c":124.78,"h":124.78,"l":124.75,"n":68,"o":124.75,"t":"2026-09-24T18:45:00Z","v":1702,"vw":124.768808},{"c":124.735,"h":124.97,"l":124.735,"n":91,"o":124.93,"t":"2026-09-24T19:00:00Z","v":2732,"vw":124.854616},{"c":124.9,"h":124.9,"l":124.725,"n":83,"o":124.83,"t":"2026-09-24T19:15:00Z","v":2583,"vw":124.796707},{"c":124.91,"h":124.94,"l":124.56,"n":219,"o":124.9,"t":"2026-09-24T19:30:00Z","v":5520,"vw":124.819197},{"c":124.91,"h":125.18,"l":124.74,"n":810,"o":124.74,"t":"2026-09-24T19:45:00Z","v":19540,"vw":124.990182},{"c":125.03,"h":125.03,"l":125.03,"n":23,"o":125.03,"t":"2026-09-24T20:00:00Z","v":24596,"vw":125.03},{"c":125.9,"h":126.12,"l":124.9,"n":300,"o":125.77,"t":"2026-09-25T13:30:00Z","v":6976,"vw":125.341877},{"c":125.67,"h":125.805,"l":125.37,"n":206,"o":125.565,"t":"2026-09-25T13:45:00Z","v":2298,"vw":125.66625},{"c":125.085,"h":125.66,"l":125.085,"n":48,"o":125.6,"t":"2026-09-25T14:00:00Z","v":1667,"vw":125.220091},{"c":125.22,"h":125.33,"l":125.16,"n":26,"o":125.32,"t":"2026-09-25T14:15:00Z","v":631,"vw":125.2575},{"c":125.25,"h":125.38,"l":125.12,"n":61,"o":125.24,"t":"2026-09-25T14:30:00Z","v":1658,"vw":125.25},{"c":124.97,"h":125.25,"l":124.97,"n":39,"o":125.25,"t":"2026-09-25T14:45:00Z","v":1144,"vw":125.109375},{"c":124.92,"h":125.12,"l":124.92,"n":41,"o":125.06,"t":"2026-09-25T15:00:00Z","v":1052,"vw":125.056},{"c":124.82,"h":124.82,"l":124.78,"n":35,"o":124.78,"t":"2026-09-25T15:15:00Z","v":949,"vw":124.805992},{"c":124.73,"h":124.96,"l":124.72,"n":55,"o":124.86,"t":"2026-09-25T15:30:00Z","v":1165,"vw":124.824},{"c":124.7,"h":124.93,"l":124.58,"n":57,"o":124.59,"t":"2026-09-25T15:45:00Z","v":2171,"vw":124.791697},{"c":125.3,"h":125.33,"l":124.94,"n":95,"o":124.94,"t":"2026-09-25T16:00:00Z","v":2202,"vw":125.206111},{"c":125.1,"h":125.235,"l":125.1,"n":33,"o":125.235,"t":"2026-09-25T16:15:00Z","v":1038,"vw":125.134058},{"c":125.065,"h":125.14,"l":125.065,"n":18,"o":125.14,"t":"2026-09-25T16:30:00Z","v":569,"vw":125.105},{"c":125.01,"h":125.01,"l":125.01,"n":8,"o":125.01,"t":"2026-09-25T16:45:00Z","v":140,"vw":125.01},{"c":125.18,"h":125.18,"l":125.08,"n":53,"o":125.08,"t":"2026-09-25T17:00:00Z","v":1178,"vw":125.101667},{"c":125.23,"h":125.23,"l":125.14,"n":72,"o":125.2299,"t":"2026-09-25T17:15:00Z","v":2165,"vw":125.194507},{"c":124.96,"h":125.22,"l":124.96,"n":159,"o":125.22,"t":"2026-09-25T17:30:00Z","v":4571,"vw":125.037633},{"c":125.1,"h":125.1,"l":125,"n":65,"o":125,"t":"2026-09-25T17:45:00Z","v":1429,"vw":125.0425},{"c":125.02,"h":125.02,"l":125.02,"n":10,"o":125.02,"t":"2026-09-25T18:00:00Z","v":214,"vw":125.02},{"c":125.145,"h":125.2,"l":125.13,"n":104,"o":125.13,"t":"2026-09-25T18:15:00Z","v":1890,"vw":125.167},{"c":125.03,"h":125.04,"l":125.01,"n":98,"o":125.035,"t":"2026-09-25T18:30:00Z","v":1256,"vw":125.025035},{"c":125.18,"h":125.18,"l":124.895,"n":82,"o":125.02,"t":"2026-09-25T18:45:00Z","v":1843,"vw":125.084167},{"c":124.945,"h":125.13,"l":124.945,"n":72,"o":125.03,"t":"2026-09-25T19:00:00Z","v":1612,"vw":125.014286},{"c":124.935,"h":125.085,"l":124.935,"n":68,"o":125.085,"t":"2026-09-25T19:15:00Z","v":1079,"vw":124.99625},{"c":124.94,"h":125.14,"l":124.79,"n":265,"o":124.88,"t":"2026-09-25T19:30:00Z","v":6653,"vw":124.980094},{"c":124.35,"h":124.9475,"l":124.31,"n":583,"o":124.9475,"t":"2026-09-25T19:45:00Z","v":14242,"vw":124.581159},{"c":124.34,"h":124.45,"l":124.34,"n":29,"o":124.45,"t":"2026-09-25T20:00:00Z","v":27026,"vw":124.342084},{"c":124.3,"h":124.94,"l":124.3,"n":192,"o":124.64,"t":"2026-09-28T13:30:00Z","v":3724,"vw":124.608443},{"c":124.22,"h":125.11,"l":123.91,"n":297,"o":124.21,"t":"2026-09-28T13:45:00Z","v":12247,"vw":124.282884},{"c":124.26,"h":124.78,"l":124.2,"n":485,"o":124.22,"t":"2026-09-28T14:00:00Z","v":21843,"vw":124.49451},{"c":123.98,"h":124.455,"l":123.88,"n":811,"o":124.26,"t":"2026-09-28T14:15:00Z","v":9252,"vw":124.093673},{"c":123.865,"h":124.15,"l":123.865,"n":22,"o":123.95,"t":"2026-09-28T14:30:00Z","v":591,"vw":123.985},{"c":123.61,"h":124.025,"l":123.57,"n":33,"o":124.02,"t":"2026-09-28T14:45:00Z","v":784,"vw":123.796429},{"c":123.82,"h":123.82,"l":123.63,"n":28,"o":123.74,"t":"2026-09-28T15:00:00Z","v":865,"vw":123.698734},{"c":123.63,"h":123.84,"l":123.63,"n":37,"o":123.79,"t":"2026-09-28T15:15:00Z","v":1286,"vw":123.7305},{"c":123.86,"h":123.86,"l":123.57,"n":45,"o":123.78,"t":"2026-09-28T15:30:00Z","v":945,"vw":123.752},{"c":123.8,"h":124.06,"l":123.8,"n":69,"o":123.8625,"t":"2026-09-28T15:45:00Z","v":1880,"vw":123.940094},{"c":123.97,"h":124.09,"l":123.6,"n":55,"o":123.8,"t":"2026-09-28T16:00:00Z","v":1278,"vw":123.907778},{"c":124.225,"h":124.225,"l":123.99,"n":99,"o":123.99,"t":"2026-09-28T16:15:00Z","v":1733,"vw":124.144886},{"c":123.895,"h":124.34,"l":123.895,"n":44,"o":124.34,"t":"2026-09-28T16:30:00Z","v":1252,"vw":124.098125},{"c":123.94,"h":124.15,"l":123.94,"n":30,"o":124.15,"t":"2026-09-28T16:45:00Z","v":720,"vw":124.0775},{"c":124.21,"h":124.21,"l":124.085,"n":76,"o":124.1,"t":"2026-09-28T17:00:00Z","v":1533,"vw":124.163921},{"c":124.06,"h":124.15,"l":124.01,"n":39,"o":124.01,"t":"2026-09-28T17:15:00Z","v":919,"vw":124.071419},{"c":124.19,"h":124.28,"l":123.83,"n":46,"o":124.28,"t":"2026-09-28T17:30:00Z","v":912,"vw":124.047494},{"c":124.09,"h":124.2,"l":124.045,"n":31,"o":124.2,"t":"2026-09-28T17:45:00Z","v":947,"vw":124.099519},{"c":124.1,"h":124.17,"l":123.94,"n":74,"o":124.01,"t":"2026-09-28T18:00:00Z","v":2068,"vw":124.05737},{"c":124.06,"h":124.17,"l":124.05,"n":89,"o":124.12,"t":"2026-09-28T18:15:00Z","v":1690,"vw":124.128571},{"c":124.05,"h":124.11,"l":124.05,"n":9,"o":124.11,"t":"2026-09-28T18:30:00Z","v":246,"vw":124.08},{"c":123.93,"h":124.15,"l":123.93,"n":58,"o":124.15,"t":"2026-09-28T18:45:00Z","v":909,"vw":123.978333},{"c":124,"h":124.13,"l":123.92,"n":70,"o":123.92,"t":"2026-09-28T19:00:00Z","v":1318,"vw":124.033333},{"c":124.16,"h":124.18,"l":123.96,"n":271,"o":124,"t":"2026-09-28T19:15:00Z","v":4079,"vw":124.090621},{"c":124.06,"h":124.3,"l":123.97,"n":205,"o":123.97,"t":"2026-09-28T19:30:00Z","v":5364,"vw":124.210799},{"c":124.09,"h":124.3,"l":123.97,"n":601,"o":124.2,"t":"2026-09-28T19:45:00Z","v":11508,"vw":124.098664},{"c":124.05,"h":124.05,"l":124.05,"n":21,"o":124.05,"t":"2026-09-28T20:00:00Z","v":23246,"vw":124.05},{"c":124.9,"h":125.41,"l":124.43,"n":196,"o":124.71,"t":"2026-09-29T13:30:00Z","v":4198,"vw":124.885226},{"c":124.59,"h":125.22,"l":124.59,"n":84,"o":125.04,"t":"2026-09-29T13:45:00Z","v":2791,"vw":124.804466},{"c":124.7,"h":124.78,"l":124.42,"n":306,"o":124.42,"t":"2026-09-29T14:00:00Z","v":2707,"vw":124.634332},{"c":124.47,"h":124.85,"l":124.47,"n":57,"o":124.85,"t":"2026-09-29T14:15:00Z","v":2428,"vw":124.615991},{"c":124.425,"h":124.69,"l":124.425,"n":18,"o":124.69,"t":"2026-09-29T14:30:00Z","v":511,"vw":124.61125},{"c":124.72,"h":124.72,"l":124.55,"n":50,"o":124.55,"t":"2026-09-29T14:45:00Z","v":1053,"vw":124.65625},{"c":124.4,"h":124.7,"l":124.274,"n":44,"o":124.7,"t":"2026-09-29T15:00:00Z","v":1436,"vw":124.419455},{"c":124.65,"h":124.65,"l":124.38,"n":42,"o":124.385,"t":"2026-09-29T15:15:00Z","v":1566,"vw":124.411},{"c":124.49,"h":124.73,"l":124.35,"n":199,"o":124.5,"t":"2026-09-29T15:30:00Z","v":6337,"vw":124.559898},{"c":124.32,"h":124.52,"l":124.26,"n":55,"o":124.26,"t":"2026-09-29T15:45:00Z","v":1452,"vw":124.312632},{"c":124.44,"h":124.48,"l":124.28,"n":40,"o":124.28,"t":"2026-09-29T16:00:00Z","v":1245,"vw":124.354464},{"c":124.31,"h":124.34,"l":124.31,"n":36,"o":124.34,"t":"2026-09-29T16:15:00Z","v":894,"vw":124.323333},{"c":124.26,"h":124.425,"l":124.18,"n":86,"o":124.275,"t":"2026-09-29T16:30:00Z","v":1956,"vw":124.256667},{"c":124.255,"h":124.255,"l":124.18,"n":44,"o":124.185,"t":"2026-09-29T16:45:00Z","v":1184,"vw":124.200152},{"c":124.18,"h":124.3299,"l":124.18,"n":19,"o":124.3299,"t":"2026-09-29T17:00:00Z","v":474,"vw":124.290659},{"c":124.25,"h":124.25,"l":124.19,"n":23,"o":124.19,"t":"2026-09-29T17:15:00Z","v":535,"vw":124.23},{"c":124.23,"h":124.29,"l":124.23,"n":89,"o":124.29,"t":"2026-09-29T17:30:00Z","v":1602,"vw":124.272622},{"c":124.05,"h":124.23,"l":124.05,"n":53,"o":124.22,"t":"2026-09-29T17:45:00Z","v":923,"vw":124.149528},{"c":124.23,"h":124.27,"l":124.23,"n":33,"o":124.26,"t":"2026-09-29T18:00:00Z","v":693,"vw":124.252},{"c":124.27,"h":124.27,"l":124.17,"n":62,"o":124.23,"t":"2026-09-29T18:15:00Z","v":1216,"vw":124.228571},{"c":124.4,"h":124.48,"l":124.26,"n":150,"o":124.26,"t":"2026-09-29T18:30:00Z","v":2261,"vw":124.384286},{"c":124.56,"h":124.6178,"l":124.37,"n":53,"o":124.6178,"t":"2026-09-29T18:45:00Z","v":1567,"vw":124.534571},{"c":124.33,"h":124.46,"l":124.21,"n":80,"o":124.31,"t":"2026-09-29T19:00:00Z","v":1961,"vw":124.3135},{"c":123.95,"h":124.37,"l":123.95,"n":141,"o":124.32,"t":"2026-09-29T19:15:00Z","v":2731,"vw":124.229606},{"c":124.1,"h":124.34,"l":124.05,"n":224,"o":124.2,"t":"2026-09-29T19:30:00Z","v":5936,"vw":124.193095},{"c":124.03,"h":124.4,"l":123.97,"n":692,"o":124.24,"t":"2026-09-29T19:45:00Z","v":19977,"vw":124.15114},{"c":124.03,"h":124.03,"l":124.03,"n":13,"o":124.03,"t":"2026-09-29T20:00:00Z","v":15822,"vw":124.03},{"c":124.1281,"h":124.1281,"l":122.66,"n":70,"o":123.91,"t":"2026-09-30T13:30:00Z","v":3009,"vw":123.73861},{"c":123.79,"h":124.03,"l":123.79,"n":22,"o":123.94,"t":"2026-09-30T13:45:00Z","v":531,"vw":123.888},{"c":123.78,"h":123.91,"l":123.52,"n":71,"o":123.52,"t":"2026-09-30T14:00:00Z","v":1492,"vw":123.76},{"c":123.7,"h":123.96,"l":123.7,"n":59,"o":123.85,"t":"2026-09-30T14:15:00Z","v":1525,"vw":123.842778},{"c":123.33,"h":123.51,"l":123.33,"n":24,"o":123.51,"t":"2026-09-30T14:30:00Z","v":585,"vw":123.395},{"c":123.3,"h":123.365,"l":123.135,"n":88,"o":123.31,"t":"2026-09-30T14:45:00Z","v":3058,"vw":123.295},{"c":123.13,"h":123.3425,"l":123.13,"n":49,"o":123.295,"t":"2026-09-30T15:00:00Z","v":1443,"vw":123.245834},{"c":122.78,"h":123.09,"l":122.78,"n":74,"o":123.09,"t":"2026-09-30T15:15:00Z","v":2203,"vw":122.862989},{"c":122.7,"h":122.92,"l":122.585,"n":42,"o":122.78,"t":"2026-09-30T15:30:00Z","v":872,"vw":122.784167},{"c":122.99,"h":122.99,"l":122.63,"n":97,"o":122.63,"t":"2026-09-30T15:45:00Z","v":2275,"vw":122.825555},{"c":123.02,"h":123.25,"l":122.975,"n":75,"o":123.06,"t":"2026-09-30T16:00:00Z","v":1658,"vw":123.102188},{"c":123.3225,"h":123.42,"l":123.135,"n":32,"o":123.295,"t":"2026-09-30T16:15:00Z","v":1148,"vw":123.30875},{"c":123.42,"h":123.42,"l":123.165,"n":100,"o":123.37,"t":"2026-09-30T16:30:00Z","v":2005,"vw":123.328033},{"c":123.46,"h":123.5325,"l":123.35,"n":93,"o":123.41,"t":"2026-09-30T16:45:00Z","v":2618,"vw":123.424542},{"c":123.585,"h":123.675,"l":123.239,"n":100,"o":123.5,"t":"2026-09-30T17:00:00Z","v":2454,"vw":123.512988},{"c":123.465,"h":123.5825,"l":123.43,"n":60,"o":123.52,"t":"2026-09-30T17:15:00Z","v":1670,"vw":123.513705},{"c":123.5,"h":123.58,"l":123.43,"n":24,"o":123.58,"t":"2026-09-30T17:30:00Z","v":590,"vw":123.499},{"c":123.59,"h":123.59,"l":123.46,"n":81,"o":123.48,"t":"2026-09-30T17:45:00Z","v":2268,"vw":123.557064},{"c":123.24,"h":123.55,"l":123.19,"n":66,"o":123.55,"t":"2026-09-30T18:00:00Z","v":1470,"vw":123.305833},{"c":123.26,"h":123.26,"l":123.2,"n":29,"o":123.25,"t":"2026-09-30T18:15:00Z","v":678,"vw":123.2275},{"c":123.24,"h":123.29,"l":123.1,"n":73,"o":123.19,"t":"2026-09-30T18:30:00Z","v":1717,"vw":123.222774},{"c":123.33,"h":123.34,"l":122.945,"n":104,"o":123.15,"t":"2026-09-30T18:45:00Z","v":3448,"vw":123.11496},{"c":123.43,"h":123.43,"l":123.245,"n":62,"o":123.33,"t":"2026-09-30T19:00:00Z","v":1288,"vw":123.350149},{"c":123.37,"h":123.45,"l":123.36,"n":53,"o":123.365,"t":"2026-09-30T19:15:00Z","v":1231,"vw":123.385625},{"c":123.22,"h":123.49,"l":123.22,"n":131,"o":123.36,"t":"2026-09-30T19:30:00Z","v":3052,"vw":123.34503},{"c":123.07,"h":123.23,"l":122.91,"n":489,"o":123.095,"t":"2026-09-30T19:45:00Z","v":16007,"vw":123.085521},{"c":123.08,"h":123.08,"l":123.08,"n":22,"o":123.08,"t":"2026-09-30T20:00:00Z","v":37237,"vw":123.08},{"c":123.415,"h":123.9,"l":121.875,"n":386,"o":123.08,"t":"2026-10-01T13:30:00Z","v":12472,"vw":123.124688},{"c":122.9,"h":123.76,"l":122.9,"n":125,"o":123.41,"t":"2026-10-01T13:45:00Z","v":3605,"vw":123.426905},{"c":122.96,"h":122.96,"l":122.66,"n":51,"o":122.785,"t":"2026-10-01T14:00:00Z","v":2082,"vw":122.8595},{"c":122.65,"h":122.91,"l":122.65,"n":33,"o":122.895,"t":"2026-10-01T14:15:00Z","v":948,"vw":122.792038},{"c":122.98,"h":122.98,"l":122.29,"n":154,"o":122.77,"t":"2026-10-01T14:30:00Z","v":4049,"vw":122.684541},{"c":122.54,"h":122.92,"l":122.48,"n":63,"o":122.92,"t":"2026-10-01T14:45:00Z","v":1504,"vw":122.606429},{"c":122.36,"h":122.785,"l":122.17,"n":71,"o":122.74,"t":"2026-10-01T15:00:00Z","v":2023,"vw":122.542308},{"c":122.19,"h":122.505,"l":121.95,"n":50,"o":122.365,"t":"2026-10-01T15:15:00Z","v":1855,"vw":122.330417},{"c":122.735,"h":122.76,"l":122.41,"n":166,"o":122.52,"t":"2026-10-01T15:30:00Z","v":4643,"vw":122.602934},{"c":122.755,"h":122.96,"l":122.745,"n":83,"o":122.75,"t":"2026-10-01T15:45:00Z","v":2269,"vw":122.821667},{"c":122.585,"h":122.78,"l":122.585,"n":63,"o":122.625,"t":"2026-10-01T16:00:00Z","v":1836,"vw":122.655748},{"c":122.78,"h":122.78,"l":122.575,"n":64,"o":122.76,"t":"2026-10-01T16:15:00Z","v":1717,"vw":122.701786},{"c":122.87,"h":122.87,"l":122.705,"n":61,"o":122.78,"t":"2026-10-01T16:30:00Z","v":1583,"vw":122.824167},{"c":122.64,"h":122.79,"l":122.4978,"n":96,"o":122.4978,"t":"2026-10-01T16:45:00Z","v":3125,"vw":122.641506},{"c":122.79,"h":122.88,"l":122.66,"n":151,"o":122.74,"t":"2026-10-01T17:00:00Z","v":4500,"vw":122.783347},{"c":122.66,"h":122.8899,"l":122.59,"n":37,"o":122.68,"t":"2026-10-01T17:15:00Z","v":1127,"vw":122.768626},{"c":122.84,"h":122.84,"l":122.54,"n":172,"o":122.81,"t":"2026-10-01T17:30:00Z","v":5067,"vw":122.701109},{"c":122.8,"h":122.95,"l":122.73,"n":227,"o":122.84,"t":"2026-10-01T17:45:00Z","v":5508,"vw":122.851769},{"c":122.79,"h":122.815,"l":122.635,"n":63,"o":122.635,"t":"2026-10-01T18:00:00Z","v":2147,"vw":122.726281},{"c":122.91,"h":123.0003,"l":122.78,"n":83,"o":122.86,"t":"2026-10-01T18:15:00Z","v":3621,"vw":122.912049},{"c":122.89,"h":122.99,"l":122.88,"n":79,"o":122.9,"t":"2026-10-01T18:30:00Z","v":1830,"vw":122.932778},{"c":122.91,"h":122.95,"l":122.8,"n":48,"o":122.89,"t":"2026-10-01T18:45:00Z","v":1598,"vw":122.88},{"c":123.055,"h":123.07,"l":122.92,"n":136,"o":122.97,"t":"2026-10-01T19:00:00Z","v":3644,"vw":122.983716},{"c":123.26,"h":123.28,"l":123.05,"n":141,"o":123.05,"t":"2026-10-01T19:15:00Z","v":2761,"vw":123.186887},{"c":123.29,"h":123.39,"l":123.2,"n":186,"o":123.285,"t":"2026-10-01T19:30:00Z","v":5518,"vw":123.290065},{"c":123.5,"h":123.64,"l":123.31,"n":797,"o":123.42,"t":"2026-10-01T19:45:00Z","v":16213,"vw":123.458514},{"c":123.57,"h":123.57,"l":123.57,"n":32,"o":123.57,"t":"2026-10-01T20:00:00Z","v":21400,"vw":123.57},{"c":123.55,"h":123.56,"l":123.55,"n":7,"o":123.56,"t":"2026-10-02T12:15:00Z","v":281,"vw":123.555},{"c":124.69,"h":125.11,"l":124.69,"n":22,"o":125.11,"t":"2026-10-02T12:30:00Z","v":377,"vw":124.822492},{"c":125.09,"h":125.21,"l":124.69,"n":19,"o":124.69,"t":"2026-10-02T12:45:00Z","v":1106,"vw":125.042591},{"c":124.06,"h":124.06,"l":124.06,"n":1,"o":124.06,"t":"2026-10-02T13:00:00Z","v":100,"vw":124.06},{"c":125.13,"h":125.41,"l":125.13,"n":7,"o":125.41,"t":"2026-10-02T13:15:00Z","v":300,"vw":125.27},{"c":125.25,"h":125.32,"l":123.28,"n":59,"o":124.33,"t":"2026-10-02T13:30:00Z","v":2235,"vw":124.398365},{"c":124.61,"h":125.79,"l":124.41,"n":130,"o":125.6,"t":"2026-10-02T13:45:00Z","v":3836,"vw":125.0105},{"c":125.5,"h":125.5,"l":124.315,"n":366,"o":124.61,"t":"2026-10-02T14:00:00Z","v":5224,"vw":124.995586},{"c":125.21,"h":125.28,"l":125.12,"n":25,"o":125.12,"t":"2026-10-02T14:15:00Z","v":449,"vw":125.203333},{"c":125.33,"h":125.33,"l":125.21,"n":6,"o":125.21,"t":"2026-10-02T14:30:00Z","v":394,"vw":125.29},{"c":125.33,"h":125.33,"l":125.09,"n":14,"o":125.31,"t":"2026-10-02T14:45:00Z","v":362,"vw":125.243333},{"c":124.82,"h":124.995,"l":124.63,"n":84,"o":124.6401,"t":"2026-10-02T15:00:00Z","v":3142,"vw":124.746479},{"c":125.14,"h":125.14,"l":124.6,"n":143,"o":124.6,"t":"2026-10-02T15:15:00Z","v":3755,"vw":124.851539},{"c":125.165,"h":125.23,"l":125.16,"n":75,"o":125.2,"t":"2026-10-02T15:30:00Z","v":2006,"vw":125.181679},{"c":124.76,"h":125.1,"l":124.76,"n":64,"o":125.09,"t":"2026-10-02T15:45:00Z","v":1789,"vw":124.975217},{"c":124.91,"h":124.93,"l":124.84,"n":22,"o":124.93,"t":"2026-10-02T16:00:00Z","v":829,"vw":124.906},{"c":124.83,"h":124.97,"l":124.83,"n":72,"o":124.91,"t":"2026-10-02T16:15:00Z","v":1617,"vw":124.903333},{"c":124.63,"h":124.985,"l":124.63,"n":55,"o":124.79,"t":"2026-10-02T16:30:00Z","v":2480,"vw":124.721635},{"c":124.95,"h":124.95,"l":124.84,"n":40,"o":124.92,"t":"2026-10-02T16:45:00Z","v":1390,"vw":124.912857},{"c":124.62,"h":124.94,"l":124.62,"n":75,"o":124.825,"t":"2026-10-02T17:00:00Z","v":1867,"vw":124.82897},{"c":124.45,"h":124.78,"l":124.2801,"n":48,"o":124.72,"t":"2026-10-02T17:15:00Z","v":2216,"vw":124.493073},{"c":124.89,"h":124.89,"l":124.42,"n":76,"o":124.58,"t":"2026-10-02T17:30:00Z","v":2423,"vw":124.649329},{"c":124.76,"h":124.91,"l":124.76,"n":52,"o":124.86,"t":"2026-10-02T17:45:00Z","v":1443,"vw":124.843043},{"c":124.765,"h":124.9107,"l":124.765,"n":30,"o":124.9107,"t":"2026-10-02T18:00:00Z","v":1611,"vw":124.805597},{"c":124.84,"h":124.88,"l":124.84,"n":16,"o":124.88,"t":"2026-10-02T18:15:00Z","v":570,"vw":124.86},{"c":124.99,"h":124.99,"l":124.83,"n":114,"o":124.84,"t":"2026-10-02T18:30:00Z","v":2704,"vw":124.876667},{"c":124.98,"h":125.08,"l":124.9,"n":104,"o":124.97,"t":"2026-10-02T18:45:00Z","v":3526,"vw":124.983569},{"c":125.1,"h":125.16,"l":124.935,"n":80,"o":125.06,"t":"2026-10-02T19:00:00Z","v":1987,"vw":125.099091},{"c":125.26,"h":125.27,"l":125.04,"n":123,"o":125.1375,"t":"2026-10-02T19:15:00Z","v":3238,"vw":125.180469},{"c":125.16,"h":125.23,"l":125.15,"n":101,"o":125.17,"t":"2026-10-02T19:30:00Z","v":2056,"vw":125.185073},{"c":123.925,"h":125.16,"l":123.5,"n":707,"o":125.16,"t":"2026-10-02T19:45:00Z","v":31392,"vw":124.18466},{"c":123.87,"h":123.87,"l":123.87,"n":30,"o":123.87,"t":"2026-10-02T20:00:00Z","v":26690,"vw":123.87},{"c":123.9,"h":123.9,"l":123.9,"n":2,"o":123.9,"t":"2026-10-05T09:15:00Z","v":201,"vw":123.9},{"c":123.84,"h":123.84,"l":123.84,"n":1,"o":123.84,"t":"2026-10-05T09:30:00Z","v":200,"vw":123.84},{"c":124.1,"h":124.16,"l":121.76,"n":40,"o":123.66,"t":"2026-10-05T13:30:00Z","v":999,"vw":123.506785},{"c":124.62,"h":124.87,"l":124.39,"n":58,"o":124.63,"t":"2026-10-05T13:45:00Z","v":1276,"vw":124.598333},{"c":124.445,"h":124.8,"l":124.25,"n":79,"o":124.76,"t":"2026-10-05T14:00:00Z","v":2142,"vw":124.51375},{"c":124.57,"h":124.57,"l":124.17,"n":58,"o":124.315,"t":"2026-10-05T14:15:00Z","v":1425,"vw":124.409635},{"c":124.4,"h":124.57,"l":124.33,"n":18,"o":124.57,"t":"2026-10-05T14:30:00Z","v":352,"vw":124.433333},{"c":124.31,"h":124.66,"l":124.31,"n":21,"o":124.66,"t":"2026-10-05T14:45:00Z","v":475,"vw":124.495},{"c":124.49,"h":124.56,"l":124.49,"n":19,"o":124.56,"t":"2026-10-05T15:00:00Z","v":321,"vw":124.525},{"c":124.52,"h":124.61,"l":124.52,"n":43,"o":124.61,"t":"2026-10-05T15:15:00Z","v":918,"vw":124.575},{"c":124.71,"h":124.73,"l":124.635,"n":95,"o":124.635,"t":"2026-10-05T15:30:00Z","v":2420,"vw":124.689091},{"c":124.755,"h":124.76,"l":124.66,"n":73,"o":124.66,"t":"2026-10-05T15:45:00Z","v":2136,"vw":124.707083},{"c":124.77,"h":124.77,"l":124.68,"n":11,"o":124.68,"t":"2026-10-05T16:00:00Z","v":330,"vw":124.725},{"c":124.87,"h":124.9,"l":124.75,"n":117,"o":124.75,"t":"2026-10-05T16:15:00Z","v":2338,"vw":124.84},{"c":124.98,"h":125.04,"l":124.5475,"n":100,"o":124.675,"t":"2026-10-05T16:30:00Z","v":2303,"vw":124.891613},{"c":124.89,"h":124.95,"l":124.82,"n":51,"o":124.95,"t":"2026-10-05T16:45:00Z","v":1402,"vw":124.879762},{"c":125.15,"h":125.18,"l":124.99,"n":103,"o":124.99,"t":"2026-10-05T17:00:00Z","v":1945,"vw":125.127083},{"c":125.11,"h":125.25,"l":125.08,"n":113,"o":125.24,"t":"2026-10-05T17:15:00Z","v":2370,"vw":125.181806},{"c":125.055,"h":125.055,"l":125.05,"n":51,"o":125.05,"t":"2026-10-05T17:30:00Z","v":1784,"vw":125.053858},{"c":125.14,"h":125.15,"l":125.05,"n":47,"o":125.05,"t":"2026-10-05T17:45:00Z","v":982,"vw":125.11487},{"c":125.23,"h":125.28,"l":125.055,"n":84,"o":125.22,"t":"2026-10-05T18:00:00Z","v":1824,"vw":125.216146},{"c":125.33,"h":125.33,"l":125.24,"n":88,"o":125.29,"t":"2026-10-05T18:15:00Z","v":1931,"vw":125.28},{"c":125.5,"h":125.655,"l":125.3,"n":117,"o":125.39,"t":"2026-10-05T18:30:00Z","v":5826,"vw":125.383892},{"c":125.5,"h":125.7,"l":125.5,"n":42,"o":125.54,"t":"2026-10-05T18:45:00Z","v":776,"vw":125.57},{"c":125.72,"h":125.72,"l":125.615,"n":77,"o":125.69,"t":"2026-10-05T19:00:00Z","v":1432,"vw":125.686015},{"c":125.62,"h":125.72,"l":125.5901,"n":95,"o":125.5901,"t":"2026-10-05T19:15:00Z","v":1956,"vw":125.659137},{"c":125.43,"h":125.47,"l":125.14,"n":216,"o":125.45,"t":"2026-10-05T19:30:00Z","v":3612,"vw":125.338309},{"c":125.1,"h":125.44,"l":124.9,"n":644,"o":125.325,"t":"2026-10-05T19:45:00Z","v":16165,"vw":125.166921},{"c":125.01,"h":125.01,"l":125.01,"n":17,"o":125.01,"t":"2026-10-05T20:00:00Z","v":20312,"vw":125.01},{"c":125.04,"h":125.71,"l":125.04,"n":2,"o":125.71,"t":"2026-10-06T10:00:00Z","v":1000,"vw":125.375},{"c":125.3,"h":125.56,"l":124.95,"n":61,"o":124.95,"t":"2026-10-06T13:30:00Z","v":1825,"vw":125.141287},{"c":125.31,"h":125.49,"l":124.965,"n":60,"o":125.31,"t":"2026-10-06T13:45:00Z","v":2242,"vw":125.320412},{"c":124.7,"h":125.1,"l":124.67,"n":47,"o":125.1,"t":"2026-10-06T14:00:00Z","v":1006,"vw":124.853333},{"c":124.9,"h":125.08,"l":124.5,"n":651,"o":124.86,"t":"2026-10-06T14:15:00Z","v":9226,"vw":124.78929},{"c":124.96,"h":125.09,"l":124.89,"n":37,"o":124.89,"t":"2026-10-06T14:30:00Z","v":860,"vw":124.995},{"c":125.04,"h":125.04,"l":124.97,"n":22,"o":124.97,"t":"2026-10-06T14:45:00Z","v":664,"vw":125.016},{"c":125.14,"h":125.14,"l":124.69,"n":169,"o":124.69,"t":"2026-10-06T15:00:00Z","v":4496,"vw":124.957308},{"c":125.1,"h":125.215,"l":125.08,"n":69,"o":125.18,"t":"2026-10-06T15:15:00Z","v":1270,"vw":125.129286},{"c":125.1,"h":125.1,"l":125,"n":41,"o":125.08,"t":"2026-10-06T15:30:00Z","v":758,"vw":125.06},{"c":124.95,"h":125.07,"l":124.95,"n":99,"o":125.05,"t":"2026-10-06T15:45:00Z","v":2514,"vw":124.994688},{"c":124.99,"h":124.99,"l":124.94,"n":40,"o":124.95,"t":"2026-10-06T16:00:00Z","v":728,"vw":124.96},{"c":124.93,"h":125,"l":124.91,"n":46,"o":124.91,"t":"2026-10-06T16:15:00Z","v":633,"vw":124.945},{"c":125.08,"h":125.08,"l":124.94,"n":126,"o":124.94,"t":"2026-10-06T16:30:00Z","v":2524,"vw":125.013305},{"c":125.04,"h":125.0425,"l":124.97,"n":23,"o":124.97,"t":"2026-10-06T16:45:00Z","v":903,"vw":125.007381},{"c":124.86,"h":125,"l":124.86,"n":56,"o":124.99,"t":"2026-10-06T17:00:00Z","v":1843,"vw":124.916257},{"c":124.88,"h":124.88,"l":124.83,"n":34,"o":124.83,"t":"2026-10-06T17:15:00Z","v":590,"vw":124.855},{"c":124.6286,"h":124.74,"l":124.6286,"n":116,"o":124.71,"t":"2026-10-06T17:30:00Z","v":3284,"vw":124.684658},{"c":124.795,"h":124.795,"l":124.59,"n":25,"o":124.59,"t":"2026-10-06T17:45:00Z","v":710,"vw":124.737308},{"c":124.66,"h":124.78,"l":124.66,"n":53,"o":124.7,"t":"2026-10-06T18:00:00Z","v":1105,"vw":124.711429},{"c":124.49,"h":124.7135,"l":124.49,"n":63,"o":124.67,"t":"2026-10-06T18:15:00Z","v":985,"vw":124.621253},{"c":124.72,"h":124.73,"l":124.65,"n":51,"o":124.65,"t":"2026-10-06T18:30:00Z","v":1491,"vw":124.703889},{"c":124.445,"h":124.74,"l":124.44,"n":109,"o":124.74,"t":"2026-10-06T18:45:00Z","v":2456,"vw":124.535013},{"c":124.72,"h":124.81,"l":124.59,"n":163,"o":124.59,"t":"2026-10-06T19:00:00Z","v":4219,"vw":124.701643},{"c":124.83,"h":124.86,"l":124.62,"n":174,"o":124.73,"t":"2026-10-06T19:15:00Z","v":3870,"vw":124.717592},{"c":124.49,"h":124.88,"l":124.49,"n":222,"o":124.88,"t":"2026-10-06T19:30:00Z","v":5856,"vw":124.692855},{"c":124.34,"h":124.5,"l":124.08,"n":598,"o":124.28,"t":"2026-10-06T19:45:00Z","v":17508,"vw":124.321608},{"c":124.32,"h":124.32,"l":124.32,"n":18,"o":124.32,"t":"2026-10-06T20:00:00Z","v":31348,"vw":124.32},{"c":124.55,"h":124.7,"l":123.01,"n":124,"o":123.6,"t":"2026-10-07T13:30:00Z","v":8609,"vw":123.60858},{"c":124.43,"h":124.86,"l":124.145,"n":105,"o":124.3,"t":"2026-10-07T13:45:00Z","v":2450,"vw":124.489118},{"c":124.16,"h":124.44,"l":124.11,"n":83,"o":124.44,"t":"2026-10-07T14:00:00Z","v":2146,"vw":124.2675},{"c":124.13,"h":124.14,"l":124.13,"n":14,"o":124.14,"t":"2026-10-07T14:15:00Z","v":580,"vw":124.133745},{"c":124.53,"h":124.53,"l":124.27,"n":42,"o":124.27,"t":"2026-10-07T14:30:00Z","v":1368,"vw":124.465814},{"c":124.23,"h":124.34,"l":124.19,"n":41,"o":124.34,"t":"2026-10-07T14:45:00Z","v":1454,"vw":124.22975},{"c":124.1,"h":124.42,"l":123.815,"n":220,"o":124.28,"t":"2026-10-07T15:00:00Z","v":7998,"vw":123.96989},{"c":124.095,"h":124.215,"l":123.99,"n":42,"o":124.215,"t":"2026-10-07T15:15:00Z","v":1018,"vw":124.097083},{"c":124,"h":124.07,"l":124,"n":21,"o":124.07,"t":"2026-10-07T15:30:00Z","v":383,"vw":124.035},{"c":124.1,"h":124.14,"l":123.97,"n":68,"o":123.98,"t":"2026-10-07T15:45:00Z","v":1262,"vw":124.073334},{"c":124.19,"h":124.19,"l":124.02,"n":81,"o":124.085,"t":"2026-10-07T16:00:00Z","v":2345,"vw":124.136875},{"c":124.16,"h":124.28,"l":124.16,"n":68,"o":124.21,"t":"2026-10-07T16:15:00Z","v":2444,"vw":124.192813},{"c":124.36,"h":124.36,"l":124.29,"n":77,"o":124.34,"t":"2026-10-07T16:30:00Z","v":1367,"vw":124.328333},{"c":124.165,"h":124.4,"l":124.165,"n":92,"o":124.4,"t":"2026-10-07T16:45:00Z","v":1626,"vw":124.263},{"c":124.45,"h":124.48,"l":124.4,"n":78,"o":124.4,"t":"2026-10-07T17:00:00Z","v":1633,"vw":124.437981},{"c":124.29,"h":124.29,"l":124.27,"n":19,"o":124.27,"t":"2026-10-07T17:15:00Z","v":397,"vw":124.28},{"c":124.32,"h":124.39,"l":124.25,"n":31,"o":124.25,"t":"2026-10-07T17:30:00Z","v":1186,"vw":124.291429},{"c":124.43,"h":124.43,"l":124.325,"n":45,"o":124.325,"t":"2026-10-07T17:45:00Z","v":1093,"vw":124.375},{"c":124.51,"h":124.51,"l":124.42,"n":63,"o":124.42,"t":"2026-10-07T18:00:00Z","v":1968,"vw":124.470886},{"c":124.74,"h":124.77,"l":124.59,"n":109,"o":124.59,"t":"2026-10-07T18:15:00Z","v":3428,"vw":124.736622},{"c":124.9,"h":124.91,"l":124.81,"n":80,"o":124.835,"t":"2026-10-07T18:30:00Z","v":1605,"vw":124.872838},{"c":124.85,"h":124.86,"l":124.74,"n":83,"o":124.84,"t":"2026-10-07T18:45:00Z","v":3545,"vw":124.805272},{"c":124.805,"h":125.04,"l":124.805,"n":81,"o":125.04,"t":"2026-10-07T19:00:00Z","v":2422,"vw":124.868118},{"c":124.77,"h":124.92,"l":124.77,"n":90,"o":124.81,"t":"2026-10-07T19:15:00Z","v":2061,"vw":124.802308},{"c":124.31,"h":124.81,"l":124.31,"n":224,"o":124.81,"t":"2026-10-07T19:30:00Z","v":8637,"vw":124.506127},{"c":124.53,"h":124.53,"l":124,"n":642,"o":124.27,"t":"2026-10-07T19:45:00Z","v":15932,"vw":124.314963},{"c":124.52,"h":124.52,"l":124.52,"n":30,"o":124.52,"t":"2026-10-07T20:00:00Z","v":33621,"vw":124.52},{"c":125.19,"h":125.19,"l":124.25,"n":112,"o":124.25,"t":"2026-10-08T13:30:00Z","v":2714,"vw":124.886326},{"c":124.92,"h":125.11,"l":124.77,"n":78,"o":125.06,"t":"2026-10-08T13:45:00Z","v":2265,"vw":124.901579},{"c":123.93,"h":124.94,"l":123.93,"n":410,"o":124.56,"t":"2026-10-08T14:00:00Z","v":5830,"vw":124.446111},{"c":124.01,"h":124.195,"l":123.805,"n":66,"o":124.195,"t":"2026-10-08T14:15:00Z","v":1668,"vw":123.947813},{"c":124.18,"h":124.35,"l":124.0225,"n":105,"o":124.35,"t":"2026-10-08T14:30:00Z","v":1924,"vw":124.1985},{"c":124,"h":124.07,"l":123.805,"n":33,"o":124.07,"t":"2026-10-08T14:45:00Z","v":896,"vw":123.933415},{"c":123.76,"h":124.14,"l":123.76,"n":39,"o":123.98,"t":"2026-10-08T15:00:00Z","v":1171,"vw":123.977778},{"c":123.875,"h":123.96,"l":123.56,"n":74,"o":123.56,"t":"2026-10-08T15:15:00Z","v":2267,"vw":123.845918},{"c":124.28,"h":124.28,"l":123.91,"n":179,"o":123.91,"t":"2026-10-08T15:30:00Z","v":5374,"vw":124.151653},{"c":124.05,"h":124.32,"l":124.025,"n":117,"o":124.32,"t":"2026-10-08T15:45:00Z","v":3536,"vw":124.154615},{"c":124.33,"h":124.33,"l":124.16,"n":82,"o":124.16,"t":"2026-10-08T16:00:00Z","v":1629,"vw":124.231667},{"c":124.45,"h":124.73,"l":124.36,"n":221,"o":124.38,"t":"2026-10-08T16:15:00Z","v":4957,"vw":124.516},{"c":124.45,"h":124.585,"l":124.435,"n":76,"o":124.585,"t":"2026-10-08T16:30:00Z","v":2437,"vw":124.491833},{"c":124.97,"h":125,"l":124.49,"n":203,"o":124.49,"t":"2026-10-08T16:45:00Z","v":4655,"vw":124.780357},{"c":125.16,"h":125.27,"l":124.96,"n":161,"o":124.96,"t":"2026-10-08T17:00:00Z","v":3317,"vw":125.138462},{"c":125.32,"h":125.32,"l":125.1,"n":96,"o":125.1,"t":"2026-10-08T17:15:00Z","v":1506,"vw":125.188571},{"c":125.76,"h":125.76,"l":125.21,"n":154,"o":125.33,"t":"2026-10-08T17:30:00Z","v":3208,"vw":125.486667},{"c":125.545,"h":125.835,"l":125.3842,"n":122,"o":125.73,"t":"2026-10-08T17:45:00Z","v":6014,"vw":125.451065},{"c":125.47,"h":125.66,"l":125.425,"n":81,"o":125.59,"t":"2026-10-08T18:00:00Z","v":1156,"vw":125.5375},{"c":125.18,"h":125.485,"l":125.18,"n":70,"o":125.44,"t":"2026-10-08T18:15:00Z","v":2213,"vw":125.424202},{"c":125.28,"h":125.28,"l":125.28,"n":2,"o":125.28,"t":"2026-10-08T18:30:00Z","v":110,"vw":125.28},{"c":125.53,"h":125.53,"l":125.27,"n":164,"o":125.27,"t":"2026-10-08T18:45:00Z","v":3350,"vw":125.412222},{"c":125.63,"h":125.63,"l":125.47,"n":161,"o":125.55,"t":"2026-10-08T19:00:00Z","v":3111,"vw":125.539643},{"c":125.585,"h":125.705,"l":125.545,"n":187,"o":125.705,"t":"2026-10-08T19:15:00Z","v":5501,"vw":125.617896},{"c":125.63,"h":125.63,"l":125.46,"n":170,"o":125.6,"t":"2026-10-08T19:30:00Z","v":3633,"vw":125.573694},{"c":125.96,"h":126.1,"l":125.67,"n":885,"o":125.67,"t":"2026-10-08T19:45:00Z","v":23353,"vw":125.906008},{"c":125.96,"h":125.96,"l":125.96,"n":37,"o":125.96,"t":"2026-10-08T20:00:00Z","v":25362,"vw":125.96},{"c":126.3,"h":126.36,"l":125.82,"n":53,"o":125.82,"t":"2026-10-09T13:30:00Z","v":1230,"vw":126.064469},{"c":126.53,"h":126.56,"l":126.05,"n":145,"o":126.16,"t":"2026-10-09T13:45:00Z","v":3005,"vw":126.279391},{"c":125.64,"h":126.53,"l":125.64,"n":53,"o":126.53,"t":"2026-10-09T14:00:00Z","v":1027,"vw":126.138571},{"c":125.78,"h":125.94,"l":125.67,"n":48,"o":125.92,"t":"2026-10-09T14:15:00Z","v":1161,"vw":125.772659},{"c":126.01,"h":126.01,"l":125.49,"n":87,"o":125.59,"t":"2026-10-09T14:30:00Z","v":2093,"vw":125.67},{"c":125.82,"h":126.04,"l":125.82,"n":10,"o":126.04,"t":"2026-10-09T14:45:00Z","v":387,"vw":125.966667},{"c":126.14,"h":126.14,"l":126.14,"n":24,"o":126.14,"t":"2026-10-09T15:00:00Z","v":458,"vw":126.14},{"c":126.03,"h":126.03,"l":126.02,"n":17,"o":126.02,"t":"2026-10-09T15:15:00Z","v":463,"vw":126.025},{"c":125.91,"h":125.97,"l":125.88,"n":33,"o":125.93,"t":"2026-10-09T15:30:00Z","v":877,"vw":125.92},{"c":125.66,"h":125.66,"l":125.66,"n":24,"o":125.66,"t":"2026-10-09T15:45:00Z","v":311,"vw":125.66},{"c":125.75,"h":125.84,"l":125.75,"n":11,"o":125.84,"t":"2026-10-09T16:00:00Z","v":340,"vw":125.795},{"c":125.82,"h":126,"l":125.82,"n":88,"o":125.86,"t":"2026-10-09T16:15:00Z","v":2066,"vw":125.89},{"c":125.6615,"h":125.86,"l":125.6615,"n":21,"o":125.86,"t":"2026-10-09T16:30:00Z","v":383,"vw":125.759844},{"c":125.84,"h":125.84,"l":125.67,"n":22,"o":125.83,"t":"2026-10-09T16:45:00Z","v":760,"vw":125.799258},{"c":125.62,"h":125.72,"l":125.62,"n":38,"o":125.72,"t":"2026-10-09T17:15:00Z","v":871,"vw":125.650488},{"c":125.66,"h":125.66,"l":125.54,"n":81,"o":125.55,"t":"2026-10-09T17:30:00Z","v":1981,"vw":125.586667},{"c":125.67,"h":125.67,"l":125.66,"n":24,"o":125.66,"t":"2026-10-09T17:45:00Z","v":426,"vw":125.665},{"c":125.78,"h":125.81,"l":125.72,"n":41,"o":125.72,"t":"2026-10-09T18:15:00Z","v":559,"vw":125.77},{"c":125.79,"h":125.93,"l":125.79,"n":84,"o":125.85,"t":"2026-10-09T18:30:00Z","v":3019,"vw":125.835507},{"c":125.71,"h":125.71,"l":125.71,"n":9,"o":125.71,"t":"2026-10-09T18:45:00Z","v":201,"vw":125.71},{"c":125.77,"h":125.77,"l":125.77,"n":12,"o":125.77,"t":"2026-10-09T19:00:00Z","v":262,"vw":125.77},{"c":125.57,"h":125.57,"l":125.43,"n":64,"o":125.56,"t":"2026-10-09T19:15:00Z","v":1099,"vw":125.515},{"c":125.49,"h":125.54,"l":125.3301,"n":183,"o":125.46,"t":"2026-10-09T19:30:00Z","v":3787,"vw":125.486065},{"c":125.21,"h":125.35,"l":125.02,"n":696,"o":125.34,"t":"2026-10-09T19:45:00Z","v":16121,"vw":125.19459},{"c":125.26,"h":125.26,"l":125.26,"n":8,"o":125.26,"t":"2026-10-09T20:00:00Z","v":16349,"vw":125.26},{"c":125.92,"h":126.2,"l":124.83,"n":32,"o":124.83,"t":"2026-10-12T13:30:00Z","v":1180,"vw":125.412371},{"c":126.04,"h":126.28,"l":125.77,"n":59,"o":126.06,"t":"2026-10-12T13:45:00Z","v":1696,"vw":126.089091},{"c":125.865,"h":126.03,"l":125.83,"n":49,"o":125.95,"t":"2026-10-12T14:00:00Z","v":1696,"vw":125.9665},{"c":126.075,"h":126.22,"l":125.39,"n":65,"o":125.39,"t":"2026-10-12T14:15:00Z","v":3016,"vw":125.906089},{"c":126.17,"h":126.175,"l":126.06,"n":110,"o":126.175,"t":"2026-10-12T14:30:00Z","v":3150,"vw":126.107692},{"c":126.35,"h":126.35,"l":126.34,"n":9,"o":126.34,"t":"2026-10-12T14:45:00Z","v":374,"vw":126.343333},{"c":126.685,"h":126.8,"l":126.59,"n":63,"o":126.59,"t":"2026-10-12T15:00:00Z","v":1727,"vw":126.7},{"c":126.83,"h":126.95,"l":126.725,"n":80,"o":126.725,"t":"2026-10-12T15:15:00Z","v":2531,"vw":126.844111},{"c":127.03,"h":127.03,"l":126.84,"n":17,"o":126.84,"t":"2026-10-12T15:30:00Z","v":578,"vw":126.935},{"c":126.93,"h":127.015,"l":126.86,"n":27,"o":127.01,"t":"2026-10-12T15:45:00Z","v":641,"vw":126.961},{"c":127.2,"h":127.25,"l":127,"n":33,"o":127,"t":"2026-10-12T16:00:00Z","v":838,"vw":127.155},{"c":127.02,"h":127.1,"l":127.02,"n":42,"o":127.1,"t":"2026-10-12T16:15:00Z","v":1311,"vw":127.072143},{"c":126.98,"h":127.04,"l":126.91,"n":24,"o":127.02,"t":"2026-10-12T16:30:00Z","v":525,"vw":126.9875},{"c":126.91,"h":127.02,"l":126.785,"n":90,"o":126.98,"t":"2026-10-12T16:45:00Z","v":2991,"vw":126.921626},{"c":126.86,"h":126.99,"l":126.74,"n":77,"o":126.805,"t":"2026-10-12T17:00:00Z","v":2929,"vw":126.873182},{"c":126.98,"h":127.18,"l":126.96,"n":93,"o":127.18,"t":"2026-10-12T17:15:00Z","v":1879,"vw":127.080379},{"c":126.98,"h":126.98,"l":126.865,"n":18,"o":126.91,"t":"2026-10-12T17:30:00Z","v":432,"vw":126.91375},{"c":127.08,"h":127.08,"l":126.98,"n":18,"o":126.98,"t":"2026-10-12T17:45:00Z","v":229,"vw":127.03},{"c":127.03,"h":127.08,"l":126.87,"n":81,"o":127.08,"t":"2026-10-12T18:00:00Z","v":606,"vw":126.982462},{"c":127.06,"h":127.06,"l":127.06,"n":12,"o":127.06,"t":"2026-10-12T18:15:00Z","v":131,"vw":127.06},{"c":126.9625,"h":126.99,"l":126.87,"n":75,"o":126.99,"t":"2026-10-12T18:30:00Z","v":1765,"vw":126.939773},{"c":126.75,"h":126.95,"l":126.75,"n":39,"o":126.95,"t":"2026-10-12T18:45:00Z","v":755,"vw":126.861},{"c":126.78,"h":126.91,"l":126.76,"n":120,"o":126.91,"t":"2026-10-12T19:00:00Z","v":1855,"vw":126.81375},{"c":126.66,"h":126.78,"l":126.66,"n":188,"o":126.78,"t":"2026-10-12T19:15:00Z","v":3949,"vw":126.712202},{"c":126.5,"h":126.67,"l":126.48,"n":217,"o":126.67,"t":"2026-10-12T19:30:00Z","v":3654,"vw":126.578719},{"c":125.74,"h":126.45,"l":125.57,"n":920,"o":126.45,"t":"2026-10-12T19:45:00Z","v":22106,"vw":125.85994},{"c":125.82,"h":125.89,"l":125.82,"n":20,"o":125.89,"t":"2026-10-12T20:00:00Z","v":28040,"vw":125.82026},{"c":126.96,"h":127.18,"l":126.48,"n":72,"o":126.48,"t":"2026-10-13T13:30:00Z","v":1969,"vw":126.906744},{"c":126.63,"h":127.2,"l":126.58,"n":95,"o":127.1,"t":"2026-10-13T13:45:00Z","v":2491,"vw":126.856072},{"c":126.05,"h":126.29,"l":125.91,"n":658,"o":126.24,"t":"2026-10-13T14:00:00Z","v":6394,"vw":126.01113},{"c":126,"h":126.15,"l":126,"n":18,"o":126.15,"t":"2026-10-13T14:15:00Z","v":518,"vw":126.04},{"c":126.08,"h":126.13,"l":126.08,"n":6,"o":126.13,"t":"2026-10-13T14:30:00Z","v":212,"vw":126.105},{"c":126.5,"h":126.5,"l":126.23,"n":51,"o":126.23,"t":"2026-10-13T14:45:00Z","v":1224,"vw":126.36},{"c":126.52,"h":126.52,"l":126.38,"n":51,"o":126.46,"t":"2026-10-13T15:00:00Z","v":1181,"vw":126.44},{"c":126.41,"h":126.41,"l":126.215,"n":38,"o":126.31,"t":"2026-10-13T15:15:00Z","v":1048,"vw":126.325114},{"c":126.62,"h":126.62,"l":126.62,"n":13,"o":126.62,"t":"2026-10-13T15:30:00Z","v":295,"vw":126.62},{"c":126.55,"h":126.55,"l":126.43,"n":32,"o":126.44,"t":"2026-10-13T15:45:00Z","v":878,"vw":126.46},{"c":126.37,"h":126.38,"l":126.37,"n":49,"o":126.38,"t":"2026-10-13T16:00:00Z","v":794,"vw":126.376667},{"c":126.48,"h":126.48,"l":126.48,"n":2,"o":126.48,"t":"2026-10-13T16:15:00Z","v":106,"vw":126.48},{"c":126.3,"h":126.4,"l":126.2,"n":41,"o":126.4,"t":"2026-10-13T16:30:00Z","v":1231,"vw":126.299167},{"c":126.19,"h":126.38,"l":126.13,"n":99,"o":126.38,"t":"2026-10-13T16:45:00Z","v":5625,"vw":126.238788},{"c":126.42,"h":126.42,"l":126.32,"n":54,"o":126.32,"t":"2026-10-13T17:00:00Z","v":927,"vw":126.387},{"c":126.475,"h":126.475,"l":126.475,"n":26,"o":126.475,"t":"2026-10-13T17:15:00Z","v":436,"vw":126.475},{"c":126.54,"h":126.54,"l":126.44,"n":93,"o":126.52,"t":"2026-10-13T17:30:00Z","v":2018,"vw":126.505714},{"c":126.55,"h":126.55,"l":126.31,"n":27,"o":126.5,"t":"2026-10-13T17:45:00Z","v":539,"vw":126.453333},{"c":126.58,"h":126.58,"l":126.5,"n":42,"o":126.5,"t":"2026-10-13T18:00:00Z","v":656,"vw":126.54},{"c":126.52,"h":126.54,"l":126.52,"n":90,"o":126.54,"t":"2026-10-13T18:15:00Z","v":1462,"vw":126.53},{"c":126.62,"h":126.62,"l":126.55,"n":60,"o":126.55,"t":"2026-10-13T18:30:00Z","v":946,"vw":126.576667},{"c":126.735,"h":126.79,"l":126.69,"n":52,"o":126.72,"t":"2026-10-13T18:45:00Z","v":924,"vw":126.741},{"c":127.13,"h":127.15,"l":126.66,"n":93,"o":126.77,"t":"2026-10-13T19:00:00Z","v":2093,"vw":126.877704},{"c":127.07,"h":127.1,"l":127.04,"n":105,"o":127.1,"t":"2026-10-13T19:15:00Z","v":3063,"vw":127.070263},{"c":126.96,"h":127.2,"l":126.905,"n":187,"o":127.145,"t":"2026-10-13T19:30:00Z","v":3971,"vw":127.065896},{"c":126.9,"h":127.33,"l":126.62,"n":800,"o":126.86,"t":"2026-10-13T19:45:00Z","v":19006,"vw":127.046017},{"c":126.93,"h":126.93,"l":126.93,"n":23,"o":126.93,"t":"2026-10-13T20:00:00Z","v":22076,"vw":126.93},{"c":126.71,"h":127.63,"l":126.665,"n":145,"o":126.77,"t":"2026-10-14T13:30:00Z","v":3745,"vw":126.886556},{"c":126.47,"h":126.86,"l":126.17,"n":145,"o":126.41,"t":"2026-10-14T13:45:00Z","v":3651,"vw":126.65674},{"c":126.33,"h":126.405,"l":126.24,"n":52,"o":126.24,"t":"2026-10-14T14:00:00Z","v":1112,"vw":126.349571},{"c":126.4,"h":126.4,"l":126.02,"n":94,"o":126.33,"t":"2026-10-14T14:15:00Z","v":1863,"vw":126.278889},{"c":126.11,"h":126.39,"l":126.11,"n":53,"o":126.38,"t":"2026-10-14T14:30:00Z","v":863,"vw":126.2875},{"c":125.95,"h":126.09,"l":125.94,"n":43,"o":126.09,"t":"2026-10-14T14:45:00Z","v":1068,"vw":126.012662},{"c":126.15,"h":126.15,"l":125.85,"n":73,"o":125.95,"t":"2026-10-14T15:00:00Z","v":1419,"vw":126.03},{"c":126.12,"h":126.12,"l":126.03,"n":40,"o":126.03,"t":"2026-10-14T15:15:00Z","v":554,"vw":126.075},{"c":125.9,"h":126.13,"l":125.8,"n":161,"o":126.105,"t":"2026-10-14T15:30:00Z","v":3782,"vw":125.947444},{"c":125.82,"h":125.94,"l":125.82,"n":62,"o":125.92,"t":"2026-10-14T15:45:00Z","v":1227,"vw":125.8925},{"c":125.79,"h":125.89,"l":125.7713,"n":100,"o":125.81,"t":"2026-10-14T16:00:00Z","v":1367,"vw":125.807166},{"c":125.78,"h":125.86,"l":125.77,"n":37,"o":125.77,"t":"2026-10-14T16:15:00Z","v":879,"vw":125.78912},{"c":125.64,"h":125.8,"l":125.64,"n":159,"o":125.8,"t":"2026-10-14T16:30:00Z","v":2621,"vw":125.727917},{"c":125.33,"h":125.56,"l":125.33,"n":45,"o":125.56,"t":"2026-10-14T16:45:00Z","v":530,"vw":125.445},{"c":125.25,"h":125.2501,"l":125.2,"n":29,"o":125.2,"t":"2026-10-14T17:00:00Z","v":581,"vw":125.233367},{"c":125.38,"h":125.38,"l":125.17,"n":72,"o":125.17,"t":"2026-10-14T17:15:00Z","v":2258,"vw":125.352959},{"c":125.26,"h":125.38,"l":125.26,"n":76,"o":125.34,"t":"2026-10-14T17:30:00Z","v":1620,"vw":125.347681},{"c":125.05,"h":125.235,"l":124.925,"n":126,"o":125.235,"t":"2026-10-14T17:45:00Z","v":3591,"vw":125.105},{"c":125.14,"h":125.15,"l":125.14,"n":20,"o":125.15,"t":"2026-10-14T18:00:00Z","v":346,"vw":125.145},{"c":125.32,"h":125.32,"l":125.075,"n":214,"o":125.18,"t":"2026-10-14T18:15:00Z","v":4932,"vw":125.173675},{"c":125.07,"h":125.13,"l":125.07,"n":39,"o":125.1,"t":"2026-10-14T18:30:00Z","v":610,"vw":125.1},{"c":125.055,"h":125.16,"l":125.03,"n":103,"o":125.1,"t":"2026-10-14T18:45:00Z","v":1590,"vw":125.086812},{"c":125.56,"h":125.57,"l":125.08,"n":278,"o":125.11,"t":"2026-10-14T19:00:00Z","v":4818,"vw":125.315},{"c":125.62,"h":125.7743,"l":125.46,"n":189,"o":125.55,"t":"2026-10-14T19:15:00Z","v":4221,"vw":125.639067},{"c":125.575,"h":125.58,"l":125.48,"n":111,"o":125.58,"t":"2026-10-14T19:30:00Z","v":1693,"vw":125.555},{"c":126.06,"h":126.22,"l":125.58,"n":795,"o":125.6,"t":"2026-10-14T19:45:00Z","v":17221,"vw":125.918221},{"c":126.06,"h":126.06,"l":126.06,"n":25,"o":126.06,"t":"2026-10-14T20:00:00Z","v":19976,"vw":126.06},{"c":128.19,"h":128.34,"l":127.62,"n":142,"o":127.62,"t":"2026-10-15T13:30:00Z","v":5630,"vw":127.828457},{"c":128.03,"h":128.12,"l":127.8,"n":102,"o":128.12,"t":"2026-10-15T13:45:00Z","v":1921,"vw":128.002273},{"c":127.67,"h":128.15,"l":126.89,"n":215,"o":128.07,"t":"2026-10-15T14:00:00Z","v":4657,"vw":127.980569},{"c":127.7,"h":127.93,"l":127.64,"n":110,"o":127.65,"t":"2026-10-15T14:15:00Z","v":2346,"vw":127.703718},{"c":128.08,"h":128.08,"l":127.7,"n":48,"o":127.7,"t":"2026-10-15T14:30:00Z","v":1216,"vw":127.993},{"c":127.53,"h":127.53,"l":127.27,"n":17,"o":127.27,"t":"2026-10-15T14:45:00Z","v":427,"vw":127.4},{"c":127.03,"h":127.66,"l":127.03,"n":107,"o":127.66,"t":"2026-10-15T15:00:00Z","v":2412,"vw":127.488293},{"c":127,"h":127.21,"l":127,"n":75,"o":127.21,"t":"2026-10-15T15:15:00Z","v":2129,"vw":127.083333},{"c":126.97,"h":127.27,"l":126.97,"n":156,"o":127.17,"t":"2026-10-15T15:30:00Z","v":3538,"vw":127.121533},{"c":127.19,"h":127.19,"l":126.94,"n":41,"o":127.055,"t":"2026-10-15T15:45:00Z","v":1183,"vw":127.101},{"c":127.175,"h":127.175,"l":127.04,"n":31,"o":127.04,"t":"2026-10-15T16:00:00Z","v":1253,"vw":127.095148},{"c":127.4,"h":127.4,"l":127.15,"n":143,"o":127.2,"t":"2026-10-15T16:15:00Z","v":2254,"vw":127.242778},{"c":127.415,"h":127.48,"l":127.34,"n":60,"o":127.41,"t":"2026-10-15T16:30:00Z","v":1278,"vw":127.394925},{"c":127.47,"h":127.47,"l":127.39,"n":103,"o":127.45,"t":"2026-10-15T16:45:00Z","v":2162,"vw":127.416079},{"c":127.37,"h":127.49,"l":127.37,"n":65,"o":127.46,"t":"2026-10-15T17:00:00Z","v":989,"vw":127.4525},{"c":127.56,"h":127.56,"l":127.39,"n":114,"o":127.485,"t":"2026-10-15T17:15:00Z","v":2362,"vw":127.486573},{"c":127.46,"h":127.65,"l":127.46,"n":45,"o":127.65,"t":"2026-10-15T17:30:00Z","v":914,"vw":127.523333},{"c":127.61,"h":127.64,"l":127.55,"n":113,"o":127.55,"t":"2026-10-15T17:45:00Z","v":1594,"vw":127.583333},{"c":127.96,"h":127.96,"l":127.65,"n":133,"o":127.65,"t":"2026-10-15T18:00:00Z","v":2053,"vw":127.765},{"c":128.13,"h":128.13,"l":127.84,"n":168,"o":127.88,"t":"2026-10-15T18:15:00Z","v":2804,"vw":127.956429},{"c":128.19,"h":128.27,"l":128.125,"n":91,"o":128.14,"t":"2026-10-15T18:30:00Z","v":5285,"vw":128.171532},{"c":127.7775,"h":128.11,"l":127.685,"n":288,"o":128,"t":"2026-10-15T18:45:00Z","v":9025,"vw":127.924365},{"c":128.27,"h":128.27,"l":127.89,"n":134,"o":127.93,"t":"2026-10-15T19:00:00Z","v":4945,"vw":128.005249},{"c":128.36,"h":128.61,"l":128.36,"n":181,"o":128.37,"t":"2026-10-15T19:15:00Z","v":3764,"vw":128.420715},{"c":128.18,"h":128.49,"l":128.13,"n":310,"o":128.39,"t":"2026-10-15T19:30:00Z","v":8108,"vw":128.334484},{"c":128.06,"h":128.2699,"l":127.995,"n":664,"o":128.24,"t":"2026-10-15T19:45:00Z","v":13272,"vw":128.113851},{"c":128.02,"h":128.02,"l":128.02,"n":13,"o":128.02,"t":"2026-10-15T20:00:00Z","v":17106,"vw":128.02},{"c":128.46,"h":128.61,"l":128.01,"n":44,"o":128.61,"t":"2026-10-16T13:30:00Z","v":2724,"vw":128.48545},{"c":128.79,"h":128.79,"l":128,"n":36,"o":128.5,"t":"2026-10-16T13:45:00Z","v":2174,"vw":128.304612},{"c":128.35,"h":128.5,"l":128.3,"n":68,"o":128.485,"t":"2026-10-16T14:00:00Z","v":2692,"vw":128.41125},{"c":128.085,"h":128.5,"l":128.05,"n":133,"o":128.5,"t":"2026-10-16T14:15:00Z","v":4910,"vw":128.219254},{"c":128.42,"h":128.42,"l":128.1,"n":71,"o":128.27,"t":"2026-10-16T14:30:00Z","v":2002,"vw":128.300317},{"c":128.04,"h":128.62,"l":128,"n":189,"o":128.3601,"t":"2026-10-16T14:45:00Z","v":15792,"vw":128.34568},{"c":128.39,"h":128.39,"l":128.25,"n":165,"o":128.29,"t":"2026-10-16T15:00:00Z","v":7115,"vw":128.34312},{"c":128.08,"h":128.51,"l":127.97,"n":184,"o":128.51,"t":"2026-10-16T15:15:00Z","v":4359,"vw":128.202658},{"c":127.975,"h":128.11,"l":127.945,"n":89,"o":128.05,"t":"2026-10-16T15:30:00Z","v":4574,"vw":127.980352},{"c":127.99,"h":128.2275,"l":127.84,"n":105,"o":127.84,"t":"2026-10-16T15:45:00Z","v":6481,"vw":127.980063},{"c":127.85,"h":127.99,"l":127.76,"n":103,"o":127.91,"t":"2026-10-16T16:00:00Z","v":4009,"vw":127.8922},{"c":127.7,"h":127.925,"l":127.69,"n":164,"o":127.925,"t":"2026-10-16T16:15:00Z","v":3590,"vw":127.830294},{"c":127.38,"h":127.65,"l":127.38,"n":49,"o":127.65,"t":"2026-10-16T16:30:00Z","v":938,"vw":127.547832},{"c":127.48,"h":127.49,"l":127,"n":86,"o":127.18,"t":"2026-10-16T16:45:00Z","v":3046,"vw":127.137643},{"c":127.4,"h":127.49,"l":127.23,"n":114,"o":127.36,"t":"2026-10-16T17:00:00Z","v":3364,"vw":127.374689},{"c":127.515,"h":127.52,"l":127.32,"n":155,"o":127.45,"t":"2026-10-16T17:15:00Z","v":4207,"vw":127.433269},{"c":127.6,"h":127.67,"l":127.51,"n":115,"o":127.64,"t":"2026-10-16T17:30:00Z","v":2782,"vw":127.611076},{"c":127.73,"h":127.73,"l":127.7,"n":25,"o":127.7,"t":"2026-10-16T17:45:00Z","v":539,"vw":127.716667},{"c":127.64,"h":127.64,"l":127.49,"n":106,"o":127.53,"t":"2026-10-16T18:00:00Z","v":2434,"vw":127.542},{"c":127.51,"h":127.68,"l":127.49,"n":43,"o":127.49,"t":"2026-10-16T18:15:00Z","v":1274,"vw":127.574},{"c":127.52,"h":127.55,"l":127.41,"n":58,"o":127.41,"t":"2026-10-16T18:30:00Z","v":739,"vw":127.48837},{"c":127.7,"h":127.76,"l":127.58,"n":94,"o":127.58,"t":"2026-10-16T18:45:00Z","v":1614,"vw":127.706801},{"c":127.87,"h":127.87,"l":127.71,"n":103,"o":127.77,"t":"2026-10-16T19:00:00Z","v":2483,"vw":127.793793},{"c":127.5,"h":127.805,"l":127.5,"n":107,"o":127.805,"t":"2026-10-16T19:15:00Z","v":1417,"vw":127.695212},{"c":127.44,"h":127.73,"l":127.44,"n":149,"o":127.73,"t":"2026-10-16T19:30:00Z","v":1957,"vw":127.627154},{"c":127.39,"h":127.68,"l":127.39,"n":663,"o":127.5,"t":"2026-10-16T19:45:00Z","v":13019,"vw":127.517332},{"c":127.42,"h":127.42,"l":127.42,"n":27,"o":127.42,"t":"2026-10-16T20:00:00Z","v":18984,"vw":127.42},{"c":126.49,"h":128.12,"l":126.075,"n":96,"o":127,"t":"2026-10-19T13:30:00Z","v":5546,"vw":126.984908},{"c":126.77,"h":126.87,"l":126.38,"n":27,"o":126.58,"t":"2026-10-19T13:45:00Z","v":1049,"vw":126.665},{"c":126.38,"h":126.99,"l":126.16,"n":65,"o":126.77,"t":"2026-10-19T14:00:00Z","v":1585,"vw":126.63},{"c":125.84,"h":126.37,"l":125.84,"n":29,"o":126.37,"t":"2026-10-19T14:15:00Z","v":651,"vw":126.054},{"c":125.6,"h":125.95,"l":125.31,"n":57,"o":125.95,"t":"2026-10-19T14:30:00Z","v":890,"vw":125.62},{"c":125.4,"h":125.4,"l":125.4,"n":18,"o":125.4,"t":"2026-10-19T14:45:00Z","v":141,"vw":125.4},{"c":125.985,"h":125.985,"l":125.075,"n":186,"o":125.62,"t":"2026-10-19T15:00:00Z","v":3651,"vw":125.550648},{"c":125.37,"h":125.9699,"l":125.37,"n":93,"o":125.965,"t":"2026-10-19T15:15:00Z","v":3054,"vw":125.644287},{"c":125.53,"h":125.53,"l":125.34,"n":59,"o":125.415,"t":"2026-10-19T15:30:00Z","v":2658,"vw":125.421798},{"c":125.25,"h":125.41,"l":125.25,"n":39,"o":125.41,"t":"2026-10-19T15:45:00Z","v":812,"vw":125.340833},{"c":125.05,"h":125.05,"l":125.01,"n":85,"o":125.02,"t":"2026-10-19T16:00:00Z","v":1649,"vw":125.035},{"c":125.29,"h":125.375,"l":125.24,"n":98,"o":125.31,"t":"2026-10-19T16:15:00Z","v":1577,"vw":125.313688},{"c":125.15,"h":125.325,"l":125.13,"n":35,"o":125.325,"t":"2026-10-19T16:30:00Z","v":1003,"vw":125.188462},{"c":125.18,"h":125.26,"l":125.18,"n":16,"o":125.185,"t":"2026-10-19T16:45:00Z","v":410,"vw":125.208333},{"c":125.15,"h":125.19,"l":125.06,"n":48,"o":125.06,"t":"2026-10-19T17:00:00Z","v":957,"vw":125.14},{"c":125.25,"h":125.265,"l":125.115,"n":88,"o":125.265,"t":"2026-10-19T17:15:00Z","v":1965,"vw":125.216875},{"c":125.33,"h":125.33,"l":125.33,"n":17,"o":125.33,"t":"2026-10-19T17:30:00Z","v":143,"vw":125.33},{"c":125.24,"h":125.42,"l":125.2,"n":122,"o":125.38,"t":"2026-10-19T17:45:00Z","v":2649,"vw":125.297861},{"c":125.21,"h":125.245,"l":125.21,"n":41,"o":125.245,"t":"2026-10-19T18:00:00Z","v":663,"vw":125.231667},{"c":125.23,"h":125.23,"l":125.1,"n":38,"o":125.1,"t":"2026-10-19T18:15:00Z","v":804,"vw":125.189},{"c":125.21,"h":125.26,"l":125.14,"n":77,"o":125.14,"t":"2026-10-19T18:30:00Z","v":1256,"vw":125.197857},{"c":125.14,"h":125.14,"l":125.07,"n":44,"o":125.07,"t":"2026-10-19T18:45:00Z","v":379,"vw":125.105},{"c":125.33,"h":125.37,"l":125.15,"n":226,"o":125.175,"t":"2026-10-19T19:00:00Z","v":5225,"vw":125.246159},{"c":125.38,"h":125.38,"l":125.26,"n":67,"o":125.34,"t":"2026-10-19T19:15:00Z","v":1774,"vw":125.312288},{"c":125.42,"h":125.45,"l":125.39,"n":236,"o":125.39,"t":"2026-10-19T19:30:00Z","v":4631,"vw":125.419255},{"c":125.08,"h":125.57,"l":125.07,"n":789,"o":125.37,"t":"2026-10-19T19:45:00Z","v":16664,"vw":125.307072},{"c":125.1,"h":125.14,"l":125.1,"n":33,"o":125.14,"t":"2026-10-19T20:00:00Z","v":20573,"vw":125.100204},{"c":126.7,"h":126.8,"l":125.55,"n":265,"o":126,"t":"2026-10-20T13:30:00Z","v":3010,"vw":126.380633},{"c":126.7825,"h":127,"l":126.495,"n":147,"o":126.855,"t":"2026-10-20T13:45:00Z","v":6773,"vw":126.733911},{"c":126.5,"h":127.13,"l":126.5,"n":127,"o":127.13,"t":"2026-10-20T14:00:00Z","v":1657,"vw":126.79},{"c":127.14,"h":127.14,"l":126.36,"n":610,"o":126.37,"t":"2026-10-20T14:15:00Z","v":11520,"vw":126.815383},{"c":127.32,"h":127.32,"l":126.8,"n":50,"o":126.8,"t":"2026-10-20T14:30:00Z","v":1209,"vw":126.99},{"c":127.65,"h":127.65,"l":127.21,"n":77,"o":127.21,"t":"2026-10-20T14:45:00Z","v":1577,"vw":127.426364},{"c":127.31,"h":127.48,"l":127.31,"n":41,"o":127.48,"t":"2026-10-20T15:00:00Z","v":999,"vw":127.37375},{"c":127.27,"h":127.335,"l":127.24,"n":55,"o":127.33,"t":"2026-10-20T15:15:00Z","v":1208,"vw":127.268333},{"c":127.26,"h":127.29,"l":127.2,"n":33,"o":127.29,"t":"2026-10-20T15:30:00Z","v":1018,"vw":127.252857},{"c":127.27,"h":127.485,"l":127.2,"n":85,"o":127.42,"t":"2026-10-20T15:45:00Z","v":7576,"vw":127.295391},{"c":127.21,"h":127.24,"l":127.21,"n":30,"o":127.24,"t":"2026-10-20T16:00:00Z","v":662,"vw":127.215814},{"c":126.87,"h":127.08,"l":126.86,"n":51,"o":127.08,"t":"2026-10-20T16:15:00Z","v":799,"vw":126.994},{"c":127.02,"h":127.07,"l":126.97,"n":60,"o":126.97,"t":"2026-10-20T16:30:00Z","v":1281,"vw":127.04006},{"c":126.71,"h":127.2074,"l":126.71,"n":106,"o":127.03,"t":"2026-10-20T16:45:00Z","v":1888,"vw":126.936833},{"c":126.76,"h":126.76,"l":126.76,"n":36,"o":126.76,"t":"2026-10-20T17:00:00Z","v":591,"vw":126.76},{"c":126.59,"h":126.8747,"l":126.57,"n":44,"o":126.73,"t":"2026-10-20T17:15:00Z","v":1571,"vw":126.712253},{"c":126.605,"h":126.78,"l":126.57,"n":100,"o":126.75,"t":"2026-10-20T17:30:00Z","v":5767,"vw":126.640219},{"c":126.66,"h":126.66,"l":126.65,"n":18,"o":126.65,"t":"2026-10-20T17:45:00Z","v":459,"vw":126.6525},{"c":126.72,"h":126.72,"l":126.48,"n":41,"o":126.63,"t":"2026-10-20T18:00:00Z","v":1265,"vw":126.606193},{"c":126.46,"h":126.52,"l":126.29,"n":75,"o":126.52,"t":"2026-10-20T18:15:00Z","v":1428,"vw":126.401667},{"c":126.46,"h":126.56,"l":126.46,"n":25,"o":126.56,"t":"2026-10-20T18:30:00Z","v":358,"vw":126.51},{"c":126.48,"h":126.48,"l":126.415,"n":45,"o":126.415,"t":"2026-10-20T18:45:00Z","v":718,"vw":126.450714},{"c":126.32,"h":126.57,"l":126.32,"n":81,"o":126.57,"t":"2026-10-20T19:00:00Z","v":1309,"vw":126.468027},{"c":126.4,"h":126.48,"l":126.28,"n":122,"o":126.4775,"t":"2026-10-20T19:15:00Z","v":2655,"vw":126.369808},{"c":126.525,"h":126.665,"l":126.39,"n":281,"o":126.4,"t":"2026-10-20T19:30:00Z","v":7522,"vw":126.475126},{"c":126.38,"h":126.68,"l":126.29,"n":662,"o":126.525,"t":"2026-10-20T19:45:00Z","v":13894,"vw":126.493849},{"c":126.38,"h":126.38,"l":126.38,"n":19,"o":126.38,"t":"2026-10-20T20:00:00Z","v":18159,"vw":126.38},{"c":127.4,"h":127.69,"l":126.55,"n":348,"o":126.69,"t":"2026-10-21T13:30:00Z","v":17742,"vw":127.077443},{"c":127.34,"h":127.7,"l":127.1,"n":469,"o":127.15,"t":"2026-10-21T13:45:00Z","v":20752,"vw":127.407211},{"c":126.6411,"h":127.3,"l":126.6411,"n":112,"o":127.28,"t":"2026-10-21T14:00:00Z","v":7457,"vw":127.126462},{"c":126.64,"h":127.0849,"l":126.63,"n":107,"o":126.76,"t":"2026-10-21T14:15:00Z","v":2803,"vw":126.787826},{"c":126.91,"h":126.91,"l":126.62,"n":114,"o":126.62,"t":"2026-10-21T14:30:00Z","v":2820,"vw":126.736667},{"c":126.86,"h":126.95,"l":126.81,"n":11,"o":126.81,"t":"2026-10-21T14:45:00Z","v":344,"vw":126.873333},{"c":126.39,"h":126.515,"l":126.39,"n":40,"o":126.515,"t":"2026-10-21T15:00:00Z","v":932,"vw":126.473333},{"c":126.75,"h":126.75,"l":126.32,"n":70,"o":126.32,"t":"2026-10-21T15:15:00Z","v":1137,"vw":126.554286},{"c":126.65,"h":126.8,"l":126.65,"n":12,"o":126.8,"t":"2026-10-21T15:30:00Z","v":266,"vw":126.725},{"c":126.9,"h":127.1699,"l":126.34,"n":51,"o":126.34,"t":"2026-10-21T15:45:00Z","v":12283,"vw":127.088287},{"c":126.7,"h":126.765,"l":126.655,"n":38,"o":126.765,"t":"2026-10-21T16:00:00Z","v":608,"vw":126.705},{"c":126.78,"h":126.85,"l":126.78,"n":11,"o":126.85,"t":"2026-10-21T16:15:00Z","v":267,"vw":126.815},{"c":126.72,"h":126.72,"l":126.67,"n":57,"o":126.71,"t":"2026-10-21T16:30:00Z","v":2325,"vw":126.702222},{"c":126.55,"h":126.58,"l":126.55,"n":14,"o":126.58,"t":"2026-10-21T16:45:00Z","v":429,"vw":126.56},{"c":126.68,"h":126.79,"l":126.43,"n":87,"o":126.43,"t":"2026-10-21T17:00:00Z","v":1976,"vw":126.697105},{"c":126.56,"h":126.67,"l":126.56,"n":18,"o":126.67,"t":"2026-10-21T17:15:00Z","v":333,"vw":126.61},{"c":126.47,"h":126.47,"l":126.41,"n":32,"o":126.41,"t":"2026-10-21T17:30:00Z","v":558,"vw":126.44},{"c":126.25,"h":126.33,"l":126.0905,"n":90,"o":126.0905,"t":"2026-10-21T17:45:00Z","v":9635,"vw":126.198382},{"c":126.05,"h":126.3,"l":125.99,"n":109,"o":126.25,"t":"2026-10-21T18:00:00Z","v":2781,"vw":126.202624},{"c":126.05,"h":126.05,"l":126,"n":22,"o":126.005,"t":"2026-10-21T18:15:00Z","v":546,"vw":126.018333},{"c":125.79,"h":126.04,"l":125.75,"n":77,"o":125.87,"t":"2026-10-21T18:30:00Z","v":2313,"vw":125.825724},{"c":125.5,"h":125.9,"l":125.48,"n":76,"o":125.82,"t":"2026-10-21T18:45:00Z","v":1201,"vw":125.655714},{"c":125.47,"h":125.5,"l":125.245,"n":65,"o":125.245,"t":"2026-10-21T19:00:00Z","v":1373,"vw":125.39},{"c":125.82,"h":125.82,"l":125.315,"n":47,"o":125.315,"t":"2026-10-21T19:15:00Z","v":1316,"vw":125.508798},{"c":125.51,"h":125.77,"l":125.365,"n":130,"o":125.77,"t":"2026-10-21T19:30:00Z","v":3113,"vw":125.519708},{"c":125.44,"h":125.69,"l":125.33,"n":700,"o":125.46,"t":"2026-10-21T19:45:00Z","v":13964,"vw":125.488018},{"c":125.52,"h":125.52,"l":125.52,"n":27,"o":125.52,"t":"2026-10-21T20:00:00Z","v":34462,"vw":125.52},{"c":126.66,"h":127.07,"l":125.9,"n":256,"o":125.92,"t":"2026-10-22T13:30:00Z","v":5433,"vw":126.192284},{"c":127.01,"h":127.07,"l":126.365,"n":96,"o":126.56,"t":"2026-10-22T13:45:00Z","v":1790,"vw":126.834106},{"c":126.85,"h":127.29,"l":126.48,"n":349,"o":127.29,"t":"2026-10-22T14:00:00Z","v":3119,"vw":126.916766},{"c":126.49,"h":126.81,"l":126.27,"n":40,"o":126.81,"t":"2026-10-22T14:15:00Z","v":1448,"vw":126.545378},{"c":126.36,"h":126.36,"l":126.26,"n":57,"o":126.26,"t":"2026-10-22T14:30:00Z","v":798,"vw":126.3225},{"c":126.37,"h":126.53,"l":126.225,"n":120,"o":126.38,"t":"2026-10-22T14:45:00Z","v":2744,"vw":126.316626},{"c":126.61,"h":126.61,"l":126.22,"n":139,"o":126.3,"t":"2026-10-22T15:00:00Z","v":4297,"vw":126.355546},{"c":126.13,"h":126.67,"l":126.13,"n":144,"o":126.67,"t":"2026-10-22T15:15:00Z","v":3301,"vw":126.414352},{"c":126.46,"h":126.5682,"l":126.085,"n":53,"o":126.085,"t":"2026-10-22T15:30:00Z","v":9074,"vw":126.526248},{"c":126.45,"h":126.45,"l":126.39,"n":45,"o":126.39,"t":"2026-10-22T15:45:00Z","v":804,"vw":126.414},{"c":126.26,"h":126.58,"l":126.205,"n":274,"o":126.35,"t":"2026-10-22T16:00:00Z","v":9217,"vw":126.52561},{"c":126.335,"h":126.42,"l":126.17,"n":79,"o":126.42,"t":"2026-10-22T16:15:00Z","v":1788,"vw":126.336067},{"c":126.56,"h":126.56,"l":126.45,"n":98,"o":126.45,"t":"2026-10-22T16:30:00Z","v":5331,"vw":126.454405},{"c":127.08,"h":127.11,"l":126.52,"n":152,"o":126.52,"t":"2026-10-22T16:45:00Z","v":2764,"vw":126.867495},{"c":126.75,"h":127.335,"l":126.75,"n":33,"o":127.33,"t":"2026-10-22T17:00:00Z","v":1019,"vw":126.943958},{"c":126.81,"h":126.96,"l":126.81,"n":50,"o":126.82,"t":"2026-10-22T17:15:00Z","v":1184,"vw":126.909087},{"c":126.81,"h":127,"l":126.73,"n":211,"o":126.75,"t":"2026-10-22T17:30:00Z","v":10480,"vw":126.785349},{"c":126.305,"h":126.79,"l":126.305,"n":194,"o":126.79,"t":"2026-10-22T17:45:00Z","v":9673,"vw":126.587148},{"c":126.45,"h":126.46,"l":126.31,"n":65,"o":126.31,"t":"2026-10-22T18:00:00Z","v":1047,"vw":126.415},{"c":126.755,"h":126.8,"l":126.59,"n":125,"o":126.6,"t":"2026-10-22T18:15:00Z","v":7147,"vw":126.645215},{"c":126.48,"h":126.67,"l":126.48,"n":98,"o":126.67,"t":"2026-10-22T18:30:00Z","v":2629,"vw":126.548708},{"c":126.39,"h":126.45,"l":126.355,"n":52,"o":126.355,"t":"2026-10-22T18:45:00Z","v":1072,"vw":126.378593},{"c":126.23,"h":126.43,"l":126.13,"n":232,"o":126.31,"t":"2026-10-22T19:00:00Z","v":8218,"vw":126.307217},{"c":126.36,"h":126.36,"l":126.1,"n":278,"o":126.32,"t":"2026-10-22T19:15:00Z","v":12320,"vw":126.161269},{"c":125.925,"h":126.54,"l":125.925,"n":278,"o":126.42,"t":"2026-10-22T19:30:00Z","v":8880,"vw":126.353187},{"c":125.92,"h":126.035,"l":125.545,"n":999,"o":125.77,"t":"2026-10-22T19:45:00Z","v":26383,"vw":125.733154},{"c":125.85,"h":125.921,"l":125.85,"n":31,"o":125.921,"t":"2026-10-22T20:00:00Z","v":21329,"vw":125.850349},{"c":125.85,"h":125.85,"l":125.85,"n":1,"o":125.85,"t":"2026-10-22T20:30:00Z","v":105,"vw":125.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":176.2446121090488,"iv":1.007062902956644,"gamma":0.006557023665750727,"theta":-0.14614571515147873,"vega":0.08238478454051681,"rho":0.012691201501231276,"breakevenPct":41.99015662220801},{"delta":0.2,"premium":2.45,"strike":151.04405412894081,"iv":0.6788266188429605,"gamma":0.011699477380025827,"theta":-0.11936134652435183,"vega":0.09890424306126043,"rho":0.017440595993923884,"breakevenPct":21.96587535076744},{"delta":0.25,"premium":2.45,"strike":140.1684222484772,"iv":0.4980061345405606,"gamma":0.01807687132505656,"theta":-0.10069642723472015,"vega":0.11227623510216597,"rho":0.022136335896973617,"breakevenPct":13.324133689691871},{"delta":0.3,"premium":2.45,"strike":134.6018761360765,"iv":0.38758737634097723,"gamma":0.025632572920568388,"theta":-0.08676866419030914,"vega":0.12263839529118097,"rho":0.02678023650408939,"breakevenPct":8.900974283731829},{"delta":0.35,"premium":2.45,"strike":131.42056406031156,"iv":0.3144263861008408,"gamma":0.03418196040680357,"theta":-0.07581608898167193,"vega":0.13027798840543536,"rho":0.03137951017860505,"breakevenPct":6.373114072555876},{"delta":0.4,"premium":2.829139626699915,"strike":129.2708853332694,"iv":0.2862842214312252,"gamma":0.03763506063026683,"theta":-0.07259865263708452,"vega":0.1345804029254464,"rho":0.03592892974892429,"breakevenPct":4.966249471568778},{"delta":0.45,"premium":3.514167502486493,"strike":127.95352403367983,"iv":0.2944630550428152,"gamma":0.03697649782019069,"theta":-0.07562189364970497,"vega":0.1361903958540564,"rho":0.04043812723859435,"breakevenPct":4.463799393060245},{"delta":0.5,"premium":4.199195378273069,"strike":126.63616273409025,"iv":0.3026418886544052,"gamma":0.03631793501011456,"theta":-0.07864513466232541,"vega":0.1378003887826664,"rho":0.044947324728264404,"breakevenPct":3.961349314551712},{"delta":0.55,"premium":4.884223254059648,"strike":125.31880143450067,"iv":0.3108207222659952,"gamma":0.035659372200038425,"theta":-0.08166837567494585,"vega":0.1394103817112764,"rho":0.049456522217934465,"breakevenPct":3.4588992360431785},{"delta":0.6,"premium":5.499443368828653,"strike":124.08276863504356,"iv":0.3026921103581801,"gamma":0.035096418199419166,"theta":-0.07785053242981607,"vega":0.1339847531461762,"rho":0.05398740334051162,"breakevenPct":2.965603499302529},{"delta":0.65,"premium":6.092376573088092,"strike":122.8727008712488,"iv":0.2893571636011617,"gamma":0.03456398838334947,"theta":-0.071848596321394,"vega":0.12631292352371734,"rho":0.05852520720604857,"breakevenPct":2.475230388825503},{"delta":0.7,"premium":6.6853097773475305,"strike":121.66263310745401,"iv":0.2760222168441433,"gamma":0.03403155856727977,"theta":-0.06584666021297193,"vega":0.11864109390125849,"rho":0.0630630110715855,"breakevenPct":1.984857278348478},{"delta":0.75,"premium":7.278242981606969,"strike":120.45256534365924,"iv":0.2626872700871249,"gamma":0.03349912875121007,"theta":-0.05984472410454986,"vega":0.11096926427879962,"rho":0.06760081493712246,"breakevenPct":1.4944841678714522},{"delta":0.8,"premium":8.531868131868132,"strike":118.77158555729984,"iv":0.2609430141287284,"gamma":0.029737598116169547,"theta":-0.053472527472527474,"vega":0.09726538461538461,"rho":0.07173733979256035,"breakevenPct":1.1549095662836562},{"delta":0.85,"premium":10.180219780219778,"strike":116.80926216640502,"iv":0.2661235478806907,"gamma":0.024046860282574575,"theta":-0.046879120879120884,"vega":0.07995769230769233,"rho":0.07563412287519146,"breakevenPct":0.9054286425306408},{"delta":0.9,"premium":12.301260033147663,"strike":114.3603616668642,"iv":0.2783895785193811,"gamma":0.01802335131441388,"theta":-0.03958120460916248,"vega":0.061968109995932906,"rho":0.07916575575378092,"breakevenPct":0.6449119586903928}],"put":[{"delta":0.1,"premium":2.45,"strike":85.54267866130004,"iv":1.2550953317154583,"gamma":0.003965253508383587,"theta":-0.13324326237979336,"vega":0.06200231042286407,"rho":-0.012056625795110167,"breakevenPct":33.974828238935196},{"delta":0.15,"premium":2.45,"strike":102.38583263983897,"iv":0.8076674557313965,"gamma":0.008241681421090689,"theta":-0.11246482503639374,"vega":0.0823084527047732,"rho":-0.017222709483109805,"breakevenPct":20.59131296000082},{"delta":0.2,"premium":2.45,"strike":111.50492883459339,"iv":0.5791307258467948,"gamma":0.013880028315589647,"theta":-0.09543016495698595,"vega":0.09872966106880153,"rho":-0.022450858890445475,"breakevenPct":13.345308832265882},{"delta":0.25,"premium":2.45,"strike":116.82266285175409,"iv":0.44422391621710555,"gamma":0.020789946559545733,"theta":-0.08136040185007813,"vega":0.11179305622709851,"rho":-0.027736399746538975,"breakevenPct":9.119854706591898},{"delta":0.3,"premium":2.6233798649213798,"strike":120.33665993188617,"iv":0.36434198131281387,"gamma":0.026837863264640896,"theta":-0.07246549258487259,"vega":0.12219145665873558,"rho":-0.03310695926148718,"breakevenPct":6.465411150604055},{"delta":0.35,"premium":3.464872554157056,"strike":121.97062631875157,"iv":0.37666083859634086,"gamma":0.027210020494969945,"theta":-0.0785742898571667,"vega":0.1284663492099845,"rho":-0.038699634257146356,"breakevenPct":5.83571413222526},{"delta":0.4,"premium":4.306365243392733,"strike":123.60459270561695,"iv":0.3889796958798679,"gamma":0.027582177725298994,"theta":-0.08468308712946082,"vega":0.13474124176123342,"rho":-0.04429230925280555,"breakevenPct":5.206017113846464},{"delta":0.45,"premium":5.071090811391725,"strike":125.19613111230521,"iv":0.3949066093498119,"gamma":0.02828441698011822,"theta":-0.08857415368081675,"vega":0.13986464266523374,"rho":-0.04984853130163337,"breakevenPct":4.549034325853407},{"delta":0.5,"premium":5.386781300376142,"strike":126.53949489521763,"iv":0.3634450295540032,"gamma":0.030917409994626544,"theta":-0.07949301450832885,"vega":0.13825260612573886,"rho":-0.05519152857926959,"breakevenPct":3.7324484745002113},{"delta":0.55,"premium":5.702471789360558,"strike":127.88285867813003,"iv":0.3319834497581945,"gamma":0.03355040300913487,"theta":-0.07041187533584094,"vega":0.13664056958624396,"rho":-0.0605345258569058,"breakevenPct":2.9158626231470155},{"delta":0.6,"premium":6.018162278344975,"strike":129.22622246104245,"iv":0.30052186996238583,"gamma":0.0361833960236432,"theta":-0.061330736163353036,"vega":0.13502853304674906,"rho":-0.06587752313454201,"breakevenPct":2.099276771793821},{"delta":0.65,"premium":6.780617977528089,"strike":130.7443820224719,"iv":0.28546685393258425,"gamma":0.03628567415730337,"theta":-0.054387921348314605,"vega":0.130125,"rho":-0.07147132169877578,"breakevenPct":1.4987969448201635},{"delta":0.7,"premium":8.149999999999999,"strike":132.5,"iv":0.29269999999999996,"gamma":0.03295,"theta":-0.050350000000000006,"vega":0.12075000000000001,"rho":-0.07740583144480244,"breakevenPct":1.1918951132300304},{"delta":0.75,"premium":9.519382022471909,"strike":134.2556179775281,"iv":0.2999331460674157,"gamma":0.029614325842696628,"theta":-0.04631207865168539,"vega":0.111375,"rho":-0.08334034119082911,"breakevenPct":0.8849932816398968},{"delta":0.8,"premium":11.72814070351759,"strike":136.80904522613065,"iv":0.3154462311557789,"gamma":0.025016080402010046,"theta":-0.041090452261306525,"vega":0.09835477386934671,"rho":-0.08989067606524198,"breakevenPct":0.6111207607365301},{"delta":0.85,"premium":14.554773869346734,"strike":139.9497487437186,"iv":0.3370542713567839,"gamma":0.01948844221105528,"theta":-0.034997487437185934,"vega":0.08265125628140704,"rho":-0.09689432665916133,"breakevenPct":0.36156148242203373}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":176.2446121090488,"iv":1.007062902956644,"gamma":0.006557023665750727,"theta":-0.14614571515147873,"vega":0.08238478454051681,"rho":0.012691201501231276,"breakevenPct":41.99015662220801},{"delta":0.2,"premium":2.45,"strike":151.04405412894081,"iv":0.6788266188429605,"gamma":0.011699477380025827,"theta":-0.11936134652435183,"vega":0.09890424306126043,"rho":0.017440595993923884,"breakevenPct":21.96587535076744},{"delta":0.25,"premium":2.45,"strike":140.1684222484772,"iv":0.4980061345405606,"gamma":0.01807687132505656,"theta":-0.10069642723472015,"vega":0.11227623510216597,"rho":0.022136335896973617,"breakevenPct":13.324133689691871},{"delta":0.3,"premium":2.45,"strike":134.6018761360765,"iv":0.38758737634097723,"gamma":0.025632572920568388,"theta":-0.08676866419030914,"vega":0.12263839529118097,"rho":0.02678023650408939,"breakevenPct":8.900974283731829},{"delta":0.35,"premium":2.45,"strike":131.42056406031156,"iv":0.3144263861008408,"gamma":0.03418196040680357,"theta":-0.07581608898167193,"vega":0.13027798840543536,"rho":0.03137951017860505,"breakevenPct":6.373114072555876},{"delta":0.4,"premium":2.829139626699915,"strike":129.2708853332694,"iv":0.2862842214312252,"gamma":0.03763506063026683,"theta":-0.07259865263708452,"vega":0.1345804029254464,"rho":0.03592892974892429,"breakevenPct":4.966249471568778},{"delta":0.45,"premium":3.514167502486493,"strike":127.95352403367983,"iv":0.2944630550428152,"gamma":0.03697649782019069,"theta":-0.07562189364970497,"vega":0.1361903958540564,"rho":0.04043812723859435,"breakevenPct":4.463799393060245},{"delta":0.5,"premium":4.199195378273069,"strike":126.63616273409025,"iv":0.3026418886544052,"gamma":0.03631793501011456,"theta":-0.07864513466232541,"vega":0.1378003887826664,"rho":0.044947324728264404,"breakevenPct":3.961349314551712},{"delta":0.55,"premium":4.884223254059648,"strike":125.31880143450067,"iv":0.3108207222659952,"gamma":0.035659372200038425,"theta":-0.08166837567494585,"vega":0.1394103817112764,"rho":0.049456522217934465,"breakevenPct":3.4588992360431785},{"delta":0.6,"premium":5.499443368828653,"strike":124.08276863504356,"iv":0.3026921103581801,"gamma":0.035096418199419166,"theta":-0.07785053242981607,"vega":0.1339847531461762,"rho":0.05398740334051162,"breakevenPct":2.965603499302529},{"delta":0.65,"premium":6.092376573088092,"strike":122.8727008712488,"iv":0.2893571636011617,"gamma":0.03456398838334947,"theta":-0.071848596321394,"vega":0.12631292352371734,"rho":0.05852520720604857,"breakevenPct":2.475230388825503},{"delta":0.7,"premium":6.6853097773475305,"strike":121.66263310745401,"iv":0.2760222168441433,"gamma":0.03403155856727977,"theta":-0.06584666021297193,"vega":0.11864109390125849,"rho":0.0630630110715855,"breakevenPct":1.984857278348478},{"delta":0.75,"premium":7.278242981606969,"strike":120.45256534365924,"iv":0.2626872700871249,"gamma":0.03349912875121007,"theta":-0.05984472410454986,"vega":0.11096926427879962,"rho":0.06760081493712246,"breakevenPct":1.4944841678714522},{"delta":0.8,"premium":8.531868131868132,"strike":118.77158555729984,"iv":0.2609430141287284,"gamma":0.029737598116169547,"theta":-0.053472527472527474,"vega":0.09726538461538461,"rho":0.07173733979256035,"breakevenPct":1.1549095662836562},{"delta":0.85,"premium":10.180219780219778,"strike":116.80926216640502,"iv":0.2661235478806907,"gamma":0.024046860282574575,"theta":-0.046879120879120884,"vega":0.07995769230769233,"rho":0.07563412287519146,"breakevenPct":0.9054286425306408},{"delta":0.9,"premium":12.301260033147663,"strike":114.3603616668642,"iv":0.2783895785193811,"gamma":0.01802335131441388,"theta":-0.03958120460916248,"vega":0.061968109995932906,"rho":0.07916575575378092,"breakevenPct":0.6449119586903928}],"put":[{"delta":0.1,"premium":2.45,"strike":85.54267866130004,"iv":1.2550953317154583,"gamma":0.003965253508383587,"theta":-0.13324326237979336,"vega":0.06200231042286407,"rho":-0.012056625795110167,"breakevenPct":33.974828238935196},{"delta":0.15,"premium":2.45,"strike":102.38583263983897,"iv":0.8076674557313965,"gamma":0.008241681421090689,"theta":-0.11246482503639374,"vega":0.0823084527047732,"rho":-0.017222709483109805,"breakevenPct":20.59131296000082},{"delta":0.2,"premium":2.45,"strike":111.50492883459339,"iv":0.5791307258467948,"gamma":0.013880028315589647,"theta":-0.09543016495698595,"vega":0.09872966106880153,"rho":-0.022450858890445475,"breakevenPct":13.345308832265882},{"delta":0.25,"premium":2.45,"strike":116.82266285175409,"iv":0.44422391621710555,"gamma":0.020789946559545733,"theta":-0.08136040185007813,"vega":0.11179305622709851,"rho":-0.027736399746538975,"breakevenPct":9.119854706591898},{"delta":0.3,"premium":2.6233798649213798,"strike":120.33665993188617,"iv":0.36434198131281387,"gamma":0.026837863264640896,"theta":-0.07246549258487259,"vega":0.12219145665873558,"rho":-0.03310695926148718,"breakevenPct":6.465411150604055},{"delta":0.35,"premium":3.464872554157056,"strike":121.97062631875157,"iv":0.37666083859634086,"gamma":0.027210020494969945,"theta":-0.0785742898571667,"vega":0.1284663492099845,"rho":-0.038699634257146356,"breakevenPct":5.83571413222526},{"delta":0.4,"premium":4.306365243392733,"strike":123.60459270561695,"iv":0.3889796958798679,"gamma":0.027582177725298994,"theta":-0.08468308712946082,"vega":0.13474124176123342,"rho":-0.04429230925280555,"breakevenPct":5.206017113846464},{"delta":0.45,"premium":5.071090811391725,"strike":125.19613111230521,"iv":0.3949066093498119,"gamma":0.02828441698011822,"theta":-0.08857415368081675,"vega":0.13986464266523374,"rho":-0.04984853130163337,"breakevenPct":4.549034325853407},{"delta":0.5,"premium":5.386781300376142,"strike":126.53949489521763,"iv":0.3634450295540032,"gamma":0.030917409994626544,"theta":-0.07949301450832885,"vega":0.13825260612573886,"rho":-0.05519152857926959,"breakevenPct":3.7324484745002113},{"delta":0.55,"premium":5.702471789360558,"strike":127.88285867813003,"iv":0.3319834497581945,"gamma":0.03355040300913487,"theta":-0.07041187533584094,"vega":0.13664056958624396,"rho":-0.0605345258569058,"breakevenPct":2.9158626231470155},{"delta":0.6,"premium":6.018162278344975,"strike":129.22622246104245,"iv":0.30052186996238583,"gamma":0.0361833960236432,"theta":-0.061330736163353036,"vega":0.13502853304674906,"rho":-0.06587752313454201,"breakevenPct":2.099276771793821},{"delta":0.65,"premium":6.780617977528089,"strike":130.7443820224719,"iv":0.28546685393258425,"gamma":0.03628567415730337,"theta":-0.054387921348314605,"vega":0.130125,"rho":-0.07147132169877578,"breakevenPct":1.4987969448201635},{"delta":0.7,"premium":8.149999999999999,"strike":132.5,"iv":0.29269999999999996,"gamma":0.03295,"theta":-0.050350000000000006,"vega":0.12075000000000001,"rho":-0.07740583144480244,"breakevenPct":1.1918951132300304},{"delta":0.75,"premium":9.519382022471909,"strike":134.2556179775281,"iv":0.2999331460674157,"gamma":0.029614325842696628,"theta":-0.04631207865168539,"vega":0.111375,"rho":-0.08334034119082911,"breakevenPct":0.8849932816398968},{"delta":0.8,"premium":11.72814070351759,"strike":136.80904522613065,"iv":0.3154462311557789,"gamma":0.025016080402010046,"theta":-0.041090452261306525,"vega":0.09835477386934671,"rho":-0.08989067606524198,"breakevenPct":0.6111207607365301},{"delta":0.85,"premium":14.554773869346734,"strike":139.9497487437186,"iv":0.3370542713567839,"gamma":0.01948844221105528,"theta":-0.034997487437185934,"vega":0.08265125628140704,"rho":-0.09689432665916133,"breakevenPct":0.36156148242203373}]}},"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"}}