{"symbol":"PVLA","url":"https://intraalpha.com/companies/PVLA","capturedAt":"2026-10-23T03:17:38.202Z","state":"ready","quote":{"symbol":"PVLA","last_price":126.3,"prev_close":126.58,"regular_close":126.39,"change":-0.28,"change_pct":-0.2212,"regular_change":-0.19,"regular_change_pct":-0.1501,"extended_change":-0.09,"extended_change_pct":-0.0712,"bid":50.08,"ask":128,"bid_size":200,"ask_size":100,"volume":104729,"vwap":126.140362,"open":125.09,"high":127.91,"low":123.475,"close":126.39,"trade_count":5495,"last_trade_at":"2026-10-22T22:34:10.47203288Z","last_quote_at":"2026-10-22T23:31:38.4709626Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","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":"PVLA","fetched_at":"2026-10-23T03:17:37.718617+00:00","name":"Palvella Therapeutics, Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Palvella Therapeutics, Inc. is an innovative biotechnology firm dedicated to developing transformative therapies for rare genetic disorders resulting from specific gene mutations. Its lead investigational product specifically targets pachyonychia congenita, directly addressing significant unmet medical needs within this niche patient population. With a strong focus on gene therapy and a strategic pipeline expansion, Palvella is poised to set new standards in the treatment of rare diseases, making it a compelling investment prospect for institutional investors looking to capitalize on growth in the biotech landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1823816000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":15.06,"dividend_per_share":null,"dividend_yield":null,"eps":-4.85,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.221,"return_on_equity_ttm":-0.466,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":231.25,"analyst_number":0,"beta":null,"fifty_two_week_high":161.38,"fifty_two_week_low":68.96,"fifty_day_ma":143.64,"two_hundred_day_ma":125.6,"shares_outstanding":14408400,"forward_pe":null,"price_to_sales":null,"price_to_book":9.93,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:37.718617+00:00"},"optionObservedAt":"2026-10-22T19:55:09.807Z","bars":[{"c":127.27,"h":127.27,"l":127.27,"n":22,"o":127.27,"t":"2026-10-16T13:30:00Z","v":2667,"vw":127.27},{"c":125.485,"h":125.485,"l":124.55,"n":29,"o":124.58,"t":"2026-10-16T13:35:00Z","v":628,"vw":124.871667},{"c":125.485,"h":125.485,"l":125.485,"n":5,"o":125.485,"t":"2026-10-16T13:40:00Z","v":160,"vw":125.485},{"c":124.31,"h":124.31,"l":124.31,"n":13,"o":124.31,"t":"2026-10-16T13:45:00Z","v":608,"vw":124.31},{"c":123.375,"h":123.375,"l":123.375,"n":8,"o":123.375,"t":"2026-10-16T13:50:00Z","v":138,"vw":123.375},{"c":123.35,"h":123.5425,"l":123.35,"n":25,"o":123.515,"t":"2026-10-16T13:55:00Z","v":1201,"vw":123.471826},{"c":123.2098,"h":123.925,"l":123.2098,"n":36,"o":123.925,"t":"2026-10-16T14:00:00Z","v":1308,"vw":123.50742},{"c":123.61,"h":124.025,"l":123.56,"n":70,"o":123.785,"t":"2026-10-16T14:05:00Z","v":898,"vw":123.745},{"c":123.48,"h":123.48,"l":123.48,"n":39,"o":123.48,"t":"2026-10-16T14:10:00Z","v":403,"vw":123.48},{"c":123.915,"h":123.915,"l":123.91,"n":14,"o":123.91,"t":"2026-10-16T14:15:00Z","v":706,"vw":123.9125},{"c":123.6,"h":123.6,"l":123.6,"n":13,"o":123.6,"t":"2026-10-16T14:20:00Z","v":247,"vw":123.6},{"c":123.01,"h":123.01,"l":123.01,"n":21,"o":123.01,"t":"2026-10-16T14:30:00Z","v":499,"vw":123.01},{"c":123.77,"h":124.23,"l":123.77,"n":79,"o":124.23,"t":"2026-10-16T14:40:00Z","v":1451,"vw":124},{"c":123.825,"h":123.83,"l":123.315,"n":71,"o":123.83,"t":"2026-10-16T14:45:00Z","v":2567,"vw":123.763148},{"c":123.94,"h":123.9875,"l":123.83,"n":91,"o":123.9875,"t":"2026-10-16T14:50:00Z","v":2613,"vw":123.887035},{"c":123.53,"h":123.605,"l":123.23,"n":21,"o":123.58,"t":"2026-10-16T14:55:00Z","v":1964,"vw":123.501833},{"c":122.76,"h":123.6125,"l":122.76,"n":31,"o":123.6125,"t":"2026-10-16T15:00:00Z","v":586,"vw":123.103125},{"c":121.05,"h":122.61,"l":121.05,"n":123,"o":122.61,"t":"2026-10-16T15:05:00Z","v":3578,"vw":121.370698},{"c":120.69,"h":121.2,"l":120.69,"n":35,"o":121.2,"t":"2026-10-16T15:10:00Z","v":779,"vw":120.98},{"c":119.94,"h":120.23,"l":119.94,"n":82,"o":120.21,"t":"2026-10-16T15:20:00Z","v":3576,"vw":120.111851},{"c":120.42,"h":120.42,"l":119.52,"n":158,"o":119.93,"t":"2026-10-16T15:25:00Z","v":4889,"vw":120.018672},{"c":120.69,"h":121.04,"l":120.195,"n":132,"o":120.45,"t":"2026-10-16T15:30:00Z","v":4047,"vw":120.638294},{"c":120.92,"h":120.92,"l":120.33,"n":14,"o":120.9,"t":"2026-10-16T15:35:00Z","v":523,"vw":120.76375},{"c":120.22,"h":120.22,"l":120.22,"n":12,"o":120.22,"t":"2026-10-16T15:40:00Z","v":308,"vw":120.22},{"c":120.725,"h":120.95,"l":120.6,"n":18,"o":120.6,"t":"2026-10-16T15:45:00Z","v":657,"vw":120.801042},{"c":121.27,"h":121.27,"l":121.27,"n":15,"o":121.27,"t":"2026-10-16T15:50:00Z","v":335,"vw":121.27},{"c":120.59,"h":120.59,"l":120.59,"n":17,"o":120.59,"t":"2026-10-16T15:55:00Z","v":531,"vw":120.59},{"c":120.08,"h":120.655,"l":120.08,"n":15,"o":120.615,"t":"2026-10-16T16:00:00Z","v":966,"vw":120.548662},{"c":119.53,"h":119.92,"l":119.53,"n":42,"o":119.88,"t":"2026-10-16T16:05:00Z","v":872,"vw":119.776667},{"c":119.33,"h":119.68,"l":119,"n":156,"o":119.51,"t":"2026-10-16T16:10:00Z","v":6940,"vw":119.2983},{"c":119.86,"h":119.86,"l":119.33,"n":34,"o":119.33,"t":"2026-10-16T16:15:00Z","v":811,"vw":119.595},{"c":119.235,"h":119.54,"l":119.235,"n":20,"o":119.54,"t":"2026-10-16T16:20:00Z","v":297,"vw":119.3875},{"c":118.835,"h":118.995,"l":118.835,"n":29,"o":118.995,"t":"2026-10-16T16:35:00Z","v":703,"vw":118.89},{"c":118.985,"h":118.985,"l":118.985,"n":9,"o":118.985,"t":"2026-10-16T16:40:00Z","v":134,"vw":118.985},{"c":118.225,"h":118.225,"l":118.225,"n":6,"o":118.225,"t":"2026-10-16T16:45:00Z","v":184,"vw":118.225},{"c":119.17,"h":119.17,"l":118.295,"n":30,"o":118.295,"t":"2026-10-16T16:50:00Z","v":607,"vw":118.741667},{"c":118.815,"h":118.82,"l":118.815,"n":12,"o":118.82,"t":"2026-10-16T16:55:00Z","v":433,"vw":118.818141},{"c":119.005,"h":119.34,"l":119.005,"n":53,"o":119.34,"t":"2026-10-16T17:00:00Z","v":1377,"vw":119.144004},{"c":119.0475,"h":119.0475,"l":119.005,"n":10,"o":119.005,"t":"2026-10-16T17:05:00Z","v":450,"vw":119.019167},{"c":119.035,"h":119.035,"l":119.035,"n":9,"o":119.035,"t":"2026-10-16T17:10:00Z","v":148,"vw":119.035},{"c":119.5,"h":120.1,"l":119.06,"n":318,"o":119.54,"t":"2026-10-16T17:15:00Z","v":18096,"vw":119.470804},{"c":119.75,"h":119.75,"l":119.35,"n":33,"o":119.35,"t":"2026-10-16T17:20:00Z","v":933,"vw":119.613333},{"c":119.53,"h":119.67,"l":119.53,"n":9,"o":119.67,"t":"2026-10-16T17:25:00Z","v":215,"vw":119.6},{"c":119.98,"h":120.32,"l":119.5,"n":24,"o":119.5,"t":"2026-10-16T17:30:00Z","v":472,"vw":119.933333},{"c":119.97,"h":120.36,"l":119.97,"n":57,"o":120.36,"t":"2026-10-16T17:35:00Z","v":1173,"vw":120.165},{"c":119.92,"h":119.92,"l":119.92,"n":3,"o":119.92,"t":"2026-10-16T17:40:00Z","v":104,"vw":119.92},{"c":120.335,"h":120.335,"l":119.84,"n":9,"o":119.84,"t":"2026-10-16T17:45:00Z","v":320,"vw":120.0875},{"c":119.75,"h":119.75,"l":119.75,"n":33,"o":119.75,"t":"2026-10-16T17:50:00Z","v":519,"vw":119.75},{"c":119.43,"h":119.445,"l":119.24,"n":44,"o":119.24,"t":"2026-10-16T18:00:00Z","v":1083,"vw":119.412143},{"c":119.44,"h":119.44,"l":119.44,"n":7,"o":119.44,"t":"2026-10-16T18:05:00Z","v":197,"vw":119.44},{"c":119.43,"h":119.43,"l":119.43,"n":19,"o":119.43,"t":"2026-10-16T18:10:00Z","v":681,"vw":119.43},{"c":119.43,"h":119.43,"l":119.43,"n":12,"o":119.43,"t":"2026-10-16T18:15:00Z","v":239,"vw":119.43},{"c":119.43,"h":119.43,"l":119.43,"n":10,"o":119.43,"t":"2026-10-16T18:20:00Z","v":312,"vw":119.43},{"c":120.47,"h":120.47,"l":120.0475,"n":69,"o":120.31,"t":"2026-10-16T18:30:00Z","v":1463,"vw":120.2895},{"c":120.8,"h":120.8,"l":120.5,"n":19,"o":120.5,"t":"2026-10-16T18:35:00Z","v":300,"vw":120.65},{"c":120.54,"h":120.87,"l":120.54,"n":10,"o":120.54,"t":"2026-10-16T18:45:00Z","v":521,"vw":120.65},{"c":120.83,"h":120.87,"l":120.54,"n":57,"o":120.87,"t":"2026-10-16T18:50:00Z","v":1365,"vw":120.728787},{"c":120.145,"h":120.54,"l":120.145,"n":37,"o":120.54,"t":"2026-10-16T18:55:00Z","v":500,"vw":120.3425},{"c":119.87,"h":120.49,"l":119.87,"n":45,"o":120.115,"t":"2026-10-16T19:05:00Z","v":784,"vw":120.173},{"c":120.77,"h":120.77,"l":120.52,"n":83,"o":120.52,"t":"2026-10-16T19:10:00Z","v":1597,"vw":120.55125},{"c":120.5,"h":121.25,"l":120.48,"n":86,"o":121.07,"t":"2026-10-16T19:15:00Z","v":2766,"vw":120.706701},{"c":120.69,"h":120.8,"l":120.69,"n":44,"o":120.8,"t":"2026-10-16T19:20:00Z","v":747,"vw":120.745},{"c":120.88,"h":121.17,"l":120.88,"n":39,"o":121.17,"t":"2026-10-16T19:25:00Z","v":1247,"vw":120.958889},{"c":121.31,"h":121.31,"l":120.59,"n":169,"o":120.72,"t":"2026-10-16T19:30:00Z","v":5748,"vw":120.816126},{"c":121,"h":121.35,"l":120.91,"n":72,"o":121.35,"t":"2026-10-16T19:35:00Z","v":2126,"vw":121.09336},{"c":120.56,"h":120.56,"l":120.29,"n":87,"o":120.5,"t":"2026-10-16T19:40:00Z","v":1763,"vw":120.473234},{"c":120.08,"h":120.585,"l":120.08,"n":36,"o":120.585,"t":"2026-10-16T19:45:00Z","v":614,"vw":120.431037},{"c":120.2,"h":120.67,"l":119.43,"n":213,"o":120.67,"t":"2026-10-16T19:50:00Z","v":6308,"vw":119.947968},{"c":120.36,"h":120.79,"l":120.1,"n":575,"o":120.1,"t":"2026-10-16T19:55:00Z","v":14978,"vw":120.412044},{"c":120.4,"h":120.4,"l":118.88,"n":14,"o":120.3,"t":"2026-10-16T20:00:00Z","v":38879,"vw":120.279983},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-16T20:25:00Z","v":612,"vw":120.3},{"c":122,"h":122,"l":122,"n":7,"o":122,"t":"2026-10-16T22:00:00Z","v":503,"vw":122},{"c":119.5,"h":119.5,"l":119.5,"n":7,"o":119.5,"t":"2026-10-16T22:10:00Z","v":497,"vw":119.5},{"c":120.5,"h":121.87,"l":120.5,"n":9,"o":121.87,"t":"2026-10-16T22:50:00Z","v":912,"vw":121.553846},{"c":120.5,"h":120.5,"l":120.04,"n":3,"o":120.04,"t":"2026-10-16T22:55:00Z","v":509,"vw":120.130551},{"c":120.3,"h":120.3,"l":120.3,"n":6,"o":120.3,"t":"2026-10-19T08:00:00Z","v":613,"vw":120.3},{"c":120.75,"h":122.725,"l":120.75,"n":19,"o":121.93,"t":"2026-10-19T13:30:00Z","v":1895,"vw":121.290546},{"c":124.04,"h":125.075,"l":124.04,"n":35,"o":124.37,"t":"2026-10-19T13:35:00Z","v":1125,"vw":124.638571},{"c":123.01,"h":124.67,"l":123.01,"n":73,"o":123.72,"t":"2026-10-19T13:40:00Z","v":1395,"vw":123.87303},{"c":122.4425,"h":122.585,"l":122.4425,"n":11,"o":122.585,"t":"2026-10-19T13:45:00Z","v":499,"vw":122.544517},{"c":122.87,"h":123.37,"l":122.87,"n":115,"o":123.36,"t":"2026-10-19T13:50:00Z","v":1002,"vw":123.2},{"c":123.21,"h":123.21,"l":123.21,"n":7,"o":123.21,"t":"2026-10-19T13:55:00Z","v":163,"vw":123.21},{"c":122.705,"h":122.705,"l":122.51,"n":41,"o":122.57,"t":"2026-10-19T14:00:00Z","v":1115,"vw":122.575833},{"c":123.435,"h":123.435,"l":123.185,"n":29,"o":123.185,"t":"2026-10-19T14:05:00Z","v":502,"vw":123.31},{"c":124.07,"h":124.07,"l":124.07,"n":3,"o":124.07,"t":"2026-10-19T14:10:00Z","v":201,"vw":124.07},{"c":123.9,"h":124.085,"l":123.9,"n":74,"o":124.08,"t":"2026-10-19T14:15:00Z","v":1235,"vw":124.045},{"c":123.945,"h":124.125,"l":123.93,"n":107,"o":123.93,"t":"2026-10-19T14:20:00Z","v":2932,"vw":123.978702},{"c":123.5,"h":123.5,"l":123.46,"n":98,"o":123.46,"t":"2026-10-19T14:25:00Z","v":777,"vw":123.48},{"c":123.085,"h":123.085,"l":122.72,"n":39,"o":123.085,"t":"2026-10-19T14:30:00Z","v":1411,"vw":123.028459},{"c":122.94,"h":123,"l":122.94,"n":20,"o":123,"t":"2026-10-19T14:35:00Z","v":634,"vw":122.96},{"c":122.47,"h":122.47,"l":122.31,"n":47,"o":122.34,"t":"2026-10-19T14:40:00Z","v":1666,"vw":122.345},{"c":122.49,"h":122.49,"l":122.26,"n":63,"o":122.26,"t":"2026-10-19T14:45:00Z","v":505,"vw":122.375},{"c":122.15,"h":122.19,"l":122.15,"n":21,"o":122.19,"t":"2026-10-19T14:50:00Z","v":647,"vw":122.16375},{"c":122.12,"h":122.15,"l":122.12,"n":60,"o":122.15,"t":"2026-10-19T14:55:00Z","v":3215,"vw":122.147931},{"c":122.12,"h":122.12,"l":122.09,"n":5,"o":122.09,"t":"2026-10-19T15:00:00Z","v":223,"vw":122.105},{"c":122.16,"h":122.16,"l":122.16,"n":25,"o":122.16,"t":"2026-10-19T15:05:00Z","v":942,"vw":122.16},{"c":121.955,"h":122.11,"l":121.93,"n":44,"o":122.11,"t":"2026-10-19T15:10:00Z","v":1015,"vw":122.011324},{"c":122,"h":122.39,"l":121.655,"n":639,"o":122.2,"t":"2026-10-19T15:15:00Z","v":55388,"vw":122.054879},{"c":121.96,"h":122.05,"l":121.94,"n":86,"o":122.05,"t":"2026-10-19T15:20:00Z","v":5105,"vw":122.014788},{"c":121.76,"h":121.99,"l":121.76,"n":27,"o":121.95,"t":"2026-10-19T15:25:00Z","v":620,"vw":121.9175},{"c":122.325,"h":122.64,"l":121.97,"n":194,"o":121.97,"t":"2026-10-19T15:30:00Z","v":10127,"vw":122.258192},{"c":122.72,"h":122.72,"l":122.325,"n":58,"o":122.325,"t":"2026-10-19T15:35:00Z","v":3467,"vw":122.500663},{"c":123.11,"h":123.11,"l":122.76,"n":34,"o":122.965,"t":"2026-10-19T15:40:00Z","v":598,"vw":122.94625},{"c":123.09,"h":123.09,"l":123.09,"n":9,"o":123.09,"t":"2026-10-19T15:45:00Z","v":173,"vw":123.09},{"c":122.81,"h":123.11,"l":122.81,"n":31,"o":123.11,"t":"2026-10-19T15:50:00Z","v":571,"vw":122.953333},{"c":122.835,"h":122.835,"l":122.83,"n":10,"o":122.835,"t":"2026-10-19T16:00:00Z","v":525,"vw":122.833894},{"c":123.36,"h":123.36,"l":123.36,"n":4,"o":123.36,"t":"2026-10-19T16:05:00Z","v":124,"vw":123.36},{"c":123.97,"h":123.97,"l":123.33,"n":59,"o":123.33,"t":"2026-10-19T16:10:00Z","v":1034,"vw":123.51},{"c":124.06,"h":124.06,"l":124.06,"n":5,"o":124.06,"t":"2026-10-19T16:15:00Z","v":212,"vw":124.06},{"c":123.5,"h":124.16,"l":123.5,"n":54,"o":124.16,"t":"2026-10-19T16:25:00Z","v":2133,"vw":123.977},{"c":123.44,"h":123.75,"l":123.36,"n":62,"o":123.75,"t":"2026-10-19T16:30:00Z","v":1481,"vw":123.48},{"c":124.01,"h":124.04,"l":124.01,"n":23,"o":124.04,"t":"2026-10-19T16:40:00Z","v":871,"vw":124.025},{"c":123.655,"h":123.88,"l":123.655,"n":24,"o":123.88,"t":"2026-10-19T16:45:00Z","v":436,"vw":123.73},{"c":123.93,"h":123.93,"l":123.9,"n":7,"o":123.9,"t":"2026-10-19T16:50:00Z","v":217,"vw":123.915},{"c":123.85,"h":123.85,"l":123.85,"n":3,"o":123.85,"t":"2026-10-19T16:55:00Z","v":134,"vw":123.85},{"c":123.72,"h":123.72,"l":123.72,"n":15,"o":123.72,"t":"2026-10-19T17:05:00Z","v":268,"vw":123.72},{"c":123.635,"h":123.7,"l":123.635,"n":45,"o":123.7,"t":"2026-10-19T17:10:00Z","v":964,"vw":123.668333},{"c":123.5,"h":123.62,"l":123.24,"n":91,"o":123.62,"t":"2026-10-19T17:15:00Z","v":3385,"vw":123.347899},{"c":123.79,"h":124.005,"l":123.57,"n":37,"o":123.57,"t":"2026-10-19T17:20:00Z","v":1784,"vw":123.827873},{"c":123.815,"h":123.815,"l":123.815,"n":8,"o":123.815,"t":"2026-10-19T17:25:00Z","v":219,"vw":123.815},{"c":123.77,"h":123.8,"l":123.77,"n":13,"o":123.8,"t":"2026-10-19T17:30:00Z","v":282,"vw":123.785},{"c":123.36,"h":123.76,"l":123.32,"n":128,"o":123.76,"t":"2026-10-19T17:35:00Z","v":3077,"vw":123.621167},{"c":123.015,"h":123.43,"l":123.01,"n":75,"o":123.42,"t":"2026-10-19T17:40:00Z","v":1557,"vw":123.209755},{"c":123.405,"h":123.405,"l":123.24,"n":54,"o":123.25,"t":"2026-10-19T17:45:00Z","v":1557,"vw":123.272143},{"c":123.75,"h":123.75,"l":123.75,"n":10,"o":123.75,"t":"2026-10-19T17:50:00Z","v":303,"vw":123.75},{"c":123.7,"h":123.7,"l":123.7,"n":16,"o":123.7,"t":"2026-10-19T18:00:00Z","v":296,"vw":123.7},{"c":124,"h":124,"l":123.92,"n":23,"o":123.92,"t":"2026-10-19T18:05:00Z","v":786,"vw":123.985},{"c":123.43,"h":123.725,"l":123.43,"n":84,"o":123.47,"t":"2026-10-19T18:10:00Z","v":2404,"vw":123.490834},{"c":123.375,"h":123.375,"l":123.375,"n":28,"o":123.375,"t":"2026-10-19T18:15:00Z","v":690,"vw":123.375},{"c":123.5,"h":123.5,"l":123.5,"n":7,"o":123.5,"t":"2026-10-19T18:20:00Z","v":218,"vw":123.5},{"c":122.625,"h":123.15,"l":122.625,"n":94,"o":123.15,"t":"2026-10-19T18:25:00Z","v":3255,"vw":122.921838},{"c":122.95,"h":122.95,"l":122.615,"n":23,"o":122.615,"t":"2026-10-19T18:30:00Z","v":593,"vw":122.838333},{"c":122.9,"h":122.92,"l":122.69,"n":62,"o":122.69,"t":"2026-10-19T18:35:00Z","v":1171,"vw":122.84},{"c":122.91,"h":122.94,"l":122.59,"n":54,"o":122.61,"t":"2026-10-19T18:45:00Z","v":1308,"vw":122.751429},{"c":122.73,"h":122.83,"l":122.62,"n":108,"o":122.62,"t":"2026-10-19T18:50:00Z","v":2057,"vw":122.768125},{"c":122.755,"h":122.755,"l":122.755,"n":8,"o":122.755,"t":"2026-10-19T18:55:00Z","v":214,"vw":122.755},{"c":122.82,"h":122.82,"l":122.565,"n":43,"o":122.565,"t":"2026-10-19T19:00:00Z","v":970,"vw":122.735},{"c":122.94,"h":122.94,"l":122.86,"n":38,"o":122.86,"t":"2026-10-19T19:05:00Z","v":1103,"vw":122.876667},{"c":122.94,"h":123.405,"l":122.89,"n":249,"o":122.98,"t":"2026-10-19T19:10:00Z","v":10020,"vw":123.01391},{"c":124.06,"h":124.37,"l":122.9,"n":323,"o":122.91,"t":"2026-10-19T19:15:00Z","v":21594,"vw":123.446674},{"c":124.04,"h":124.04,"l":123.76,"n":70,"o":123.875,"t":"2026-10-19T19:20:00Z","v":1370,"vw":123.90625},{"c":123.635,"h":123.98,"l":123.6,"n":59,"o":123.98,"t":"2026-10-19T19:25:00Z","v":1090,"vw":123.727692},{"c":123.82,"h":124.065,"l":123.82,"n":124,"o":123.92,"t":"2026-10-19T19:30:00Z","v":3419,"vw":123.93625},{"c":124,"h":124,"l":123.62,"n":93,"o":123.63,"t":"2026-10-19T19:35:00Z","v":2261,"vw":123.899529},{"c":124,"h":124.04,"l":123.825,"n":62,"o":124.04,"t":"2026-10-19T19:40:00Z","v":1615,"vw":123.989374},{"c":123.42,"h":124.05,"l":123.42,"n":149,"o":123.825,"t":"2026-10-19T19:45:00Z","v":8351,"vw":123.934167},{"c":122.65,"h":123.765,"l":122.65,"n":177,"o":123.26,"t":"2026-10-19T19:50:00Z","v":4823,"vw":123.312119},{"c":123.09,"h":123.23,"l":122.22,"n":607,"o":122.23,"t":"2026-10-19T19:55:00Z","v":21022,"vw":122.88538},{"c":122.96,"h":122.96,"l":122.96,"n":8,"o":122.96,"t":"2026-10-19T20:00:00Z","v":31275,"vw":122.96},{"c":122.96,"h":122.96,"l":122.96,"n":1,"o":122.96,"t":"2026-10-19T20:25:00Z","v":1224,"vw":122.96},{"c":124.01,"h":124.01,"l":123.2,"n":15,"o":123.2,"t":"2026-10-20T13:15:00Z","v":850,"vw":123.506182},{"c":123.2,"h":123.2,"l":123.2,"n":4,"o":123.2,"t":"2026-10-20T13:20:00Z","v":351,"vw":123.2},{"c":124,"h":124,"l":122.54,"n":85,"o":123.3,"t":"2026-10-20T13:30:00Z","v":3818,"vw":123.296315},{"c":124.48,"h":124.925,"l":124.02,"n":59,"o":124.925,"t":"2026-10-20T13:35:00Z","v":1993,"vw":124.525357},{"c":125.15,"h":125.15,"l":125.09,"n":25,"o":125.09,"t":"2026-10-20T13:40:00Z","v":478,"vw":125.12},{"c":125.98,"h":125.98,"l":124.66,"n":266,"o":125.64,"t":"2026-10-20T13:45:00Z","v":3930,"vw":125.002301},{"c":127.7,"h":128.02,"l":125.6675,"n":175,"o":125.6675,"t":"2026-10-20T13:50:00Z","v":5802,"vw":126.777069},{"c":127.935,"h":128.09,"l":127.24,"n":113,"o":127.41,"t":"2026-10-20T13:55:00Z","v":2444,"vw":127.65346},{"c":128.05,"h":128.52,"l":126.9,"n":38,"o":126.9,"t":"2026-10-20T14:00:00Z","v":734,"vw":127.845},{"c":129.34,"h":129.34,"l":128.53,"n":55,"o":128.73,"t":"2026-10-20T14:05:00Z","v":1419,"vw":128.838926},{"c":130.2,"h":130.2,"l":129.85,"n":43,"o":129.85,"t":"2026-10-20T14:15:00Z","v":1070,"vw":130.03},{"c":128.38,"h":129.35,"l":128.38,"n":108,"o":129.35,"t":"2026-10-20T14:20:00Z","v":4735,"vw":129.041252},{"c":128.91,"h":129.3,"l":128.825,"n":77,"o":128.925,"t":"2026-10-20T14:25:00Z","v":4106,"vw":128.922593},{"c":129.235,"h":129.48,"l":129.23,"n":24,"o":129.23,"t":"2026-10-20T14:30:00Z","v":939,"vw":129.269286},{"c":130.14,"h":130.14,"l":129.29,"n":45,"o":129.29,"t":"2026-10-20T14:35:00Z","v":1006,"vw":129.797143},{"c":130.21,"h":130.8,"l":129.93,"n":23,"o":129.93,"t":"2026-10-20T14:40:00Z","v":987,"vw":130.345},{"c":130.13,"h":131.03,"l":130.13,"n":106,"o":130.78,"t":"2026-10-20T14:45:00Z","v":3394,"vw":130.700238},{"c":129.995,"h":130,"l":129.74,"n":42,"o":129.96,"t":"2026-10-20T14:50:00Z","v":844,"vw":129.92375},{"c":129.53,"h":130,"l":129.44,"n":58,"o":130,"t":"2026-10-20T14:55:00Z","v":4133,"vw":129.773676},{"c":129.375,"h":129.5,"l":129.375,"n":12,"o":129.5,"t":"2026-10-20T15:00:00Z","v":467,"vw":129.426667},{"c":129.505,"h":129.515,"l":129.5,"n":15,"o":129.5,"t":"2026-10-20T15:05:00Z","v":514,"vw":129.505},{"c":127.86,"h":129.15,"l":127.86,"n":60,"o":129.09,"t":"2026-10-20T15:10:00Z","v":1055,"vw":128.766767},{"c":129.05,"h":129.06,"l":128.29,"n":171,"o":128.29,"t":"2026-10-20T15:15:00Z","v":11176,"vw":128.562119},{"c":128.795,"h":129.05,"l":128.725,"n":15,"o":129.05,"t":"2026-10-20T15:20:00Z","v":441,"vw":128.82375},{"c":129.73,"h":130.05,"l":129.33,"n":119,"o":129.33,"t":"2026-10-20T15:25:00Z","v":7158,"vw":129.521893},{"c":128.73,"h":129.08,"l":128.73,"n":83,"o":129.08,"t":"2026-10-20T15:45:00Z","v":1373,"vw":128.857871},{"c":129.27,"h":129.27,"l":128.68,"n":64,"o":128.73,"t":"2026-10-20T15:50:00Z","v":2006,"vw":128.956906},{"c":128.985,"h":129.2,"l":128.94,"n":49,"o":129,"t":"2026-10-20T15:55:00Z","v":7481,"vw":129.003905},{"c":128.988,"h":129,"l":128.8425,"n":95,"o":129,"t":"2026-10-20T16:00:00Z","v":3706,"vw":128.898824},{"c":128.86,"h":128.86,"l":128.86,"n":29,"o":128.86,"t":"2026-10-20T16:05:00Z","v":880,"vw":128.86},{"c":127.55,"h":127.55,"l":126.89,"n":180,"o":127.275,"t":"2026-10-20T16:20:00Z","v":8285,"vw":127.062128},{"c":128.63,"h":128.63,"l":128.63,"n":6,"o":128.63,"t":"2026-10-20T16:30:00Z","v":225,"vw":128.63},{"c":129.14,"h":129.14,"l":129.14,"n":5,"o":129.14,"t":"2026-10-20T16:35:00Z","v":133,"vw":129.14},{"c":128.37,"h":128.66,"l":128.37,"n":12,"o":128.66,"t":"2026-10-20T16:50:00Z","v":345,"vw":128.515},{"c":128.08,"h":128.08,"l":128.02,"n":23,"o":128.02,"t":"2026-10-20T16:55:00Z","v":748,"vw":128.04},{"c":127.54,"h":127.54,"l":127.35,"n":8,"o":127.35,"t":"2026-10-20T17:05:00Z","v":413,"vw":127.4925},{"c":127.59,"h":127.96,"l":127.59,"n":83,"o":127.68,"t":"2026-10-20T17:15:00Z","v":1104,"vw":127.798334},{"c":128.26,"h":128.26,"l":128.26,"n":9,"o":128.26,"t":"2026-10-20T17:20:00Z","v":312,"vw":128.26},{"c":128.26,"h":128.26,"l":128.26,"n":24,"o":128.26,"t":"2026-10-20T17:25:00Z","v":314,"vw":128.26},{"c":128.07,"h":128.07,"l":128.07,"n":35,"o":128.07,"t":"2026-10-20T17:45:00Z","v":433,"vw":128.07},{"c":128.31,"h":128.5,"l":128.135,"n":66,"o":128.14,"t":"2026-10-20T17:50:00Z","v":2265,"vw":128.278135},{"c":127.82,"h":128.14,"l":127.82,"n":43,"o":128.14,"t":"2026-10-20T17:55:00Z","v":653,"vw":127.998006},{"c":127.43,"h":128.11,"l":127.42,"n":125,"o":128.035,"t":"2026-10-20T18:15:00Z","v":6051,"vw":127.936859},{"c":127.22,"h":127.22,"l":127.22,"n":16,"o":127.22,"t":"2026-10-20T18:20:00Z","v":199,"vw":127.22},{"c":126.73,"h":127.095,"l":126.73,"n":21,"o":127.095,"t":"2026-10-20T18:25:00Z","v":813,"vw":126.90625},{"c":126.725,"h":127.265,"l":126.41,"n":47,"o":127.265,"t":"2026-10-20T18:30:00Z","v":1096,"vw":127.0325},{"c":126.425,"h":126.425,"l":126.425,"n":28,"o":126.425,"t":"2026-10-20T18:35:00Z","v":303,"vw":126.425},{"c":126.615,"h":126.65,"l":126.615,"n":17,"o":126.615,"t":"2026-10-20T18:40:00Z","v":514,"vw":126.628125},{"c":126.51,"h":126.51,"l":126.51,"n":16,"o":126.51,"t":"2026-10-20T18:45:00Z","v":269,"vw":126.51},{"c":126.45,"h":126.45,"l":126.13,"n":97,"o":126.13,"t":"2026-10-20T18:50:00Z","v":2816,"vw":126.29375},{"c":126.1,"h":126.27,"l":126.021,"n":30,"o":126.04,"t":"2026-10-20T18:55:00Z","v":1041,"vw":126.105167},{"c":125.545,"h":126.39,"l":125.36,"n":328,"o":126.095,"t":"2026-10-20T19:00:00Z","v":12554,"vw":126.066456},{"c":125.685,"h":125.685,"l":125.3,"n":58,"o":125.6,"t":"2026-10-20T19:05:00Z","v":1999,"vw":125.591167},{"c":125.73,"h":126.06,"l":125.73,"n":155,"o":125.96,"t":"2026-10-20T19:10:00Z","v":4540,"vw":125.943646},{"c":125.51,"h":125.88,"l":125.51,"n":103,"o":125.61,"t":"2026-10-20T19:15:00Z","v":4255,"vw":125.63885},{"c":124.865,"h":125.06,"l":124.61,"n":64,"o":125.06,"t":"2026-10-20T19:20:00Z","v":1099,"vw":124.795},{"c":124.89,"h":125.12,"l":124.6,"n":145,"o":124.8,"t":"2026-10-20T19:25:00Z","v":4874,"vw":124.922833},{"c":125.37,"h":125.37,"l":124.97,"n":139,"o":124.97,"t":"2026-10-20T19:30:00Z","v":4947,"vw":125.259091},{"c":125.21,"h":125.365,"l":125.15,"n":94,"o":125.1715,"t":"2026-10-20T19:35:00Z","v":2509,"vw":125.225892},{"c":124.49,"h":125.35,"l":124.49,"n":202,"o":125.05,"t":"2026-10-20T19:40:00Z","v":6539,"vw":124.966704},{"c":124.401,"h":124.76,"l":124.37,"n":124,"o":124.49,"t":"2026-10-20T19:45:00Z","v":2336,"vw":124.5414},{"c":123.5,"h":124.37,"l":123.15,"n":321,"o":124.37,"t":"2026-10-20T19:50:00Z","v":14659,"vw":123.508847},{"c":124.09,"h":124.12,"l":123.31,"n":724,"o":123.405,"t":"2026-10-20T19:55:00Z","v":29322,"vw":123.637845},{"c":123.92,"h":123.92,"l":123.92,"n":10,"o":123.92,"t":"2026-10-20T20:00:00Z","v":41608,"vw":123.92},{"c":123.92,"h":123.92,"l":123.92,"n":1,"o":123.92,"t":"2026-10-20T21:00:00Z","v":2365,"vw":123.92},{"c":124,"h":124.1,"l":124,"n":64,"o":124.1,"t":"2026-10-20T22:55:00Z","v":1640,"vw":124.089111},{"c":124.3,"h":124.3,"l":124.3,"n":10,"o":124.3,"t":"2026-10-20T23:45:00Z","v":131,"vw":124.3},{"c":123.92,"h":123.93,"l":123.92,"n":13,"o":123.93,"t":"2026-10-21T13:00:00Z","v":1112,"vw":123.925},{"c":124.51,"h":124.51,"l":123.91,"n":51,"o":123.91,"t":"2026-10-21T13:05:00Z","v":983,"vw":124.301837},{"c":125.745,"h":125.745,"l":125.39,"n":17,"o":125.39,"t":"2026-10-21T13:30:00Z","v":1856,"vw":125.410045},{"c":125.275,"h":125.3,"l":125,"n":73,"o":125.3,"t":"2026-10-21T13:35:00Z","v":4971,"vw":125.04111},{"c":124.855,"h":126.59,"l":124.81,"n":267,"o":126.59,"t":"2026-10-21T13:40:00Z","v":5024,"vw":125.305064},{"c":125.38,"h":125.38,"l":124.955,"n":97,"o":125,"t":"2026-10-21T13:45:00Z","v":2440,"vw":125.088125},{"c":125.03,"h":126.25,"l":124.94,"n":172,"o":125.92,"t":"2026-10-21T13:50:00Z","v":13623,"vw":125.676863},{"c":124.0475,"h":124.185,"l":124.0475,"n":27,"o":124.185,"t":"2026-10-21T13:55:00Z","v":602,"vw":124.150625},{"c":123.86,"h":124.04,"l":123.78,"n":38,"o":124.01,"t":"2026-10-21T14:00:00Z","v":1348,"vw":123.941818},{"c":123.89,"h":123.89,"l":123.61,"n":45,"o":123.83,"t":"2026-10-21T14:05:00Z","v":938,"vw":123.805},{"c":123.89,"h":123.895,"l":123.89,"n":76,"o":123.895,"t":"2026-10-21T14:10:00Z","v":1167,"vw":123.8925},{"c":123.92,"h":123.92,"l":122.82,"n":147,"o":123.21,"t":"2026-10-21T14:15:00Z","v":5431,"vw":123.378662},{"c":125,"h":125.34,"l":124.06,"n":96,"o":124.07,"t":"2026-10-21T14:20:00Z","v":2701,"vw":124.343334},{"c":125.83,"h":126.18,"l":125.83,"n":44,"o":126.18,"t":"2026-10-21T14:25:00Z","v":911,"vw":125.920261},{"c":125.835,"h":125.845,"l":125.835,"n":7,"o":125.845,"t":"2026-10-21T14:30:00Z","v":215,"vw":125.84},{"c":125.785,"h":125.785,"l":125.785,"n":23,"o":125.785,"t":"2026-10-21T14:40:00Z","v":488,"vw":125.785},{"c":125.78,"h":125.84,"l":125.78,"n":60,"o":125.84,"t":"2026-10-21T14:45:00Z","v":1751,"vw":125.799445},{"c":125.405,"h":125.615,"l":125,"n":125,"o":125.19,"t":"2026-10-21T15:00:00Z","v":6134,"vw":125.072296},{"c":125.41,"h":125.81,"l":125.41,"n":77,"o":125.79,"t":"2026-10-21T15:10:00Z","v":1635,"vw":125.691788},{"c":125.4,"h":126.21,"l":125.4,"n":54,"o":125.725,"t":"2026-10-21T15:20:00Z","v":1161,"vw":125.789375},{"c":126.365,"h":126.45,"l":126.365,"n":12,"o":126.45,"t":"2026-10-21T15:25:00Z","v":259,"vw":126.4075},{"c":125.09,"h":126.365,"l":125.09,"n":85,"o":126.365,"t":"2026-10-21T15:30:00Z","v":4462,"vw":125.886927},{"c":125.39,"h":125.5,"l":125,"n":132,"o":125,"t":"2026-10-21T15:35:00Z","v":2645,"vw":125.193359},{"c":125.13,"h":125.39,"l":125,"n":113,"o":125.28,"t":"2026-10-21T15:40:00Z","v":5334,"vw":125.044879},{"c":125.11,"h":125.11,"l":125.11,"n":5,"o":125.11,"t":"2026-10-21T15:45:00Z","v":266,"vw":125.11},{"c":124.93,"h":125.03,"l":124.93,"n":143,"o":125,"t":"2026-10-21T15:55:00Z","v":6687,"vw":124.999144},{"c":124.53,"h":124.53,"l":124.53,"n":3,"o":124.53,"t":"2026-10-21T16:00:00Z","v":104,"vw":124.53},{"c":124.235,"h":124.235,"l":124.235,"n":11,"o":124.235,"t":"2026-10-21T16:05:00Z","v":170,"vw":124.235},{"c":124.05,"h":124.05,"l":124.05,"n":17,"o":124.05,"t":"2026-10-21T16:15:00Z","v":245,"vw":124.05},{"c":124.99,"h":124.99,"l":124.05,"n":93,"o":124.08,"t":"2026-10-21T16:20:00Z","v":4144,"vw":124.195179},{"c":125,"h":125.16,"l":124.52,"n":69,"o":124.52,"t":"2026-10-21T16:35:00Z","v":3288,"vw":124.924808},{"c":125.085,"h":125.21,"l":124.81,"n":79,"o":125.21,"t":"2026-10-21T16:40:00Z","v":2913,"vw":125.040729},{"c":125.9,"h":125.9,"l":125,"n":117,"o":125.0775,"t":"2026-10-21T16:45:00Z","v":4209,"vw":125.270962},{"c":126.05,"h":126.05,"l":125.665,"n":26,"o":125.665,"t":"2026-10-21T16:50:00Z","v":654,"vw":125.835},{"c":126.48,"h":126.61,"l":125.855,"n":73,"o":125.855,"t":"2026-10-21T16:55:00Z","v":1890,"vw":126.208646},{"c":126.27,"h":126.27,"l":126.24,"n":29,"o":126.27,"t":"2026-10-21T17:00:00Z","v":1708,"vw":126.264},{"c":126.68,"h":126.68,"l":126.68,"n":35,"o":126.68,"t":"2026-10-21T17:05:00Z","v":749,"vw":126.68},{"c":126.47,"h":126.58,"l":126.47,"n":49,"o":126.58,"t":"2026-10-21T17:10:00Z","v":2324,"vw":126.531429},{"c":126.36,"h":126.36,"l":126.36,"n":19,"o":126.36,"t":"2026-10-21T17:15:00Z","v":612,"vw":126.36},{"c":126.34,"h":126.35,"l":126.18,"n":78,"o":126.35,"t":"2026-10-21T17:20:00Z","v":3340,"vw":126.32002},{"c":126.46,"h":126.46,"l":126.46,"n":21,"o":126.46,"t":"2026-10-21T17:25:00Z","v":328,"vw":126.46},{"c":126.8,"h":126.8,"l":126.54,"n":21,"o":126.54,"t":"2026-10-21T17:30:00Z","v":378,"vw":126.67},{"c":126.89,"h":127.05,"l":126.82,"n":91,"o":126.87,"t":"2026-10-21T17:35:00Z","v":2172,"vw":126.953},{"c":127.22,"h":127.22,"l":126.94,"n":36,"o":126.94,"t":"2026-10-21T17:40:00Z","v":755,"vw":127.08},{"c":127.29,"h":127.29,"l":127.29,"n":7,"o":127.29,"t":"2026-10-21T17:45:00Z","v":166,"vw":127.29},{"c":127.555,"h":127.83,"l":126.965,"n":45,"o":126.965,"t":"2026-10-21T17:50:00Z","v":1230,"vw":127.35},{"c":127.57,"h":127.58,"l":127.57,"n":21,"o":127.58,"t":"2026-10-21T17:55:00Z","v":446,"vw":127.576667},{"c":127.46,"h":127.85,"l":127.46,"n":59,"o":127.85,"t":"2026-10-21T18:00:00Z","v":930,"vw":127.61875},{"c":127.14,"h":127.295,"l":127.13,"n":69,"o":127.295,"t":"2026-10-21T18:05:00Z","v":1461,"vw":127.168713},{"c":126.72,"h":126.72,"l":126.72,"n":9,"o":126.72,"t":"2026-10-21T18:10:00Z","v":271,"vw":126.72},{"c":127.2,"h":127.21,"l":127.16,"n":71,"o":127.21,"t":"2026-10-21T18:15:00Z","v":1592,"vw":127.19224},{"c":127.38,"h":127.38,"l":127.32,"n":21,"o":127.32,"t":"2026-10-21T18:20:00Z","v":422,"vw":127.348571},{"c":127.63,"h":127.945,"l":127.43,"n":83,"o":127.51,"t":"2026-10-21T18:25:00Z","v":1713,"vw":127.56878},{"c":127.5725,"h":127.915,"l":127.5725,"n":106,"o":127.915,"t":"2026-10-21T18:30:00Z","v":1649,"vw":127.784583},{"c":127.815,"h":127.815,"l":127.54,"n":72,"o":127.635,"t":"2026-10-21T18:35:00Z","v":1300,"vw":127.708104},{"c":127.955,"h":128.025,"l":127.5,"n":68,"o":127.5,"t":"2026-10-21T18:40:00Z","v":1685,"vw":127.8115},{"c":127.4275,"h":127.98,"l":127.4275,"n":134,"o":127.875,"t":"2026-10-21T18:45:00Z","v":3184,"vw":127.663088},{"c":127.2975,"h":127.375,"l":127.15,"n":47,"o":127.375,"t":"2026-10-21T18:50:00Z","v":658,"vw":127.274167},{"c":126.79,"h":127.34,"l":126.79,"n":121,"o":127.34,"t":"2026-10-21T18:55:00Z","v":1989,"vw":127.012143},{"c":126.71,"h":126.72,"l":126.58,"n":60,"o":126.72,"t":"2026-10-21T19:00:00Z","v":1016,"vw":126.685},{"c":126.34,"h":126.47,"l":126.27,"n":79,"o":126.47,"t":"2026-10-21T19:05:00Z","v":3103,"vw":126.399545},{"c":125.66,"h":126.15,"l":125.62,"n":229,"o":125.85,"t":"2026-10-21T19:10:00Z","v":6232,"vw":125.799708},{"c":125.49,"h":125.5,"l":125.49,"n":16,"o":125.5,"t":"2026-10-21T19:15:00Z","v":568,"vw":125.493631},{"c":126.825,"h":126.83,"l":125.47,"n":178,"o":125.585,"t":"2026-10-21T19:20:00Z","v":6303,"vw":126.156861},{"c":127.33,"h":127.33,"l":127.33,"n":28,"o":127.33,"t":"2026-10-21T19:25:00Z","v":362,"vw":127.33},{"c":127.805,"h":127.805,"l":127.64,"n":59,"o":127.64,"t":"2026-10-21T19:30:00Z","v":1451,"vw":127.698333},{"c":127.85,"h":127.85,"l":127.85,"n":18,"o":127.85,"t":"2026-10-21T19:35:00Z","v":275,"vw":127.85},{"c":127.47,"h":127.98,"l":127.43,"n":166,"o":127.98,"t":"2026-10-21T19:40:00Z","v":3617,"vw":127.535346},{"c":128.48,"h":128.48,"l":127.9,"n":134,"o":128,"t":"2026-10-21T19:45:00Z","v":2794,"vw":128.101563},{"c":127.05,"h":128.18,"l":127,"n":217,"o":128,"t":"2026-10-21T19:50:00Z","v":9063,"vw":127.622093},{"c":126.59,"h":126.76,"l":126.335,"n":753,"o":126.62,"t":"2026-10-21T19:55:00Z","v":26112,"vw":126.595148},{"c":126.58,"h":126.58,"l":126.58,"n":15,"o":126.58,"t":"2026-10-21T20:00:00Z","v":37708,"vw":126.58},{"c":125.2,"h":127.1,"l":125.2,"n":76,"o":127.1,"t":"2026-10-21T20:20:00Z","v":2336,"vw":126.127984},{"c":126.5,"h":126.5,"l":126.5,"n":23,"o":126.5,"t":"2026-10-21T21:55:00Z","v":1025,"vw":126.5},{"c":126.5,"h":127.5,"l":126.5,"n":32,"o":126.9,"t":"2026-10-21T22:00:00Z","v":1377,"vw":126.937085},{"c":127.01,"h":127.01,"l":126.8,"n":37,"o":126.8,"t":"2026-10-21T22:20:00Z","v":1096,"vw":126.87},{"c":126.41,"h":126.41,"l":125.8,"n":23,"o":125.8,"t":"2026-10-21T22:40:00Z","v":1633,"vw":126.207211},{"c":126.35,"h":126.35,"l":126.35,"n":8,"o":126.35,"t":"2026-10-21T22:50:00Z","v":1005,"vw":126.35},{"c":126.7,"h":126.7,"l":126.7,"n":2,"o":126.7,"t":"2026-10-21T23:00:00Z","v":382,"vw":126.7},{"c":127.01,"h":127.01,"l":124,"n":38,"o":124,"t":"2026-10-21T23:45:00Z","v":1017,"vw":124.7525},{"c":124.49,"h":124.82,"l":124,"n":88,"o":124,"t":"2026-10-21T23:50:00Z","v":1369,"vw":124.621373},{"c":126,"h":126,"l":126,"n":12,"o":126,"t":"2026-10-21T23:55:00Z","v":323,"vw":126},{"c":126.2,"h":126.2,"l":126.2,"n":5,"o":126.2,"t":"2026-10-22T08:05:00Z","v":601,"vw":126.2},{"c":125.01,"h":125.01,"l":125.01,"n":8,"o":125.01,"t":"2026-10-22T08:30:00Z","v":107,"vw":125.01},{"c":125.51,"h":125.51,"l":125.51,"n":1,"o":125.51,"t":"2026-10-22T12:25:00Z","v":300,"vw":125.51},{"c":125.44,"h":125.44,"l":125.44,"n":4,"o":125.44,"t":"2026-10-22T12:40:00Z","v":106,"vw":125.44},{"c":125,"h":125,"l":125,"n":14,"o":125,"t":"2026-10-22T13:25:00Z","v":666,"vw":125},{"c":125.99,"h":126,"l":125,"n":67,"o":125.09,"t":"2026-10-22T13:30:00Z","v":3505,"vw":125.174545},{"c":126.91,"h":126.91,"l":125.6,"n":59,"o":125.71,"t":"2026-10-22T13:35:00Z","v":2166,"vw":126.138584},{"c":127.65,"h":127.88,"l":127.65,"n":161,"o":127.88,"t":"2026-10-22T14:00:00Z","v":2949,"vw":127.713693},{"c":127.04,"h":127.7,"l":127.04,"n":35,"o":127.7,"t":"2026-10-22T14:05:00Z","v":1186,"vw":127.632653},{"c":126.8,"h":127.35,"l":126.6831,"n":312,"o":126.6831,"t":"2026-10-22T14:10:00Z","v":6967,"vw":126.975257},{"c":126.6,"h":126.6,"l":126.175,"n":194,"o":126.4,"t":"2026-10-22T14:15:00Z","v":3289,"vw":126.440851},{"c":126.34,"h":126.34,"l":126.34,"n":12,"o":126.34,"t":"2026-10-22T14:20:00Z","v":214,"vw":126.34},{"c":125.92,"h":125.92,"l":125.8,"n":16,"o":125.8,"t":"2026-10-22T14:25:00Z","v":603,"vw":125.872},{"c":125.71,"h":125.88,"l":125.58,"n":65,"o":125.8,"t":"2026-10-22T14:30:00Z","v":2134,"vw":125.70969},{"c":126.36,"h":126.36,"l":125.805,"n":27,"o":125.805,"t":"2026-10-22T14:35:00Z","v":516,"vw":126.175},{"c":126.4,"h":126.4,"l":126.4,"n":8,"o":126.4,"t":"2026-10-22T14:40:00Z","v":130,"vw":126.4},{"c":126.57,"h":126.57,"l":126.57,"n":25,"o":126.57,"t":"2026-10-22T14:45:00Z","v":433,"vw":126.57},{"c":126.63,"h":126.63,"l":126.63,"n":9,"o":126.63,"t":"2026-10-22T14:50:00Z","v":161,"vw":126.63},{"c":126.45,"h":126.45,"l":126.45,"n":6,"o":126.45,"t":"2026-10-22T14:55:00Z","v":169,"vw":126.45},{"c":126.29,"h":126.33,"l":126.29,"n":10,"o":126.33,"t":"2026-10-22T15:00:00Z","v":380,"vw":126.318796},{"c":126.675,"h":126.675,"l":126.675,"n":24,"o":126.675,"t":"2026-10-22T15:05:00Z","v":210,"vw":126.675},{"c":125.9,"h":125.9,"l":125.9,"n":48,"o":125.9,"t":"2026-10-22T15:10:00Z","v":396,"vw":125.9},{"c":127,"h":127,"l":127,"n":5,"o":127,"t":"2026-10-22T15:15:00Z","v":129,"vw":127},{"c":127.91,"h":127.91,"l":127.28,"n":61,"o":127.28,"t":"2026-10-22T15:20:00Z","v":820,"vw":127.595},{"c":127.24,"h":127.24,"l":127.1,"n":21,"o":127.1,"t":"2026-10-22T15:25:00Z","v":438,"vw":127.17},{"c":127.26,"h":127.26,"l":127.26,"n":3,"o":127.26,"t":"2026-10-22T15:30:00Z","v":204,"vw":127.26},{"c":126.62,"h":126.62,"l":126.62,"n":3,"o":126.62,"t":"2026-10-22T15:40:00Z","v":152,"vw":126.62},{"c":127.26,"h":127.26,"l":127.26,"n":6,"o":127.26,"t":"2026-10-22T15:45:00Z","v":120,"vw":127.26},{"c":126.68,"h":126.68,"l":126.54,"n":14,"o":126.54,"t":"2026-10-22T15:50:00Z","v":349,"vw":126.61},{"c":126.73,"h":126.73,"l":126.73,"n":21,"o":126.73,"t":"2026-10-22T16:00:00Z","v":453,"vw":126.73},{"c":126.89,"h":126.89,"l":126.57,"n":42,"o":126.57,"t":"2026-10-22T16:05:00Z","v":762,"vw":126.720943},{"c":126.72,"h":126.72,"l":126.72,"n":11,"o":126.72,"t":"2026-10-22T16:15:00Z","v":342,"vw":126.72},{"c":127.07,"h":127.07,"l":127.07,"n":4,"o":127.07,"t":"2026-10-22T16:20:00Z","v":155,"vw":127.07},{"c":126.76,"h":126.785,"l":126.76,"n":23,"o":126.785,"t":"2026-10-22T16:25:00Z","v":391,"vw":126.77496},{"c":126.765,"h":126.765,"l":126.765,"n":8,"o":126.765,"t":"2026-10-22T16:30:00Z","v":265,"vw":126.765},{"c":125.66,"h":125.66,"l":125.61,"n":67,"o":125.61,"t":"2026-10-22T16:35:00Z","v":560,"vw":125.635},{"c":125.03,"h":125.03,"l":125.03,"n":10,"o":125.03,"t":"2026-10-22T16:40:00Z","v":174,"vw":125.03},{"c":124.43,"h":124.43,"l":124.43,"n":52,"o":124.43,"t":"2026-10-22T16:45:00Z","v":705,"vw":124.43},{"c":124.835,"h":124.93,"l":124.835,"n":30,"o":124.93,"t":"2026-10-22T16:50:00Z","v":1024,"vw":124.918125},{"c":123.475,"h":124.14,"l":123.475,"n":116,"o":123.93,"t":"2026-10-22T17:05:00Z","v":2937,"vw":123.876471},{"c":123.865,"h":123.865,"l":123.865,"n":6,"o":123.865,"t":"2026-10-22T17:10:00Z","v":176,"vw":123.865},{"c":124.48,"h":124.48,"l":123.81,"n":46,"o":123.93,"t":"2026-10-22T17:15:00Z","v":1968,"vw":124.203479},{"c":124.42,"h":124.42,"l":124.16,"n":26,"o":124.17,"t":"2026-10-22T17:25:00Z","v":777,"vw":124.2275},{"c":124.82,"h":124.85,"l":124.82,"n":38,"o":124.85,"t":"2026-10-22T17:35:00Z","v":663,"vw":124.835},{"c":125.45,"h":125.45,"l":125.45,"n":3,"o":125.45,"t":"2026-10-22T17:50:00Z","v":105,"vw":125.45},{"c":125.54,"h":125.54,"l":125.54,"n":12,"o":125.54,"t":"2026-10-22T17:55:00Z","v":351,"vw":125.54},{"c":125.205,"h":125.205,"l":125.205,"n":7,"o":125.205,"t":"2026-10-22T18:00:00Z","v":256,"vw":125.205},{"c":125.04,"h":125.23,"l":125.04,"n":15,"o":125.23,"t":"2026-10-22T18:10:00Z","v":357,"vw":125.135},{"c":125.42,"h":125.42,"l":125.42,"n":21,"o":125.42,"t":"2026-10-22T18:15:00Z","v":478,"vw":125.42},{"c":125.99,"h":125.99,"l":125.99,"n":13,"o":125.99,"t":"2026-10-22T18:25:00Z","v":415,"vw":125.99},{"c":125.57,"h":125.57,"l":125.16,"n":67,"o":125.57,"t":"2026-10-22T18:30:00Z","v":1419,"vw":125.390452},{"c":125.74,"h":125.74,"l":125.74,"n":4,"o":125.74,"t":"2026-10-22T18:35:00Z","v":161,"vw":125.74},{"c":125.34,"h":125.34,"l":125.34,"n":7,"o":125.34,"t":"2026-10-22T18:40:00Z","v":134,"vw":125.34},{"c":125.31,"h":125.31,"l":125.31,"n":4,"o":125.31,"t":"2026-10-22T18:45:00Z","v":106,"vw":125.31},{"c":125.37,"h":125.37,"l":125.37,"n":17,"o":125.37,"t":"2026-10-22T18:50:00Z","v":258,"vw":125.37},{"c":125.9689,"h":125.9689,"l":125.55,"n":43,"o":125.55,"t":"2026-10-22T18:55:00Z","v":908,"vw":125.654725},{"c":125.44,"h":125.44,"l":125.44,"n":21,"o":125.44,"t":"2026-10-22T19:00:00Z","v":989,"vw":125.44},{"c":125.62,"h":125.62,"l":125.62,"n":25,"o":125.62,"t":"2026-10-22T19:05:00Z","v":346,"vw":125.62},{"c":125.675,"h":125.8,"l":125.49,"n":36,"o":125.49,"t":"2026-10-22T19:10:00Z","v":701,"vw":125.61375},{"c":125.62,"h":125.925,"l":125.62,"n":80,"o":125.76,"t":"2026-10-22T19:15:00Z","v":1246,"vw":125.772},{"c":125.52,"h":125.59,"l":125.52,"n":16,"o":125.59,"t":"2026-10-22T19:20:00Z","v":306,"vw":125.548},{"c":125.35,"h":125.59,"l":125.35,"n":19,"o":125.59,"t":"2026-10-22T19:25:00Z","v":242,"vw":125.47},{"c":125.43,"h":125.49,"l":125.43,"n":26,"o":125.49,"t":"2026-10-22T19:30:00Z","v":352,"vw":125.459703},{"c":125.43,"h":125.43,"l":125.43,"n":9,"o":125.43,"t":"2026-10-22T19:35:00Z","v":214,"vw":125.43},{"c":125.35,"h":125.52,"l":125.35,"n":39,"o":125.43,"t":"2026-10-22T19:40:00Z","v":829,"vw":125.418734},{"c":125.12,"h":125.35,"l":125.12,"n":27,"o":125.35,"t":"2026-10-22T19:45:00Z","v":470,"vw":125.214262},{"c":125.725,"h":126.155,"l":125.69,"n":87,"o":125.69,"t":"2026-10-22T19:50:00Z","v":1622,"vw":125.894286},{"c":126.685,"h":126.685,"l":125.8,"n":467,"o":125.82,"t":"2026-10-22T19:55:00Z","v":7329,"vw":126.204283},{"c":126.39,"h":126.39,"l":126.39,"n":11,"o":126.39,"t":"2026-10-22T20:00:00Z","v":20885,"vw":126.39},{"c":126.3,"h":126.3,"l":126.3,"n":32,"o":126.3,"t":"2026-10-22T22:30:00Z","v":2271,"vw":126.3}],"history":[{"c":16.8,"h":16.91,"l":16.66,"n":76,"o":16.91,"t":"2024-10-21T04:00:00Z","v":2314,"vw":16.799351},{"c":16.4232,"h":16.8287,"l":16.3517,"n":329,"o":16.63,"t":"2024-10-22T04:00:00Z","v":23533,"vw":16.604547},{"c":16.95,"h":16.95,"l":16.38,"n":151,"o":16.5,"t":"2024-10-23T04:00:00Z","v":12254,"vw":16.481481},{"c":17,"h":17,"l":16.55,"n":247,"o":16.55,"t":"2024-10-24T04:00:00Z","v":10162,"vw":16.876025},{"c":16.938,"h":16.99,"l":16.51,"n":73,"o":16.51,"t":"2024-10-25T04:00:00Z","v":1158,"vw":16.773559},{"c":17,"h":17,"l":16.7,"n":267,"o":16.75,"t":"2024-10-28T04:00:00Z","v":12326,"vw":16.758785},{"c":17,"h":17.2,"l":17,"n":594,"o":17,"t":"2024-10-29T04:00:00Z","v":5538,"vw":17.013559},{"c":16.87,"h":16.9,"l":16.51,"n":170,"o":16.9,"t":"2024-10-30T04:00:00Z","v":5884,"vw":16.829457},{"c":17.25,"h":17.33,"l":16.7201,"n":285,"o":17,"t":"2024-10-31T04:00:00Z","v":6691,"vw":17.03645},{"c":17.3,"h":17.47,"l":17.1,"n":176,"o":17.25,"t":"2024-11-01T04:00:00Z","v":4608,"vw":17.187262},{"c":16.9825,"h":17.35,"l":16.97,"n":299,"o":17.21,"t":"2024-11-04T05:00:00Z","v":18582,"vw":17.143674},{"c":17,"h":17.255,"l":16.88,"n":415,"o":16.95,"t":"2024-11-05T05:00:00Z","v":14248,"vw":17.052612},{"c":16.705,"h":17.7,"l":16.55,"n":3782,"o":17.0611,"t":"2024-11-06T05:00:00Z","v":273309,"vw":17.011092},{"c":16.48,"h":16.69,"l":16.36,"n":248,"o":16.55,"t":"2024-11-07T05:00:00Z","v":6544,"vw":16.557804},{"c":16.83,"h":16.83,"l":16.1,"n":152,"o":16.48,"t":"2024-11-08T05:00:00Z","v":6141,"vw":16.382395},{"c":15.97,"h":16.875,"l":15.69,"n":548,"o":16.84,"t":"2024-11-11T05:00:00Z","v":40814,"vw":16.029292},{"c":16.12,"h":16.535,"l":15.722,"n":720,"o":15.84,"t":"2024-11-12T05:00:00Z","v":60219,"vw":16.212543},{"c":16.1,"h":16.85,"l":16.01,"n":1200,"o":16.47,"t":"2024-11-13T05:00:00Z","v":97178,"vw":16.283838},{"c":15.9501,"h":16.97,"l":15.85,"n":3230,"o":16.25,"t":"2024-11-14T05:00:00Z","v":96583,"vw":16.359376},{"c":15.8679,"h":16.1375,"l":15.79,"n":164,"o":15.8501,"t":"2024-11-15T05:00:00Z","v":6405,"vw":15.903783},{"c":15.4401,"h":16.09,"l":15.37,"n":761,"o":15.53,"t":"2024-11-18T05:00:00Z","v":31742,"vw":15.625592},{"c":15.59,"h":16.25,"l":15.15,"n":3884,"o":15.18,"t":"2024-11-19T05:00:00Z","v":46462,"vw":15.666042},{"c":16.01,"h":16.25,"l":15.59,"n":133,"o":15.59,"t":"2024-11-20T05:00:00Z","v":8047,"vw":15.848854},{"c":15.934,"h":16.01,"l":15.3901,"n":497,"o":15.3901,"t":"2024-11-21T05:00:00Z","v":11223,"vw":15.833909},{"c":16.7747,"h":16.97,"l":15.89,"n":480,"o":15.89,"t":"2024-11-22T05:00:00Z","v":16045,"vw":16.68644},{"c":16.84,"h":17,"l":15.85,"n":695,"o":15.85,"t":"2024-11-25T05:00:00Z","v":29740,"vw":16.722134},{"c":17.07,"h":17.07,"l":16.835,"n":205,"o":16.99,"t":"2024-11-26T05:00:00Z","v":6186,"vw":16.952581},{"c":16.83,"h":17.09,"l":16.52,"n":336,"o":17.09,"t":"2024-11-27T05:00:00Z","v":3431,"vw":16.779134},{"c":16.2548,"h":16.2548,"l":16.2548,"n":113,"o":16.2548,"t":"2024-11-29T05:00:00Z","v":2367,"vw":16.2548},{"c":16.43,"h":17,"l":16.31,"n":1575,"o":16.4,"t":"2024-12-02T05:00:00Z","v":34503,"vw":16.646717},{"c":16.1,"h":16.758,"l":16.1,"n":123,"o":16.73,"t":"2024-12-03T05:00:00Z","v":4802,"vw":16.407346},{"c":16.7,"h":16.86,"l":16.2,"n":1638,"o":16.2245,"t":"2024-12-04T05:00:00Z","v":27311,"vw":16.55792},{"c":16.36,"h":16.5766,"l":16.2488,"n":269,"o":16.5766,"t":"2024-12-05T05:00:00Z","v":4664,"vw":16.345856},{"c":16.33,"h":16.61,"l":16.31,"n":211,"o":16.61,"t":"2024-12-06T05:00:00Z","v":2014,"vw":16.39},{"c":16.57,"h":16.6,"l":16.24,"n":267,"o":16.24,"t":"2024-12-09T05:00:00Z","v":6639,"vw":16.420673},{"c":17,"h":17.36,"l":16.3,"n":1750,"o":16.41,"t":"2024-12-10T05:00:00Z","v":110789,"vw":16.822293},{"c":16.6,"h":16.93,"l":16.2397,"n":645,"o":16.85,"t":"2024-12-11T05:00:00Z","v":11548,"vw":16.466942},{"c":16.13,"h":16.58,"l":16.11,"n":138,"o":16.34,"t":"2024-12-12T05:00:00Z","v":7539,"vw":16.330003},{"c":13.6,"h":15.35,"l":13.26,"n":435,"o":15.01,"t":"2024-12-13T05:00:00Z","v":51728,"vw":13.864307},{"c":12.83,"h":13.0814,"l":12.5,"n":186,"o":13.0814,"t":"2024-12-16T05:00:00Z","v":12734,"vw":12.698834},{"c":13,"h":13.29,"l":12.74,"n":608,"o":13,"t":"2024-12-17T05:00:00Z","v":141925,"vw":13.055933},{"c":11.79,"h":13.0889,"l":11.79,"n":266,"o":13,"t":"2024-12-18T05:00:00Z","v":43459,"vw":12.289329},{"c":12,"h":12.3515,"l":11.95,"n":199,"o":12.1,"t":"2024-12-19T05:00:00Z","v":15440,"vw":12.073259},{"c":12.05,"h":12.05,"l":11.75,"n":223,"o":11.95,"t":"2024-12-20T05:00:00Z","v":25368,"vw":11.959665},{"c":12,"h":12.04,"l":11.69,"n":223,"o":12.04,"t":"2024-12-23T05:00:00Z","v":7614,"vw":11.968947},{"c":11.8,"h":11.83,"l":11.6,"n":378,"o":11.81,"t":"2024-12-24T05:00:00Z","v":7745,"vw":11.748899},{"c":11.88,"h":12.63,"l":11.71,"n":330,"o":12.03,"t":"2024-12-26T05:00:00Z","v":21356,"vw":11.958793},{"c":12,"h":12.32,"l":11.8,"n":1029,"o":12.1,"t":"2024-12-27T05:00:00Z","v":35258,"vw":12.04063},{"c":12,"h":12.12,"l":11.17,"n":2280,"o":11.17,"t":"2024-12-30T05:00:00Z","v":49231,"vw":11.907849},{"c":12,"h":12.25,"l":11.75,"n":303,"o":12.21,"t":"2024-12-31T05:00:00Z","v":6018,"vw":12.085493},{"c":12,"h":12.25,"l":11.28,"n":2512,"o":11.61,"t":"2025-01-02T05:00:00Z","v":67229,"vw":11.781802},{"c":13.25,"h":13.41,"l":11.89,"n":1552,"o":11.89,"t":"2025-01-03T05:00:00Z","v":39685,"vw":12.366178},{"c":14.755,"h":15,"l":12.88,"n":8288,"o":13.075,"t":"2025-01-06T05:00:00Z","v":136696,"vw":14.054533},{"c":14.73,"h":15.67,"l":14.1,"n":3877,"o":14.9,"t":"2025-01-07T05:00:00Z","v":69265,"vw":14.778234},{"c":14.25,"h":15.6,"l":14,"n":777,"o":15,"t":"2025-01-08T05:00:00Z","v":26905,"vw":14.41768},{"c":13.97,"h":14.2,"l":13.42,"n":1931,"o":13.89,"t":"2025-01-10T05:00:00Z","v":25245,"vw":13.759314},{"c":13,"h":14.38,"l":12.6,"n":615,"o":13.71,"t":"2025-01-13T05:00:00Z","v":10955,"vw":13.285084},{"c":12.98,"h":13.22,"l":12.02,"n":3026,"o":12.02,"t":"2025-01-14T05:00:00Z","v":59278,"vw":12.845698},{"c":13.3,"h":13.47,"l":12.55,"n":1015,"o":12.55,"t":"2025-01-15T05:00:00Z","v":18272,"vw":13.130059},{"c":13.22,"h":13.625,"l":13.0278,"n":1309,"o":13.3575,"t":"2025-01-16T05:00:00Z","v":32194,"vw":13.184647},{"c":13.18,"h":13.26,"l":12.99,"n":621,"o":13.2,"t":"2025-01-17T05:00:00Z","v":15962,"vw":13.156873},{"c":13.2,"h":13.5,"l":12.88,"n":6274,"o":13.2,"t":"2025-01-21T05:00:00Z","v":118935,"vw":13.153674},{"c":13.15,"h":13.7,"l":12.85,"n":915,"o":13.7,"t":"2025-01-22T05:00:00Z","v":33031,"vw":13.193096},{"c":12.99,"h":13.08,"l":12.5,"n":3676,"o":12.9,"t":"2025-01-23T05:00:00Z","v":62233,"vw":12.770662},{"c":12.49,"h":13.18,"l":12.1,"n":796,"o":12.8,"t":"2025-01-24T05:00:00Z","v":17789,"vw":12.613024},{"c":12.9,"h":13.265,"l":12.55,"n":1673,"o":12.97,"t":"2025-01-27T05:00:00Z","v":32151,"vw":12.870549},{"c":12.65,"h":12.895,"l":12.65,"n":552,"o":12.81,"t":"2025-01-28T05:00:00Z","v":10880,"vw":12.776699},{"c":13.31,"h":13.5,"l":12.48,"n":1797,"o":12.57,"t":"2025-01-29T05:00:00Z","v":27751,"vw":12.87699},{"c":13.5,"h":14.62,"l":13.05,"n":2818,"o":13.05,"t":"2025-01-30T05:00:00Z","v":69043,"vw":13.646869},{"c":13,"h":13.79,"l":12.9,"n":1211,"o":13.23,"t":"2025-01-31T05:00:00Z","v":25632,"vw":13.337733},{"c":12.97,"h":13.32,"l":12.6,"n":486,"o":12.67,"t":"2025-02-03T05:00:00Z","v":15907,"vw":12.985147},{"c":13.89,"h":14.98,"l":12.8044,"n":1374,"o":12.8044,"t":"2025-02-04T05:00:00Z","v":48074,"vw":13.83376},{"c":14.76,"h":15.9,"l":14.5,"n":1648,"o":14.5,"t":"2025-02-05T05:00:00Z","v":97092,"vw":15.328939},{"c":15,"h":15.89,"l":14.6001,"n":1050,"o":15.1024,"t":"2025-02-06T05:00:00Z","v":39462,"vw":15.328344},{"c":15.55,"h":15.89,"l":14.84,"n":1201,"o":15.58,"t":"2025-02-07T05:00:00Z","v":70453,"vw":15.444889},{"c":15.72,"h":15.84,"l":15.14,"n":837,"o":15.7,"t":"2025-02-10T05:00:00Z","v":73089,"vw":15.575738},{"c":16.15,"h":16.9,"l":15.44,"n":1083,"o":15.85,"t":"2025-02-11T05:00:00Z","v":56688,"vw":16.329408},{"c":16.88,"h":17.19,"l":14.68,"n":1469,"o":16.01,"t":"2025-02-12T05:00:00Z","v":48936,"vw":16.673154},{"c":20,"h":20.1,"l":16.65,"n":1771,"o":17.18,"t":"2025-02-13T05:00:00Z","v":115369,"vw":18.181401},{"c":19.55,"h":21,"l":18.22,"n":2698,"o":19.5,"t":"2025-02-14T05:00:00Z","v":87438,"vw":20.202163},{"c":20.99,"h":21.0199,"l":19.9198,"n":860,"o":19.97,"t":"2025-02-18T05:00:00Z","v":30589,"vw":20.378622},{"c":20.97,"h":21.695,"l":20.43,"n":764,"o":20.8,"t":"2025-02-19T05:00:00Z","v":21533,"vw":21.02273},{"c":19,"h":21.71,"l":17.31,"n":1675,"o":21.7,"t":"2025-02-20T05:00:00Z","v":74942,"vw":19.078138},{"c":19.22,"h":19.64,"l":18.05,"n":697,"o":18.9743,"t":"2025-02-21T05:00:00Z","v":32161,"vw":18.858676},{"c":19.99,"h":20.36,"l":18.95,"n":512,"o":18.95,"t":"2025-02-24T05:00:00Z","v":62695,"vw":19.969261},{"c":19.31,"h":19.99,"l":18.6083,"n":618,"o":19.99,"t":"2025-02-25T05:00:00Z","v":11621,"vw":19.320462},{"c":18.8,"h":19.4,"l":18.54,"n":527,"o":19.3,"t":"2025-02-26T05:00:00Z","v":16298,"vw":18.805596},{"c":18.85,"h":19.83,"l":18.6,"n":814,"o":19.83,"t":"2025-02-27T05:00:00Z","v":19206,"vw":19.073653},{"c":19.37,"h":19.49,"l":18.6725,"n":1320,"o":19.01,"t":"2025-02-28T05:00:00Z","v":13817,"vw":19.178703},{"c":19.55,"h":20.99,"l":19.07,"n":3451,"o":19.07,"t":"2025-03-03T05:00:00Z","v":66727,"vw":20.004921},{"c":20.7,"h":22,"l":19.13,"n":1111,"o":20.22,"t":"2025-03-04T05:00:00Z","v":53506,"vw":20.766826},{"c":22.34,"h":23.59,"l":20.7,"n":1486,"o":20.835,"t":"2025-03-05T05:00:00Z","v":65227,"vw":22.391302},{"c":23.94,"h":24,"l":20.6,"n":2354,"o":22,"t":"2025-03-06T05:00:00Z","v":62701,"vw":22.942473},{"c":24.55,"h":25.22,"l":22.8,"n":1438,"o":24.07,"t":"2025-03-07T05:00:00Z","v":66591,"vw":24.337755},{"c":25.16,"h":25.3,"l":22.75,"n":3480,"o":25,"t":"2025-03-10T04:00:00Z","v":123174,"vw":24.877965},{"c":27.99,"h":28,"l":24.51,"n":2980,"o":24.7,"t":"2025-03-11T04:00:00Z","v":132166,"vw":27.004442},{"c":29,"h":29.09,"l":27.1552,"n":3392,"o":27.88,"t":"2025-03-12T04:00:00Z","v":88463,"vw":28.453317},{"c":27.18,"h":29.27,"l":26.8,"n":1636,"o":29.27,"t":"2025-03-13T04:00:00Z","v":46277,"vw":27.70259},{"c":27.465,"h":28,"l":26.14,"n":2643,"o":27.18,"t":"2025-03-14T04:00:00Z","v":37040,"vw":27.145705},{"c":27.5,"h":28.01,"l":26.17,"n":3850,"o":27.79,"t":"2025-03-17T04:00:00Z","v":71755,"vw":27.425251},{"c":27.86,"h":28.02,"l":27.105,"n":2451,"o":28,"t":"2025-03-18T04:00:00Z","v":117877,"vw":27.686454},{"c":27.61,"h":28.3,"l":26.71,"n":2495,"o":27.98,"t":"2025-03-19T04:00:00Z","v":63042,"vw":27.580922},{"c":27.43,"h":28.4713,"l":26.53,"n":3241,"o":27.09,"t":"2025-03-20T04:00:00Z","v":69365,"vw":27.531541},{"c":28.14,"h":28.81,"l":26.7192,"n":3228,"o":27.36,"t":"2025-03-21T04:00:00Z","v":455224,"vw":28.092251},{"c":27.87,"h":28.79,"l":27.12,"n":2721,"o":28.44,"t":"2025-03-24T04:00:00Z","v":69977,"vw":28.060245},{"c":27.27,"h":29.12,"l":26.61,"n":2585,"o":29.12,"t":"2025-03-25T04:00:00Z","v":58398,"vw":27.503829},{"c":27.93,"h":28.005,"l":26.82,"n":1749,"o":27.82,"t":"2025-03-26T04:00:00Z","v":55373,"vw":27.643802},{"c":27.76,"h":28.305,"l":27.58,"n":1729,"o":27.71,"t":"2025-03-27T04:00:00Z","v":64018,"vw":27.969736},{"c":28.1,"h":28.13,"l":26.307,"n":1938,"o":27.82,"t":"2025-03-28T04:00:00Z","v":74903,"vw":27.698114},{"c":27.99,"h":28.78,"l":26.17,"n":2279,"o":28.78,"t":"2025-03-31T04:00:00Z","v":82397,"vw":27.955893},{"c":23.59,"h":28.71,"l":23.42,"n":2905,"o":28.3,"t":"2025-04-01T04:00:00Z","v":93689,"vw":25.57162},{"c":26.97,"h":27.322,"l":24,"n":1868,"o":24.12,"t":"2025-04-02T04:00:00Z","v":67554,"vw":26.438316},{"c":24.43,"h":26.39,"l":24,"n":1667,"o":25,"t":"2025-04-03T04:00:00Z","v":79818,"vw":24.853562},{"c":23.98,"h":24,"l":19.57,"n":4000,"o":23.63,"t":"2025-04-04T04:00:00Z","v":219066,"vw":21.577174},{"c":20.07,"h":23.18,"l":19.6,"n":3307,"o":23,"t":"2025-04-07T04:00:00Z","v":109367,"vw":20.720172},{"c":20.51,"h":22.0869,"l":19.57,"n":2469,"o":20.65,"t":"2025-04-08T04:00:00Z","v":64173,"vw":20.494472},{"c":21.8,"h":21.8,"l":18.225,"n":2284,"o":21.43,"t":"2025-04-09T04:00:00Z","v":87490,"vw":19.805495},{"c":19.87,"h":22,"l":19.61,"n":1568,"o":21.69,"t":"2025-04-10T04:00:00Z","v":46518,"vw":20.38229},{"c":21.76,"h":22.02,"l":20.295,"n":931,"o":20.73,"t":"2025-04-11T04:00:00Z","v":45799,"vw":21.111626},{"c":24.44,"h":25.87,"l":21.425,"n":1910,"o":21.5,"t":"2025-04-14T04:00:00Z","v":106103,"vw":24.767154},{"c":23.93,"h":25.4,"l":23.59,"n":2778,"o":24.31,"t":"2025-04-15T04:00:00Z","v":47774,"vw":24.58076},{"c":24.4,"h":24.73,"l":23.1432,"n":2907,"o":23.76,"t":"2025-04-16T04:00:00Z","v":86964,"vw":24.344657},{"c":24.36,"h":24.66,"l":23.882,"n":1967,"o":24.58,"t":"2025-04-17T04:00:00Z","v":43015,"vw":24.268179},{"c":25.45,"h":25.69,"l":23.82,"n":3856,"o":24.04,"t":"2025-04-21T04:00:00Z","v":142044,"vw":24.972569},{"c":26.91,"h":28,"l":24.92,"n":2954,"o":25.74,"t":"2025-04-22T04:00:00Z","v":144222,"vw":26.723585},{"c":26.56,"h":28.32,"l":25.89,"n":3099,"o":27.17,"t":"2025-04-23T04:00:00Z","v":130045,"vw":27.341083},{"c":25.47,"h":27.14,"l":24.9604,"n":2541,"o":26.51,"t":"2025-04-24T04:00:00Z","v":108309,"vw":26.132858},{"c":25.39,"h":26.79,"l":24.29,"n":3006,"o":25.06,"t":"2025-04-25T04:00:00Z","v":65991,"vw":25.09564},{"c":24.57,"h":26.16,"l":24.13,"n":2391,"o":25.3,"t":"2025-04-28T04:00:00Z","v":43814,"vw":24.781007},{"c":23.44,"h":25.433,"l":22.47,"n":3930,"o":24.5,"t":"2025-04-29T04:00:00Z","v":211211,"vw":23.957178},{"c":24.28,"h":25.45,"l":22.94,"n":3298,"o":22.94,"t":"2025-04-30T04:00:00Z","v":148444,"vw":24.531102},{"c":24.09,"h":24.6,"l":23.48,"n":2497,"o":24.02,"t":"2025-05-01T04:00:00Z","v":55488,"vw":23.905085},{"c":24.46,"h":24.97,"l":23.545,"n":1872,"o":24.24,"t":"2025-05-02T04:00:00Z","v":51579,"vw":24.311683},{"c":23.86,"h":24.36,"l":23.3,"n":1852,"o":24.15,"t":"2025-05-05T04:00:00Z","v":69055,"vw":23.650656},{"c":22.93,"h":23.67,"l":21.86,"n":1408,"o":23.366,"t":"2025-05-06T04:00:00Z","v":66061,"vw":22.672584},{"c":22.07,"h":23.72,"l":21.57,"n":1325,"o":21.57,"t":"2025-05-07T04:00:00Z","v":36286,"vw":22.128786},{"c":23.04,"h":23.495,"l":21.71,"n":1654,"o":22.09,"t":"2025-05-08T04:00:00Z","v":21992,"vw":22.78106},{"c":22.77,"h":23.3921,"l":22.31,"n":661,"o":22.85,"t":"2025-05-09T04:00:00Z","v":17462,"vw":22.813799},{"c":20.75,"h":23.86,"l":20.37,"n":1081,"o":23.86,"t":"2025-05-12T04:00:00Z","v":52973,"vw":21.269566},{"c":23.12,"h":23.33,"l":20.97,"n":2569,"o":21.34,"t":"2025-05-13T04:00:00Z","v":114932,"vw":22.313608},{"c":21.7,"h":24.25,"l":21.7,"n":1271,"o":23.36,"t":"2025-05-14T04:00:00Z","v":42878,"vw":22.639474},{"c":21.61,"h":22.326,"l":21.09,"n":979,"o":21.09,"t":"2025-05-15T04:00:00Z","v":33223,"vw":21.777187},{"c":22.05,"h":23.03,"l":21.6542,"n":1555,"o":21.8,"t":"2025-05-16T04:00:00Z","v":36544,"vw":22.287803},{"c":22.56,"h":23.54,"l":21.51,"n":1525,"o":21.95,"t":"2025-05-19T04:00:00Z","v":37290,"vw":22.542529},{"c":23.23,"h":23.82,"l":22.105,"n":1035,"o":22.89,"t":"2025-05-20T04:00:00Z","v":30129,"vw":23.11304},{"c":23,"h":23.56,"l":22.425,"n":1110,"o":23.23,"t":"2025-05-21T04:00:00Z","v":46539,"vw":22.979706},{"c":22.11,"h":23.3617,"l":21.87,"n":1115,"o":22.43,"t":"2025-05-22T04:00:00Z","v":30949,"vw":22.399252},{"c":23.72,"h":24.39,"l":21.96,"n":2334,"o":21.99,"t":"2025-05-23T04:00:00Z","v":138230,"vw":23.294802},{"c":22.94,"h":24.81,"l":22.9,"n":1256,"o":24.17,"t":"2025-05-27T04:00:00Z","v":48410,"vw":23.461718},{"c":23.83,"h":24.19,"l":22.2995,"n":990,"o":23.49,"t":"2025-05-28T04:00:00Z","v":35959,"vw":23.245801},{"c":24.78,"h":25.31,"l":24.08,"n":1149,"o":24.37,"t":"2025-05-29T04:00:00Z","v":53591,"vw":24.829057},{"c":24.13,"h":25.5,"l":24.13,"n":1184,"o":24.36,"t":"2025-05-30T04:00:00Z","v":83965,"vw":24.518171},{"c":25.14,"h":26.74,"l":23.65,"n":3928,"o":24.75,"t":"2025-06-02T04:00:00Z","v":165220,"vw":25.359294},{"c":24.44,"h":25.15,"l":23.755,"n":2045,"o":24.235,"t":"2025-06-03T04:00:00Z","v":67879,"vw":24.362951},{"c":23.81,"h":24.94,"l":22.78,"n":2305,"o":24.1,"t":"2025-06-04T04:00:00Z","v":88624,"vw":23.394374},{"c":23.49,"h":24.23,"l":22.86,"n":2267,"o":24.15,"t":"2025-06-05T04:00:00Z","v":48196,"vw":23.3829},{"c":25.4,"h":25.88,"l":23.52,"n":1362,"o":24.1,"t":"2025-06-06T04:00:00Z","v":48489,"vw":24.966531},{"c":26.63,"h":26.925,"l":25.015,"n":2355,"o":25.93,"t":"2025-06-09T04:00:00Z","v":78009,"vw":26.205822},{"c":26.23,"h":27.2,"l":26.04,"n":2751,"o":26.25,"t":"2025-06-10T04:00:00Z","v":88973,"vw":26.67843},{"c":25.32,"h":26.445,"l":24.74,"n":3840,"o":26.21,"t":"2025-06-11T04:00:00Z","v":101624,"vw":25.711244},{"c":26.42,"h":26.65,"l":24.4,"n":2114,"o":25.05,"t":"2025-06-12T04:00:00Z","v":66022,"vw":25.852085},{"c":25.05,"h":26.49,"l":24.65,"n":1953,"o":26.35,"t":"2025-06-13T04:00:00Z","v":223837,"vw":25.918267},{"c":23.42,"h":25.5,"l":23.4,"n":1631,"o":25.5,"t":"2025-06-16T04:00:00Z","v":53742,"vw":24.268206},{"c":21.24,"h":23.56,"l":21.145,"n":1865,"o":23.37,"t":"2025-06-17T04:00:00Z","v":89709,"vw":22.705215},{"c":20.51,"h":22.0308,"l":20.2,"n":1374,"o":21.29,"t":"2025-06-18T04:00:00Z","v":42590,"vw":20.91722},{"c":22.05,"h":22.72,"l":20.79,"n":1115,"o":21,"t":"2025-06-20T04:00:00Z","v":81393,"vw":21.908474},{"c":22.54,"h":23.525,"l":21.71,"n":1793,"o":21.71,"t":"2025-06-23T04:00:00Z","v":178383,"vw":22.877494},{"c":22.06,"h":23.38,"l":21.86,"n":1678,"o":22.91,"t":"2025-06-24T04:00:00Z","v":58843,"vw":22.571644},{"c":21.34,"h":22.88,"l":21.3,"n":1757,"o":22.7,"t":"2025-06-25T04:00:00Z","v":50390,"vw":21.750334},{"c":20.62,"h":21.45,"l":20.47,"n":2197,"o":20.99,"t":"2025-06-26T04:00:00Z","v":60222,"vw":20.843031},{"c":22.08,"h":23.69,"l":20.35,"n":3448,"o":20.37,"t":"2025-06-27T04:00:00Z","v":1140585,"vw":22.04201},{"c":22.54,"h":23.1,"l":21.84,"n":3412,"o":22,"t":"2025-06-30T04:00:00Z","v":75268,"vw":22.626488},{"c":22.67,"h":23.135,"l":21.55,"n":3161,"o":22.54,"t":"2025-07-01T04:00:00Z","v":96129,"vw":22.250999},{"c":23.825,"h":24.105,"l":22.03,"n":2788,"o":22.66,"t":"2025-07-02T04:00:00Z","v":79138,"vw":23.562839},{"c":24.12,"h":25.995,"l":23.9,"n":1183,"o":23.95,"t":"2025-07-03T04:00:00Z","v":40233,"vw":24.799081},{"c":24.9,"h":24.93,"l":23.76,"n":1992,"o":23.87,"t":"2025-07-07T04:00:00Z","v":64915,"vw":24.511081},{"c":24.89,"h":24.99,"l":24.07,"n":1450,"o":24.77,"t":"2025-07-08T04:00:00Z","v":46564,"vw":24.77413},{"c":25.8,"h":25.83,"l":24.795,"n":1470,"o":25,"t":"2025-07-09T04:00:00Z","v":50044,"vw":25.567856},{"c":26.94,"h":27,"l":25.615,"n":1490,"o":25.75,"t":"2025-07-10T04:00:00Z","v":72049,"vw":26.117592},{"c":26.46,"h":26.89,"l":25.9101,"n":1329,"o":26.5,"t":"2025-07-11T04:00:00Z","v":54659,"vw":26.455743},{"c":27.55,"h":28.15,"l":25.8,"n":1925,"o":26.09,"t":"2025-07-14T04:00:00Z","v":141622,"vw":27.340717},{"c":27.7,"h":28.07,"l":26.775,"n":1471,"o":27.6,"t":"2025-07-15T04:00:00Z","v":76520,"vw":27.420633},{"c":28.42,"h":28.47,"l":26.98,"n":2055,"o":27.8,"t":"2025-07-16T04:00:00Z","v":103098,"vw":27.844455},{"c":31.23,"h":31.36,"l":28.1916,"n":4482,"o":28.25,"t":"2025-07-17T04:00:00Z","v":469273,"vw":29.501352},{"c":29.51,"h":31.5,"l":29.38,"n":2338,"o":31.1,"t":"2025-07-18T04:00:00Z","v":121435,"vw":30.138568},{"c":31,"h":31.24,"l":29.5925,"n":2541,"o":30.96,"t":"2025-07-21T04:00:00Z","v":129240,"vw":30.845304},{"c":36,"h":36.205,"l":31.01,"n":4353,"o":31.01,"t":"2025-07-22T04:00:00Z","v":645007,"vw":34.255064},{"c":38.43,"h":38.74,"l":35.6775,"n":4379,"o":36,"t":"2025-07-23T04:00:00Z","v":331586,"vw":37.667097},{"c":38.63,"h":38.63,"l":37.22,"n":1897,"o":38.44,"t":"2025-07-24T04:00:00Z","v":68685,"vw":38.167626},{"c":38.62,"h":39.314,"l":37.99,"n":2925,"o":38.99,"t":"2025-07-25T04:00:00Z","v":169749,"vw":38.625051},{"c":39.87,"h":40.5,"l":37.7,"n":3881,"o":39.05,"t":"2025-07-28T04:00:00Z","v":251338,"vw":39.743174},{"c":38.88,"h":40.28,"l":37.87,"n":3752,"o":39.93,"t":"2025-07-29T04:00:00Z","v":332863,"vw":39.038005},{"c":37.44,"h":39.2,"l":36.845,"n":4611,"o":39.2,"t":"2025-07-30T04:00:00Z","v":260168,"vw":37.853375},{"c":36.58,"h":38.46,"l":36.5,"n":2217,"o":36.8,"t":"2025-07-31T04:00:00Z","v":91114,"vw":37.406839},{"c":36.55,"h":36.74,"l":34.57,"n":1585,"o":36.68,"t":"2025-08-01T04:00:00Z","v":56129,"vw":36.029567},{"c":37.2,"h":37.825,"l":36,"n":2181,"o":36.79,"t":"2025-08-04T04:00:00Z","v":79189,"vw":36.903442},{"c":37.52,"h":37.8,"l":36.93,"n":2351,"o":37.26,"t":"2025-08-05T04:00:00Z","v":57112,"vw":37.319582},{"c":39.07,"h":39.4,"l":37.5,"n":3047,"o":38.8,"t":"2025-08-06T04:00:00Z","v":242690,"vw":38.644763},{"c":39.05,"h":39.185,"l":37.33,"n":4070,"o":39.12,"t":"2025-08-07T04:00:00Z","v":75115,"vw":38.560311},{"c":40.9,"h":41,"l":38.95,"n":3148,"o":39.3,"t":"2025-08-08T04:00:00Z","v":108476,"vw":40.433208},{"c":41.71,"h":41.72,"l":40.22,"n":3026,"o":41,"t":"2025-08-11T04:00:00Z","v":78029,"vw":41.165122},{"c":43.21,"h":44.0392,"l":40.92,"n":1936,"o":41.56,"t":"2025-08-12T04:00:00Z","v":121091,"vw":42.721258},{"c":44.64,"h":46.35,"l":42.89,"n":3873,"o":43.49,"t":"2025-08-13T04:00:00Z","v":137755,"vw":44.671667},{"c":46.1,"h":47.5,"l":41.71,"n":3877,"o":43.83,"t":"2025-08-14T04:00:00Z","v":205243,"vw":45.860013},{"c":47.3,"h":47.97,"l":44.245,"n":4637,"o":47.12,"t":"2025-08-15T04:00:00Z","v":190653,"vw":45.896864},{"c":49.55,"h":50.22,"l":46.43,"n":3688,"o":48,"t":"2025-08-18T04:00:00Z","v":165084,"vw":49.115505},{"c":48.5,"h":50,"l":47.2816,"n":4894,"o":49.75,"t":"2025-08-19T04:00:00Z","v":256690,"vw":48.705205},{"c":50.44,"h":51.72,"l":46.08,"n":3349,"o":48.1,"t":"2025-08-20T04:00:00Z","v":121815,"vw":49.634399},{"c":51.31,"h":52.87,"l":48.65,"n":3477,"o":49.88,"t":"2025-08-21T04:00:00Z","v":132072,"vw":50.951143},{"c":53.42,"h":53.93,"l":50.94,"n":4017,"o":51.72,"t":"2025-08-22T04:00:00Z","v":161988,"vw":53.151979},{"c":50.13,"h":53.43,"l":49.13,"n":3492,"o":53.43,"t":"2025-08-25T04:00:00Z","v":150961,"vw":50.201572},{"c":53.755,"h":55.59,"l":50.1201,"n":2434,"o":50.37,"t":"2025-08-26T04:00:00Z","v":111493,"vw":53.583562},{"c":56.45,"h":57.19,"l":52.41,"n":3707,"o":53.76,"t":"2025-08-27T04:00:00Z","v":118610,"vw":55.290338},{"c":51.3,"h":57.04,"l":51.18,"n":2804,"o":57.04,"t":"2025-08-28T04:00:00Z","v":90786,"vw":53.571149},{"c":54.15,"h":54.15,"l":49.8057,"n":2574,"o":51.09,"t":"2025-08-29T04:00:00Z","v":63886,"vw":52.699701},{"c":52.71,"h":54.67,"l":50.82,"n":3615,"o":53.37,"t":"2025-09-02T04:00:00Z","v":88611,"vw":52.613022},{"c":53.51,"h":56.77,"l":51.38,"n":2131,"o":52.71,"t":"2025-09-03T04:00:00Z","v":50519,"vw":53.004829},{"c":54.14,"h":54.15,"l":51.543,"n":2831,"o":53.86,"t":"2025-09-04T04:00:00Z","v":128469,"vw":53.185851},{"c":55.68,"h":58.215,"l":52.36,"n":3971,"o":54.14,"t":"2025-09-05T04:00:00Z","v":173449,"vw":56.013261},{"c":55.02,"h":56.6,"l":52.82,"n":3189,"o":56.6,"t":"2025-09-08T04:00:00Z","v":71359,"vw":54.85396},{"c":56.71,"h":56.78,"l":54.4,"n":4206,"o":55.9,"t":"2025-09-09T04:00:00Z","v":74495,"vw":56.087197},{"c":59.73,"h":60.965,"l":55.825,"n":3603,"o":56.58,"t":"2025-09-10T04:00:00Z","v":92450,"vw":58.875676},{"c":58.45,"h":61.4833,"l":57.7,"n":3754,"o":60,"t":"2025-09-11T04:00:00Z","v":137263,"vw":59.786429},{"c":56.84,"h":59.315,"l":54.83,"n":3468,"o":58.76,"t":"2025-09-12T04:00:00Z","v":147762,"vw":57.015702},{"c":54.63,"h":57.3,"l":53.3,"n":3714,"o":57.3,"t":"2025-09-15T04:00:00Z","v":112099,"vw":54.72152},{"c":54.51,"h":55.08,"l":54.28,"n":2741,"o":54.6,"t":"2025-09-16T04:00:00Z","v":90802,"vw":54.708996},{"c":56.57,"h":57.84,"l":54.48,"n":4593,"o":54.78,"t":"2025-09-17T04:00:00Z","v":241097,"vw":56.493362},{"c":59.04,"h":61.4,"l":56.29,"n":4572,"o":56.29,"t":"2025-09-18T04:00:00Z","v":234680,"vw":59.14357},{"c":58.24,"h":63.12,"l":56.22,"n":4335,"o":59.19,"t":"2025-09-19T04:00:00Z","v":326816,"vw":58.469523},{"c":58.71,"h":60.31,"l":57.92,"n":3143,"o":57.92,"t":"2025-09-22T04:00:00Z","v":187573,"vw":59.164183},{"c":56.69,"h":59.6,"l":56.56,"n":3293,"o":58.98,"t":"2025-09-23T04:00:00Z","v":262508,"vw":57.624364},{"c":58.87,"h":61.3,"l":56.545,"n":5512,"o":57.06,"t":"2025-09-24T04:00:00Z","v":260483,"vw":58.803088},{"c":57.69,"h":60.03,"l":57.33,"n":3770,"o":60.03,"t":"2025-09-25T04:00:00Z","v":119553,"vw":58.056207},{"c":59.59,"h":61,"l":58.16,"n":4204,"o":58.79,"t":"2025-09-26T04:00:00Z","v":200764,"vw":59.341909},{"c":62.25,"h":63.39,"l":59.16,"n":4370,"o":60.1,"t":"2025-09-29T04:00:00Z","v":278557,"vw":61.049579},{"c":62.69,"h":65.57,"l":62.02,"n":5070,"o":62.27,"t":"2025-09-30T04:00:00Z","v":237708,"vw":63.362909},{"c":63.23,"h":64.5,"l":61.71,"n":4300,"o":63.15,"t":"2025-10-01T04:00:00Z","v":129691,"vw":63.154864},{"c":62.63,"h":64.75,"l":60.49,"n":5634,"o":64.36,"t":"2025-10-02T04:00:00Z","v":240786,"vw":62.265174},{"c":65.78,"h":65.8,"l":61.728,"n":3888,"o":63,"t":"2025-10-03T04:00:00Z","v":151230,"vw":64.520793},{"c":67.95,"h":68.215,"l":66,"n":4487,"o":66.13,"t":"2025-10-06T04:00:00Z","v":178929,"vw":67.657165},{"c":70.72,"h":72.75,"l":66.2522,"n":5687,"o":68.59,"t":"2025-10-07T04:00:00Z","v":236242,"vw":70.255989},{"c":74.85,"h":76.22,"l":69.0001,"n":5825,"o":70.72,"t":"2025-10-08T04:00:00Z","v":224744,"vw":74.1133},{"c":70.09,"h":76.43,"l":70.07,"n":6581,"o":76.43,"t":"2025-10-09T04:00:00Z","v":301892,"vw":73.429718},{"c":69.9,"h":70.655,"l":65.93,"n":6488,"o":69.01,"t":"2025-10-10T04:00:00Z","v":242183,"vw":69.064103},{"c":76.22,"h":76.76,"l":66.58,"n":5730,"o":69.94,"t":"2025-10-13T04:00:00Z","v":205155,"vw":73.596998},{"c":73.52,"h":75.7438,"l":72.31,"n":6448,"o":74.91,"t":"2025-10-14T04:00:00Z","v":125433,"vw":73.58387},{"c":76.31,"h":77.67,"l":73.55,"n":5228,"o":74.22,"t":"2025-10-15T04:00:00Z","v":421385,"vw":75.192836},{"c":73.14,"h":77.5,"l":71.01,"n":5503,"o":76.69,"t":"2025-10-16T04:00:00Z","v":250764,"vw":73.336804},{"c":73.15,"h":74.39,"l":70.98,"n":3779,"o":72.17,"t":"2025-10-17T04:00:00Z","v":103118,"vw":72.656423},{"c":77.67,"h":77.77,"l":73.69,"n":3808,"o":74.58,"t":"2025-10-20T04:00:00Z","v":126607,"vw":76.526563},{"c":75.655,"h":77.77,"l":74.42,"n":3328,"o":77.77,"t":"2025-10-21T04:00:00Z","v":108153,"vw":75.738577},{"c":73.32,"h":77.15,"l":72.9,"n":3969,"o":76.1,"t":"2025-10-22T04:00:00Z","v":195829,"vw":74.98183},{"c":71.3,"h":75.5205,"l":70.55,"n":3003,"o":73.33,"t":"2025-10-23T04:00:00Z","v":105059,"vw":71.904777},{"c":73,"h":74.8,"l":71.5,"n":4092,"o":72.11,"t":"2025-10-24T04:00:00Z","v":125618,"vw":73.339458},{"c":70.43,"h":74.93,"l":70.005,"n":2939,"o":73.85,"t":"2025-10-27T04:00:00Z","v":107017,"vw":70.95601},{"c":73.5,"h":73.7,"l":68.96,"n":2687,"o":71,"t":"2025-10-28T04:00:00Z","v":67206,"vw":72.341102},{"c":75.17,"h":75.34,"l":72.595,"n":4036,"o":72.89,"t":"2025-10-29T04:00:00Z","v":98860,"vw":74.314371},{"c":78.42,"h":78.86,"l":73.605,"n":5598,"o":74.9,"t":"2025-10-30T04:00:00Z","v":140727,"vw":77.538408},{"c":79.84,"h":80.79,"l":77.7375,"n":4484,"o":78.4,"t":"2025-10-31T04:00:00Z","v":170926,"vw":79.522426},{"c":76.84,"h":83,"l":72.18,"n":6421,"o":79.97,"t":"2025-11-03T05:00:00Z","v":431145,"vw":78.928702},{"c":75.06,"h":76.25,"l":71.55,"n":5044,"o":75.315,"t":"2025-11-04T05:00:00Z","v":150421,"vw":73.813103},{"c":75.75,"h":77.77,"l":72.225,"n":4509,"o":74.83,"t":"2025-11-05T05:00:00Z","v":219391,"vw":75.895546},{"c":78.63,"h":82.35,"l":76,"n":4918,"o":78.36,"t":"2025-11-06T05:00:00Z","v":175985,"vw":79.962177},{"c":77.83,"h":79.78,"l":73.7,"n":3928,"o":79.78,"t":"2025-11-07T05:00:00Z","v":104830,"vw":77.390236},{"c":80.29,"h":82.19,"l":76.86,"n":6000,"o":80,"t":"2025-11-10T05:00:00Z","v":174052,"vw":79.685319},{"c":77.85,"h":79.54,"l":75.605,"n":5256,"o":76.11,"t":"2025-11-11T05:00:00Z","v":162647,"vw":77.560926},{"c":81.54,"h":83,"l":75.7304,"n":6096,"o":78.78,"t":"2025-11-12T05:00:00Z","v":182952,"vw":80.756602},{"c":80.5,"h":85.03,"l":79.55,"n":3558,"o":83.13,"t":"2025-11-13T05:00:00Z","v":123223,"vw":81.862025},{"c":83.72,"h":84.45,"l":78.99,"n":4832,"o":79.06,"t":"2025-11-14T05:00:00Z","v":186202,"vw":82.795541},{"c":81.64,"h":87.01,"l":80.855,"n":5914,"o":85,"t":"2025-11-17T05:00:00Z","v":234851,"vw":83.430874},{"c":82.94,"h":83.8999,"l":80.64,"n":6359,"o":81.09,"t":"2025-11-18T05:00:00Z","v":399095,"vw":82.460659},{"c":96.91,"h":98.09,"l":85.03,"n":10861,"o":87.94,"t":"2025-11-19T05:00:00Z","v":596927,"vw":93.033352},{"c":91.54,"h":101.94,"l":90.6977,"n":7525,"o":97.25,"t":"2025-11-20T05:00:00Z","v":358394,"vw":95.440363},{"c":94.09,"h":95.4324,"l":90,"n":6335,"o":90.85,"t":"2025-11-21T05:00:00Z","v":232888,"vw":93.351849},{"c":98.03,"h":104.91,"l":95.69,"n":9172,"o":96,"t":"2025-11-24T05:00:00Z","v":595360,"vw":100.657161},{"c":94.87,"h":98.275,"l":90.4,"n":7147,"o":98.03,"t":"2025-11-25T05:00:00Z","v":285112,"vw":94.012329},{"c":99.99,"h":101.19,"l":94.5,"n":6337,"o":95.23,"t":"2025-11-26T05:00:00Z","v":245899,"vw":99.527953},{"c":102.79,"h":106.71,"l":100.64,"n":5000,"o":101.81,"t":"2025-11-28T05:00:00Z","v":229925,"vw":103.063584},{"c":94.53,"h":105.0399,"l":93.48,"n":4938,"o":103.24,"t":"2025-12-01T05:00:00Z","v":175766,"vw":96.277825},{"c":91.59,"h":96.7335,"l":89.945,"n":6414,"o":94.33,"t":"2025-12-02T05:00:00Z","v":327126,"vw":92.257482},{"c":91.91,"h":93.3899,"l":90.3714,"n":2996,"o":93.13,"t":"2025-12-03T05:00:00Z","v":102806,"vw":91.855111},{"c":93.8,"h":95,"l":90.0857,"n":4639,"o":93.24,"t":"2025-12-04T05:00:00Z","v":198410,"vw":92.946004},{"c":100.49,"h":102.04,"l":95.37,"n":7263,"o":96,"t":"2025-12-05T05:00:00Z","v":251069,"vw":99.539702},{"c":100.91,"h":102,"l":97,"n":5039,"o":100.98,"t":"2025-12-08T05:00:00Z","v":177644,"vw":99.61483},{"c":98.99,"h":103,"l":96.55,"n":5213,"o":101.5,"t":"2025-12-09T05:00:00Z","v":164050,"vw":98.890098},{"c":97.425,"h":99.5,"l":95.78,"n":4286,"o":98.14,"t":"2025-12-10T05:00:00Z","v":120935,"vw":97.387262},{"c":96.78,"h":100,"l":95.28,"n":4550,"o":97.38,"t":"2025-12-11T05:00:00Z","v":166509,"vw":96.832963},{"c":98.58,"h":99.4,"l":95.86,"n":5764,"o":97.81,"t":"2025-12-12T05:00:00Z","v":192735,"vw":97.725962},{"c":88.98,"h":112,"l":84.25,"n":13098,"o":109.66,"t":"2025-12-15T05:00:00Z","v":817664,"vw":92.053718},{"c":96.81,"h":98.75,"l":89.24,"n":8674,"o":90.01,"t":"2025-12-16T05:00:00Z","v":435217,"vw":95.670393},{"c":92.01,"h":97.245,"l":90.42,"n":9148,"o":96.82,"t":"2025-12-17T05:00:00Z","v":478625,"vw":93.186942},{"c":96.24,"h":96.86,"l":92.2,"n":6394,"o":92.31,"t":"2025-12-18T05:00:00Z","v":239286,"vw":94.733148},{"c":99.73,"h":102.4497,"l":95.91,"n":7698,"o":96.79,"t":"2025-12-19T05:00:00Z","v":966435,"vw":99.692161},{"c":109.07,"h":114.69,"l":99.02,"n":7270,"o":99.73,"t":"2025-12-22T05:00:00Z","v":269994,"vw":109.819156},{"c":100.27,"h":111.68,"l":99,"n":7486,"o":110,"t":"2025-12-23T05:00:00Z","v":306500,"vw":102.07014},{"c":105.83,"h":108.0157,"l":101.29,"n":4633,"o":101.29,"t":"2025-12-24T05:00:00Z","v":106896,"vw":105.754423},{"c":103.37,"h":107.4999,"l":101.02,"n":4179,"o":105.5,"t":"2025-12-26T05:00:00Z","v":124803,"vw":103.140815},{"c":101.145,"h":103.4,"l":99.18,"n":6582,"o":102.93,"t":"2025-12-29T05:00:00Z","v":175023,"vw":101.466751},{"c":99.88,"h":102.785,"l":99.37,"n":6409,"o":100.61,"t":"2025-12-30T05:00:00Z","v":142179,"vw":100.585388},{"c":104.67,"h":105.26,"l":99.41,"n":11559,"o":99.41,"t":"2025-12-31T05:00:00Z","v":389508,"vw":103.302043},{"c":100.28,"h":105.54,"l":97.19,"n":11391,"o":103.93,"t":"2026-01-02T05:00:00Z","v":328495,"vw":101.728307},{"c":88.44,"h":101.575,"l":82.38,"n":11829,"o":100.39,"t":"2026-01-05T05:00:00Z","v":414820,"vw":88.282784},{"c":90.43,"h":90.8,"l":83,"n":6790,"o":87.04,"t":"2026-01-06T05:00:00Z","v":274474,"vw":87.897182},{"c":101.03,"h":101.03,"l":91,"n":7662,"o":93.87,"t":"2026-01-07T05:00:00Z","v":237138,"vw":97.880747},{"c":97.38,"h":102.95,"l":95,"n":6428,"o":98.9,"t":"2026-01-08T05:00:00Z","v":203086,"vw":98.704211},{"c":92.41,"h":103.14,"l":91.9,"n":7310,"o":98.3,"t":"2026-01-09T05:00:00Z","v":228071,"vw":97.201978},{"c":100.49,"h":100.57,"l":90.85,"n":4996,"o":92.2,"t":"2026-01-12T05:00:00Z","v":137692,"vw":96.847218},{"c":103.54,"h":105.6835,"l":95,"n":4382,"o":99.48,"t":"2026-01-13T05:00:00Z","v":107707,"vw":102.08026},{"c":105.3,"h":105.3,"l":100.2468,"n":5089,"o":103.47,"t":"2026-01-14T05:00:00Z","v":87867,"vw":103.805366},{"c":103.98,"h":106.27,"l":102.1,"n":3478,"o":106.27,"t":"2026-01-15T05:00:00Z","v":89149,"vw":104.231387},{"c":99.73,"h":104.14,"l":99.18,"n":6609,"o":104.14,"t":"2026-01-16T05:00:00Z","v":252809,"vw":100.797826},{"c":98.01,"h":99.72,"l":94.99,"n":5121,"o":97.42,"t":"2026-01-20T05:00:00Z","v":119875,"vw":97.718775},{"c":93.92,"h":97.9894,"l":92.5,"n":6103,"o":97.94,"t":"2026-01-21T05:00:00Z","v":278325,"vw":94.736634},{"c":92.08,"h":95.1391,"l":91,"n":4472,"o":92.14,"t":"2026-01-22T05:00:00Z","v":172639,"vw":92.887882},{"c":85.3,"h":91.57,"l":83.98,"n":7908,"o":91.57,"t":"2026-01-23T05:00:00Z","v":258493,"vw":86.720839},{"c":86.98,"h":90.43,"l":82.74,"n":6092,"o":84.82,"t":"2026-01-26T05:00:00Z","v":180941,"vw":87.39736},{"c":83.97,"h":87.81,"l":83.01,"n":6022,"o":86.99,"t":"2026-01-27T05:00:00Z","v":224473,"vw":85.07339},{"c":78.71,"h":85.025,"l":78.36,"n":5477,"o":83.53,"t":"2026-01-28T05:00:00Z","v":232540,"vw":81.001634},{"c":81.9,"h":83.115,"l":76.82,"n":5758,"o":78.2,"t":"2026-01-29T05:00:00Z","v":186191,"vw":80.904449},{"c":76.69,"h":81.95,"l":72.225,"n":10091,"o":80.37,"t":"2026-01-30T05:00:00Z","v":556455,"vw":75.747545},{"c":79.9,"h":82.46,"l":76.03,"n":9332,"o":79.28,"t":"2026-02-02T05:00:00Z","v":471338,"vw":80.826727},{"c":79.91,"h":81.56,"l":76.7,"n":5417,"o":78.56,"t":"2026-02-03T05:00:00Z","v":222367,"vw":79.783771},{"c":82.01,"h":82.72,"l":78.23,"n":8758,"o":80.08,"t":"2026-02-04T05:00:00Z","v":382904,"vw":81.579765},{"c":76.43,"h":83.47,"l":74.4,"n":7289,"o":79.73,"t":"2026-02-05T05:00:00Z","v":286440,"vw":77.86949},{"c":82.2,"h":85.045,"l":78.93,"n":7478,"o":78.93,"t":"2026-02-06T05:00:00Z","v":396365,"vw":82.23198},{"c":77.88,"h":82.73,"l":77.09,"n":6865,"o":82.32,"t":"2026-02-09T05:00:00Z","v":336051,"vw":79.233288},{"c":81.01,"h":84.87,"l":76.89,"n":6246,"o":78.06,"t":"2026-02-10T05:00:00Z","v":325482,"vw":81.695254},{"c":79.14,"h":83.24,"l":76.5,"n":6970,"o":81.32,"t":"2026-02-11T05:00:00Z","v":276635,"vw":78.729019},{"c":82.02,"h":84.685,"l":78.97,"n":5972,"o":80.12,"t":"2026-02-12T05:00:00Z","v":216517,"vw":81.818642},{"c":81.54,"h":85.7,"l":81.46,"n":3983,"o":81.76,"t":"2026-02-13T05:00:00Z","v":187296,"vw":83.482245},{"c":80.09,"h":81.12,"l":78,"n":4883,"o":81.12,"t":"2026-02-17T05:00:00Z","v":224252,"vw":79.828161},{"c":79.6,"h":80.195,"l":78.37,"n":3971,"o":79.67,"t":"2026-02-18T05:00:00Z","v":175593,"vw":79.581557},{"c":82.33,"h":84.2,"l":78,"n":7621,"o":79.42,"t":"2026-02-19T05:00:00Z","v":500580,"vw":81.621089},{"c":85.66,"h":85.945,"l":78.17,"n":5326,"o":81.89,"t":"2026-02-20T05:00:00Z","v":277408,"vw":82.491518},{"c":87.84,"h":93,"l":84.05,"n":6300,"o":85.19,"t":"2026-02-23T05:00:00Z","v":335330,"vw":90.463991},{"c":120.41,"h":127.69,"l":109,"n":31931,"o":113,"t":"2026-02-24T05:00:00Z","v":1196566,"vw":118.549323},{"c":128.6,"h":129.32,"l":120.54,"n":10663,"o":122.71,"t":"2026-02-25T05:00:00Z","v":581936,"vw":125.252473},{"c":148.34,"h":151.18,"l":137,"n":22921,"o":140.28,"t":"2026-02-26T05:00:00Z","v":1231956,"vw":144.434815},{"c":135.02,"h":146.6,"l":131.3,"n":11678,"o":146.6,"t":"2026-02-27T05:00:00Z","v":655620,"vw":137.03591},{"c":132.61,"h":141.59,"l":130.8001,"n":8827,"o":141.59,"t":"2026-03-02T05:00:00Z","v":366970,"vw":133.429593},{"c":131.51,"h":138.795,"l":127.65,"n":10151,"o":130.15,"t":"2026-03-03T05:00:00Z","v":313502,"vw":133.620357},{"c":135.49,"h":138,"l":130.53,"n":7415,"o":132.89,"t":"2026-03-04T05:00:00Z","v":283253,"vw":136.406991},{"c":134.95,"h":138.01,"l":129.52,"n":7570,"o":134.79,"t":"2026-03-05T05:00:00Z","v":272263,"vw":134.364602},{"c":134.39,"h":137.87,"l":130.17,"n":6503,"o":131.51,"t":"2026-03-06T05:00:00Z","v":177299,"vw":134.386207},{"c":136.7,"h":138.89,"l":130.5,"n":7860,"o":132.14,"t":"2026-03-09T04:00:00Z","v":258637,"vw":135.853772},{"c":142.11,"h":143.76,"l":135,"n":7152,"o":135.89,"t":"2026-03-10T04:00:00Z","v":254874,"vw":140.612761},{"c":139.69,"h":143.42,"l":134.6,"n":5814,"o":139.78,"t":"2026-03-11T04:00:00Z","v":220530,"vw":138.92895},{"c":136.6,"h":136.95,"l":131.37,"n":6282,"o":136.56,"t":"2026-03-12T04:00:00Z","v":173161,"vw":134.913986},{"c":122.06,"h":138.83,"l":120.69,"n":10421,"o":135.26,"t":"2026-03-13T04:00:00Z","v":521150,"vw":127.569265},{"c":126.05,"h":134.3999,"l":123.93,"n":9477,"o":124.08,"t":"2026-03-16T04:00:00Z","v":315378,"vw":127.218003},{"c":120.8,"h":124.19,"l":117.12,"n":9152,"o":124.19,"t":"2026-03-17T04:00:00Z","v":382245,"vw":120.832886},{"c":114.23,"h":119.08,"l":112.75,"n":6461,"o":119.08,"t":"2026-03-18T04:00:00Z","v":207273,"vw":115.56641},{"c":113.91,"h":116.345,"l":109.8587,"n":6058,"o":111.92,"t":"2026-03-19T04:00:00Z","v":212611,"vw":113.011741},{"c":112.5,"h":115.57,"l":109.3569,"n":6857,"o":113.67,"t":"2026-03-20T04:00:00Z","v":374658,"vw":112.277642},{"c":117.04,"h":118.88,"l":109.965,"n":7342,"o":114.32,"t":"2026-03-23T04:00:00Z","v":249220,"vw":115.413294},{"c":116.23,"h":118.64,"l":113.0001,"n":5878,"o":115,"t":"2026-03-24T04:00:00Z","v":275115,"vw":115.29654},{"c":120.39,"h":123.94,"l":116.8,"n":7528,"o":118.13,"t":"2026-03-25T04:00:00Z","v":261608,"vw":119.920914},{"c":117.61,"h":118.82,"l":113.99,"n":6397,"o":117.57,"t":"2026-03-26T04:00:00Z","v":195860,"vw":117.528806},{"c":112.37,"h":119.35,"l":111.755,"n":7214,"o":118.11,"t":"2026-03-27T04:00:00Z","v":229086,"vw":114.42443},{"c":110.66,"h":114.53,"l":108.63,"n":7707,"o":112.29,"t":"2026-03-30T04:00:00Z","v":281764,"vw":111.684644},{"c":124.65,"h":133.055,"l":110.05,"n":11499,"o":115.58,"t":"2026-03-31T04:00:00Z","v":556375,"vw":125.81421},{"c":120.38,"h":131.61,"l":116.4,"n":10656,"o":125.84,"t":"2026-04-01T04:00:00Z","v":358354,"vw":122.201884},{"c":123.46,"h":127.31,"l":115.34,"n":10109,"o":120.19,"t":"2026-04-02T04:00:00Z","v":335133,"vw":119.011362},{"c":119.86,"h":124.93,"l":119.1,"n":7675,"o":123.17,"t":"2026-04-06T04:00:00Z","v":267371,"vw":122.202381},{"c":120.03,"h":120.105,"l":112.83,"n":6477,"o":117.85,"t":"2026-04-07T04:00:00Z","v":187852,"vw":117.236301},{"c":123.17,"h":125.51,"l":118.47,"n":8729,"o":124,"t":"2026-04-08T04:00:00Z","v":280461,"vw":122.088152},{"c":130.2,"h":134.0099,"l":120.345,"n":10764,"o":123,"t":"2026-04-09T04:00:00Z","v":356770,"vw":128.58007},{"c":127.12,"h":131.595,"l":125.955,"n":6023,"o":129.74,"t":"2026-04-10T04:00:00Z","v":178048,"vw":127.832948},{"c":129,"h":131.01,"l":125.92,"n":6680,"o":126.04,"t":"2026-04-13T04:00:00Z","v":178146,"vw":128.663729},{"c":129.53,"h":132.525,"l":127.2,"n":5471,"o":129.19,"t":"2026-04-14T04:00:00Z","v":121656,"vw":129.24839},{"c":128.63,"h":133.3295,"l":125.615,"n":6243,"o":129.75,"t":"2026-04-15T04:00:00Z","v":165337,"vw":128.44439},{"c":124.18,"h":128,"l":121.47,"n":7980,"o":128,"t":"2026-04-16T04:00:00Z","v":268757,"vw":123.468907},{"c":130.01,"h":131.66,"l":125.4,"n":8139,"o":126.64,"t":"2026-04-17T04:00:00Z","v":303765,"vw":130.043794},{"c":129.33,"h":130.825,"l":126.96,"n":7212,"o":130,"t":"2026-04-20T04:00:00Z","v":170257,"vw":129.174186},{"c":130.65,"h":133.5399,"l":126.1,"n":9042,"o":131,"t":"2026-04-21T04:00:00Z","v":233207,"vw":130.48255},{"c":130.64,"h":138.64,"l":130.0001,"n":8504,"o":132.98,"t":"2026-04-22T04:00:00Z","v":196771,"vw":132.707616},{"c":127.05,"h":131,"l":125,"n":5971,"o":130.84,"t":"2026-04-23T04:00:00Z","v":149167,"vw":127.733639},{"c":123.59,"h":126.35,"l":120.7,"n":4990,"o":126.35,"t":"2026-04-24T04:00:00Z","v":115672,"vw":122.979523},{"c":128.64,"h":130.2,"l":120.1,"n":8034,"o":122.99,"t":"2026-04-27T04:00:00Z","v":215687,"vw":128.369451},{"c":125.96,"h":132.7199,"l":125.95,"n":10285,"o":129.31,"t":"2026-04-28T04:00:00Z","v":303258,"vw":127.348845},{"c":122.44,"h":124.635,"l":120.3601,"n":5664,"o":124.39,"t":"2026-04-29T04:00:00Z","v":147814,"vw":122.625808},{"c":128.32,"h":129.445,"l":124.074,"n":5430,"o":124.33,"t":"2026-04-30T04:00:00Z","v":138865,"vw":127.742826},{"c":126.84,"h":130.79,"l":125.45,"n":6002,"o":127.55,"t":"2026-05-01T04:00:00Z","v":170532,"vw":127.731361},{"c":127.61,"h":130,"l":117.79,"n":5527,"o":122.79,"t":"2026-05-04T04:00:00Z","v":131831,"vw":127.280814},{"c":129.47,"h":132.47,"l":123.91,"n":7948,"o":130,"t":"2026-05-05T04:00:00Z","v":212323,"vw":128.170886},{"c":130.17,"h":130.86,"l":125.41,"n":9979,"o":129.45,"t":"2026-05-06T04:00:00Z","v":274457,"vw":128.468473},{"c":113.26,"h":129.05,"l":111.06,"n":14095,"o":129.05,"t":"2026-05-07T04:00:00Z","v":571488,"vw":115.733407},{"c":121.29,"h":121.72,"l":113.61,"n":8890,"o":113.61,"t":"2026-05-08T04:00:00Z","v":231679,"vw":119.261654},{"c":122.09,"h":128.39,"l":119.66,"n":8046,"o":121.75,"t":"2026-05-11T04:00:00Z","v":339031,"vw":122.008719},{"c":125.79,"h":126.14,"l":120.84,"n":6121,"o":121.56,"t":"2026-05-12T04:00:00Z","v":155347,"vw":124.235689},{"c":120.57,"h":126.47,"l":119.59,"n":9510,"o":126.47,"t":"2026-05-13T04:00:00Z","v":184759,"vw":120.89028},{"c":118.97,"h":121.025,"l":117.81,"n":6962,"o":120.76,"t":"2026-05-14T04:00:00Z","v":157236,"vw":119.469839},{"c":114.24,"h":116.82,"l":111.56,"n":7835,"o":116.82,"t":"2026-05-15T04:00:00Z","v":258474,"vw":113.835455},{"c":105.05,"h":114.29,"l":103.61,"n":8554,"o":114.24,"t":"2026-05-18T04:00:00Z","v":305436,"vw":106.400192},{"c":109.2,"h":110.35,"l":101.29,"n":7651,"o":103.34,"t":"2026-05-19T04:00:00Z","v":208447,"vw":106.340493},{"c":115.5,"h":115.5,"l":109.1,"n":7244,"o":110.99,"t":"2026-05-20T04:00:00Z","v":220993,"vw":113.143279},{"c":115.92,"h":117.17,"l":113.815,"n":6391,"o":114.21,"t":"2026-05-21T04:00:00Z","v":168085,"vw":115.886385},{"c":113.99,"h":117.25,"l":113.07,"n":5373,"o":116.78,"t":"2026-05-22T04:00:00Z","v":146379,"vw":114.277185},{"c":117.59,"h":117.61,"l":114.045,"n":6549,"o":115.26,"t":"2026-05-26T04:00:00Z","v":126755,"vw":116.347398},{"c":116.26,"h":120,"l":115.305,"n":5412,"o":117.64,"t":"2026-05-27T04:00:00Z","v":113682,"vw":116.36989},{"c":115.86,"h":117.21,"l":114.52,"n":4831,"o":117.21,"t":"2026-05-28T04:00:00Z","v":114590,"vw":116.27364},{"c":118.46,"h":118.905,"l":114.49,"n":5499,"o":116.13,"t":"2026-05-29T04:00:00Z","v":155679,"vw":117.653191},{"c":112.59,"h":119.82,"l":111.475,"n":7361,"o":119,"t":"2026-06-01T04:00:00Z","v":242302,"vw":113.737502},{"c":104.67,"h":111.16,"l":104.37,"n":6942,"o":110.61,"t":"2026-06-02T04:00:00Z","v":200427,"vw":106.246219},{"c":115.42,"h":115.53,"l":106.27,"n":9287,"o":107.74,"t":"2026-06-03T04:00:00Z","v":571285,"vw":111.395337},{"c":114.82,"h":117.04,"l":111.12,"n":8395,"o":114.5,"t":"2026-06-04T04:00:00Z","v":207671,"vw":114.131762},{"c":108.67,"h":114.48,"l":105.62,"n":8518,"o":112,"t":"2026-06-05T04:00:00Z","v":374178,"vw":109.246911},{"c":105.25,"h":120,"l":103.61,"n":9105,"o":110.8,"t":"2026-06-08T04:00:00Z","v":368345,"vw":108.320095},{"c":104.37,"h":108.31,"l":103.68,"n":9462,"o":106.2,"t":"2026-06-09T04:00:00Z","v":362270,"vw":105.308037},{"c":102.19,"h":106.4,"l":100,"n":8213,"o":102.26,"t":"2026-06-10T04:00:00Z","v":359387,"vw":101.724774},{"c":106.38,"h":106.85,"l":102,"n":7858,"o":102.57,"t":"2026-06-11T04:00:00Z","v":210925,"vw":104.902654},{"c":108.81,"h":109.005,"l":104.77,"n":8351,"o":106.82,"t":"2026-06-12T04:00:00Z","v":360833,"vw":107.028282},{"c":116.51,"h":116.77,"l":109.66,"n":8405,"o":112.09,"t":"2026-06-15T04:00:00Z","v":265212,"vw":114.79483},{"c":110.12,"h":117,"l":109.59,"n":7747,"o":117,"t":"2026-06-16T04:00:00Z","v":251756,"vw":111.489007},{"c":112.63,"h":115.48,"l":109.83,"n":6644,"o":111.08,"t":"2026-06-17T04:00:00Z","v":181867,"vw":112.483888},{"c":113.1,"h":116.6,"l":110.96,"n":5445,"o":115.7,"t":"2026-06-18T04:00:00Z","v":383269,"vw":113.358984},{"c":118.84,"h":120.88,"l":114.55,"n":6875,"o":115.29,"t":"2026-06-22T04:00:00Z","v":231451,"vw":118.688639},{"c":118.68,"h":120.63,"l":116.83,"n":6373,"o":116.83,"t":"2026-06-23T04:00:00Z","v":198813,"vw":118.522883},{"c":129.84,"h":129.99,"l":118.93,"n":8077,"o":118.96,"t":"2026-06-24T04:00:00Z","v":290063,"vw":126.262162},{"c":136.2,"h":140.645,"l":130.8,"n":10144,"o":130.8,"t":"2026-06-25T04:00:00Z","v":277838,"vw":136.118951},{"c":148.21,"h":149.39,"l":134.41,"n":11944,"o":135.32,"t":"2026-06-26T04:00:00Z","v":1173554,"vw":145.814488},{"c":154.84,"h":155,"l":143.5302,"n":10379,"o":147.93,"t":"2026-06-29T04:00:00Z","v":324543,"vw":148.831508},{"c":152.82,"h":161.38,"l":147.468,"n":12097,"o":154.15,"t":"2026-06-30T04:00:00Z","v":463658,"vw":152.947986},{"c":138.26,"h":150.08,"l":135,"n":11229,"o":150,"t":"2026-07-01T04:00:00Z","v":468703,"vw":140.264945},{"c":146.76,"h":146.88,"l":136.77,"n":10059,"o":138.58,"t":"2026-07-02T04:00:00Z","v":321884,"vw":142.781673},{"c":140.31,"h":150.4,"l":139.05,"n":7069,"o":146.86,"t":"2026-07-06T04:00:00Z","v":197584,"vw":142.269706},{"c":145.7,"h":147.96,"l":138.29,"n":7652,"o":141.49,"t":"2026-07-07T04:00:00Z","v":152950,"vw":144.375648},{"c":145.19,"h":147.73,"l":141.3,"n":6853,"o":142.31,"t":"2026-07-08T04:00:00Z","v":121133,"vw":144.467721},{"c":151.04,"h":152.8,"l":145.31,"n":5843,"o":145.61,"t":"2026-07-09T04:00:00Z","v":274682,"vw":150.601352},{"c":144.76,"h":150.39,"l":140.0601,"n":8801,"o":150.39,"t":"2026-07-10T04:00:00Z","v":214999,"vw":143.843397},{"c":146.03,"h":146.35,"l":137.365,"n":8004,"o":142.11,"t":"2026-07-13T04:00:00Z","v":209808,"vw":142.898313},{"c":149.68,"h":152.185,"l":145.52,"n":7852,"o":146.7,"t":"2026-07-14T04:00:00Z","v":241827,"vw":149.071571},{"c":151.97,"h":154.675,"l":144.9901,"n":6507,"o":146.77,"t":"2026-07-15T04:00:00Z","v":189697,"vw":151.916949},{"c":147.77,"h":152.335,"l":144.07,"n":7985,"o":148.23,"t":"2026-07-16T04:00:00Z","v":271665,"vw":147.584493},{"c":157.24,"h":158.08,"l":145.79,"n":8914,"o":146.61,"t":"2026-07-17T04:00:00Z","v":258400,"vw":155.370825},{"c":124.15,"h":157.55,"l":123.9675,"n":15422,"o":155.72,"t":"2026-07-20T04:00:00Z","v":558240,"vw":131.369054},{"c":143.94,"h":145.98,"l":120.6053,"n":10413,"o":123.84,"t":"2026-07-21T04:00:00Z","v":364858,"vw":138.336059},{"c":142.18,"h":143.58,"l":139.015,"n":6689,"o":142.19,"t":"2026-07-22T04:00:00Z","v":143660,"vw":141.973773},{"c":143.205,"h":144.095,"l":138.12,"n":6081,"o":140.65,"t":"2026-07-23T04:00:00Z","v":134831,"vw":142.703397},{"c":138.01,"h":144.45,"l":136.68,"n":6257,"o":144.45,"t":"2026-07-24T04:00:00Z","v":184296,"vw":139.29294},{"c":141.77,"h":146.15,"l":139.3,"n":6548,"o":139.3,"t":"2026-07-27T04:00:00Z","v":173606,"vw":142.794803},{"c":142.84,"h":146.8,"l":137.74,"n":6929,"o":142.28,"t":"2026-07-28T04:00:00Z","v":148654,"vw":141.074981},{"c":142.6,"h":148.91,"l":139.345,"n":6570,"o":146.32,"t":"2026-07-29T04:00:00Z","v":134018,"vw":143.940316},{"c":150.19,"h":150.78,"l":143.8001,"n":7213,"o":144.5,"t":"2026-07-30T04:00:00Z","v":157698,"vw":148.824214},{"c":139.04,"h":149.54,"l":138.74,"n":8018,"o":147.61,"t":"2026-07-31T04:00:00Z","v":185701,"vw":141.018728},{"c":140.78,"h":142.62,"l":135.32,"n":7074,"o":138.06,"t":"2026-08-03T04:00:00Z","v":145947,"vw":140.399137},{"c":151.99,"h":155.8,"l":135.3,"n":9562,"o":135.3,"t":"2026-08-04T04:00:00Z","v":279066,"vw":150.191656},{"c":154.91,"h":157.98,"l":151.11,"n":7151,"o":155.25,"t":"2026-08-05T04:00:00Z","v":147369,"vw":154.145016},{"c":154.93,"h":160.47,"l":152.06,"n":5634,"o":155.4,"t":"2026-08-06T04:00:00Z","v":95352,"vw":154.632683},{"c":157.77,"h":160.21,"l":156.09,"n":7026,"o":159,"t":"2026-08-07T04:00:00Z","v":182327,"vw":158.424226},{"c":152.22,"h":157.9625,"l":151.89,"n":6405,"o":156.07,"t":"2026-08-10T04:00:00Z","v":140036,"vw":153.803391},{"c":154.3,"h":156.78,"l":152.78,"n":6715,"o":154.05,"t":"2026-08-11T04:00:00Z","v":188423,"vw":154.877053},{"c":155.07,"h":158.43,"l":152.985,"n":5867,"o":157.51,"t":"2026-08-12T04:00:00Z","v":166701,"vw":155.188375},{"c":156.55,"h":158.87,"l":150.405,"n":5996,"o":156,"t":"2026-08-13T04:00:00Z","v":243223,"vw":155.025721},{"c":156.13,"h":160.33,"l":154.35,"n":5035,"o":156.55,"t":"2026-08-14T04:00:00Z","v":109833,"vw":156.77055},{"c":153.52,"h":157.65,"l":152.33,"n":6468,"o":154.39,"t":"2026-08-17T04:00:00Z","v":187047,"vw":155.713773},{"c":150.42,"h":154.56,"l":149.05,"n":5281,"o":152.36,"t":"2026-08-18T04:00:00Z","v":148003,"vw":151.175311},{"c":149.96,"h":157.065,"l":142.115,"n":6684,"o":156.77,"t":"2026-08-19T04:00:00Z","v":217229,"vw":147.534327},{"c":142.46,"h":148.35,"l":139.92,"n":6597,"o":145.32,"t":"2026-08-20T04:00:00Z","v":182812,"vw":141.721187},{"c":142.04,"h":146.92,"l":138.54,"n":5469,"o":145.55,"t":"2026-08-21T04:00:00Z","v":161896,"vw":141.643586},{"c":145.75,"h":146.69,"l":136.06,"n":7770,"o":141.78,"t":"2026-08-24T04:00:00Z","v":315540,"vw":141.166466},{"c":148.24,"h":151.54,"l":145.14,"n":7116,"o":148.59,"t":"2026-08-25T04:00:00Z","v":192012,"vw":148.11746},{"c":154.33,"h":154.745,"l":144.22,"n":6627,"o":148.18,"t":"2026-08-26T04:00:00Z","v":194465,"vw":152.75823},{"c":150.33,"h":156.04,"l":149.04,"n":7078,"o":154.04,"t":"2026-08-27T04:00:00Z","v":232770,"vw":152.023151},{"c":149.97,"h":153.28,"l":148.35,"n":5987,"o":148.65,"t":"2026-08-28T04:00:00Z","v":192002,"vw":150.350509},{"c":152.59,"h":152.89,"l":143.47,"n":8628,"o":147.95,"t":"2026-08-31T04:00:00Z","v":245799,"vw":149.172261},{"c":150.55,"h":152.065,"l":148.68,"n":5692,"o":150,"t":"2026-09-01T04:00:00Z","v":119901,"vw":150.142732},{"c":152.95,"h":157,"l":149.68,"n":6671,"o":153.76,"t":"2026-09-02T04:00:00Z","v":125243,"vw":152.596863},{"c":155.47,"h":155.92,"l":150.755,"n":6472,"o":152.95,"t":"2026-09-03T04:00:00Z","v":249693,"vw":153.920773},{"c":157.24,"h":157.45,"l":152.95,"n":5427,"o":152.95,"t":"2026-09-04T04:00:00Z","v":162271,"vw":156.103049},{"c":152.28,"h":157.93,"l":151.58,"n":8234,"o":153.42,"t":"2026-09-08T04:00:00Z","v":165057,"vw":154.83532},{"c":151.34,"h":155,"l":145.91,"n":5577,"o":147.26,"t":"2026-09-09T04:00:00Z","v":149403,"vw":151.827704},{"c":150.39,"h":151.365,"l":147.1,"n":6822,"o":148.43,"t":"2026-09-10T04:00:00Z","v":266104,"vw":149.694828},{"c":150.13,"h":154.3,"l":149.9825,"n":5718,"o":152.75,"t":"2026-09-11T04:00:00Z","v":163372,"vw":151.084809},{"c":151.69,"h":153.405,"l":150.14,"n":6772,"o":150.14,"t":"2026-09-14T04:00:00Z","v":223063,"vw":152.018469},{"c":151.22,"h":155.63,"l":148.145,"n":8895,"o":152.72,"t":"2026-09-15T04:00:00Z","v":215645,"vw":149.995234},{"c":151.43,"h":155.18,"l":150.755,"n":6984,"o":152.54,"t":"2026-09-16T04:00:00Z","v":201892,"vw":152.332296},{"c":154.32,"h":156.785,"l":151.55,"n":8065,"o":154.78,"t":"2026-09-17T04:00:00Z","v":157944,"vw":154.629557},{"c":150.56,"h":154.72,"l":149.2025,"n":5637,"o":154.72,"t":"2026-09-18T04:00:00Z","v":646475,"vw":150.863525},{"c":153.41,"h":155.11,"l":151.31,"n":5191,"o":152.4,"t":"2026-09-21T04:00:00Z","v":123591,"vw":153.717113},{"c":158.13,"h":160.84,"l":153.64,"n":7746,"o":155.08,"t":"2026-09-22T04:00:00Z","v":276661,"vw":158.124996},{"c":149.56,"h":157.62,"l":147.4301,"n":7432,"o":157.62,"t":"2026-09-23T04:00:00Z","v":180627,"vw":150.076497},{"c":146.07,"h":149.11,"l":143.08,"n":7841,"o":148.05,"t":"2026-09-24T04:00:00Z","v":185073,"vw":145.616153},{"c":138.16,"h":147.44,"l":137.86,"n":5942,"o":147.02,"t":"2026-09-25T04:00:00Z","v":193359,"vw":140.295285},{"c":139.83,"h":143.55,"l":137.425,"n":8035,"o":138.13,"t":"2026-09-28T04:00:00Z","v":188371,"vw":140.603322},{"c":139,"h":141.54,"l":136.18,"n":6880,"o":140.2,"t":"2026-09-29T04:00:00Z","v":215022,"vw":139.074474},{"c":137.93,"h":142.9602,"l":137.3,"n":5479,"o":141.14,"t":"2026-09-30T04:00:00Z","v":262327,"vw":138.841082},{"c":132.73,"h":139.23,"l":131.65,"n":8313,"o":135.57,"t":"2026-10-01T04:00:00Z","v":343389,"vw":134.808358},{"c":132.47,"h":137.0364,"l":127.26,"n":8009,"o":135.15,"t":"2026-10-02T04:00:00Z","v":348145,"vw":131.226678},{"c":132.16,"h":133.265,"l":129.51,"n":6571,"o":132.5,"t":"2026-10-05T04:00:00Z","v":142892,"vw":131.930519},{"c":128,"h":133.85,"l":124.97,"n":7313,"o":133.75,"t":"2026-10-06T04:00:00Z","v":310009,"vw":128.628655},{"c":130.59,"h":131.345,"l":125,"n":6259,"o":125.97,"t":"2026-10-07T04:00:00Z","v":151996,"vw":129.402779},{"c":131.34,"h":131.95,"l":124.49,"n":6451,"o":129.9,"t":"2026-10-08T04:00:00Z","v":209345,"vw":129.671062},{"c":138.77,"h":139.86,"l":128.8,"n":5682,"o":130.7,"t":"2026-10-09T04:00:00Z","v":174055,"vw":137.035882},{"c":134.38,"h":138.48,"l":131.78,"n":8003,"o":137.27,"t":"2026-10-12T04:00:00Z","v":213813,"vw":133.704854},{"c":128.51,"h":134.14,"l":127.97,"n":6549,"o":134.08,"t":"2026-10-13T04:00:00Z","v":215857,"vw":130.041521},{"c":122.58,"h":128.29,"l":120.27,"n":11081,"o":125.53,"t":"2026-10-14T04:00:00Z","v":384544,"vw":122.618903},{"c":127.34,"h":129.49,"l":122.51,"n":7675,"o":123.58,"t":"2026-10-15T04:00:00Z","v":240991,"vw":126.379019},{"c":120.3,"h":127.27,"l":118.225,"n":6036,"o":127.27,"t":"2026-10-16T04:00:00Z","v":182255,"vw":120.659567},{"c":122.96,"h":125.075,"l":120.75,"n":7715,"o":121.93,"t":"2026-10-19T04:00:00Z","v":271690,"vw":122.789791},{"c":123.92,"h":131.03,"l":122.54,"n":7734,"o":123.3,"t":"2026-10-20T04:00:00Z","v":267730,"vw":125.982058},{"c":126.58,"h":128.48,"l":122.82,"n":8435,"o":125.39,"t":"2026-10-21T04:00:00Z","v":255810,"vw":126.012912},{"c":126.39,"h":127.91,"l":123.475,"n":5495,"o":125.09,"t":"2026-10-22T04:00:00Z","v":104729,"vw":126.140362}],"volatilityBars":[{"c":152.55,"h":153.4,"l":152.55,"n":76,"o":153.4,"t":"2026-09-22T08:30:00Z","v":1826,"vw":153.28164},{"c":153.4,"h":153.4,"l":153.4,"n":14,"o":153.4,"t":"2026-09-22T08:45:00Z","v":1109,"vw":153.4},{"c":154,"h":155.01,"l":154,"n":21,"o":155.01,"t":"2026-09-22T09:45:00Z","v":763,"vw":154.529183},{"c":154.51,"h":154.51,"l":153,"n":15,"o":153,"t":"2026-09-22T11:15:00Z","v":805,"vw":154.177337},{"c":154.5,"h":154.5,"l":154.5,"n":18,"o":154.5,"t":"2026-09-22T13:00:00Z","v":246,"vw":154.5},{"c":155.5,"h":156.983,"l":153.64,"n":239,"o":155.08,"t":"2026-09-22T13:30:00Z","v":9010,"vw":155.555238},{"c":157.185,"h":157.3,"l":155.275,"n":428,"o":155.82,"t":"2026-09-22T13:45:00Z","v":19542,"vw":156.261682},{"c":156.97,"h":158.08,"l":156.97,"n":214,"o":157.66,"t":"2026-09-22T14:00:00Z","v":8717,"vw":157.615113},{"c":155.11,"h":156.845,"l":154.38,"n":139,"o":156.845,"t":"2026-09-22T14:15:00Z","v":9605,"vw":155.13314},{"c":157.39,"h":157.65,"l":155.4975,"n":115,"o":155.515,"t":"2026-09-22T14:30:00Z","v":4710,"vw":156.398994},{"c":158.235,"h":158.235,"l":157.16,"n":347,"o":157.58,"t":"2026-09-22T14:45:00Z","v":19074,"vw":157.717838},{"c":158.425,"h":159.26,"l":158,"n":540,"o":158,"t":"2026-09-22T15:00:00Z","v":22803,"vw":158.690563},{"c":159.25,"h":159.25,"l":158.32,"n":109,"o":158.37,"t":"2026-09-22T15:15:00Z","v":3916,"vw":158.561552},{"c":159,"h":159.085,"l":159,"n":8,"o":159.085,"t":"2026-09-22T15:30:00Z","v":307,"vw":159.056667},{"c":159.14,"h":159.28,"l":158.51,"n":206,"o":158.69,"t":"2026-09-22T15:45:00Z","v":8760,"vw":159.1099},{"c":158.89,"h":159.25,"l":158.89,"n":97,"o":159.25,"t":"2026-09-22T16:00:00Z","v":2462,"vw":159.087756},{"c":158.72,"h":159.19,"l":158.67,"n":90,"o":159.09,"t":"2026-09-22T16:15:00Z","v":2318,"vw":158.9484},{"c":159.31,"h":159.575,"l":158.68,"n":214,"o":158.76,"t":"2026-09-22T16:30:00Z","v":9887,"vw":159.095321},{"c":159,"h":159.455,"l":159,"n":62,"o":159.44,"t":"2026-09-22T16:45:00Z","v":1863,"vw":159.1893},{"c":158.985,"h":159.35,"l":158.75,"n":60,"o":159.045,"t":"2026-09-22T17:00:00Z","v":2238,"vw":158.971364},{"c":158.625,"h":158.985,"l":158.61,"n":57,"o":158.985,"t":"2026-09-22T17:15:00Z","v":1040,"vw":158.772857},{"c":158.68,"h":158.7,"l":158.55,"n":60,"o":158.7,"t":"2026-09-22T17:30:00Z","v":1274,"vw":158.656},{"c":159,"h":159.125,"l":158.37,"n":145,"o":158.37,"t":"2026-09-22T17:45:00Z","v":5455,"vw":158.973356},{"c":159.76,"h":159.91,"l":159,"n":270,"o":159,"t":"2026-09-22T18:00:00Z","v":6332,"vw":159.339332},{"c":159.835,"h":160.23,"l":159.61,"n":195,"o":159.77,"t":"2026-09-22T18:15:00Z","v":10675,"vw":159.970837},{"c":159.665,"h":160.43,"l":159.43,"n":267,"o":160.43,"t":"2026-09-22T18:30:00Z","v":7053,"vw":159.919335},{"c":159.4,"h":159.89,"l":159,"n":209,"o":159.71,"t":"2026-09-22T18:45:00Z","v":12950,"vw":159.390336},{"c":158.12,"h":160.84,"l":158.12,"n":324,"o":159.89,"t":"2026-09-22T19:00:00Z","v":12200,"vw":159.413549},{"c":157.59,"h":158.19,"l":157.59,"n":134,"o":157.76,"t":"2026-09-22T19:15:00Z","v":3646,"vw":157.881043},{"c":158.08,"h":158.16,"l":157.16,"n":273,"o":157.59,"t":"2026-09-22T19:30:00Z","v":8504,"vw":157.736965},{"c":157.91,"h":160.09,"l":157.29,"n":1211,"o":158.08,"t":"2026-09-22T19:45:00Z","v":40284,"vw":158.292615},{"c":158.13,"h":158.13,"l":158.13,"n":27,"o":158.13,"t":"2026-09-22T20:00:00Z","v":23464,"vw":158.13},{"c":155.04,"h":157.62,"l":155,"n":88,"o":157.62,"t":"2026-09-23T13:30:00Z","v":3327,"vw":156.503205},{"c":154.55,"h":155.29,"l":154.1,"n":136,"o":155.29,"t":"2026-09-23T13:45:00Z","v":3429,"vw":154.644591},{"c":155.17,"h":156.02,"l":155.17,"n":89,"o":155.34,"t":"2026-09-23T14:00:00Z","v":2047,"vw":155.654545},{"c":154.23,"h":155.485,"l":154.23,"n":60,"o":155.485,"t":"2026-09-23T14:15:00Z","v":1179,"vw":154.725},{"c":151.6393,"h":153.635,"l":151.6393,"n":208,"o":153.635,"t":"2026-09-23T14:30:00Z","v":5321,"vw":152.510996},{"c":151.65,"h":151.76,"l":150.49,"n":251,"o":151.76,"t":"2026-09-23T14:45:00Z","v":6994,"vw":151.16176},{"c":151.12,"h":151.3901,"l":151,"n":97,"o":151.105,"t":"2026-09-23T15:00:00Z","v":3009,"vw":151.101644},{"c":152.21,"h":152.81,"l":151.25,"n":192,"o":151.25,"t":"2026-09-23T15:15:00Z","v":5363,"vw":152.249808},{"c":151.315,"h":152.05,"l":151.0949,"n":117,"o":152,"t":"2026-09-23T15:30:00Z","v":4426,"vw":151.868059},{"c":149.88,"h":151.33,"l":149.84,"n":143,"o":151.33,"t":"2026-09-23T15:45:00Z","v":5445,"vw":150.251983},{"c":149.2,"h":149.81,"l":149.2,"n":127,"o":149.81,"t":"2026-09-23T16:00:00Z","v":4480,"vw":149.52},{"c":148.95,"h":149.48,"l":148.88,"n":176,"o":149.48,"t":"2026-09-23T16:15:00Z","v":4546,"vw":149.194375},{"c":148.31,"h":149.28,"l":148.31,"n":198,"o":149.28,"t":"2026-09-23T16:30:00Z","v":3114,"vw":148.773243},{"c":148.36,"h":148.36,"l":147.795,"n":141,"o":147.935,"t":"2026-09-23T16:45:00Z","v":2811,"vw":148.0125},{"c":147.86,"h":148.225,"l":147.4301,"n":142,"o":148.08,"t":"2026-09-23T17:00:00Z","v":2889,"vw":147.892895},{"c":148.57,"h":148.57,"l":147.9,"n":48,"o":147.9,"t":"2026-09-23T17:15:00Z","v":1169,"vw":148.328333},{"c":149.485,"h":149.6,"l":148.955,"n":77,"o":148.955,"t":"2026-09-23T17:30:00Z","v":1649,"vw":149.414565},{"c":149.31,"h":149.45,"l":149.3,"n":118,"o":149.45,"t":"2026-09-23T17:45:00Z","v":2123,"vw":149.35625},{"c":148.305,"h":149.695,"l":148.18,"n":226,"o":149.695,"t":"2026-09-23T18:00:00Z","v":9706,"vw":148.680495},{"c":148.335,"h":148.48,"l":147.68,"n":204,"o":148.33,"t":"2026-09-23T18:15:00Z","v":6825,"vw":148.158195},{"c":149.095,"h":149.275,"l":148.21,"n":170,"o":148.33,"t":"2026-09-23T18:30:00Z","v":4592,"vw":148.70321},{"c":149.5,"h":149.5,"l":148.55,"n":232,"o":148.55,"t":"2026-09-23T18:45:00Z","v":5159,"vw":149.188283},{"c":149.83,"h":150.41,"l":148.54,"n":300,"o":149.475,"t":"2026-09-23T19:00:00Z","v":9866,"vw":149.519282},{"c":150.62,"h":150.87,"l":150.15,"n":225,"o":150.15,"t":"2026-09-23T19:15:00Z","v":4605,"vw":150.684453},{"c":149.865,"h":150.815,"l":149.795,"n":246,"o":150.625,"t":"2026-09-23T19:30:00Z","v":6439,"vw":150.309055},{"c":149.48,"h":150.2,"l":149.142,"n":829,"o":149.59,"t":"2026-09-23T19:45:00Z","v":17876,"vw":149.600955},{"c":149.56,"h":149.56,"l":149.56,"n":6,"o":149.56,"t":"2026-09-23T20:00:00Z","v":30458,"vw":149.56},{"c":149.6,"h":149.6,"l":149.6,"n":9,"o":149.6,"t":"2026-09-23T21:00:00Z","v":2007,"vw":149.6},{"c":149.11,"h":149.11,"l":148.05,"n":95,"o":148.05,"t":"2026-09-24T13:30:00Z","v":2443,"vw":148.339103},{"c":147.28,"h":149.09,"l":147.28,"n":89,"o":148.75,"t":"2026-09-24T13:45:00Z","v":1784,"vw":148.387561},{"c":147.275,"h":147.275,"l":145.78,"n":76,"o":146.77,"t":"2026-09-24T14:00:00Z","v":2148,"vw":146.64875},{"c":147.5,"h":148.52,"l":147.5,"n":254,"o":147.85,"t":"2026-09-24T14:15:00Z","v":8115,"vw":147.923664},{"c":145.995,"h":147.61,"l":145.945,"n":200,"o":147.48,"t":"2026-09-24T14:30:00Z","v":6810,"vw":146.660665},{"c":144.9,"h":146.02,"l":144.83,"n":172,"o":145.98,"t":"2026-09-24T14:45:00Z","v":5657,"vw":145.361841},{"c":145.02,"h":145.2,"l":144.45,"n":58,"o":144.45,"t":"2026-09-24T15:00:00Z","v":1518,"vw":144.751344},{"c":144.48,"h":144.88,"l":144.2,"n":111,"o":144.88,"t":"2026-09-24T15:15:00Z","v":2404,"vw":144.575833},{"c":144.61,"h":144.61,"l":143.08,"n":484,"o":144.27,"t":"2026-09-24T15:30:00Z","v":31012,"vw":143.792621},{"c":143.45,"h":144.145,"l":143.43,"n":98,"o":144.145,"t":"2026-09-24T15:45:00Z","v":3593,"vw":143.632984},{"c":144.315,"h":144.49,"l":143.3,"n":223,"o":143.42,"t":"2026-09-24T16:00:00Z","v":5232,"vw":143.551346},{"c":145.91,"h":146.01,"l":145.375,"n":95,"o":145.375,"t":"2026-09-24T16:15:00Z","v":2742,"vw":145.5725},{"c":146.835,"h":146.835,"l":145.26,"n":102,"o":145.71,"t":"2026-09-24T16:30:00Z","v":1630,"vw":145.886875},{"c":145.92,"h":146.61,"l":145.92,"n":79,"o":146.61,"t":"2026-09-24T16:45:00Z","v":1932,"vw":146.313182},{"c":147.155,"h":147.41,"l":145.73,"n":231,"o":145.92,"t":"2026-09-24T17:00:00Z","v":9464,"vw":146.876222},{"c":146.31,"h":146.85,"l":146.3,"n":82,"o":146.85,"t":"2026-09-24T17:15:00Z","v":3293,"vw":146.483299},{"c":145.71,"h":146.475,"l":145.71,"n":119,"o":146.475,"t":"2026-09-24T17:30:00Z","v":1972,"vw":145.944908},{"c":146.04,"h":146.04,"l":145.19,"n":287,"o":145.4,"t":"2026-09-24T17:45:00Z","v":5378,"vw":145.565982},{"c":146.275,"h":146.275,"l":145.3,"n":227,"o":145.78,"t":"2026-09-24T18:00:00Z","v":14328,"vw":145.528613},{"c":147.34,"h":147.37,"l":146.81,"n":54,"o":146.81,"t":"2026-09-24T18:15:00Z","v":669,"vw":147.21375},{"c":148.52,"h":148.82,"l":147.365,"n":192,"o":147.365,"t":"2026-09-24T18:30:00Z","v":4118,"vw":148.160907},{"c":148.51,"h":148.51,"l":148.51,"n":11,"o":148.51,"t":"2026-09-24T18:45:00Z","v":117,"vw":148.51},{"c":147.04,"h":148.11,"l":147.04,"n":121,"o":148.11,"t":"2026-09-24T19:00:00Z","v":1996,"vw":147.846563},{"c":146.55,"h":146.99,"l":146.55,"n":23,"o":146.99,"t":"2026-09-24T19:15:00Z","v":566,"vw":146.88},{"c":147.78,"h":147.78,"l":147.05,"n":110,"o":147.05,"t":"2026-09-24T19:30:00Z","v":2513,"vw":147.412065},{"c":146.105,"h":147.42,"l":145.89,"n":775,"o":147.42,"t":"2026-09-24T19:45:00Z","v":19522,"vw":146.438403},{"c":146.07,"h":146.07,"l":146.07,"n":24,"o":146.07,"t":"2026-09-24T20:00:00Z","v":18724,"vw":146.07},{"c":146.07,"h":146.07,"l":146.07,"n":1,"o":146.07,"t":"2026-09-24T21:15:00Z","v":153,"vw":146.07},{"c":144.02,"h":147.44,"l":144.02,"n":78,"o":147.02,"t":"2026-09-25T13:30:00Z","v":5418,"vw":146.570591},{"c":144.49,"h":145.275,"l":144.445,"n":179,"o":145.045,"t":"2026-09-25T13:45:00Z","v":3517,"vw":144.977658},{"c":144.6775,"h":144.6775,"l":143.86,"n":63,"o":143.89,"t":"2026-09-25T14:00:00Z","v":1652,"vw":144.062917},{"c":144.45,"h":144.925,"l":144.315,"n":119,"o":144.48,"t":"2026-09-25T14:15:00Z","v":2908,"vw":144.479365},{"c":144.58,"h":144.88,"l":144.45,"n":129,"o":144.475,"t":"2026-09-25T14:30:00Z","v":3390,"vw":144.529114},{"c":144.76,"h":144.76,"l":143.815,"n":291,"o":144.425,"t":"2026-09-25T14:45:00Z","v":8594,"vw":144.282803},{"c":144.88,"h":144.88,"l":144.31,"n":28,"o":144.31,"t":"2026-09-25T15:00:00Z","v":1200,"vw":144.480218},{"c":143.95,"h":144.15,"l":143.95,"n":82,"o":144.15,"t":"2026-09-25T15:15:00Z","v":1274,"vw":144.110714},{"c":144.23,"h":144.38,"l":144.23,"n":142,"o":144.23,"t":"2026-09-25T15:30:00Z","v":2006,"vw":144.265634},{"c":143.505,"h":144.3,"l":143.365,"n":102,"o":144.18,"t":"2026-09-25T15:45:00Z","v":2846,"vw":143.553774},{"c":143.255,"h":143.54,"l":143.1,"n":336,"o":143.5,"t":"2026-09-25T16:00:00Z","v":9558,"vw":143.302474},{"c":142.675,"h":142.78,"l":142.41,"n":103,"o":142.74,"t":"2026-09-25T16:15:00Z","v":1768,"vw":142.617645},{"c":142.64,"h":142.93,"l":142.33,"n":71,"o":142.92,"t":"2026-09-25T16:30:00Z","v":2431,"vw":142.502785},{"c":141.7675,"h":142.32,"l":141.685,"n":168,"o":142.315,"t":"2026-09-25T16:45:00Z","v":4379,"vw":142.122278},{"c":141.765,"h":141.765,"l":141.765,"n":11,"o":141.765,"t":"2026-09-25T17:00:00Z","v":522,"vw":141.765},{"c":141.075,"h":141.3,"l":141.075,"n":27,"o":141.3,"t":"2026-09-25T17:15:00Z","v":531,"vw":141.1325},{"c":141.2225,"h":141.45,"l":141.175,"n":36,"o":141.175,"t":"2026-09-25T17:30:00Z","v":1515,"vw":141.299231},{"c":140.275,"h":141.335,"l":139.685,"n":340,"o":141.335,"t":"2026-09-25T17:45:00Z","v":13198,"vw":140.607168},{"c":140.275,"h":140.275,"l":140.275,"n":7,"o":140.275,"t":"2026-09-25T18:00:00Z","v":128,"vw":140.275},{"c":139.91,"h":140.21,"l":138.44,"n":297,"o":140.205,"t":"2026-09-25T18:15:00Z","v":13603,"vw":139.180074},{"c":140.1,"h":140.26,"l":139.76,"n":51,"o":139.76,"t":"2026-09-25T18:30:00Z","v":1513,"vw":140.091111},{"c":140.535,"h":140.57,"l":140.23,"n":67,"o":140.39,"t":"2026-09-25T18:45:00Z","v":2477,"vw":140.372273},{"c":140.57,"h":140.79,"l":140.475,"n":18,"o":140.475,"t":"2026-09-25T19:00:00Z","v":661,"vw":140.5775},{"c":140.3,"h":140.565,"l":139.97,"n":195,"o":140.565,"t":"2026-09-25T19:15:00Z","v":5674,"vw":140.243491},{"c":140.33,"h":140.71,"l":140.28,"n":159,"o":140.57,"t":"2026-09-25T19:30:00Z","v":5170,"vw":140.502131},{"c":137.92,"h":140.61,"l":137.86,"n":844,"o":140.14,"t":"2026-09-25T19:45:00Z","v":41477,"vw":139.501925},{"c":138.16,"h":138.16,"l":138.16,"n":15,"o":138.16,"t":"2026-09-25T20:00:00Z","v":38855,"vw":138.16},{"c":138.2,"h":138.2,"l":138.2,"n":13,"o":138.2,"t":"2026-09-28T08:00:00Z","v":549,"vw":138.2},{"c":138.325,"h":138.325,"l":137.425,"n":39,"o":138.13,"t":"2026-09-28T13:30:00Z","v":1889,"vw":138.053004},{"c":138.35,"h":138.35,"l":138.22,"n":32,"o":138.22,"t":"2026-09-28T13:45:00Z","v":607,"vw":138.285},{"c":138.43,"h":138.535,"l":138.13,"n":54,"o":138.13,"t":"2026-09-28T14:00:00Z","v":1002,"vw":138.289167},{"c":139.465,"h":139.465,"l":138.99,"n":42,"o":139.25,"t":"2026-09-28T14:15:00Z","v":1045,"vw":139.2},{"c":141.05,"h":141.29,"l":139,"n":441,"o":139.14,"t":"2026-09-28T14:30:00Z","v":13118,"vw":139.819047},{"c":141.98,"h":141.98,"l":140.67,"n":118,"o":140.7,"t":"2026-09-28T14:45:00Z","v":1642,"vw":141.169065},{"c":141.28,"h":141.31,"l":140.92,"n":75,"o":141.17,"t":"2026-09-28T15:00:00Z","v":1243,"vw":141.114582},{"c":140.8701,"h":142.065,"l":140.84,"n":207,"o":141.98,"t":"2026-09-28T15:15:00Z","v":5542,"vw":141.495742},{"c":141.48,"h":141.7,"l":140.84,"n":126,"o":140.84,"t":"2026-09-28T15:45:00Z","v":3698,"vw":141.374524},{"c":141.48,"h":142.335,"l":141.48,"n":149,"o":142.04,"t":"2026-09-28T16:00:00Z","v":3602,"vw":142.109336},{"c":141.79,"h":142.225,"l":141.25,"n":191,"o":141.25,"t":"2026-09-28T16:15:00Z","v":9510,"vw":141.561473},{"c":142.16,"h":142.65,"l":141.7,"n":317,"o":141.7,"t":"2026-09-28T16:30:00Z","v":4844,"vw":142.326471},{"c":141.865,"h":142.165,"l":141.75,"n":122,"o":142.165,"t":"2026-09-28T16:45:00Z","v":2890,"vw":141.885054},{"c":142.41,"h":142.49,"l":141.87,"n":91,"o":141.87,"t":"2026-09-28T17:00:00Z","v":3654,"vw":142.263183},{"c":142.59,"h":142.59,"l":141.79,"n":182,"o":142.5,"t":"2026-09-28T17:15:00Z","v":2002,"vw":142.235},{"c":142.32,"h":142.32,"l":141.7625,"n":77,"o":142.215,"t":"2026-09-28T17:30:00Z","v":1452,"vw":141.979886},{"c":141.63,"h":142.06,"l":141.63,"n":67,"o":142.02,"t":"2026-09-28T17:45:00Z","v":1697,"vw":141.887407},{"c":142.395,"h":142.66,"l":141.43,"n":158,"o":141.49,"t":"2026-09-28T18:00:00Z","v":3872,"vw":141.950403},{"c":142.005,"h":142.45,"l":142.005,"n":52,"o":142.2,"t":"2026-09-28T18:15:00Z","v":1299,"vw":142.224924},{"c":142.93,"h":143.03,"l":142.35,"n":120,"o":142.35,"t":"2026-09-28T18:30:00Z","v":1774,"vw":142.796},{"c":142.7,"h":143.55,"l":142.7,"n":116,"o":143.195,"t":"2026-09-28T18:45:00Z","v":2199,"vw":143.155588},{"c":142.69,"h":143.08,"l":142.69,"n":77,"o":143.08,"t":"2026-09-28T19:00:00Z","v":1010,"vw":142.931379},{"c":142.825,"h":142.91,"l":142.375,"n":120,"o":142.375,"t":"2026-09-28T19:15:00Z","v":2589,"vw":142.582857},{"c":142.44,"h":142.89,"l":142.44,"n":184,"o":142.755,"t":"2026-09-28T19:30:00Z","v":3462,"vw":142.7353},{"c":139.69,"h":142.16,"l":139.55,"n":1498,"o":141.92,"t":"2026-09-28T19:45:00Z","v":44213,"vw":140.525324},{"c":139.83,"h":139.83,"l":139.83,"n":13,"o":139.83,"t":"2026-09-28T20:00:00Z","v":41581,"vw":139.83},{"c":140.19,"h":141.54,"l":138.845,"n":101,"o":140.2,"t":"2026-09-29T13:30:00Z","v":2866,"vw":140.311054},{"c":140.405,"h":140.405,"l":140.04,"n":67,"o":140.04,"t":"2026-09-29T13:45:00Z","v":3842,"vw":140.362958},{"c":139.895,"h":140,"l":139.34,"n":186,"o":139.34,"t":"2026-09-29T14:00:00Z","v":14410,"vw":139.876348},{"c":138.53,"h":140.435,"l":138.53,"n":239,"o":140.02,"t":"2026-09-29T14:15:00Z","v":13411,"vw":139.850217},{"c":138.5,"h":138.64,"l":138.42,"n":87,"o":138.45,"t":"2026-09-29T14:30:00Z","v":2078,"vw":138.480447},{"c":138.93,"h":139.03,"l":138.86,"n":87,"o":139.03,"t":"2026-09-29T14:45:00Z","v":1866,"vw":138.94125},{"c":138,"h":138.83,"l":138,"n":233,"o":138.83,"t":"2026-09-29T15:00:00Z","v":7211,"vw":138.333333},{"c":136.705,"h":138.34,"l":136.705,"n":43,"o":138.34,"t":"2026-09-29T15:15:00Z","v":1629,"vw":137.296154},{"c":136.85,"h":137,"l":136.67,"n":174,"o":136.905,"t":"2026-09-29T15:30:00Z","v":3011,"vw":136.846818},{"c":136.18,"h":137.64,"l":136.18,"n":195,"o":137.08,"t":"2026-09-29T15:45:00Z","v":5029,"vw":136.928939},{"c":136.3125,"h":136.6425,"l":136.24,"n":200,"o":136.54,"t":"2026-09-29T16:00:00Z","v":5695,"vw":136.387941},{"c":136.745,"h":137.05,"l":136.26,"n":73,"o":136.26,"t":"2026-09-29T16:15:00Z","v":1757,"vw":136.603214},{"c":137.825,"h":137.825,"l":137.32,"n":29,"o":137.32,"t":"2026-09-29T16:30:00Z","v":753,"vw":137.496667},{"c":137.715,"h":137.715,"l":137.4,"n":49,"o":137.4,"t":"2026-09-29T16:45:00Z","v":914,"vw":137.608642},{"c":138.42,"h":139.1555,"l":138.42,"n":68,"o":138.68,"t":"2026-09-29T17:00:00Z","v":1082,"vw":138.74076},{"c":137.74,"h":137.95,"l":137.74,"n":60,"o":137.95,"t":"2026-09-29T17:15:00Z","v":1088,"vw":137.898438},{"c":138.52,"h":138.52,"l":138.12,"n":49,"o":138.2,"t":"2026-09-29T17:30:00Z","v":716,"vw":138.28},{"c":138.56,"h":138.56,"l":138.56,"n":8,"o":138.56,"t":"2026-09-29T17:45:00Z","v":121,"vw":138.56},{"c":138.55,"h":139.17,"l":138.27,"n":208,"o":138.99,"t":"2026-09-29T18:00:00Z","v":5432,"vw":138.723137},{"c":138.24,"h":138.24,"l":138.24,"n":46,"o":138.24,"t":"2026-09-29T18:15:00Z","v":761,"vw":138.24},{"c":139.03,"h":139.03,"l":138.77,"n":55,"o":138.77,"t":"2026-09-29T18:30:00Z","v":1393,"vw":138.888182},{"c":138.98,"h":139.02,"l":138.87,"n":81,"o":138.895,"t":"2026-09-29T18:45:00Z","v":2222,"vw":138.937692},{"c":139.4,"h":139.53,"l":138.5625,"n":330,"o":138.905,"t":"2026-09-29T19:00:00Z","v":19471,"vw":138.886956},{"c":139.005,"h":139.41,"l":138.8,"n":135,"o":139.19,"t":"2026-09-29T19:15:00Z","v":3601,"vw":139.157945},{"c":138.96,"h":139.24,"l":138.66,"n":201,"o":138.95,"t":"2026-09-29T19:30:00Z","v":4411,"vw":138.957353},{"c":138.73,"h":139.89,"l":138.62,"n":1147,"o":139.11,"t":"2026-09-29T19:45:00Z","v":43513,"vw":139.245885},{"c":139,"h":139,"l":139,"n":13,"o":139,"t":"2026-09-29T20:00:00Z","v":40892,"vw":139},{"c":139,"h":139,"l":139,"n":27,"o":139,"t":"2026-09-29T20:45:00Z","v":4446,"vw":139},{"c":139.7,"h":139.85,"l":139.1,"n":11,"o":139.1,"t":"2026-09-29T21:00:00Z","v":641,"vw":139.452761},{"c":139.1,"h":139.7,"l":139.1,"n":12,"o":139.1,"t":"2026-09-29T21:45:00Z","v":1196,"vw":139.20101},{"c":139.5,"h":139.5,"l":139.5,"n":6,"o":139.5,"t":"2026-09-30T08:00:00Z","v":505,"vw":139.5},{"c":139.5,"h":139.5,"l":139.5,"n":1,"o":139.5,"t":"2026-09-30T08:15:00Z","v":420,"vw":139.5},{"c":139.17,"h":141.14,"l":139.17,"n":71,"o":141.14,"t":"2026-09-30T13:30:00Z","v":5546,"vw":140.23007},{"c":138.71,"h":140.26,"l":138.71,"n":95,"o":140.04,"t":"2026-09-30T13:45:00Z","v":3242,"vw":139.258678},{"c":140,"h":140,"l":139.15,"n":69,"o":139.15,"t":"2026-09-30T14:00:00Z","v":1586,"vw":139.55},{"c":139.22,"h":139.22,"l":139.22,"n":2,"o":139.22,"t":"2026-09-30T14:30:00Z","v":105,"vw":139.22},{"c":142.03,"h":142.03,"l":139.64,"n":97,"o":139.64,"t":"2026-09-30T14:45:00Z","v":3685,"vw":140.24625},{"c":141.865,"h":142.09,"l":141.3,"n":256,"o":142.09,"t":"2026-09-30T15:00:00Z","v":13764,"vw":141.599474},{"c":142.895,"h":142.895,"l":141.58,"n":442,"o":141.89,"t":"2026-09-30T15:15:00Z","v":25496,"vw":141.964816},{"c":140.915,"h":142.9602,"l":140.915,"n":127,"o":142.9602,"t":"2026-09-30T15:30:00Z","v":4434,"vw":142.112193},{"c":141.17,"h":141.17,"l":140.695,"n":47,"o":140.695,"t":"2026-09-30T15:45:00Z","v":1101,"vw":140.865},{"c":140.8175,"h":140.96,"l":140.61,"n":29,"o":140.61,"t":"2026-09-30T16:15:00Z","v":501,"vw":140.796875},{"c":140.71,"h":141.405,"l":140.71,"n":65,"o":141.11,"t":"2026-09-30T16:30:00Z","v":2617,"vw":141.031154},{"c":140.525,"h":141.05,"l":140.38,"n":74,"o":141.05,"t":"2026-09-30T16:45:00Z","v":2261,"vw":140.712437},{"c":140.38,"h":140.815,"l":140.38,"n":27,"o":140.815,"t":"2026-09-30T17:00:00Z","v":597,"vw":140.5975},{"c":139.94,"h":140.38,"l":139.94,"n":69,"o":140.38,"t":"2026-09-30T17:15:00Z","v":1671,"vw":140.166},{"c":140.46,"h":140.56,"l":139.87,"n":57,"o":139.87,"t":"2026-09-30T17:30:00Z","v":1289,"vw":140.43},{"c":140.37,"h":140.37,"l":139.96,"n":92,"o":139.99,"t":"2026-09-30T17:45:00Z","v":2219,"vw":140.042857},{"c":140.62,"h":140.73,"l":140.5,"n":18,"o":140.73,"t":"2026-09-30T18:15:00Z","v":506,"vw":140.616667},{"c":140.235,"h":140.83,"l":140.235,"n":88,"o":140.83,"t":"2026-09-30T18:30:00Z","v":2225,"vw":140.350556},{"c":139.87,"h":139.9,"l":139.87,"n":22,"o":139.9,"t":"2026-09-30T18:45:00Z","v":441,"vw":139.885},{"c":140.13,"h":140.13,"l":139.79,"n":50,"o":139.81,"t":"2026-09-30T19:00:00Z","v":1137,"vw":139.995},{"c":140.35,"h":140.55,"l":140.08,"n":134,"o":140.33,"t":"2026-09-30T19:15:00Z","v":4378,"vw":140.383232},{"c":140.05,"h":140.84,"l":140.05,"n":98,"o":140.83,"t":"2026-09-30T19:30:00Z","v":2292,"vw":140.498011},{"c":137.3,"h":140.51,"l":137.3,"n":1139,"o":139.9,"t":"2026-09-30T19:45:00Z","v":42047,"vw":138.261623},{"c":137.93,"h":137.93,"l":137.93,"n":23,"o":137.93,"t":"2026-09-30T20:00:00Z","v":113729,"vw":137.93},{"c":138.45,"h":138.45,"l":138.45,"n":32,"o":138.45,"t":"2026-10-01T12:30:00Z","v":221,"vw":138.45},{"c":137.92,"h":137.93,"l":137,"n":28,"o":137.92,"t":"2026-10-01T13:00:00Z","v":2236,"vw":137.613139},{"c":137.2,"h":140.01,"l":136.5,"n":83,"o":137.93,"t":"2026-10-01T13:15:00Z","v":3840,"vw":137.714864},{"c":135.895,"h":137.94,"l":135.11,"n":239,"o":135.57,"t":"2026-10-01T13:30:00Z","v":9156,"vw":136.13887},{"c":137.94,"h":138.27,"l":134.645,"n":232,"o":136.07,"t":"2026-10-01T13:45:00Z","v":12723,"vw":136.866998},{"c":137.9,"h":138.53,"l":136.19,"n":310,"o":138.3,"t":"2026-10-01T14:00:00Z","v":18406,"vw":137.489529},{"c":137,"h":138.14,"l":137,"n":158,"o":137.92,"t":"2026-10-01T14:15:00Z","v":6504,"vw":137.936917},{"c":137.07,"h":137.07,"l":136.27,"n":155,"o":136.63,"t":"2026-10-01T14:30:00Z","v":7695,"vw":136.708354},{"c":136.14,"h":137,"l":135.92,"n":142,"o":137,"t":"2026-10-01T14:45:00Z","v":3107,"vw":136.173864},{"c":135.285,"h":136.11,"l":135.17,"n":139,"o":136.11,"t":"2026-10-01T15:00:00Z","v":2478,"vw":135.777083},{"c":136.11,"h":136.495,"l":135.605,"n":142,"o":135.605,"t":"2026-10-01T15:15:00Z","v":7159,"vw":135.931137},{"c":138.68,"h":138.78,"l":135.9,"n":319,"o":136.11,"t":"2026-10-01T15:30:00Z","v":9832,"vw":136.844768},{"c":137.01,"h":139.23,"l":136.9,"n":356,"o":139.23,"t":"2026-10-01T15:45:00Z","v":22124,"vw":137.865075},{"c":136.23,"h":137.105,"l":136.23,"n":48,"o":136.74,"t":"2026-10-01T16:00:00Z","v":2171,"vw":136.582188},{"c":136.51,"h":136.51,"l":135.92,"n":86,"o":136.29,"t":"2026-10-01T16:15:00Z","v":2141,"vw":136.174871},{"c":135.485,"h":136.88,"l":135.485,"n":183,"o":136.87,"t":"2026-10-01T16:30:00Z","v":8883,"vw":136.206416},{"c":134.99,"h":135.37,"l":134.93,"n":132,"o":135.25,"t":"2026-10-01T16:45:00Z","v":3606,"vw":135.096484},{"c":135.465,"h":135.63,"l":135.121,"n":107,"o":135.59,"t":"2026-10-01T17:00:00Z","v":2970,"vw":135.458795},{"c":136.35,"h":136.35,"l":135.81,"n":71,"o":135.81,"t":"2026-10-01T17:15:00Z","v":1372,"vw":135.96},{"c":136.21,"h":136.9,"l":136.21,"n":120,"o":136.9,"t":"2026-10-01T17:30:00Z","v":2359,"vw":136.508334},{"c":134.8825,"h":135.85,"l":134.69,"n":110,"o":135.85,"t":"2026-10-01T17:45:00Z","v":2438,"vw":135.081944},{"c":135.3,"h":135.51,"l":134.3375,"n":165,"o":134.97,"t":"2026-10-01T18:00:00Z","v":4366,"vw":134.722938},{"c":134.557,"h":135.465,"l":134.557,"n":116,"o":134.99,"t":"2026-10-01T18:15:00Z","v":3891,"vw":135.254579},{"c":134.315,"h":135.63,"l":134.2075,"n":295,"o":135.03,"t":"2026-10-01T18:30:00Z","v":9147,"vw":135.033523},{"c":133.725,"h":134.58,"l":133.725,"n":226,"o":134.52,"t":"2026-10-01T18:45:00Z","v":8187,"vw":134.131535},{"c":132.585,"h":133.74,"l":132.585,"n":416,"o":133.74,"t":"2026-10-01T19:00:00Z","v":16907,"vw":133.289904},{"c":132.75,"h":132.89,"l":132.01,"n":515,"o":132.39,"t":"2026-10-01T19:15:00Z","v":17226,"vw":132.591536},{"c":132.795,"h":133.22,"l":132.57,"n":308,"o":132.63,"t":"2026-10-01T19:30:00Z","v":9962,"vw":132.814693},{"c":132.57,"h":133.46,"l":131.65,"n":1334,"o":132.82,"t":"2026-10-01T19:45:00Z","v":46264,"vw":132.532249},{"c":132.73,"h":132.73,"l":132.73,"n":20,"o":132.73,"t":"2026-10-01T20:00:00Z","v":40353,"vw":132.73},{"c":132.73,"h":132.73,"l":132.73,"n":7,"o":132.73,"t":"2026-10-01T20:15:00Z","v":31160,"vw":132.73},{"c":132.8,"h":132.8,"l":132.8,"n":9,"o":132.8,"t":"2026-10-01T23:30:00Z","v":6001,"vw":132.8},{"c":133.3,"h":137.0364,"l":133.3,"n":88,"o":135.15,"t":"2026-10-02T13:30:00Z","v":3209,"vw":134.769434},{"c":134,"h":134.795,"l":133.915,"n":51,"o":134.645,"t":"2026-10-02T13:45:00Z","v":2000,"vw":134.365833},{"c":134.57,"h":135.15,"l":133.455,"n":135,"o":133.455,"t":"2026-10-02T14:00:00Z","v":9234,"vw":134.509966},{"c":134.14,"h":134.64,"l":134.01,"n":175,"o":134.57,"t":"2026-10-02T14:15:00Z","v":6317,"vw":134.305474},{"c":134.045,"h":134.34,"l":133.63,"n":229,"o":133.63,"t":"2026-10-02T14:30:00Z","v":9597,"vw":134.08203},{"c":134.69,"h":135.18,"l":134.49,"n":48,"o":134.49,"t":"2026-10-02T14:45:00Z","v":1782,"vw":134.731349},{"c":133.55,"h":134.58,"l":133.55,"n":109,"o":134.58,"t":"2026-10-02T15:00:00Z","v":2631,"vw":134.197692},{"c":133.11,"h":133.565,"l":133.03,"n":51,"o":133.44,"t":"2026-10-02T15:15:00Z","v":1347,"vw":133.267353},{"c":133.55,"h":133.6,"l":133.55,"n":43,"o":133.56,"t":"2026-10-02T15:30:00Z","v":1589,"vw":133.573333},{"c":132.73,"h":133.495,"l":132.73,"n":108,"o":133.12,"t":"2026-10-02T15:45:00Z","v":2559,"vw":133.086667},{"c":132.17,"h":132.6,"l":132.17,"n":117,"o":132.59,"t":"2026-10-02T16:00:00Z","v":2181,"vw":132.42},{"c":132.14,"h":132.24,"l":131.79,"n":223,"o":132.12,"t":"2026-10-02T16:15:00Z","v":10290,"vw":132.094455},{"c":132.14,"h":132.48,"l":132.02,"n":55,"o":132.02,"t":"2026-10-02T16:30:00Z","v":1686,"vw":132.176429},{"c":131.67,"h":132.15,"l":131.62,"n":48,"o":132.15,"t":"2026-10-02T16:45:00Z","v":1428,"vw":131.910863},{"c":131.15,"h":131.635,"l":131.15,"n":79,"o":131.635,"t":"2026-10-02T17:00:00Z","v":1763,"vw":131.312857},{"c":130.48,"h":131.155,"l":130.48,"n":125,"o":131.155,"t":"2026-10-02T17:15:00Z","v":2305,"vw":130.972731},{"c":131.21,"h":131.21,"l":129.82,"n":441,"o":130.655,"t":"2026-10-02T17:30:00Z","v":13715,"vw":130.391132},{"c":130.34,"h":131.48,"l":129.86,"n":136,"o":130.79,"t":"2026-10-02T17:45:00Z","v":7005,"vw":131.191557},{"c":129.85,"h":130.545,"l":129.705,"n":123,"o":130.385,"t":"2026-10-02T18:00:00Z","v":3683,"vw":130.086711},{"c":130.01,"h":130.08,"l":130.01,"n":33,"o":130.08,"t":"2026-10-02T18:15:00Z","v":673,"vw":130.04},{"c":129.77,"h":130.355,"l":129.53,"n":260,"o":130.17,"t":"2026-10-02T18:30:00Z","v":10148,"vw":130.044946},{"c":129.08,"h":130.61,"l":128.835,"n":635,"o":129.855,"t":"2026-10-02T18:45:00Z","v":45597,"vw":129.938063},{"c":127.82,"h":128.82,"l":127.61,"n":280,"o":128.82,"t":"2026-10-02T19:00:00Z","v":7380,"vw":128.186709},{"c":128.72,"h":128.72,"l":127.26,"n":232,"o":127.82,"t":"2026-10-02T19:15:00Z","v":9598,"vw":127.759375},{"c":128.655,"h":129.22,"l":128.3,"n":391,"o":128.66,"t":"2026-10-02T19:30:00Z","v":12438,"vw":128.746322},{"c":132.87,"h":133.1,"l":128,"n":1666,"o":128.65,"t":"2026-10-02T19:45:00Z","v":83175,"vw":130.507446},{"c":132.47,"h":132.47,"l":132.47,"n":10,"o":132.47,"t":"2026-10-02T20:00:00Z","v":62511,"vw":132.47},{"c":133.5,"h":133.5,"l":131,"n":51,"o":132.6,"t":"2026-10-02T23:15:00Z","v":5233,"vw":132.589009},{"c":132.01,"h":134.73,"l":132,"n":70,"o":132.6,"t":"2026-10-02T23:30:00Z","v":6045,"vw":132.661297},{"c":131.835,"h":132.5,"l":131.835,"n":164,"o":132.5,"t":"2026-10-05T13:30:00Z","v":2969,"vw":132.082919},{"c":131.7,"h":132.455,"l":131.275,"n":132,"o":131.835,"t":"2026-10-05T13:45:00Z","v":3774,"vw":131.88},{"c":132.6,"h":132.75,"l":131.12,"n":349,"o":131.43,"t":"2026-10-05T14:00:00Z","v":16293,"vw":132.134666},{"c":130.6,"h":131.82,"l":129.785,"n":166,"o":131.82,"t":"2026-10-05T14:15:00Z","v":6692,"vw":130.522683},{"c":129.51,"h":130.14,"l":129.51,"n":51,"o":130.14,"t":"2026-10-05T14:30:00Z","v":1654,"vw":129.755568},{"c":130.32,"h":130.45,"l":129.59,"n":82,"o":129.59,"t":"2026-10-05T14:45:00Z","v":2455,"vw":130.305967},{"c":130.24,"h":130.26,"l":130.095,"n":45,"o":130.26,"t":"2026-10-05T15:00:00Z","v":1275,"vw":130.2225},{"c":130.74,"h":130.74,"l":130.095,"n":54,"o":130.095,"t":"2026-10-05T15:15:00Z","v":1350,"vw":130.589375},{"c":130.95,"h":130.96,"l":130.46,"n":64,"o":130.495,"t":"2026-10-05T15:30:00Z","v":3165,"vw":130.693462},{"c":131.305,"h":131.305,"l":131.305,"n":5,"o":131.305,"t":"2026-10-05T15:45:00Z","v":182,"vw":131.305},{"c":131.26,"h":131.26,"l":131.26,"n":14,"o":131.26,"t":"2026-10-05T16:00:00Z","v":339,"vw":131.26},{"c":131.6,"h":131.64,"l":131.6,"n":45,"o":131.63,"t":"2026-10-05T16:15:00Z","v":947,"vw":131.623333},{"c":132.675,"h":132.92,"l":132.5,"n":36,"o":132.5,"t":"2026-10-05T16:30:00Z","v":692,"vw":132.698333},{"c":133.05,"h":133.11,"l":132.44,"n":118,"o":132.53,"t":"2026-10-05T16:45:00Z","v":3620,"vw":132.812529},{"c":132.795,"h":133.155,"l":132.795,"n":63,"o":132.82,"t":"2026-10-05T17:00:00Z","v":871,"vw":132.8975},{"c":133.265,"h":133.265,"l":132.56,"n":132,"o":132.815,"t":"2026-10-05T17:15:00Z","v":2867,"vw":133.011},{"c":132.41,"h":132.49,"l":132.37,"n":44,"o":132.49,"t":"2026-10-05T17:30:00Z","v":2121,"vw":132.412483},{"c":132.3,"h":132.77,"l":132.3,"n":59,"o":132.76,"t":"2026-10-05T17:45:00Z","v":1561,"vw":132.613333},{"c":131.935,"h":132.7599,"l":131.935,"n":27,"o":132.7599,"t":"2026-10-05T18:00:00Z","v":589,"vw":132.556723},{"c":131.67,"h":131.67,"l":130.88,"n":34,"o":131.665,"t":"2026-10-05T18:15:00Z","v":713,"vw":131.47125},{"c":131.95,"h":131.95,"l":131.95,"n":58,"o":131.95,"t":"2026-10-05T18:30:00Z","v":338,"vw":131.95},{"c":131.655,"h":131.655,"l":131.655,"n":9,"o":131.655,"t":"2026-10-05T18:45:00Z","v":228,"vw":131.655},{"c":131.74,"h":132.28,"l":131.66,"n":133,"o":131.66,"t":"2026-10-05T19:00:00Z","v":1738,"vw":132.049841},{"c":131.73,"h":131.78,"l":131.73,"n":47,"o":131.78,"t":"2026-10-05T19:15:00Z","v":745,"vw":131.746667},{"c":131.63,"h":132.15,"l":131.07,"n":419,"o":131.9,"t":"2026-10-05T19:30:00Z","v":5919,"vw":131.750691},{"c":132.41,"h":132.41,"l":131.33,"n":770,"o":131.5,"t":"2026-10-05T19:45:00Z","v":19273,"vw":132.139362},{"c":132.16,"h":132.16,"l":132.16,"n":11,"o":132.16,"t":"2026-10-05T20:00:00Z","v":26823,"vw":132.16},{"c":131.9,"h":132.25,"l":131.9,"n":34,"o":132.25,"t":"2026-10-05T23:30:00Z","v":1231,"vw":132.194167},{"c":132,"h":132.25,"l":132,"n":14,"o":132.25,"t":"2026-10-05T23:45:00Z","v":1026,"vw":132.222772},{"c":132.25,"h":132.3,"l":132.25,"n":24,"o":132.3,"t":"2026-10-06T08:15:00Z","v":574,"vw":132.278828},{"c":131.86,"h":133.85,"l":130.84,"n":204,"o":133.75,"t":"2026-10-06T13:30:00Z","v":6548,"vw":132.533364},{"c":130.935,"h":131.75,"l":130.935,"n":44,"o":131.74,"t":"2026-10-06T13:45:00Z","v":2095,"vw":131.200775},{"c":128.375,"h":130.915,"l":128.305,"n":107,"o":130.37,"t":"2026-10-06T14:00:00Z","v":2625,"vw":129.681637},{"c":126.825,"h":128.45,"l":126.38,"n":182,"o":128.45,"t":"2026-10-06T14:15:00Z","v":7284,"vw":127.451833},{"c":125.015,"h":126.505,"l":124.97,"n":135,"o":126.505,"t":"2026-10-06T14:30:00Z","v":5300,"vw":125.532034},{"c":127.08,"h":127.08,"l":125,"n":200,"o":125.02,"t":"2026-10-06T14:45:00Z","v":7317,"vw":126.046914},{"c":128.23,"h":128.23,"l":127.27,"n":124,"o":127.27,"t":"2026-10-06T15:00:00Z","v":2773,"vw":127.733243},{"c":129.13,"h":129.13,"l":127.95,"n":146,"o":127.95,"t":"2026-10-06T15:15:00Z","v":5130,"vw":128.255028},{"c":129.32,"h":129.32,"l":128.71,"n":39,"o":128.71,"t":"2026-10-06T15:30:00Z","v":1697,"vw":128.765455},{"c":129.825,"h":129.825,"l":129.825,"n":21,"o":129.825,"t":"2026-10-06T15:45:00Z","v":468,"vw":129.825},{"c":129.775,"h":129.775,"l":129.08,"n":41,"o":129.08,"t":"2026-10-06T16:00:00Z","v":1332,"vw":129.407857},{"c":128.7925,"h":129.445,"l":128.76,"n":45,"o":129.35,"t":"2026-10-06T16:30:00Z","v":1659,"vw":128.997045},{"c":127.94,"h":128.8,"l":127.94,"n":380,"o":128.775,"t":"2026-10-06T16:45:00Z","v":30779,"vw":128.343557},{"c":127.825,"h":128.75,"l":127.42,"n":275,"o":128.36,"t":"2026-10-06T17:00:00Z","v":34511,"vw":128.370708},{"c":127.66,"h":128.25,"l":127.6,"n":66,"o":128.22,"t":"2026-10-06T17:15:00Z","v":2142,"vw":127.988177},{"c":128.46,"h":128.46,"l":128.45,"n":34,"o":128.45,"t":"2026-10-06T17:30:00Z","v":1053,"vw":128.455192},{"c":129.0425,"h":129.0425,"l":128.7,"n":127,"o":128.935,"t":"2026-10-06T17:45:00Z","v":3808,"vw":128.892222},{"c":130.29,"h":130.29,"l":128.98,"n":178,"o":128.98,"t":"2026-10-06T18:00:00Z","v":3647,"vw":129.658761},{"c":130.31,"h":130.385,"l":130.31,"n":36,"o":130.325,"t":"2026-10-06T18:15:00Z","v":687,"vw":130.348881},{"c":130.205,"h":130.69,"l":130.185,"n":124,"o":130.51,"t":"2026-10-06T18:30:00Z","v":5218,"vw":130.533323},{"c":130.47,"h":130.715,"l":130.47,"n":65,"o":130.57,"t":"2026-10-06T18:45:00Z","v":1831,"vw":130.530555},{"c":130.26,"h":130.53,"l":130.26,"n":154,"o":130.5,"t":"2026-10-06T19:00:00Z","v":5938,"vw":130.44531},{"c":130.62,"h":130.62,"l":130.1575,"n":260,"o":130.25,"t":"2026-10-06T19:15:00Z","v":9330,"vw":130.300748},{"c":130.07,"h":130.69,"l":129.525,"n":340,"o":130.475,"t":"2026-10-06T19:30:00Z","v":17140,"vw":130.159189},{"c":128.12,"h":130.11,"l":127.78,"n":1440,"o":130.08,"t":"2026-10-06T19:45:00Z","v":61146,"vw":128.77388},{"c":128,"h":128,"l":128,"n":36,"o":128,"t":"2026-10-06T20:00:00Z","v":60019,"vw":128},{"c":128.8,"h":128.8,"l":128.7,"n":86,"o":128.7,"t":"2026-10-06T20:30:00Z","v":2177,"vw":128.75},{"c":129.1,"h":129.1,"l":129,"n":25,"o":129,"t":"2026-10-06T21:00:00Z","v":679,"vw":129.025},{"c":129.5,"h":129.5,"l":129.5,"n":4,"o":129.5,"t":"2026-10-06T22:30:00Z","v":447,"vw":129.5},{"c":129,"h":129,"l":129,"n":4,"o":129,"t":"2026-10-06T23:30:00Z","v":149,"vw":129},{"c":126.59,"h":126.59,"l":125,"n":144,"o":125.97,"t":"2026-10-07T13:30:00Z","v":12214,"vw":125.803403},{"c":128.275,"h":129.37,"l":126.175,"n":276,"o":126.175,"t":"2026-10-07T13:45:00Z","v":12671,"vw":127.445488},{"c":128.86,"h":128.86,"l":128.8,"n":27,"o":128.8,"t":"2026-10-07T14:00:00Z","v":950,"vw":128.844829},{"c":129.86,"h":129.86,"l":129.32,"n":46,"o":129.32,"t":"2026-10-07T14:15:00Z","v":936,"vw":129.68},{"c":130.67,"h":130.76,"l":129.94,"n":80,"o":129.94,"t":"2026-10-07T14:30:00Z","v":2270,"vw":130.420667},{"c":130.2,"h":131.29,"l":130.2,"n":158,"o":130.68,"t":"2026-10-07T14:45:00Z","v":3539,"vw":130.77225},{"c":130.15,"h":130.15,"l":129.84,"n":58,"o":129.84,"t":"2026-10-07T15:00:00Z","v":688,"vw":129.995},{"c":129.97,"h":130.11,"l":129,"n":390,"o":130.11,"t":"2026-10-07T15:15:00Z","v":12577,"vw":129.68653},{"c":130.505,"h":131.065,"l":129.985,"n":132,"o":129.985,"t":"2026-10-07T15:30:00Z","v":4809,"vw":130.52615},{"c":131.22,"h":131.22,"l":130.35,"n":148,"o":130.505,"t":"2026-10-07T15:45:00Z","v":3148,"vw":130.640312},{"c":130.325,"h":131.31,"l":129.47,"n":137,"o":131.31,"t":"2026-10-07T16:00:00Z","v":3370,"vw":130.621886},{"c":130.225,"h":130.37,"l":129.61,"n":35,"o":129.61,"t":"2026-10-07T16:15:00Z","v":1216,"vw":130.02},{"c":130.2225,"h":130.265,"l":130.02,"n":62,"o":130.225,"t":"2026-10-07T16:30:00Z","v":3261,"vw":130.222607},{"c":130.3,"h":130.3075,"l":130.2,"n":78,"o":130.25,"t":"2026-10-07T16:45:00Z","v":1830,"vw":130.268292},{"c":130.06,"h":130.7325,"l":130.06,"n":206,"o":130.295,"t":"2026-10-07T17:00:00Z","v":3659,"vw":130.575915},{"c":130.4,"h":130.4,"l":129.58,"n":184,"o":129.58,"t":"2026-10-07T17:15:00Z","v":7238,"vw":129.927366},{"c":129.71,"h":130.28,"l":129.71,"n":31,"o":130.28,"t":"2026-10-07T17:30:00Z","v":823,"vw":130.175073},{"c":130.135,"h":130.5,"l":130.12,"n":52,"o":130.465,"t":"2026-10-07T17:45:00Z","v":1338,"vw":130.310313},{"c":130.645,"h":130.84,"l":130.125,"n":97,"o":130.125,"t":"2026-10-07T18:00:00Z","v":1580,"vw":130.583125},{"c":131.345,"h":131.345,"l":130.515,"n":186,"o":130.515,"t":"2026-10-07T18:15:00Z","v":3364,"vw":130.9485},{"c":131.3325,"h":131.345,"l":131.3325,"n":15,"o":131.345,"t":"2026-10-07T18:30:00Z","v":493,"vw":131.341875},{"c":130.955,"h":131.34,"l":130.82,"n":28,"o":131.34,"t":"2026-10-07T18:45:00Z","v":606,"vw":131.153},{"c":130.3633,"h":130.925,"l":130.3,"n":161,"o":130.81,"t":"2026-10-07T19:00:00Z","v":2156,"vw":130.605575},{"c":130.265,"h":130.71,"l":130.07,"n":162,"o":130.71,"t":"2026-10-07T19:15:00Z","v":2341,"vw":130.349973},{"c":130.355,"h":130.355,"l":129.79,"n":255,"o":130.35,"t":"2026-10-07T19:30:00Z","v":4766,"vw":130.207717},{"c":130.56,"h":130.76,"l":130.34,"n":911,"o":130.5,"t":"2026-10-07T19:45:00Z","v":18421,"vw":130.566753},{"c":130.59,"h":130.59,"l":130.59,"n":15,"o":130.59,"t":"2026-10-07T20:00:00Z","v":16463,"vw":130.59},{"c":130.7,"h":131.5,"l":130.7,"n":58,"o":130.7,"t":"2026-10-07T21:15:00Z","v":2997,"vw":130.88496},{"c":130.05,"h":130.05,"l":130.05,"n":1,"o":130.05,"t":"2026-10-08T08:00:00Z","v":100,"vw":130.05},{"c":130.63,"h":130.63,"l":130.63,"n":1,"o":130.63,"t":"2026-10-08T11:00:00Z","v":100,"vw":130.63},{"c":130.5,"h":130.59,"l":130.5,"n":14,"o":130.59,"t":"2026-10-08T11:15:00Z","v":832,"vw":130.547872},{"c":130.5,"h":130.5,"l":130.5,"n":17,"o":130.5,"t":"2026-10-08T13:15:00Z","v":813,"vw":130.5},{"c":129.98,"h":131.95,"l":127.2,"n":344,"o":129.9,"t":"2026-10-08T13:30:00Z","v":29368,"vw":130.609474},{"c":129.375,"h":131.42,"l":129.375,"n":597,"o":130.195,"t":"2026-10-08T13:45:00Z","v":23879,"vw":130.569692},{"c":128.19,"h":129.67,"l":127.965,"n":165,"o":129.38,"t":"2026-10-08T14:00:00Z","v":7052,"vw":129.03436},{"c":127.145,"h":128.41,"l":126.8,"n":68,"o":128.41,"t":"2026-10-08T14:15:00Z","v":2011,"vw":127.313125},{"c":126.5525,"h":127.14,"l":126.5525,"n":142,"o":126.98,"t":"2026-10-08T14:30:00Z","v":5682,"vw":126.930764},{"c":126.03,"h":126.6599,"l":126.03,"n":75,"o":126.6599,"t":"2026-10-08T14:45:00Z","v":3204,"vw":126.561261},{"c":125.68,"h":125.68,"l":125,"n":70,"o":125.19,"t":"2026-10-08T15:00:00Z","v":2023,"vw":125.289629},{"c":124.9825,"h":125.9,"l":124.49,"n":133,"o":125.9,"t":"2026-10-08T15:15:00Z","v":5341,"vw":124.817697},{"c":125.79,"h":125.895,"l":124.72,"n":76,"o":124.72,"t":"2026-10-08T15:30:00Z","v":3027,"vw":125.211121},{"c":126.2605,"h":126.645,"l":125.96,"n":81,"o":126.2,"t":"2026-10-08T15:45:00Z","v":4732,"vw":126.280153},{"c":126.29,"h":126.75,"l":126.18,"n":266,"o":126.75,"t":"2026-10-08T16:00:00Z","v":7359,"vw":126.62666},{"c":127.05,"h":127.68,"l":126.3,"n":210,"o":126.3,"t":"2026-10-08T16:15:00Z","v":5970,"vw":127.365917},{"c":128.25,"h":128.25,"l":126.965,"n":96,"o":127.04,"t":"2026-10-08T16:30:00Z","v":3683,"vw":127.375},{"c":129.06,"h":129.06,"l":127.15,"n":92,"o":127.765,"t":"2026-10-08T16:45:00Z","v":3080,"vw":128.572413},{"c":128.54,"h":129.715,"l":128.54,"n":110,"o":129.205,"t":"2026-10-08T17:00:00Z","v":4462,"vw":129.33899},{"c":129.805,"h":129.805,"l":129,"n":64,"o":129,"t":"2026-10-08T17:15:00Z","v":2687,"vw":129.435269},{"c":129.68,"h":130.45,"l":129.61,"n":105,"o":130.11,"t":"2026-10-08T17:30:00Z","v":4123,"vw":130.020309},{"c":129.685,"h":129.875,"l":129.46,"n":64,"o":129.875,"t":"2026-10-08T17:45:00Z","v":2185,"vw":129.754843},{"c":130.16,"h":130.16,"l":129.45,"n":67,"o":129.45,"t":"2026-10-08T18:00:00Z","v":1658,"vw":129.779167},{"c":130.65,"h":130.65,"l":129.65,"n":84,"o":130.415,"t":"2026-10-08T18:15:00Z","v":2321,"vw":130.20083},{"c":130.5775,"h":130.5775,"l":129.98,"n":54,"o":129.98,"t":"2026-10-08T18:30:00Z","v":1507,"vw":130.182465},{"c":130.42,"h":130.48,"l":130.42,"n":45,"o":130.47,"t":"2026-10-08T18:45:00Z","v":991,"vw":130.456667},{"c":130.84,"h":130.84,"l":130.41,"n":71,"o":130.41,"t":"2026-10-08T19:00:00Z","v":1630,"vw":130.708087},{"c":131.87,"h":131.93,"l":130.65,"n":211,"o":130.65,"t":"2026-10-08T19:15:00Z","v":8210,"vw":131.376969},{"c":130.85,"h":131.56,"l":130.6,"n":169,"o":131.56,"t":"2026-10-08T19:30:00Z","v":4723,"vw":130.903247},{"c":131.52,"h":131.52,"l":130.64,"n":837,"o":131.1,"t":"2026-10-08T19:45:00Z","v":21255,"vw":131.073585},{"c":131.34,"h":131.34,"l":131.34,"n":12,"o":131.34,"t":"2026-10-08T20:00:00Z","v":20488,"vw":131.34},{"c":131.3,"h":131.3,"l":131.3,"n":2,"o":131.3,"t":"2026-10-08T21:15:00Z","v":797,"vw":131.3},{"c":131.34,"h":131.34,"l":131.34,"n":15,"o":131.34,"t":"2026-10-09T09:15:00Z","v":1196,"vw":131.34},{"c":132,"h":132,"l":132,"n":5,"o":132,"t":"2026-10-09T12:30:00Z","v":403,"vw":132},{"c":131.4,"h":131.4,"l":131.4,"n":11,"o":131.4,"t":"2026-10-09T13:15:00Z","v":2006,"vw":131.4},{"c":129.945,"h":131.52,"l":128.8,"n":124,"o":130.7,"t":"2026-10-09T13:30:00Z","v":9364,"vw":130.447907},{"c":132.215,"h":132.215,"l":129.775,"n":81,"o":130.225,"t":"2026-10-09T13:45:00Z","v":2015,"vw":130.713364},{"c":133.33,"h":134.06,"l":132.37,"n":111,"o":133.01,"t":"2026-10-09T14:00:00Z","v":2880,"vw":133.31161},{"c":133.295,"h":133.295,"l":132.9,"n":11,"o":132.9,"t":"2026-10-09T14:15:00Z","v":231,"vw":133.0975},{"c":134.065,"h":134.575,"l":133.65,"n":179,"o":133.65,"t":"2026-10-09T14:30:00Z","v":4439,"vw":134.033762},{"c":135.655,"h":135.655,"l":133.98,"n":141,"o":133.99,"t":"2026-10-09T14:45:00Z","v":8652,"vw":134.521001},{"c":134.71,"h":135.515,"l":134.71,"n":84,"o":135.515,"t":"2026-10-09T15:00:00Z","v":2390,"vw":134.959},{"c":135.3,"h":135.3,"l":134.975,"n":30,"o":134.98,"t":"2026-10-09T15:15:00Z","v":660,"vw":135.077484},{"c":135.385,"h":135.45,"l":135.165,"n":71,"o":135.24,"t":"2026-10-09T15:30:00Z","v":2065,"vw":135.325455},{"c":136,"h":136,"l":136,"n":26,"o":136,"t":"2026-10-09T15:45:00Z","v":737,"vw":136},{"c":136.565,"h":136.89,"l":136.43,"n":82,"o":136.43,"t":"2026-10-09T16:15:00Z","v":1738,"vw":136.641667},{"c":136.2029,"h":136.6518,"l":136.2029,"n":62,"o":136.6518,"t":"2026-10-09T16:30:00Z","v":1472,"vw":136.544118},{"c":136.09,"h":136.75,"l":136.09,"n":19,"o":136.75,"t":"2026-10-09T16:45:00Z","v":520,"vw":136.5575},{"c":136.38,"h":136.38,"l":136.38,"n":15,"o":136.38,"t":"2026-10-09T17:00:00Z","v":160,"vw":136.38},{"c":137.45,"h":137.45,"l":136.505,"n":59,"o":136.505,"t":"2026-10-09T17:15:00Z","v":6895,"vw":136.564435},{"c":137.96,"h":138.39,"l":137.465,"n":158,"o":137.465,"t":"2026-10-09T17:30:00Z","v":5929,"vw":137.624765},{"c":137.86,"h":138.31,"l":137.67,"n":167,"o":138.31,"t":"2026-10-09T17:45:00Z","v":7994,"vw":137.915764},{"c":138.35,"h":138.51,"l":138.12,"n":150,"o":138.16,"t":"2026-10-09T18:00:00Z","v":3441,"vw":138.2403},{"c":138.3425,"h":138.355,"l":138.24,"n":38,"o":138.32,"t":"2026-10-09T18:15:00Z","v":1301,"vw":138.324915},{"c":138.915,"h":138.915,"l":138.325,"n":175,"o":138.64,"t":"2026-10-09T18:30:00Z","v":5592,"vw":138.706314},{"c":138.54,"h":139.185,"l":138.52,"n":177,"o":138.74,"t":"2026-10-09T18:45:00Z","v":4610,"vw":139.020157},{"c":138.505,"h":138.925,"l":138.175,"n":67,"o":138.175,"t":"2026-10-09T19:00:00Z","v":2104,"vw":138.545},{"c":138.35,"h":138.97,"l":138.29,"n":149,"o":138.5475,"t":"2026-10-09T19:15:00Z","v":6014,"vw":138.591651},{"c":139.28,"h":139.28,"l":138.26,"n":419,"o":138.27,"t":"2026-10-09T19:30:00Z","v":14767,"vw":138.911409},{"c":138.93,"h":139.86,"l":138.67,"n":1180,"o":139.195,"t":"2026-10-09T19:45:00Z","v":30293,"vw":139.146573},{"c":138.77,"h":138.77,"l":138.77,"n":13,"o":138.77,"t":"2026-10-09T20:00:00Z","v":21675,"vw":138.77},{"c":137.91,"h":138.78,"l":137.91,"n":61,"o":138.78,"t":"2026-10-12T13:00:00Z","v":2439,"vw":138.466692},{"c":136.93,"h":138.48,"l":132.4625,"n":185,"o":137.27,"t":"2026-10-12T13:30:00Z","v":9009,"vw":136.077694},{"c":135.41,"h":136.985,"l":135.41,"n":186,"o":135.6925,"t":"2026-10-12T13:45:00Z","v":4866,"vw":136.3237},{"c":136.1125,"h":136.1125,"l":135.275,"n":106,"o":135.275,"t":"2026-10-12T14:00:00Z","v":2224,"vw":135.778125},{"c":133.35,"h":135.905,"l":133.35,"n":264,"o":135.32,"t":"2026-10-12T14:15:00Z","v":7754,"vw":134.620833},{"c":132.68,"h":133.035,"l":132.185,"n":115,"o":133.035,"t":"2026-10-12T14:30:00Z","v":2454,"vw":132.570909},{"c":134.32,"h":134.32,"l":131.78,"n":145,"o":131.915,"t":"2026-10-12T14:45:00Z","v":4702,"vw":132.83574},{"c":135.355,"h":135.355,"l":133.98,"n":126,"o":134.56,"t":"2026-10-12T15:00:00Z","v":2841,"vw":134.53745},{"c":135.235,"h":135.4887,"l":135.23,"n":32,"o":135.23,"t":"2026-10-12T15:15:00Z","v":684,"vw":135.295925},{"c":134.03,"h":135.2525,"l":133.85,"n":331,"o":135.2525,"t":"2026-10-12T15:30:00Z","v":13382,"vw":134.18509},{"c":133.83,"h":134.23,"l":133.685,"n":125,"o":134.03,"t":"2026-10-12T15:45:00Z","v":2882,"vw":133.930769},{"c":133.115,"h":133.815,"l":133.115,"n":234,"o":133.815,"t":"2026-10-12T16:00:00Z","v":4387,"vw":133.252073},{"c":133.7,"h":133.7,"l":132.38,"n":139,"o":132.81,"t":"2026-10-12T16:15:00Z","v":4595,"vw":132.750366},{"c":132.885,"h":133.62,"l":132.86,"n":44,"o":133.62,"t":"2026-10-12T16:30:00Z","v":1027,"vw":133.06},{"c":131.86,"h":132.85,"l":131.86,"n":219,"o":132.85,"t":"2026-10-12T16:45:00Z","v":8706,"vw":131.983101},{"c":133.2,"h":133.38,"l":132.02,"n":221,"o":132.02,"t":"2026-10-12T17:00:00Z","v":9187,"vw":132.588915},{"c":132.965,"h":133.6,"l":132.915,"n":43,"o":132.915,"t":"2026-10-12T17:15:00Z","v":708,"vw":133.16},{"c":132.865,"h":133.26,"l":132.595,"n":186,"o":132.61,"t":"2026-10-12T17:30:00Z","v":6202,"vw":132.882618},{"c":132.775,"h":132.775,"l":132.73,"n":68,"o":132.73,"t":"2026-10-12T17:45:00Z","v":2365,"vw":132.761802},{"c":132.64,"h":133.13,"l":132.18,"n":190,"o":133.13,"t":"2026-10-12T18:00:00Z","v":6575,"vw":132.411063},{"c":132.65,"h":132.89,"l":132.39,"n":173,"o":132.89,"t":"2026-10-12T18:15:00Z","v":8828,"vw":132.74147},{"c":133.12,"h":133.17,"l":132.65,"n":198,"o":132.785,"t":"2026-10-12T18:30:00Z","v":4830,"vw":132.851786},{"c":133.13,"h":133.13,"l":132.8,"n":165,"o":132.91,"t":"2026-10-12T18:45:00Z","v":3916,"vw":132.987507},{"c":132.61,"h":133.38,"l":132.61,"n":243,"o":133.38,"t":"2026-10-12T19:00:00Z","v":6120,"vw":132.891591},{"c":132.55,"h":132.79,"l":132.55,"n":102,"o":132.58,"t":"2026-10-12T19:15:00Z","v":1703,"vw":132.716347},{"c":132.98,"h":132.98,"l":132.33,"n":301,"o":132.7583,"t":"2026-10-12T19:30:00Z","v":7051,"vw":132.662167},{"c":134.21,"h":134.46,"l":132.7,"n":1014,"o":132.77,"t":"2026-10-12T19:45:00Z","v":26064,"vw":133.808323},{"c":134.38,"h":134.38,"l":134.38,"n":11,"o":134.38,"t":"2026-10-12T20:00:00Z","v":27540,"vw":134.38},{"c":134.38,"h":134.38,"l":134.38,"n":1,"o":134.38,"t":"2026-10-12T20:15:00Z","v":918,"vw":134.38},{"c":133.25,"h":134.3,"l":133.22,"n":47,"o":134.3,"t":"2026-10-12T20:45:00Z","v":2748,"vw":134.120502},{"c":133.4,"h":133.4,"l":133.4,"n":3,"o":133.4,"t":"2026-10-12T21:00:00Z","v":1990,"vw":133.4},{"c":133.49,"h":133.49,"l":132.99,"n":26,"o":133.15,"t":"2026-10-12T21:30:00Z","v":798,"vw":133.223068},{"c":133.21,"h":133.21,"l":133.21,"n":9,"o":133.21,"t":"2026-10-12T21:45:00Z","v":165,"vw":133.21},{"c":132.8,"h":132.8,"l":132.8,"n":2,"o":132.8,"t":"2026-10-12T23:15:00Z","v":281,"vw":132.8},{"c":134,"h":134,"l":134,"n":6,"o":134,"t":"2026-10-13T08:30:00Z","v":568,"vw":134},{"c":133.5,"h":134.39,"l":132.88,"n":68,"o":132.88,"t":"2026-10-13T12:00:00Z","v":2026,"vw":133.637558},{"c":133.5,"h":134.31,"l":133.5,"n":37,"o":134.31,"t":"2026-10-13T12:15:00Z","v":1484,"vw":133.67944},{"c":133.61,"h":134.01,"l":133.61,"n":69,"o":133.96,"t":"2026-10-13T12:30:00Z","v":1262,"vw":133.925385},{"c":133.51,"h":133.51,"l":132,"n":32,"o":132,"t":"2026-10-13T12:45:00Z","v":1408,"vw":133.156576},{"c":134.03,"h":134.14,"l":131.88,"n":123,"o":134.08,"t":"2026-10-13T13:30:00Z","v":5628,"vw":133.744088},{"c":133.045,"h":133.62,"l":132.695,"n":30,"o":133.25,"t":"2026-10-13T13:45:00Z","v":1160,"vw":133.1525},{"c":133.4,"h":133.83,"l":133.375,"n":75,"o":133.8,"t":"2026-10-13T14:00:00Z","v":2926,"vw":133.738026},{"c":132.13,"h":133.79,"l":131.55,"n":170,"o":133.78,"t":"2026-10-13T14:15:00Z","v":7394,"vw":132.296182},{"c":131.755,"h":132.55,"l":131.435,"n":328,"o":131.54,"t":"2026-10-13T14:30:00Z","v":27618,"vw":131.844242},{"c":131.92,"h":132.48,"l":131.115,"n":254,"o":131.91,"t":"2026-10-13T14:45:00Z","v":8699,"vw":131.834617},{"c":131.45,"h":131.495,"l":131.06,"n":107,"o":131.495,"t":"2026-10-13T15:00:00Z","v":3042,"vw":131.357205},{"c":131.01,"h":131.355,"l":131.01,"n":26,"o":131.3,"t":"2026-10-13T15:15:00Z","v":602,"vw":131.221667},{"c":131,"h":131,"l":130.28,"n":165,"o":130.68,"t":"2026-10-13T15:30:00Z","v":5125,"vw":130.616909},{"c":131.32,"h":131.32,"l":130.67,"n":88,"o":131.09,"t":"2026-10-13T15:45:00Z","v":2730,"vw":130.950663},{"c":130.605,"h":131.38,"l":130.605,"n":54,"o":131.33,"t":"2026-10-13T16:00:00Z","v":1615,"vw":131.075625},{"c":130.49,"h":130.62,"l":129.97,"n":143,"o":130.46,"t":"2026-10-13T16:15:00Z","v":4447,"vw":130.412236},{"c":130.12,"h":131.23,"l":130.12,"n":185,"o":130.71,"t":"2026-10-13T16:30:00Z","v":4830,"vw":130.773815},{"c":129.33,"h":130.36,"l":129.33,"n":151,"o":130.13,"t":"2026-10-13T16:45:00Z","v":3658,"vw":130.114245},{"c":130.23,"h":130.23,"l":129.47,"n":58,"o":129.47,"t":"2026-10-13T17:00:00Z","v":3084,"vw":129.754044},{"c":129.28,"h":129.68,"l":129.28,"n":103,"o":129.33,"t":"2026-10-13T17:15:00Z","v":2331,"vw":129.55375},{"c":129.18,"h":129.43,"l":129.18,"n":45,"o":129.43,"t":"2026-10-13T17:30:00Z","v":865,"vw":129.2625},{"c":129.2,"h":129.2,"l":128.52,"n":112,"o":128.77,"t":"2026-10-13T17:45:00Z","v":3411,"vw":128.855561},{"c":128.55,"h":128.8,"l":128.515,"n":110,"o":128.56,"t":"2026-10-13T18:00:00Z","v":4204,"vw":128.693665},{"c":129.25,"h":129.25,"l":128.51,"n":76,"o":128.51,"t":"2026-10-13T18:15:00Z","v":2637,"vw":128.880417},{"c":129.12,"h":129.36,"l":128.66,"n":114,"o":129.36,"t":"2026-10-13T18:30:00Z","v":3008,"vw":129.051979},{"c":128.86,"h":129.04,"l":128.7775,"n":58,"o":129.04,"t":"2026-10-13T18:45:00Z","v":1269,"vw":128.895059},{"c":129.28,"h":129.41,"l":128.73,"n":161,"o":128.77,"t":"2026-10-13T19:00:00Z","v":4487,"vw":129.067887},{"c":128.765,"h":128.83,"l":128.5,"n":164,"o":128.83,"t":"2026-10-13T19:15:00Z","v":4066,"vw":128.710294},{"c":128.895,"h":129.16,"l":128.735,"n":275,"o":128.735,"t":"2026-10-13T19:30:00Z","v":8794,"vw":128.980513},{"c":128.52,"h":128.93,"l":127.97,"n":1040,"o":128.78,"t":"2026-10-13T19:45:00Z","v":36538,"vw":128.486235},{"c":128.51,"h":128.51,"l":128.51,"n":18,"o":128.51,"t":"2026-10-13T20:00:00Z","v":32594,"vw":128.51},{"c":127.5,"h":128.51,"l":127.5,"n":31,"o":128.51,"t":"2026-10-14T08:15:00Z","v":1378,"vw":128.397778},{"c":128.4,"h":128.51,"l":128,"n":34,"o":128,"t":"2026-10-14T09:45:00Z","v":654,"vw":128.344156},{"c":129.51,"h":129.51,"l":128.4,"n":157,"o":129.21,"t":"2026-10-14T11:15:00Z","v":2327,"vw":128.721135},{"c":128.5,"h":129.51,"l":128.5,"n":115,"o":129.01,"t":"2026-10-14T11:30:00Z","v":5803,"vw":128.761968},{"c":129.01,"h":129.11,"l":128.55,"n":140,"o":128.9,"t":"2026-10-14T11:45:00Z","v":5118,"vw":128.807294},{"c":129.03,"h":129.03,"l":128.96,"n":12,"o":128.96,"t":"2026-10-14T12:00:00Z","v":327,"vw":129.006667},{"c":128.71,"h":128.71,"l":128.71,"n":18,"o":128.71,"t":"2026-10-14T12:15:00Z","v":733,"vw":128.71},{"c":127.36,"h":128.4,"l":126.5,"n":28,"o":128.4,"t":"2026-10-14T12:30:00Z","v":1725,"vw":127.566368},{"c":128.01,"h":128.01,"l":128.01,"n":9,"o":128.01,"t":"2026-10-14T13:00:00Z","v":491,"vw":128.01},{"c":126.95,"h":128.29,"l":124.72,"n":231,"o":125.53,"t":"2026-10-14T13:30:00Z","v":9456,"vw":125.978871},{"c":125,"h":127.13,"l":125,"n":160,"o":127.1,"t":"2026-10-14T13:45:00Z","v":5736,"vw":125.962348},{"c":124.53,"h":126.33,"l":124.53,"n":153,"o":125.185,"t":"2026-10-14T14:00:00Z","v":2741,"vw":125.545686},{"c":124.585,"h":125.11,"l":124.585,"n":122,"o":124.99,"t":"2026-10-14T14:15:00Z","v":3965,"vw":124.897895},{"c":124.49,"h":124.49,"l":123.115,"n":275,"o":124.28,"t":"2026-10-14T14:30:00Z","v":6516,"vw":123.776316},{"c":124.33,"h":124.84,"l":124.21,"n":74,"o":124.81,"t":"2026-10-14T14:45:00Z","v":2363,"vw":124.4425},{"c":123.72,"h":124.14,"l":123.72,"n":105,"o":123.96,"t":"2026-10-14T15:00:00Z","v":2709,"vw":123.975},{"c":123.55,"h":124.14,"l":123.55,"n":38,"o":124.14,"t":"2026-10-14T15:15:00Z","v":1028,"vw":123.943987},{"c":123.37,"h":123.66,"l":123.15,"n":177,"o":123.53,"t":"2026-10-14T15:30:00Z","v":5155,"vw":123.415303},{"c":121.77,"h":123.27,"l":121.77,"n":175,"o":123.27,"t":"2026-10-14T15:45:00Z","v":4218,"vw":122.762609},{"c":121.5,"h":122.05,"l":120.27,"n":566,"o":121.55,"t":"2026-10-14T16:00:00Z","v":42973,"vw":121.145049},{"c":122.68,"h":123.22,"l":121.63,"n":262,"o":121.63,"t":"2026-10-14T16:15:00Z","v":7770,"vw":122.180312},{"c":122.105,"h":122.82,"l":121.91,"n":271,"o":122.59,"t":"2026-10-14T16:30:00Z","v":35150,"vw":122.359468},{"c":123.215,"h":123.73,"l":122.235,"n":345,"o":122.6,"t":"2026-10-14T16:45:00Z","v":16637,"vw":123.149079},{"c":122.31,"h":123.5,"l":122.31,"n":215,"o":123.5,"t":"2026-10-14T17:00:00Z","v":6533,"vw":122.900519},{"c":122.505,"h":122.83,"l":122.07,"n":171,"o":122.225,"t":"2026-10-14T17:15:00Z","v":5424,"vw":122.479651},{"c":122.96,"h":123.2,"l":122.1,"n":350,"o":122.505,"t":"2026-10-14T17:30:00Z","v":7890,"vw":122.697984},{"c":123.045,"h":123.2,"l":122.92,"n":154,"o":122.98,"t":"2026-10-14T17:45:00Z","v":3762,"vw":123.082222},{"c":123.32,"h":123.32,"l":122.985,"n":236,"o":123.045,"t":"2026-10-14T18:00:00Z","v":6127,"vw":123.221588},{"c":123.16,"h":123.49,"l":123.16,"n":97,"o":123.49,"t":"2026-10-14T18:15:00Z","v":2288,"vw":123.311667},{"c":122.97,"h":123.49,"l":122.97,"n":170,"o":123.2,"t":"2026-10-14T18:30:00Z","v":4459,"vw":123.356175},{"c":122.96,"h":123.22,"l":122.68,"n":210,"o":122.68,"t":"2026-10-14T18:45:00Z","v":6839,"vw":122.96246},{"c":123.05,"h":123.05,"l":122.06,"n":304,"o":122.645,"t":"2026-10-14T19:00:00Z","v":8947,"vw":122.57371},{"c":122.335,"h":122.99,"l":121.81,"n":709,"o":122.76,"t":"2026-10-14T19:15:00Z","v":31996,"vw":122.213361},{"c":122.86,"h":123.5,"l":122.65,"n":364,"o":122.67,"t":"2026-10-14T19:30:00Z","v":9137,"vw":122.957206},{"c":122.61,"h":123.875,"l":122.13,"n":1373,"o":122.86,"t":"2026-10-14T19:45:00Z","v":58481,"vw":122.805878},{"c":122.7,"h":124,"l":122.58,"n":43,"o":122.58,"t":"2026-10-14T20:00:00Z","v":26639,"vw":122.599373},{"c":123.86,"h":123.86,"l":123.86,"n":4,"o":123.86,"t":"2026-10-14T20:45:00Z","v":352,"vw":123.86},{"c":123.08,"h":123.81,"l":123.08,"n":7,"o":123.81,"t":"2026-10-14T21:00:00Z","v":927,"vw":123.727793},{"c":123.04,"h":123.04,"l":123.04,"n":2,"o":123.04,"t":"2026-10-14T22:00:00Z","v":101,"vw":123.04},{"c":123.81,"h":123.81,"l":123.04,"n":5,"o":123.04,"t":"2026-10-14T22:15:00Z","v":527,"vw":123.226667},{"c":123.5,"h":123.91,"l":122.9,"n":31,"o":123.91,"t":"2026-10-14T23:30:00Z","v":1428,"vw":123.431205},{"c":122.55,"h":122.6,"l":122.55,"n":7,"o":122.59,"t":"2026-10-15T08:15:00Z","v":568,"vw":122.579343},{"c":123.5,"h":123.83,"l":122.51,"n":135,"o":123.58,"t":"2026-10-15T13:30:00Z","v":4115,"vw":123.228598},{"c":122.83,"h":123.41,"l":122.63,"n":122,"o":122.98,"t":"2026-10-15T13:45:00Z","v":8041,"vw":123.103348},{"c":123.49,"h":124.885,"l":123.24,"n":119,"o":123.69,"t":"2026-10-15T14:00:00Z","v":5737,"vw":123.721295},{"c":124.36,"h":124.7,"l":124.11,"n":130,"o":124.225,"t":"2026-10-15T14:15:00Z","v":3752,"vw":124.273747},{"c":124.2175,"h":124.2175,"l":123.68,"n":159,"o":124.165,"t":"2026-10-15T14:30:00Z","v":5132,"vw":123.970618},{"c":123.49,"h":124.2725,"l":123.49,"n":110,"o":124.26,"t":"2026-10-15T14:45:00Z","v":1929,"vw":124.015},{"c":124.02,"h":124.31,"l":123.41,"n":190,"o":123.45,"t":"2026-10-15T15:00:00Z","v":7371,"vw":123.934801},{"c":124.73,"h":124.86,"l":124.155,"n":65,"o":124.155,"t":"2026-10-15T15:15:00Z","v":1908,"vw":124.610357},{"c":124.39,"h":124.43,"l":124.37,"n":88,"o":124.43,"t":"2026-10-15T15:30:00Z","v":2564,"vw":124.386512},{"c":126.51,"h":126.58,"l":124.46,"n":322,"o":124.49,"t":"2026-10-15T15:45:00Z","v":12929,"vw":125.581455},{"c":127.095,"h":127.72,"l":126.86,"n":173,"o":127.09,"t":"2026-10-15T16:00:00Z","v":9325,"vw":127.306749},{"c":126.51,"h":127.19,"l":126.51,"n":109,"o":126.98,"t":"2026-10-15T16:15:00Z","v":2312,"vw":126.82625},{"c":126.13,"h":126.56,"l":126.13,"n":107,"o":126.33,"t":"2026-10-15T16:30:00Z","v":2305,"vw":126.363333},{"c":126.04,"h":126.04,"l":125.78,"n":8,"o":125.78,"t":"2026-10-15T16:45:00Z","v":248,"vw":125.906214},{"c":125.705,"h":125.96,"l":125.55,"n":93,"o":125.95,"t":"2026-10-15T17:00:00Z","v":1837,"vw":125.745},{"c":125.915,"h":125.915,"l":125.415,"n":127,"o":125.59,"t":"2026-10-15T17:15:00Z","v":3623,"vw":125.739128},{"c":125.775,"h":125.895,"l":125.52,"n":100,"o":125.895,"t":"2026-10-15T17:30:00Z","v":2640,"vw":125.704231},{"c":126.14,"h":126.14,"l":125.77,"n":51,"o":126.03,"t":"2026-10-15T17:45:00Z","v":1028,"vw":125.923301},{"c":125.24,"h":125.7,"l":125.22,"n":120,"o":125.7,"t":"2026-10-15T18:00:00Z","v":2895,"vw":125.4075},{"c":124.84,"h":125.96,"l":124.84,"n":107,"o":125.59,"t":"2026-10-15T18:15:00Z","v":4396,"vw":125.63382},{"c":125.05,"h":125.25,"l":125.05,"n":38,"o":125.055,"t":"2026-10-15T18:30:00Z","v":1918,"vw":125.095667},{"c":125.34,"h":125.57,"l":125.15,"n":165,"o":125.27,"t":"2026-10-15T18:45:00Z","v":5489,"vw":125.329531},{"c":125.255,"h":125.34,"l":124.99,"n":133,"o":125.165,"t":"2026-10-15T19:00:00Z","v":4685,"vw":125.166771},{"c":125.7525,"h":125.765,"l":125.04,"n":78,"o":125.25,"t":"2026-10-15T19:15:00Z","v":3224,"vw":125.430809},{"c":128.26,"h":128.26,"l":125.63,"n":343,"o":125.63,"t":"2026-10-15T19:30:00Z","v":10144,"vw":127.324508},{"c":127.31,"h":129.49,"l":126.7,"n":1608,"o":128.37,"t":"2026-10-15T19:45:00Z","v":63673,"vw":127.82872},{"c":127.5,"h":127.5,"l":127.34,"n":43,"o":127.34,"t":"2026-10-15T20:00:00Z","v":32833,"vw":127.345558},{"c":127.34,"h":128.61,"l":127.29,"n":55,"o":128.61,"t":"2026-10-15T20:15:00Z","v":5606,"vw":127.693914},{"c":127.49,"h":127.49,"l":127.49,"n":8,"o":127.49,"t":"2026-10-15T20:45:00Z","v":203,"vw":127.49},{"c":125.485,"h":127.27,"l":124.55,"n":56,"o":127.27,"t":"2026-10-16T13:30:00Z","v":3455,"vw":126.973239},{"c":123.35,"h":124.31,"l":123.35,"n":46,"o":124.31,"t":"2026-10-16T13:45:00Z","v":1947,"vw":123.532394},{"c":123.48,"h":124.025,"l":123.2098,"n":145,"o":123.925,"t":"2026-10-16T14:00:00Z","v":2609,"vw":123.568947},{"c":123.6,"h":123.915,"l":123.6,"n":27,"o":123.91,"t":"2026-10-16T14:15:00Z","v":953,"vw":123.85},{"c":123.77,"h":124.23,"l":123.01,"n":100,"o":123.01,"t":"2026-10-16T14:30:00Z","v":1950,"vw":123.67},{"c":123.53,"h":123.9875,"l":123.23,"n":183,"o":123.83,"t":"2026-10-16T14:45:00Z","v":7144,"vw":123.707457},{"c":120.69,"h":123.6125,"l":120.69,"n":189,"o":123.6125,"t":"2026-10-16T15:00:00Z","v":4943,"vw":121.568827},{"c":120.42,"h":120.42,"l":119.52,"n":240,"o":120.21,"t":"2026-10-16T15:15:00Z","v":8465,"vw":120.068162},{"c":120.22,"h":121.04,"l":120.195,"n":158,"o":120.45,"t":"2026-10-16T15:30:00Z","v":4878,"vw":120.641853},{"c":120.59,"h":121.27,"l":120.59,"n":50,"o":120.6,"t":"2026-10-16T15:45:00Z","v":1523,"vw":120.838971},{"c":119.33,"h":120.655,"l":119,"n":213,"o":120.615,"t":"2026-10-16T16:00:00Z","v":8778,"vw":119.476566},{"c":119.235,"h":119.86,"l":119.235,"n":54,"o":119.33,"t":"2026-10-16T16:15:00Z","v":1108,"vw":119.49125},{"c":118.985,"h":118.995,"l":118.835,"n":38,"o":118.995,"t":"2026-10-16T16:30:00Z","v":837,"vw":118.91375},{"c":118.815,"h":119.17,"l":118.225,"n":48,"o":118.225,"t":"2026-10-16T16:45:00Z","v":1224,"vw":118.695187},{"c":119.035,"h":119.34,"l":119.005,"n":72,"o":119.34,"t":"2026-10-16T17:00:00Z","v":1975,"vw":119.089184},{"c":119.53,"h":120.1,"l":119.06,"n":360,"o":119.54,"t":"2026-10-16T17:15:00Z","v":19244,"vw":119.475952},{"c":119.92,"h":120.36,"l":119.5,"n":84,"o":119.5,"t":"2026-10-16T17:30:00Z","v":1749,"vw":120.008333},{"c":119.75,"h":120.335,"l":119.75,"n":42,"o":119.84,"t":"2026-10-16T17:45:00Z","v":839,"vw":119.975},{"c":119.43,"h":119.445,"l":119.24,"n":70,"o":119.24,"t":"2026-10-16T18:00:00Z","v":1961,"vw":119.419545},{"c":119.43,"h":119.43,"l":119.43,"n":22,"o":119.43,"t":"2026-10-16T18:15:00Z","v":551,"vw":119.43},{"c":120.8,"h":120.8,"l":120.0475,"n":88,"o":120.31,"t":"2026-10-16T18:30:00Z","v":1763,"vw":120.3925},{"c":120.145,"h":120.87,"l":120.145,"n":104,"o":120.54,"t":"2026-10-16T18:45:00Z","v":2386,"vw":120.655357},{"c":120.77,"h":120.77,"l":119.87,"n":128,"o":120.115,"t":"2026-10-16T19:00:00Z","v":2381,"vw":120.405769},{"c":120.88,"h":121.25,"l":120.48,"n":169,"o":121.07,"t":"2026-10-16T19:15:00Z","v":4760,"vw":120.78871},{"c":120.56,"h":121.35,"l":120.29,"n":328,"o":120.72,"t":"2026-10-16T19:30:00Z","v":9637,"vw":120.828362},{"c":120.36,"h":120.79,"l":119.43,"n":824,"o":120.585,"t":"2026-10-16T19:45:00Z","v":21900,"vw":120.280604},{"c":120.4,"h":120.4,"l":118.88,"n":14,"o":120.3,"t":"2026-10-16T20:00:00Z","v":38879,"vw":120.279983},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-16T20:15:00Z","v":612,"vw":120.3},{"c":119.5,"h":122,"l":119.5,"n":14,"o":122,"t":"2026-10-16T22:00:00Z","v":1000,"vw":120.648724},{"c":120.5,"h":121.87,"l":120.04,"n":12,"o":121.87,"t":"2026-10-16T22:45:00Z","v":1421,"vw":120.929465},{"c":120.3,"h":120.3,"l":120.3,"n":6,"o":120.3,"t":"2026-10-19T08:00:00Z","v":613,"vw":120.3},{"c":123.01,"h":125.075,"l":120.75,"n":127,"o":121.93,"t":"2026-10-19T13:30:00Z","v":4415,"vw":122.604424},{"c":123.21,"h":123.37,"l":122.4425,"n":133,"o":122.585,"t":"2026-10-19T13:45:00Z","v":1664,"vw":122.894508},{"c":124.07,"h":124.07,"l":122.51,"n":73,"o":122.57,"t":"2026-10-19T14:00:00Z","v":1818,"vw":123.0215},{"c":123.5,"h":124.125,"l":123.46,"n":279,"o":124.08,"t":"2026-10-19T14:15:00Z","v":4944,"vw":123.957193},{"c":122.47,"h":123.085,"l":122.31,"n":106,"o":123.085,"t":"2026-10-19T14:30:00Z","v":3711,"vw":122.789495},{"c":122.12,"h":122.49,"l":122.12,"n":144,"o":122.26,"t":"2026-10-19T14:45:00Z","v":4367,"vw":122.162714},{"c":121.955,"h":122.16,"l":121.93,"n":74,"o":122.09,"t":"2026-10-19T15:00:00Z","v":2180,"vw":122.088499},{"c":121.76,"h":122.39,"l":121.655,"n":752,"o":122.2,"t":"2026-10-19T15:15:00Z","v":61113,"vw":122.050724},{"c":123.11,"h":123.11,"l":121.97,"n":286,"o":121.97,"t":"2026-10-19T15:30:00Z","v":14192,"vw":122.327004},{"c":122.81,"h":123.11,"l":122.81,"n":40,"o":123.09,"t":"2026-10-19T15:45:00Z","v":744,"vw":122.9875},{"c":123.97,"h":123.97,"l":122.83,"n":73,"o":122.835,"t":"2026-10-19T16:00:00Z","v":1683,"vw":123.173235},{"c":123.5,"h":124.16,"l":123.5,"n":59,"o":124.06,"t":"2026-10-19T16:15:00Z","v":2345,"vw":123.990833},{"c":124.01,"h":124.04,"l":123.36,"n":85,"o":123.75,"t":"2026-10-19T16:30:00Z","v":2352,"vw":123.635714},{"c":123.85,"h":123.93,"l":123.655,"n":34,"o":123.88,"t":"2026-10-19T16:45:00Z","v":787,"vw":123.811667},{"c":123.635,"h":123.72,"l":123.635,"n":60,"o":123.72,"t":"2026-10-19T17:00:00Z","v":1232,"vw":123.689},{"c":123.815,"h":124.005,"l":123.24,"n":136,"o":123.62,"t":"2026-10-19T17:15:00Z","v":5388,"vw":123.525607},{"c":123.015,"h":123.8,"l":123.01,"n":216,"o":123.8,"t":"2026-10-19T17:30:00Z","v":4916,"vw":123.465489},{"c":123.75,"h":123.75,"l":123.24,"n":64,"o":123.25,"t":"2026-10-19T17:45:00Z","v":1860,"vw":123.331875},{"c":123.43,"h":124,"l":123.43,"n":123,"o":123.7,"t":"2026-10-19T18:00:00Z","v":3486,"vw":123.735},{"c":122.625,"h":123.5,"l":122.625,"n":129,"o":123.375,"t":"2026-10-19T18:15:00Z","v":4163,"vw":122.966242},{"c":122.9,"h":122.95,"l":122.615,"n":85,"o":122.615,"t":"2026-10-19T18:30:00Z","v":1764,"vw":122.839444},{"c":122.755,"h":122.94,"l":122.59,"n":170,"o":122.61,"t":"2026-10-19T18:45:00Z","v":3579,"vw":122.76},{"c":122.94,"h":123.405,"l":122.565,"n":330,"o":122.565,"t":"2026-10-19T19:00:00Z","v":12093,"vw":122.993368},{"c":123.635,"h":124.37,"l":122.9,"n":452,"o":122.91,"t":"2026-10-19T19:15:00Z","v":24054,"vw":123.461527},{"c":124,"h":124.065,"l":123.62,"n":279,"o":123.92,"t":"2026-10-19T19:30:00Z","v":7295,"vw":123.936439},{"c":123.09,"h":124.05,"l":122.22,"n":933,"o":123.825,"t":"2026-10-19T19:45:00Z","v":34196,"vw":123.287951},{"c":122.96,"h":122.96,"l":122.96,"n":8,"o":122.96,"t":"2026-10-19T20:00:00Z","v":31275,"vw":122.96},{"c":122.96,"h":122.96,"l":122.96,"n":1,"o":122.96,"t":"2026-10-19T20:15:00Z","v":1224,"vw":122.96},{"c":123.2,"h":124.01,"l":123.2,"n":19,"o":123.2,"t":"2026-10-20T13:15:00Z","v":1201,"vw":123.412634},{"c":125.15,"h":125.15,"l":122.54,"n":169,"o":123.3,"t":"2026-10-20T13:30:00Z","v":6289,"vw":123.748189},{"c":127.935,"h":128.09,"l":124.66,"n":554,"o":125.64,"t":"2026-10-20T13:45:00Z","v":12176,"vw":126.327038},{"c":129.34,"h":129.34,"l":126.9,"n":93,"o":126.9,"t":"2026-10-20T14:00:00Z","v":2153,"vw":128.464213},{"c":128.91,"h":130.2,"l":128.38,"n":228,"o":129.85,"t":"2026-10-20T14:15:00Z","v":9911,"vw":129.087246},{"c":130.21,"h":130.8,"l":129.23,"n":92,"o":129.23,"t":"2026-10-20T14:30:00Z","v":2932,"vw":129.80381},{"c":129.53,"h":131.03,"l":129.44,"n":206,"o":130.78,"t":"2026-10-20T14:45:00Z","v":8371,"vw":130.119208},{"c":127.86,"h":129.515,"l":127.86,"n":87,"o":129.5,"t":"2026-10-20T15:00:00Z","v":2036,"vw":129.177477},{"c":129.73,"h":130.05,"l":128.29,"n":305,"o":128.29,"t":"2026-10-20T15:15:00Z","v":18775,"vw":128.920784},{"c":128.985,"h":129.27,"l":128.68,"n":196,"o":129.08,"t":"2026-10-20T15:45:00Z","v":10860,"vw":128.990206},{"c":128.86,"h":129,"l":128.8425,"n":124,"o":129,"t":"2026-10-20T16:00:00Z","v":4586,"vw":128.894089},{"c":127.55,"h":127.55,"l":126.89,"n":180,"o":127.275,"t":"2026-10-20T16:15:00Z","v":8285,"vw":127.062128},{"c":129.14,"h":129.14,"l":128.63,"n":11,"o":128.63,"t":"2026-10-20T16:30:00Z","v":358,"vw":128.885},{"c":128.08,"h":128.66,"l":128.02,"n":35,"o":128.66,"t":"2026-10-20T16:45:00Z","v":1093,"vw":128.15875},{"c":127.54,"h":127.54,"l":127.35,"n":8,"o":127.35,"t":"2026-10-20T17:00:00Z","v":413,"vw":127.4925},{"c":128.26,"h":128.26,"l":127.59,"n":116,"o":127.68,"t":"2026-10-20T17:15:00Z","v":1730,"vw":127.91375},{"c":127.82,"h":128.5,"l":127.82,"n":144,"o":128.07,"t":"2026-10-20T17:45:00Z","v":3351,"vw":128.210247},{"c":126.73,"h":128.11,"l":126.73,"n":162,"o":128.035,"t":"2026-10-20T18:15:00Z","v":7063,"vw":127.834418},{"c":126.615,"h":127.265,"l":126.41,"n":92,"o":127.265,"t":"2026-10-20T18:30:00Z","v":1913,"vw":126.830227},{"c":126.1,"h":126.51,"l":126.021,"n":143,"o":126.51,"t":"2026-10-20T18:45:00Z","v":4126,"vw":126.259852},{"c":125.73,"h":126.39,"l":125.3,"n":541,"o":126.095,"t":"2026-10-20T19:00:00Z","v":19093,"vw":125.985997},{"c":124.89,"h":125.88,"l":124.6,"n":312,"o":125.61,"t":"2026-10-20T19:15:00Z","v":10228,"vw":125.204466},{"c":124.49,"h":125.37,"l":124.49,"n":435,"o":124.97,"t":"2026-10-20T19:30:00Z","v":13995,"vw":125.110954},{"c":124.09,"h":124.76,"l":123.15,"n":1169,"o":124.49,"t":"2026-10-20T19:45:00Z","v":46317,"vw":123.63018},{"c":123.92,"h":123.92,"l":123.92,"n":10,"o":123.92,"t":"2026-10-20T20:00:00Z","v":41608,"vw":123.92},{"c":123.92,"h":123.92,"l":123.92,"n":1,"o":123.92,"t":"2026-10-20T21:00:00Z","v":2365,"vw":123.92},{"c":124,"h":124.1,"l":124,"n":64,"o":124.1,"t":"2026-10-20T22:45:00Z","v":1640,"vw":124.089111},{"c":124.3,"h":124.3,"l":124.3,"n":10,"o":124.3,"t":"2026-10-20T23:45:00Z","v":131,"vw":124.3},{"c":124.51,"h":124.51,"l":123.91,"n":64,"o":123.93,"t":"2026-10-21T13:00:00Z","v":2095,"vw":124.08464},{"c":124.855,"h":126.59,"l":124.81,"n":357,"o":125.39,"t":"2026-10-21T13:30:00Z","v":11851,"vw":125.196232},{"c":124.0475,"h":126.25,"l":124.0475,"n":296,"o":125,"t":"2026-10-21T13:45:00Z","v":16665,"vw":125.594665},{"c":123.89,"h":124.04,"l":123.61,"n":159,"o":124.01,"t":"2026-10-21T14:00:00Z","v":3453,"vw":123.902632},{"c":125.83,"h":126.18,"l":122.82,"n":287,"o":123.21,"t":"2026-10-21T14:15:00Z","v":9043,"vw":123.801521},{"c":125.785,"h":125.845,"l":125.785,"n":30,"o":125.845,"t":"2026-10-21T14:30:00Z","v":703,"vw":125.8125},{"c":125.78,"h":125.84,"l":125.78,"n":60,"o":125.84,"t":"2026-10-21T14:45:00Z","v":1751,"vw":125.799445},{"c":125.41,"h":125.81,"l":125,"n":202,"o":125.19,"t":"2026-10-21T15:00:00Z","v":7769,"vw":125.182739},{"c":126.365,"h":126.45,"l":125.4,"n":66,"o":125.725,"t":"2026-10-21T15:15:00Z","v":1420,"vw":125.913},{"c":125.13,"h":126.365,"l":125,"n":330,"o":126.365,"t":"2026-10-21T15:30:00Z","v":12441,"vw":125.416843},{"c":124.93,"h":125.11,"l":124.93,"n":148,"o":125.11,"t":"2026-10-21T15:45:00Z","v":6953,"vw":125.005128},{"c":124.235,"h":124.53,"l":124.235,"n":14,"o":124.53,"t":"2026-10-21T16:00:00Z","v":274,"vw":124.3825},{"c":124.99,"h":124.99,"l":124.05,"n":110,"o":124.05,"t":"2026-10-21T16:15:00Z","v":4389,"vw":124.190641},{"c":125.085,"h":125.21,"l":124.52,"n":148,"o":124.52,"t":"2026-10-21T16:30:00Z","v":6201,"vw":124.978454},{"c":126.48,"h":126.61,"l":125,"n":216,"o":125.0775,"t":"2026-10-21T16:45:00Z","v":6753,"vw":125.548005},{"c":126.47,"h":126.68,"l":126.24,"n":113,"o":126.27,"t":"2026-10-21T17:00:00Z","v":4781,"vw":126.4304},{"c":126.46,"h":126.46,"l":126.18,"n":118,"o":126.36,"t":"2026-10-21T17:15:00Z","v":4280,"vw":126.329658},{"c":127.22,"h":127.22,"l":126.54,"n":148,"o":126.54,"t":"2026-10-21T17:30:00Z","v":3305,"vw":126.930714},{"c":127.57,"h":127.83,"l":126.965,"n":73,"o":127.29,"t":"2026-10-21T17:45:00Z","v":1842,"vw":127.412},{"c":126.72,"h":127.85,"l":126.72,"n":137,"o":127.85,"t":"2026-10-21T18:00:00Z","v":2662,"vw":127.250407},{"c":127.63,"h":127.945,"l":127.16,"n":175,"o":127.21,"t":"2026-10-21T18:15:00Z","v":3727,"vw":127.370215},{"c":127.955,"h":128.025,"l":127.5,"n":246,"o":127.915,"t":"2026-10-21T18:30:00Z","v":4634,"vw":127.769996},{"c":126.79,"h":127.98,"l":126.79,"n":302,"o":127.875,"t":"2026-10-21T18:45:00Z","v":5831,"vw":127.451111},{"c":125.66,"h":126.72,"l":125.62,"n":368,"o":126.72,"t":"2026-10-21T19:00:00Z","v":10351,"vw":126.091011},{"c":127.33,"h":127.33,"l":125.47,"n":222,"o":125.5,"t":"2026-10-21T19:15:00Z","v":7233,"vw":126.117746},{"c":127.47,"h":127.98,"l":127.43,"n":243,"o":127.64,"t":"2026-10-21T19:30:00Z","v":5343,"vw":127.579236},{"c":126.59,"h":128.48,"l":126.335,"n":1104,"o":128,"t":"2026-10-21T19:45:00Z","v":37969,"vw":126.960428},{"c":126.58,"h":126.58,"l":126.58,"n":15,"o":126.58,"t":"2026-10-21T20:00:00Z","v":37708,"vw":126.58},{"c":125.2,"h":127.1,"l":125.2,"n":76,"o":127.1,"t":"2026-10-21T20:15:00Z","v":2336,"vw":126.127984},{"c":126.5,"h":126.5,"l":126.5,"n":23,"o":126.5,"t":"2026-10-21T21:45:00Z","v":1025,"vw":126.5},{"c":126.5,"h":127.5,"l":126.5,"n":32,"o":126.9,"t":"2026-10-21T22:00:00Z","v":1377,"vw":126.937085},{"c":127.01,"h":127.01,"l":126.8,"n":37,"o":126.8,"t":"2026-10-21T22:15:00Z","v":1096,"vw":126.87},{"c":126.41,"h":126.41,"l":125.8,"n":23,"o":125.8,"t":"2026-10-21T22:30:00Z","v":1633,"vw":126.207211},{"c":126.35,"h":126.35,"l":126.35,"n":8,"o":126.35,"t":"2026-10-21T22:45:00Z","v":1005,"vw":126.35},{"c":126.7,"h":126.7,"l":126.7,"n":2,"o":126.7,"t":"2026-10-21T23:00:00Z","v":382,"vw":126.7},{"c":126,"h":127.01,"l":124,"n":138,"o":124,"t":"2026-10-21T23:45:00Z","v":2709,"vw":124.836097},{"c":126.2,"h":126.2,"l":126.2,"n":5,"o":126.2,"t":"2026-10-22T08:00:00Z","v":601,"vw":126.2},{"c":125.01,"h":125.01,"l":125.01,"n":8,"o":125.01,"t":"2026-10-22T08:30:00Z","v":107,"vw":125.01},{"c":125.51,"h":125.51,"l":125.51,"n":1,"o":125.51,"t":"2026-10-22T12:15:00Z","v":300,"vw":125.51},{"c":125.44,"h":125.44,"l":125.44,"n":4,"o":125.44,"t":"2026-10-22T12:30:00Z","v":106,"vw":125.44},{"c":125,"h":125,"l":125,"n":14,"o":125,"t":"2026-10-22T13:15:00Z","v":666,"vw":125},{"c":126.91,"h":126.91,"l":125,"n":126,"o":125.09,"t":"2026-10-22T13:30:00Z","v":5671,"vw":125.504708},{"c":126.8,"h":127.88,"l":126.6831,"n":508,"o":127.88,"t":"2026-10-22T14:00:00Z","v":11102,"vw":127.221589},{"c":125.92,"h":126.6,"l":125.8,"n":222,"o":126.4,"t":"2026-10-22T14:15:00Z","v":4106,"vw":126.339887},{"c":126.4,"h":126.4,"l":125.58,"n":100,"o":125.8,"t":"2026-10-22T14:30:00Z","v":2780,"vw":125.869678},{"c":126.45,"h":126.63,"l":126.45,"n":40,"o":126.57,"t":"2026-10-22T14:45:00Z","v":763,"vw":126.55233},{"c":125.9,"h":126.675,"l":125.9,"n":82,"o":126.33,"t":"2026-10-22T15:00:00Z","v":986,"vw":126.344895},{"c":127.24,"h":127.91,"l":127,"n":87,"o":127,"t":"2026-10-22T15:15:00Z","v":1387,"vw":127.306},{"c":126.62,"h":127.26,"l":126.62,"n":6,"o":127.26,"t":"2026-10-22T15:30:00Z","v":356,"vw":127.046667},{"c":126.68,"h":127.26,"l":126.54,"n":20,"o":127.26,"t":"2026-10-22T15:45:00Z","v":469,"vw":126.826667},{"c":126.89,"h":126.89,"l":126.57,"n":63,"o":126.73,"t":"2026-10-22T16:00:00Z","v":1215,"vw":126.725752},{"c":126.76,"h":127.07,"l":126.72,"n":38,"o":126.72,"t":"2026-10-22T16:15:00Z","v":888,"vw":126.794328},{"c":125.03,"h":126.765,"l":125.03,"n":85,"o":126.765,"t":"2026-10-22T16:30:00Z","v":999,"vw":125.966},{"c":124.835,"h":124.93,"l":124.43,"n":82,"o":124.43,"t":"2026-10-22T16:45:00Z","v":1729,"vw":124.844104},{"c":123.865,"h":124.14,"l":123.475,"n":122,"o":123.93,"t":"2026-10-22T17:00:00Z","v":3113,"vw":123.875833},{"c":124.42,"h":124.48,"l":123.81,"n":72,"o":123.93,"t":"2026-10-22T17:15:00Z","v":2745,"vw":124.209533},{"c":124.82,"h":124.85,"l":124.82,"n":38,"o":124.85,"t":"2026-10-22T17:30:00Z","v":663,"vw":124.835},{"c":125.54,"h":125.54,"l":125.45,"n":15,"o":125.45,"t":"2026-10-22T17:45:00Z","v":456,"vw":125.51},{"c":125.04,"h":125.23,"l":125.04,"n":22,"o":125.205,"t":"2026-10-22T18:00:00Z","v":613,"vw":125.17},{"c":125.99,"h":125.99,"l":125.42,"n":34,"o":125.42,"t":"2026-10-22T18:15:00Z","v":893,"vw":125.705},{"c":125.34,"h":125.74,"l":125.16,"n":78,"o":125.57,"t":"2026-10-22T18:30:00Z","v":1714,"vw":125.419183},{"c":125.9689,"h":125.9689,"l":125.31,"n":64,"o":125.31,"t":"2026-10-22T18:45:00Z","v":1272,"vw":125.549817},{"c":125.675,"h":125.8,"l":125.44,"n":82,"o":125.44,"t":"2026-10-22T19:00:00Z","v":2036,"vw":125.51388},{"c":125.35,"h":125.925,"l":125.35,"n":115,"o":125.76,"t":"2026-10-22T19:15:00Z","v":1794,"vw":125.649474},{"c":125.35,"h":125.52,"l":125.35,"n":74,"o":125.49,"t":"2026-10-22T19:30:00Z","v":1395,"vw":125.428907},{"c":126.685,"h":126.685,"l":125.12,"n":581,"o":125.35,"t":"2026-10-22T19:45:00Z","v":9421,"vw":126.058615},{"c":126.39,"h":126.39,"l":126.39,"n":11,"o":126.39,"t":"2026-10-22T20:00:00Z","v":20885,"vw":126.39},{"c":126.3,"h":126.3,"l":126.3,"n":32,"o":126.3,"t":"2026-10-22T22:30:00Z","v":2271,"vw":126.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":176.62118750111617,"iv":1.003773347401943,"gamma":0.006560416085475118,"theta":-0.146283234978589,"vega":0.08262352296839273,"rho":0.012725748566902421,"breakevenPct":41.78241290666363},{"delta":0.2,"premium":2.45,"strike":151.49785834491837,"iv":0.6769709297962031,"gamma":0.011706423476250009,"theta":-0.11950799654805208,"vega":0.09918417609285571,"rho":0.017485122579826377,"breakevenPct":21.890624184416765},{"delta":0.25,"premium":2.7067516291982407,"strike":142.55474638858817,"iv":0.5520467133056743,"gamma":0.01619390845667886,"theta":-0.11064448202328143,"vega":0.11251965936597592,"rho":0.022065656651277302,"breakevenPct":15.01306256356803},{"delta":0.3,"premium":3.3697368421052625,"strike":138.68421052631578,"iv":0.5325894736842105,"gamma":0.018173684210526314,"theta":-0.11668421052631578,"vega":0.1229736842105263,"rho":0.02644416045562058,"breakevenPct":12.473434179272408},{"delta":0.35,"premium":4.1921052631578934,"strike":135.94298245614036,"iv":0.5394425438596491,"gamma":0.01916052631578947,"theta":-0.12644298245614033,"vega":0.13125219298245613,"rho":0.030755572405602543,"breakevenPct":10.954147046158546},{"delta":0.4,"premium":5.119943820224719,"strike":133.32482124616956,"iv":0.5453513789581205,"gamma":0.01973452502553626,"theta":-0.13335137895812052,"vega":0.13657926455566904,"rho":0.03500654056517675,"breakevenPct":9.615807653518829},{"delta":0.45,"premium":6.10308988764045,"strike":130.7711950970378,"iv":0.5507650663942799,"gamma":0.02009203268641471,"theta":-0.13876506639427988,"vega":0.14035863125638406,"rho":0.039225812590756644,"breakevenPct":8.372355490639944},{"delta":0.5,"premium":7.183682634730539,"strike":128.25848303393212,"iv":0.5521910179640719,"gamma":0.020130339321357285,"theta":-0.14026067864271458,"vega":0.141012375249501,"rho":0.04337739645776542,"breakevenPct":7.238452627603075},{"delta":0.55,"premium":8.306437125748504,"strike":125.76347305389221,"iv":0.551891616766467,"gamma":0.02003053892215569,"theta":-0.14006107784431138,"vega":0.14031377245508983,"rho":0.04749969404413168,"breakevenPct":6.151947885701288},{"delta":0.6,"premium":9.725413223140494,"strike":123.20764462809917,"iv":0.5582166322314049,"gamma":0.019283057851239672,"theta":-0.13842272727272728,"vega":0.13651528925619835,"rho":0.05141797314371975,"breakevenPct":5.251827277307743},{"delta":0.65,"premium":11.275,"strike":120.625,"iv":0.5674625,"gamma":0.01825,"theta":-0.13615,"vega":0.13135,"rho":0.05524629596527594,"breakevenPct":4.4338875692794995},{"delta":0.7,"premium":12.818550873586844,"strike":118.0524152106886,"iv":0.5611306269270298,"gamma":0.017220966084275438,"theta":-0.12695272353545736,"vega":0.12258232271325797,"rho":0.05907192937017133,"breakevenPct":3.619133875119118},{"delta":0.75,"premium":14.360174717368963,"strike":115.4830421377184,"iv":0.5498253854059609,"gamma":0.01619321685508736,"theta":-0.11554470709146968,"vega":0.11266454265159301,"rho":0.06289670414863942,"breakevenPct":2.805397351613117},{"delta":0.8,"premium":16.953546099290783,"strike":112.12056737588652,"iv":0.5631337588652483,"gamma":0.013926808510638294,"theta":-0.10481929078014184,"vega":0.09887914893617018,"rho":0.06592618736326401,"breakevenPct":2.1964477238141824},{"delta":0.85,"premium":19.82201166180758,"strike":108.53498542274052,"iv":0.5696068513119533,"gamma":0.011374489795918367,"theta":-0.09029591836734693,"vega":0.08218892128279884,"rho":0.06874651727901251,"breakevenPct":1.6286596077182214},{"delta":0.9,"premium":22.807710280373836,"strike":104.82476635514018,"iv":0.5580453271028037,"gamma":0.008791355140186911,"theta":-0.06979556074766352,"vega":0.062349999999999975,"rho":0.07147472357935986,"breakevenPct":1.0550092126001795}],"put":[{"delta":0.1,"premium":2.45,"strike":85.91375526944577,"iv":1.2528325955868191,"gamma":0.003965078117270636,"theta":-0.13348996229889615,"vega":0.0621764948979711,"rho":-0.012077107542352977,"breakevenPct":33.91626661168189},{"delta":0.15,"premium":2.45,"strike":102.8186193177097,"iv":0.8054508955566866,"gamma":0.008237173891458043,"theta":-0.11264573908799354,"vega":0.08255234372744671,"rho":-0.01725499973391429,"breakevenPct":20.53157615383238},{"delta":0.2,"premium":2.6406147396831443,"strike":111.15524084656451,"iv":0.6138378638003446,"gamma":0.012847746838506553,"theta":-0.10178496572119333,"vega":0.09890631939229975,"rho":-0.02255363699333887,"breakevenPct":14.081847896372633},{"delta":0.25,"premium":3.3106435643564356,"strike":115.0990099009901,"iv":0.5730851485148515,"gamma":0.015545544554455445,"theta":-0.10793465346534653,"vega":0.11304851485148515,"rho":-0.028038225407213214,"breakevenPct":11.489812876774616},{"delta":0.3,"premium":4.300742574257425,"strike":117.84928492849285,"iv":0.5754503850385039,"gamma":0.01681067106710671,"theta":-0.11723058305830583,"vega":0.12272948294829482,"rho":-0.03387328443296855,"breakevenPct":10.096165990312413},{"delta":0.35,"premium":5.317032392894461,"strike":120.56948798328108,"iv":0.5763318704284222,"gamma":0.017982236154649948,"theta":-0.12521755485893415,"vega":0.13141619644723093,"rho":-0.03972609452460228,"breakevenPct":8.747066040865697},{"delta":0.4,"premium":6.427272727272728,"strike":123.18181818181819,"iv":0.5718909090909091,"gamma":0.018818181818181817,"theta":-0.1285090909090909,"vega":0.13653636363636365,"rho":-0.045642580458056685,"breakevenPct":7.557762902180954},{"delta":0.45,"premium":7.569811320754717,"strike":125.75471698113208,"iv":0.5658415094339623,"gamma":0.019535849056603775,"theta":-0.13001509433962263,"vega":0.14031132075471697,"rho":-0.051579058532263584,"breakevenPct":6.425252842139859},{"delta":0.5,"premium":8.786295928500497,"strike":128.23733862959284,"iv":0.5561096325719961,"gamma":0.01998272095332671,"theta":-0.12743316782522343,"vega":0.141006454816286,"rho":-0.05756130808661435,"breakevenPct":5.422769041098691},{"delta":0.55,"premium":10.152934898612596,"strike":130.77374599786552,"iv":0.5497261472785486,"gamma":0.02012977588046958,"theta":-0.124454855923159,"vega":0.14041675560298825,"rho":-0.0636514494742581,"breakevenPct":4.49658661975223},{"delta":0.6,"premium":11.887193169690502,"strike":133.44183564567768,"iv":0.5515404482390608,"gamma":0.019542796157950907,"theta":-0.120506083244397,"vega":0.13668143009605124,"rho":-0.07000573983306736,"breakevenPct":3.757211024554877},{"delta":0.65,"premium":13.721670428893907,"strike":136.17381489841986,"iv":0.5502758465011286,"gamma":0.018800902934537244,"theta":-0.11416207674943565,"vega":0.13116636568848758,"rho":-0.07643013256620178,"breakevenPct":3.0465997865986085},{"delta":0.7,"premium":15.696839729119636,"strike":138.99548532731376,"iv":0.5446889390519187,"gamma":0.01784153498871332,"theta":-0.10445553047404064,"vega":0.1231528216704289,"rho":-0.082952938247908,"breakevenPct":2.3763692809230976},{"delta":0.75,"premium":17.89767441860465,"strike":141.9706242350061,"iv":0.5353298653610771,"gamma":0.01651468788249694,"theta":-0.09161982864137087,"vega":0.1122204406364749,"rho":-0.08963553042758829,"breakevenPct":1.7633018080748477},{"delta":0.8,"premium":20.23215926493109,"strike":145.03828483920367,"iv":0.5238943338437979,"gamma":0.014977029096477792,"theta":-0.0770200612557427,"vega":0.09962848392036751,"rho":-0.09641306119258441,"breakevenPct":1.1827984368388054},{"delta":0.85,"premium":23.448085758039813,"strike":148.86676875957122,"iv":0.5133277182235835,"gamma":0.012679938744257276,"theta":-0.05902618683001533,"vega":0.08247687595712098,"rho":-0.1038449228749703,"breakevenPct":0.6977965150186928},{"delta":0.9,"premium":27.727731092436976,"strike":153.69747899159665,"iv":0.5038403361344538,"gamma":0.009707563025210083,"theta":-0.03876218487394957,"vega":0.0620924369747899,"rho":-0.11207871696338519,"breakevenPct":0.26148226511507416}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":176.62118750111617,"iv":1.003773347401943,"gamma":0.006560416085475118,"theta":-0.146283234978589,"vega":0.08262352296839273,"rho":0.012725748566902421,"breakevenPct":41.78241290666363},{"delta":0.2,"premium":2.45,"strike":151.49785834491837,"iv":0.6769709297962031,"gamma":0.011706423476250009,"theta":-0.11950799654805208,"vega":0.09918417609285571,"rho":0.017485122579826377,"breakevenPct":21.890624184416765},{"delta":0.25,"premium":2.7067516291982407,"strike":142.55474638858817,"iv":0.5520467133056743,"gamma":0.01619390845667886,"theta":-0.11064448202328143,"vega":0.11251965936597592,"rho":0.022065656651277302,"breakevenPct":15.01306256356803},{"delta":0.3,"premium":3.3697368421052625,"strike":138.68421052631578,"iv":0.5325894736842105,"gamma":0.018173684210526314,"theta":-0.11668421052631578,"vega":0.1229736842105263,"rho":0.02644416045562058,"breakevenPct":12.473434179272408},{"delta":0.35,"premium":4.1921052631578934,"strike":135.94298245614036,"iv":0.5394425438596491,"gamma":0.01916052631578947,"theta":-0.12644298245614033,"vega":0.13125219298245613,"rho":0.030755572405602543,"breakevenPct":10.954147046158546},{"delta":0.4,"premium":5.119943820224719,"strike":133.32482124616956,"iv":0.5453513789581205,"gamma":0.01973452502553626,"theta":-0.13335137895812052,"vega":0.13657926455566904,"rho":0.03500654056517675,"breakevenPct":9.615807653518829},{"delta":0.45,"premium":6.10308988764045,"strike":130.7711950970378,"iv":0.5507650663942799,"gamma":0.02009203268641471,"theta":-0.13876506639427988,"vega":0.14035863125638406,"rho":0.039225812590756644,"breakevenPct":8.372355490639944},{"delta":0.5,"premium":7.183682634730539,"strike":128.25848303393212,"iv":0.5521910179640719,"gamma":0.020130339321357285,"theta":-0.14026067864271458,"vega":0.141012375249501,"rho":0.04337739645776542,"breakevenPct":7.238452627603075},{"delta":0.55,"premium":8.306437125748504,"strike":125.76347305389221,"iv":0.551891616766467,"gamma":0.02003053892215569,"theta":-0.14006107784431138,"vega":0.14031377245508983,"rho":0.04749969404413168,"breakevenPct":6.151947885701288},{"delta":0.6,"premium":9.725413223140494,"strike":123.20764462809917,"iv":0.5582166322314049,"gamma":0.019283057851239672,"theta":-0.13842272727272728,"vega":0.13651528925619835,"rho":0.05141797314371975,"breakevenPct":5.251827277307743},{"delta":0.65,"premium":11.275,"strike":120.625,"iv":0.5674625,"gamma":0.01825,"theta":-0.13615,"vega":0.13135,"rho":0.05524629596527594,"breakevenPct":4.4338875692794995},{"delta":0.7,"premium":12.818550873586844,"strike":118.0524152106886,"iv":0.5611306269270298,"gamma":0.017220966084275438,"theta":-0.12695272353545736,"vega":0.12258232271325797,"rho":0.05907192937017133,"breakevenPct":3.619133875119118},{"delta":0.75,"premium":14.360174717368963,"strike":115.4830421377184,"iv":0.5498253854059609,"gamma":0.01619321685508736,"theta":-0.11554470709146968,"vega":0.11266454265159301,"rho":0.06289670414863942,"breakevenPct":2.805397351613117},{"delta":0.8,"premium":16.953546099290783,"strike":112.12056737588652,"iv":0.5631337588652483,"gamma":0.013926808510638294,"theta":-0.10481929078014184,"vega":0.09887914893617018,"rho":0.06592618736326401,"breakevenPct":2.1964477238141824},{"delta":0.85,"premium":19.82201166180758,"strike":108.53498542274052,"iv":0.5696068513119533,"gamma":0.011374489795918367,"theta":-0.09029591836734693,"vega":0.08218892128279884,"rho":0.06874651727901251,"breakevenPct":1.6286596077182214},{"delta":0.9,"premium":22.807710280373836,"strike":104.82476635514018,"iv":0.5580453271028037,"gamma":0.008791355140186911,"theta":-0.06979556074766352,"vega":0.062349999999999975,"rho":0.07147472357935986,"breakevenPct":1.0550092126001795}],"put":[{"delta":0.1,"premium":2.45,"strike":85.91375526944577,"iv":1.2528325955868191,"gamma":0.003965078117270636,"theta":-0.13348996229889615,"vega":0.0621764948979711,"rho":-0.012077107542352977,"breakevenPct":33.91626661168189},{"delta":0.15,"premium":2.45,"strike":102.8186193177097,"iv":0.8054508955566866,"gamma":0.008237173891458043,"theta":-0.11264573908799354,"vega":0.08255234372744671,"rho":-0.01725499973391429,"breakevenPct":20.53157615383238},{"delta":0.2,"premium":2.6406147396831443,"strike":111.15524084656451,"iv":0.6138378638003446,"gamma":0.012847746838506553,"theta":-0.10178496572119333,"vega":0.09890631939229975,"rho":-0.02255363699333887,"breakevenPct":14.081847896372633},{"delta":0.25,"premium":3.3106435643564356,"strike":115.0990099009901,"iv":0.5730851485148515,"gamma":0.015545544554455445,"theta":-0.10793465346534653,"vega":0.11304851485148515,"rho":-0.028038225407213214,"breakevenPct":11.489812876774616},{"delta":0.3,"premium":4.300742574257425,"strike":117.84928492849285,"iv":0.5754503850385039,"gamma":0.01681067106710671,"theta":-0.11723058305830583,"vega":0.12272948294829482,"rho":-0.03387328443296855,"breakevenPct":10.096165990312413},{"delta":0.35,"premium":5.317032392894461,"strike":120.56948798328108,"iv":0.5763318704284222,"gamma":0.017982236154649948,"theta":-0.12521755485893415,"vega":0.13141619644723093,"rho":-0.03972609452460228,"breakevenPct":8.747066040865697},{"delta":0.4,"premium":6.427272727272728,"strike":123.18181818181819,"iv":0.5718909090909091,"gamma":0.018818181818181817,"theta":-0.1285090909090909,"vega":0.13653636363636365,"rho":-0.045642580458056685,"breakevenPct":7.557762902180954},{"delta":0.45,"premium":7.569811320754717,"strike":125.75471698113208,"iv":0.5658415094339623,"gamma":0.019535849056603775,"theta":-0.13001509433962263,"vega":0.14031132075471697,"rho":-0.051579058532263584,"breakevenPct":6.425252842139859},{"delta":0.5,"premium":8.786295928500497,"strike":128.23733862959284,"iv":0.5561096325719961,"gamma":0.01998272095332671,"theta":-0.12743316782522343,"vega":0.141006454816286,"rho":-0.05756130808661435,"breakevenPct":5.422769041098691},{"delta":0.55,"premium":10.152934898612596,"strike":130.77374599786552,"iv":0.5497261472785486,"gamma":0.02012977588046958,"theta":-0.124454855923159,"vega":0.14041675560298825,"rho":-0.0636514494742581,"breakevenPct":4.49658661975223},{"delta":0.6,"premium":11.887193169690502,"strike":133.44183564567768,"iv":0.5515404482390608,"gamma":0.019542796157950907,"theta":-0.120506083244397,"vega":0.13668143009605124,"rho":-0.07000573983306736,"breakevenPct":3.757211024554877},{"delta":0.65,"premium":13.721670428893907,"strike":136.17381489841986,"iv":0.5502758465011286,"gamma":0.018800902934537244,"theta":-0.11416207674943565,"vega":0.13116636568848758,"rho":-0.07643013256620178,"breakevenPct":3.0465997865986085},{"delta":0.7,"premium":15.696839729119636,"strike":138.99548532731376,"iv":0.5446889390519187,"gamma":0.01784153498871332,"theta":-0.10445553047404064,"vega":0.1231528216704289,"rho":-0.082952938247908,"breakevenPct":2.3763692809230976},{"delta":0.75,"premium":17.89767441860465,"strike":141.9706242350061,"iv":0.5353298653610771,"gamma":0.01651468788249694,"theta":-0.09161982864137087,"vega":0.1122204406364749,"rho":-0.08963553042758829,"breakevenPct":1.7633018080748477},{"delta":0.8,"premium":20.23215926493109,"strike":145.03828483920367,"iv":0.5238943338437979,"gamma":0.014977029096477792,"theta":-0.0770200612557427,"vega":0.09962848392036751,"rho":-0.09641306119258441,"breakevenPct":1.1827984368388054},{"delta":0.85,"premium":23.448085758039813,"strike":148.86676875957122,"iv":0.5133277182235835,"gamma":0.012679938744257276,"theta":-0.05902618683001533,"vega":0.08247687595712098,"rho":-0.1038449228749703,"breakevenPct":0.6977965150186928},{"delta":0.9,"premium":27.727731092436976,"strike":153.69747899159665,"iv":0.5038403361344538,"gamma":0.009707563025210083,"theta":-0.03876218487394957,"vega":0.0620924369747899,"rho":-0.11207871696338519,"breakevenPct":0.26148226511507416}]}},"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"}}