{"symbol":"TFX","url":"https://intraalpha.com/companies/TFX","capturedAt":"2026-10-23T02:21:19.339Z","state":"ready","quote":{"symbol":"TFX","last_price":136.58,"prev_close":130.4,"regular_close":136.58,"change":6.18,"change_pct":4.7393,"regular_change":6.18,"regular_change_pct":4.7393,"extended_change":0,"extended_change_pct":0,"bid":99.66,"ask":146.47,"bid_size":100,"ask_size":200,"volume":697999,"vwap":135.131888,"open":132.3,"high":137.015,"low":131.265,"close":136.58,"trade_count":14504,"last_trade_at":"2026-10-22T23:00:00.001360311Z","last_quote_at":"2026-10-22T23:55:40.809167067Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:13.731106887-04:00","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":"TFX","fetched_at":"2026-10-23T02:21:18.996643+00:00","name":"Teleflex Incorporated","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Teleflex Incorporated, headquartered in Wayne, Pennsylvania, is an American provider of specialty medical devices for a range of procedures in critical care and surgery.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5525360000,"ebitda":403903000,"pe_ratio":null,"peg_ratio":0.164,"book_value":68.55,"dividend_per_share":1.36,"dividend_yield":0.0104,"eps":-8.48,"revenue_ttm":2254524000,"gross_profit_ttm":1242426000,"profit_margin":-0.458,"operating_margin_ttm":0.101,"return_on_assets_ttm":0.0175,"return_on_equity_ttm":-0.007,"quarterly_earnings_growth":-0.173,"quarterly_revenue_growth":0.289,"analyst_target_price":154,"analyst_number":4,"beta":0.832,"fifty_two_week_high":144.64,"fifty_two_week_low":99.39,"fifty_day_ma":130.89,"two_hundred_day_ma":124.26,"shares_outstanding":42372400,"forward_pe":11.01,"price_to_sales":2.451,"price_to_book":1.822,"ev_to_revenue":3.429,"ev_to_ebitda":30.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:18.996643+00:00"},"optionObservedAt":"2026-10-22T19:49:59.271Z","bars":[{"c":129.495,"h":130.48,"l":129.495,"n":79,"o":130.14,"t":"2026-10-16T13:30:00Z","v":9319,"vw":130.078905},{"c":129.44,"h":129.49,"l":129.2,"n":55,"o":129.345,"t":"2026-10-16T13:35:00Z","v":1343,"vw":129.367857},{"c":129.94,"h":130.01,"l":129.08,"n":100,"o":129.49,"t":"2026-10-16T13:40:00Z","v":23872,"vw":129.279101},{"c":129.66,"h":129.98,"l":129.57,"n":136,"o":129.935,"t":"2026-10-16T13:45:00Z","v":13904,"vw":129.705253},{"c":129.64,"h":130.57,"l":129.6,"n":106,"o":130.1,"t":"2026-10-16T13:50:00Z","v":4907,"vw":130.295878},{"c":130.91,"h":130.91,"l":129.91,"n":136,"o":130.11,"t":"2026-10-16T13:55:00Z","v":5937,"vw":130.228524},{"c":130.785,"h":130.94,"l":130.65,"n":59,"o":130.91,"t":"2026-10-16T14:00:00Z","v":1908,"vw":130.847308},{"c":129.82,"h":130.58,"l":129.82,"n":117,"o":130.58,"t":"2026-10-16T14:05:00Z","v":2951,"vw":130.160469},{"c":129.54,"h":130.08,"l":129.44,"n":147,"o":129.72,"t":"2026-10-16T14:10:00Z","v":4824,"vw":129.687165},{"c":129.275,"h":129.66,"l":129.275,"n":108,"o":129.64,"t":"2026-10-16T14:15:00Z","v":3242,"vw":129.523154},{"c":129.97,"h":130.26,"l":129.285,"n":163,"o":129.285,"t":"2026-10-16T14:20:00Z","v":7081,"vw":129.69847},{"c":129.66,"h":129.87,"l":129.66,"n":83,"o":129.86,"t":"2026-10-16T14:25:00Z","v":2463,"vw":129.817308},{"c":130.05,"h":130.19,"l":129.46,"n":213,"o":129.72,"t":"2026-10-16T14:30:00Z","v":8220,"vw":129.735544},{"c":129.835,"h":130.13,"l":129.82,"n":135,"o":130.045,"t":"2026-10-16T14:35:00Z","v":5138,"vw":129.962115},{"c":129.835,"h":129.835,"l":129.8325,"n":79,"o":129.835,"t":"2026-10-16T14:40:00Z","v":1599,"vw":129.834682},{"c":130.04,"h":130.045,"l":129.89,"n":145,"o":130,"t":"2026-10-16T14:45:00Z","v":4637,"vw":129.93945},{"c":130.2925,"h":130.365,"l":130.08,"n":148,"o":130.15,"t":"2026-10-16T14:50:00Z","v":3155,"vw":130.204011},{"c":130.45,"h":130.61,"l":130.39,"n":190,"o":130.395,"t":"2026-10-16T14:55:00Z","v":4141,"vw":130.488214},{"c":130.73,"h":130.73,"l":130.325,"n":189,"o":130.54,"t":"2026-10-16T15:00:00Z","v":5470,"vw":130.499993},{"c":130.83,"h":130.83,"l":130.74,"n":65,"o":130.74,"t":"2026-10-16T15:05:00Z","v":1023,"vw":130.8},{"c":131.04,"h":131.195,"l":130.94,"n":181,"o":131.005,"t":"2026-10-16T15:10:00Z","v":4724,"vw":131.076999},{"c":130.74,"h":131.21,"l":130.67,"n":237,"o":131.11,"t":"2026-10-16T15:15:00Z","v":10579,"vw":130.983083},{"c":130.9,"h":130.915,"l":130.66,"n":131,"o":130.67,"t":"2026-10-16T15:20:00Z","v":4114,"vw":130.7876},{"c":130.56,"h":130.78,"l":130.44,"n":201,"o":130.78,"t":"2026-10-16T15:25:00Z","v":6784,"vw":130.562331},{"c":130.595,"h":130.6,"l":130.595,"n":26,"o":130.6,"t":"2026-10-16T15:30:00Z","v":454,"vw":130.5975},{"c":130.64,"h":130.77,"l":130.595,"n":122,"o":130.595,"t":"2026-10-16T15:35:00Z","v":3926,"vw":130.688353},{"c":130.44,"h":130.64,"l":130.36,"n":186,"o":130.64,"t":"2026-10-16T15:40:00Z","v":8151,"vw":130.458441},{"c":130.45,"h":130.4725,"l":130.425,"n":48,"o":130.425,"t":"2026-10-16T15:45:00Z","v":1202,"vw":130.457},{"c":130.39,"h":130.42,"l":130.3775,"n":84,"o":130.42,"t":"2026-10-16T15:50:00Z","v":1732,"vw":130.401389},{"c":130.315,"h":130.3175,"l":130.28,"n":68,"o":130.31,"t":"2026-10-16T15:55:00Z","v":1546,"vw":130.311111},{"c":130.17,"h":130.315,"l":129.94,"n":182,"o":130.315,"t":"2026-10-16T16:00:00Z","v":5445,"vw":130.151305},{"c":130.1163,"h":130.21,"l":130.1,"n":55,"o":130.17,"t":"2026-10-16T16:05:00Z","v":1030,"vw":130.143682},{"c":129.745,"h":130.105,"l":129.71,"n":136,"o":130.095,"t":"2026-10-16T16:10:00Z","v":5615,"vw":129.945287},{"c":129.82,"h":129.89,"l":129.745,"n":77,"o":129.745,"t":"2026-10-16T16:15:00Z","v":3084,"vw":129.828625},{"c":129.68,"h":129.835,"l":129.57,"n":106,"o":129.82,"t":"2026-10-16T16:20:00Z","v":3205,"vw":129.728684},{"c":129.39,"h":129.67,"l":129.39,"n":74,"o":129.6,"t":"2026-10-16T16:25:00Z","v":2420,"vw":129.551563},{"c":129.816,"h":129.816,"l":129.415,"n":126,"o":129.415,"t":"2026-10-16T16:30:00Z","v":4269,"vw":129.581017},{"c":129.27,"h":129.635,"l":129.27,"n":96,"o":129.635,"t":"2026-10-16T16:35:00Z","v":3607,"vw":129.511413},{"c":129.5,"h":129.525,"l":129.27,"n":77,"o":129.27,"t":"2026-10-16T16:40:00Z","v":2754,"vw":129.41995},{"c":129.735,"h":129.735,"l":129.51,"n":174,"o":129.53,"t":"2026-10-16T16:45:00Z","v":4886,"vw":129.616106},{"c":129.59,"h":129.63,"l":129.58,"n":119,"o":129.61,"t":"2026-10-16T16:50:00Z","v":3492,"vw":129.604722},{"c":129.51,"h":129.57,"l":129.49,"n":56,"o":129.55,"t":"2026-10-16T16:55:00Z","v":1766,"vw":129.53619},{"c":129.48,"h":129.7,"l":129.24,"n":196,"o":129.7,"t":"2026-10-16T17:00:00Z","v":7401,"vw":129.495056},{"c":129.4575,"h":129.58,"l":129.395,"n":46,"o":129.43,"t":"2026-10-16T17:05:00Z","v":1644,"vw":129.468409},{"c":129.165,"h":129.45,"l":129.09,"n":145,"o":129.45,"t":"2026-10-16T17:10:00Z","v":5456,"vw":129.334348},{"c":128.88,"h":129.16,"l":128.82,"n":96,"o":129.16,"t":"2026-10-16T17:15:00Z","v":3615,"vw":128.976087},{"c":129.035,"h":129.1,"l":128.88,"n":114,"o":128.92,"t":"2026-10-16T17:20:00Z","v":2596,"vw":128.993077},{"c":128.89,"h":129.17,"l":128.89,"n":188,"o":129.12,"t":"2026-10-16T17:25:00Z","v":6797,"vw":128.994211},{"c":128.89,"h":128.89,"l":128.685,"n":102,"o":128.89,"t":"2026-10-16T17:30:00Z","v":3834,"vw":128.842934},{"c":128.825,"h":128.9,"l":128.825,"n":39,"o":128.8375,"t":"2026-10-16T17:35:00Z","v":1598,"vw":128.851898},{"c":129.21,"h":129.22,"l":128.83,"n":142,"o":128.83,"t":"2026-10-16T17:40:00Z","v":5735,"vw":129.131226},{"c":129.24,"h":129.38,"l":129.14,"n":124,"o":129.33,"t":"2026-10-16T17:45:00Z","v":3576,"vw":129.27446},{"c":129.2,"h":129.2,"l":128.965,"n":167,"o":129.16,"t":"2026-10-16T17:50:00Z","v":5946,"vw":129.089306},{"c":129.23,"h":129.33,"l":129.1,"n":212,"o":129.1,"t":"2026-10-16T17:55:00Z","v":6492,"vw":129.206272},{"c":129.14,"h":129.33,"l":129.14,"n":123,"o":129.235,"t":"2026-10-16T18:00:00Z","v":3339,"vw":129.253964},{"c":129.335,"h":129.43,"l":129.135,"n":213,"o":129.34,"t":"2026-10-16T18:05:00Z","v":6148,"vw":129.290919},{"c":129.41,"h":129.41,"l":129.335,"n":75,"o":129.34,"t":"2026-10-16T18:10:00Z","v":1497,"vw":129.350813},{"c":129.405,"h":129.46,"l":129.35,"n":131,"o":129.43,"t":"2026-10-16T18:15:00Z","v":5309,"vw":129.398531},{"c":129.34,"h":129.36,"l":129.17,"n":236,"o":129.36,"t":"2026-10-16T18:20:00Z","v":7436,"vw":129.278625},{"c":129.18,"h":129.31,"l":129.18,"n":138,"o":129.26,"t":"2026-10-16T18:25:00Z","v":4945,"vw":129.229238},{"c":129.64,"h":129.64,"l":129.185,"n":143,"o":129.185,"t":"2026-10-16T18:30:00Z","v":3320,"vw":129.393645},{"c":129.67,"h":129.69,"l":129.425,"n":172,"o":129.68,"t":"2026-10-16T18:35:00Z","v":5812,"vw":129.545364},{"c":129.4275,"h":129.615,"l":129.34,"n":292,"o":129.615,"t":"2026-10-16T18:40:00Z","v":9799,"vw":129.462116},{"c":129.61,"h":129.61,"l":129.385,"n":195,"o":129.385,"t":"2026-10-16T18:45:00Z","v":4546,"vw":129.477205},{"c":129.58,"h":129.68,"l":129.52,"n":205,"o":129.61,"t":"2026-10-16T18:50:00Z","v":5436,"vw":129.563952},{"c":129.72,"h":129.72,"l":129.5325,"n":188,"o":129.565,"t":"2026-10-16T18:55:00Z","v":3533,"vw":129.631389},{"c":129.83,"h":129.83,"l":129.68,"n":188,"o":129.74,"t":"2026-10-16T19:00:00Z","v":4877,"vw":129.720766},{"c":129.56,"h":129.83,"l":129.56,"n":307,"o":129.79,"t":"2026-10-16T19:05:00Z","v":7756,"vw":129.665908},{"c":129.58,"h":129.58,"l":129.425,"n":254,"o":129.53,"t":"2026-10-16T19:10:00Z","v":7121,"vw":129.479912},{"c":129.685,"h":129.81,"l":129.605,"n":222,"o":129.63,"t":"2026-10-16T19:15:00Z","v":5913,"vw":129.724286},{"c":129.73,"h":129.83,"l":129.625,"n":285,"o":129.695,"t":"2026-10-16T19:20:00Z","v":7103,"vw":129.741878},{"c":129.3175,"h":129.79,"l":129.24,"n":410,"o":129.77,"t":"2026-10-16T19:25:00Z","v":11949,"vw":129.487353},{"c":129.68,"h":129.68,"l":129.34,"n":340,"o":129.36,"t":"2026-10-16T19:30:00Z","v":7390,"vw":129.518487},{"c":129.575,"h":129.67,"l":129.51,"n":343,"o":129.665,"t":"2026-10-16T19:35:00Z","v":14970,"vw":129.576489},{"c":129.84,"h":129.84,"l":129.5,"n":478,"o":129.53,"t":"2026-10-16T19:40:00Z","v":17926,"vw":129.633301},{"c":129.72,"h":130.005,"l":129.39,"n":588,"o":129.83,"t":"2026-10-16T19:45:00Z","v":23242,"vw":129.728442},{"c":129.97,"h":130.05,"l":129.67,"n":623,"o":129.75,"t":"2026-10-16T19:50:00Z","v":27236,"vw":129.85502},{"c":130.46,"h":130.53,"l":129.96,"n":1836,"o":129.97,"t":"2026-10-16T19:55:00Z","v":104396,"vw":130.242863},{"c":130.43,"h":130.43,"l":130.43,"n":28,"o":130.43,"t":"2026-10-16T20:00:00Z","v":148969,"vw":130.43},{"c":130.43,"h":130.43,"l":130.43,"n":1,"o":130.43,"t":"2026-10-16T20:25:00Z","v":6816,"vw":130.43},{"c":129.7425,"h":130.82,"l":129.175,"n":74,"o":129.79,"t":"2026-10-19T13:30:00Z","v":5531,"vw":130.468351},{"c":130.1,"h":130.52,"l":129.7275,"n":58,"o":130.5,"t":"2026-10-19T13:35:00Z","v":3480,"vw":130.068544},{"c":129.335,"h":130.1,"l":129.335,"n":48,"o":130.1,"t":"2026-10-19T13:40:00Z","v":2385,"vw":129.862778},{"c":129.7,"h":129.76,"l":129.215,"n":59,"o":129.23,"t":"2026-10-19T13:45:00Z","v":3904,"vw":129.370545},{"c":129.615,"h":129.7,"l":129.515,"n":77,"o":129.7,"t":"2026-10-19T13:50:00Z","v":2261,"vw":129.581539},{"c":129.755,"h":129.78,"l":129.755,"n":37,"o":129.78,"t":"2026-10-19T13:55:00Z","v":691,"vw":129.7675},{"c":129.88,"h":129.95,"l":129.245,"n":199,"o":129.685,"t":"2026-10-19T14:00:00Z","v":9204,"vw":129.599029},{"c":129.775,"h":129.965,"l":129.77,"n":73,"o":129.77,"t":"2026-10-19T14:05:00Z","v":1874,"vw":129.8775},{"c":129.93,"h":129.955,"l":129.75,"n":76,"o":129.9,"t":"2026-10-19T14:10:00Z","v":1730,"vw":129.868727},{"c":130.465,"h":130.465,"l":129.955,"n":127,"o":129.96,"t":"2026-10-19T14:15:00Z","v":4058,"vw":130.136576},{"c":130.63,"h":130.73,"l":130.315,"n":103,"o":130.335,"t":"2026-10-19T14:20:00Z","v":2575,"vw":130.53102},{"c":130.645,"h":130.66,"l":130.53,"n":48,"o":130.66,"t":"2026-10-19T14:25:00Z","v":2321,"vw":130.628854},{"c":130.6,"h":130.645,"l":130.46,"n":180,"o":130.645,"t":"2026-10-19T14:30:00Z","v":35520,"vw":130.628666},{"c":130.5,"h":130.78,"l":130.44,"n":177,"o":130.76,"t":"2026-10-19T14:35:00Z","v":8993,"vw":130.640849},{"c":130.24,"h":130.62,"l":130.1,"n":148,"o":130.6,"t":"2026-10-19T14:40:00Z","v":4490,"vw":130.38715},{"c":130.3,"h":130.36,"l":130.055,"n":86,"o":130.11,"t":"2026-10-19T14:45:00Z","v":3739,"vw":130.198864},{"c":130.285,"h":130.29,"l":130.11,"n":106,"o":130.11,"t":"2026-10-19T14:50:00Z","v":2960,"vw":130.233214},{"c":130.36,"h":130.38,"l":130.35,"n":26,"o":130.37,"t":"2026-10-19T14:55:00Z","v":902,"vw":130.368333},{"c":130.395,"h":130.46,"l":130.235,"n":109,"o":130.46,"t":"2026-10-19T15:00:00Z","v":3636,"vw":130.350885},{"c":130.295,"h":130.4,"l":130.235,"n":72,"o":130.27,"t":"2026-10-19T15:05:00Z","v":2412,"vw":130.295714},{"c":130.59,"h":130.67,"l":130.36,"n":156,"o":130.37,"t":"2026-10-19T15:10:00Z","v":7716,"vw":130.571186},{"c":130.47,"h":130.925,"l":130.47,"n":274,"o":130.66,"t":"2026-10-19T15:15:00Z","v":11475,"vw":130.812434},{"c":130.87,"h":130.89,"l":130.405,"n":102,"o":130.615,"t":"2026-10-19T15:20:00Z","v":3954,"vw":130.69925},{"c":130.925,"h":131.125,"l":130.925,"n":110,"o":131.01,"t":"2026-10-19T15:25:00Z","v":3592,"vw":131.043087},{"c":130.89,"h":131.02,"l":130.89,"n":52,"o":130.915,"t":"2026-10-19T15:30:00Z","v":1158,"vw":130.94875},{"c":131.12,"h":131.12,"l":130.78,"n":187,"o":130.945,"t":"2026-10-19T15:40:00Z","v":6766,"vw":130.961775},{"c":131.45,"h":131.45,"l":131.275,"n":20,"o":131.275,"t":"2026-10-19T15:45:00Z","v":486,"vw":131.329688},{"c":131.1547,"h":131.1547,"l":131.125,"n":16,"o":131.125,"t":"2026-10-19T15:50:00Z","v":472,"vw":131.145211},{"c":131.17,"h":131.22,"l":130.95,"n":104,"o":130.96,"t":"2026-10-19T15:55:00Z","v":3847,"vw":131.112927},{"c":131.02,"h":131.045,"l":131.02,"n":51,"o":131.04,"t":"2026-10-19T16:00:00Z","v":1321,"vw":131.038056},{"c":130.97,"h":130.9876,"l":130.97,"n":32,"o":130.9876,"t":"2026-10-19T16:05:00Z","v":727,"vw":130.983689},{"c":130.92,"h":131.02,"l":130.92,"n":71,"o":130.97,"t":"2026-10-19T16:10:00Z","v":2717,"vw":130.956385},{"c":130.8025,"h":130.8025,"l":130.75,"n":44,"o":130.75,"t":"2026-10-19T16:15:00Z","v":990,"vw":130.77625},{"c":130.88,"h":130.99,"l":130.7,"n":182,"o":130.805,"t":"2026-10-19T16:20:00Z","v":6160,"vw":130.86966},{"c":130.795,"h":130.86,"l":130.71,"n":166,"o":130.855,"t":"2026-10-19T16:25:00Z","v":4829,"vw":130.750588},{"c":130.725,"h":130.83,"l":130.66,"n":123,"o":130.66,"t":"2026-10-19T16:30:00Z","v":4788,"vw":130.760228},{"c":130.73,"h":130.745,"l":130.65,"n":50,"o":130.735,"t":"2026-10-19T16:35:00Z","v":1081,"vw":130.711901},{"c":130.49,"h":130.73,"l":130.3,"n":158,"o":130.73,"t":"2026-10-19T16:40:00Z","v":17712,"vw":130.701928},{"c":130.73,"h":130.73,"l":130.45,"n":154,"o":130.49,"t":"2026-10-19T16:45:00Z","v":4732,"vw":130.597437},{"c":130.395,"h":130.73,"l":130.3,"n":176,"o":130.73,"t":"2026-10-19T16:50:00Z","v":16216,"vw":130.63647},{"c":130.59,"h":130.59,"l":130.435,"n":52,"o":130.44,"t":"2026-10-19T16:55:00Z","v":1261,"vw":130.483333},{"c":130.37,"h":130.515,"l":130.245,"n":101,"o":130.51,"t":"2026-10-19T17:00:00Z","v":3410,"vw":130.401039},{"c":130.37,"h":130.37,"l":130.36,"n":57,"o":130.36,"t":"2026-10-19T17:05:00Z","v":714,"vw":130.3675},{"c":130.37,"h":130.37,"l":130.24,"n":60,"o":130.37,"t":"2026-10-19T17:10:00Z","v":1506,"vw":130.348333},{"c":130.37,"h":130.39,"l":130.37,"n":81,"o":130.37,"t":"2026-10-19T17:15:00Z","v":2040,"vw":130.372667},{"c":130.435,"h":130.51,"l":130.355,"n":159,"o":130.37,"t":"2026-10-19T17:20:00Z","v":5538,"vw":130.43266},{"c":130.32,"h":130.44,"l":130.32,"n":56,"o":130.44,"t":"2026-10-19T17:25:00Z","v":1379,"vw":130.37999},{"c":130.42,"h":130.5,"l":130.28,"n":159,"o":130.41,"t":"2026-10-19T17:30:00Z","v":4532,"vw":130.38975},{"c":130.34,"h":130.34,"l":130.25,"n":91,"o":130.29,"t":"2026-10-19T17:35:00Z","v":2230,"vw":130.303972},{"c":130.42,"h":130.42,"l":130.32,"n":75,"o":130.32,"t":"2026-10-19T17:40:00Z","v":2145,"vw":130.402336},{"c":130.43,"h":130.52,"l":130.43,"n":92,"o":130.47,"t":"2026-10-19T17:45:00Z","v":2385,"vw":130.459574},{"c":130.46,"h":130.46,"l":130.455,"n":41,"o":130.455,"t":"2026-10-19T17:50:00Z","v":607,"vw":130.458333},{"c":130.47,"h":130.54,"l":130.39,"n":85,"o":130.52,"t":"2026-10-19T17:55:00Z","v":4586,"vw":130.49257},{"c":130.94,"h":130.94,"l":130.53,"n":220,"o":130.55,"t":"2026-10-19T18:00:00Z","v":11057,"vw":130.682496},{"c":130.65,"h":131.055,"l":130.65,"n":206,"o":131.055,"t":"2026-10-19T18:05:00Z","v":7219,"vw":130.913934},{"c":130.77,"h":130.77,"l":130.6,"n":104,"o":130.6,"t":"2026-10-19T18:10:00Z","v":1987,"vw":130.676585},{"c":130.79,"h":130.79,"l":130.71,"n":75,"o":130.775,"t":"2026-10-19T18:15:00Z","v":1308,"vw":130.768852},{"c":130.8,"h":130.8,"l":130.63,"n":108,"o":130.67,"t":"2026-10-19T18:20:00Z","v":2980,"vw":130.698446},{"c":130.725,"h":130.725,"l":130.61,"n":136,"o":130.68,"t":"2026-10-19T18:25:00Z","v":5020,"vw":130.666586},{"c":130.67,"h":130.73,"l":130.585,"n":125,"o":130.725,"t":"2026-10-19T18:30:00Z","v":4713,"vw":130.648026},{"c":130.7,"h":130.77,"l":130.6,"n":212,"o":130.6,"t":"2026-10-19T18:35:00Z","v":8785,"vw":130.681388},{"c":130.48,"h":130.66,"l":130.315,"n":222,"o":130.66,"t":"2026-10-19T18:40:00Z","v":4736,"vw":130.583054},{"c":130.455,"h":130.57,"l":130.31,"n":300,"o":130.49,"t":"2026-10-19T18:45:00Z","v":9228,"vw":130.408689},{"c":130.48,"h":130.62,"l":130.46,"n":164,"o":130.46,"t":"2026-10-19T18:50:00Z","v":3747,"vw":130.534452},{"c":130.39,"h":130.505,"l":130.39,"n":89,"o":130.5,"t":"2026-10-19T18:55:00Z","v":1314,"vw":130.43533},{"c":130.665,"h":130.67,"l":130.465,"n":351,"o":130.465,"t":"2026-10-19T19:00:00Z","v":8616,"vw":130.571469},{"c":130.98,"h":130.98,"l":130.555,"n":275,"o":130.665,"t":"2026-10-19T19:05:00Z","v":7194,"vw":130.743434},{"c":130.825,"h":130.93,"l":130.68,"n":213,"o":130.91,"t":"2026-10-19T19:10:00Z","v":4333,"vw":130.904207},{"c":130.87,"h":130.96,"l":130.825,"n":271,"o":130.825,"t":"2026-10-19T19:15:00Z","v":4104,"vw":130.867392},{"c":130.425,"h":130.87,"l":130.345,"n":385,"o":130.87,"t":"2026-10-19T19:20:00Z","v":25922,"vw":130.735343},{"c":130.61,"h":130.61,"l":130.285,"n":261,"o":130.29,"t":"2026-10-19T19:25:00Z","v":8366,"vw":130.502164},{"c":130.19,"h":130.595,"l":130.19,"n":333,"o":130.595,"t":"2026-10-19T19:30:00Z","v":37836,"vw":130.220308},{"c":130.11,"h":130.2,"l":130.095,"n":270,"o":130.18,"t":"2026-10-19T19:35:00Z","v":9094,"vw":130.167021},{"c":129.87,"h":130.26,"l":129.69,"n":482,"o":130.195,"t":"2026-10-19T19:40:00Z","v":40792,"vw":130.094147},{"c":130.46,"h":130.53,"l":129.895,"n":458,"o":129.895,"t":"2026-10-19T19:45:00Z","v":28097,"vw":130.265548},{"c":130.03,"h":130.87,"l":130.03,"n":883,"o":130.425,"t":"2026-10-19T19:50:00Z","v":60005,"vw":130.549282},{"c":129.63,"h":130.125,"l":129.28,"n":1825,"o":129.995,"t":"2026-10-19T19:55:00Z","v":93114,"vw":129.545452},{"c":129.68,"h":129.68,"l":129.68,"n":30,"o":129.68,"t":"2026-10-19T20:00:00Z","v":107500,"vw":129.68},{"c":129.68,"h":129.68,"l":129.68,"n":1,"o":129.68,"t":"2026-10-19T20:25:00Z","v":13632,"vw":129.68},{"c":130.935,"h":131.01,"l":129.4,"n":194,"o":130.51,"t":"2026-10-20T13:30:00Z","v":17960,"vw":130.291472},{"c":130.94,"h":130.94,"l":130.41,"n":33,"o":130.41,"t":"2026-10-20T13:35:00Z","v":1275,"vw":130.839827},{"c":130.78,"h":130.94,"l":130.78,"n":4,"o":130.94,"t":"2026-10-20T13:40:00Z","v":207,"vw":130.86},{"c":130.88,"h":130.88,"l":130.88,"n":8,"o":130.88,"t":"2026-10-20T13:45:00Z","v":132,"vw":130.88},{"c":131.43,"h":131.886,"l":130.8777,"n":32,"o":131.23,"t":"2026-10-20T13:50:00Z","v":2019,"vw":131.596172},{"c":130.775,"h":131.05,"l":130.725,"n":92,"o":131.05,"t":"2026-10-20T13:55:00Z","v":2503,"vw":130.833354},{"c":130.88,"h":130.955,"l":130.88,"n":23,"o":130.955,"t":"2026-10-20T14:00:00Z","v":318,"vw":130.919953},{"c":130.755,"h":130.755,"l":130.27,"n":54,"o":130.4,"t":"2026-10-20T14:05:00Z","v":2500,"vw":130.45291},{"c":130.665,"h":130.665,"l":130.525,"n":70,"o":130.57,"t":"2026-10-20T14:10:00Z","v":6607,"vw":130.553932},{"c":130.155,"h":130.39,"l":129.96,"n":79,"o":130.39,"t":"2026-10-20T14:15:00Z","v":3812,"vw":130.234421},{"c":130.81,"h":130.81,"l":130.155,"n":120,"o":130.155,"t":"2026-10-20T14:20:00Z","v":21392,"vw":130.281472},{"c":130.45,"h":130.72,"l":130.36,"n":68,"o":130.72,"t":"2026-10-20T14:25:00Z","v":2373,"vw":130.515138},{"c":130.75,"h":130.75,"l":130.73,"n":26,"o":130.73,"t":"2026-10-20T14:30:00Z","v":847,"vw":130.733333},{"c":131.165,"h":131.165,"l":130.79,"n":49,"o":130.95,"t":"2026-10-20T14:35:00Z","v":1773,"vw":130.994093},{"c":130.89,"h":131.04,"l":130.89,"n":59,"o":131.04,"t":"2026-10-20T14:40:00Z","v":1905,"vw":130.923106},{"c":130.16,"h":130.9,"l":130.16,"n":141,"o":130.74,"t":"2026-10-20T14:45:00Z","v":4637,"vw":130.601466},{"c":130.11,"h":130.2,"l":129.81,"n":184,"o":130.17,"t":"2026-10-20T14:50:00Z","v":6998,"vw":129.948017},{"c":130.32,"h":130.4,"l":130.11,"n":108,"o":130.11,"t":"2026-10-20T14:55:00Z","v":3264,"vw":130.223669},{"c":130.26,"h":130.275,"l":130.03,"n":43,"o":130.04,"t":"2026-10-20T15:00:00Z","v":3862,"vw":130.238857},{"c":130.075,"h":130.21,"l":129.88,"n":227,"o":130.08,"t":"2026-10-20T15:05:00Z","v":8210,"vw":130.066867},{"c":129.9,"h":130.215,"l":129.9,"n":131,"o":130.13,"t":"2026-10-20T15:10:00Z","v":3166,"vw":130.076923},{"c":129.885,"h":130.07,"l":129.74,"n":138,"o":130.07,"t":"2026-10-20T15:20:00Z","v":3399,"vw":129.912104},{"c":129.91,"h":129.955,"l":129.91,"n":33,"o":129.955,"t":"2026-10-20T15:25:00Z","v":500,"vw":129.9325},{"c":129.94,"h":130.05,"l":129.8,"n":117,"o":129.91,"t":"2026-10-20T15:30:00Z","v":2904,"vw":129.92813},{"c":129.99,"h":130.07,"l":129.99,"n":30,"o":130.07,"t":"2026-10-20T15:35:00Z","v":541,"vw":130.043333},{"c":130.08,"h":130.08,"l":130.06,"n":55,"o":130.06,"t":"2026-10-20T15:40:00Z","v":1011,"vw":130.07},{"c":129.735,"h":129.98,"l":129.73,"n":113,"o":129.98,"t":"2026-10-20T15:45:00Z","v":3901,"vw":129.785916},{"c":129.92,"h":129.92,"l":129.76,"n":68,"o":129.76,"t":"2026-10-20T15:50:00Z","v":2059,"vw":129.851594},{"c":130,"h":130.1175,"l":129.535,"n":198,"o":129.78,"t":"2026-10-20T15:55:00Z","v":21196,"vw":130.001497},{"c":129.8,"h":129.85,"l":129.75,"n":69,"o":129.85,"t":"2026-10-20T16:00:00Z","v":1590,"vw":129.791875},{"c":129.87,"h":129.88,"l":129.74,"n":126,"o":129.83,"t":"2026-10-20T16:05:00Z","v":3234,"vw":129.837813},{"c":129.82,"h":129.83,"l":129.6,"n":122,"o":129.83,"t":"2026-10-20T16:10:00Z","v":4422,"vw":129.738747},{"c":129.49,"h":129.78,"l":129.49,"n":109,"o":129.75,"t":"2026-10-20T16:15:00Z","v":3244,"vw":129.726268},{"c":129.86,"h":129.86,"l":129.55,"n":164,"o":129.585,"t":"2026-10-20T16:20:00Z","v":5038,"vw":129.688383},{"c":129.84,"h":129.875,"l":129.72,"n":51,"o":129.875,"t":"2026-10-20T16:25:00Z","v":1402,"vw":129.820475},{"c":129.9,"h":129.9,"l":129.76,"n":81,"o":129.78,"t":"2026-10-20T16:30:00Z","v":2123,"vw":129.850706},{"c":130.1,"h":130.1,"l":129.88,"n":47,"o":129.88,"t":"2026-10-20T16:35:00Z","v":828,"vw":129.99},{"c":129.86,"h":130.1,"l":129.79,"n":147,"o":129.96,"t":"2026-10-20T16:40:00Z","v":4174,"vw":129.983132},{"c":129.965,"h":130,"l":129.805,"n":73,"o":129.805,"t":"2026-10-20T16:45:00Z","v":1450,"vw":129.921},{"c":129.9,"h":130.09,"l":129.9,"n":157,"o":129.965,"t":"2026-10-20T16:50:00Z","v":5857,"vw":129.99},{"c":129.86,"h":129.97,"l":129.86,"n":50,"o":129.97,"t":"2026-10-20T16:55:00Z","v":1020,"vw":129.934286},{"c":129.885,"h":130,"l":129.815,"n":151,"o":129.91,"t":"2026-10-20T17:00:00Z","v":3882,"vw":129.88177},{"c":130.01,"h":130.01,"l":129.875,"n":145,"o":129.9,"t":"2026-10-20T17:05:00Z","v":4161,"vw":129.946906},{"c":129.95,"h":130.025,"l":129.88,"n":55,"o":129.88,"t":"2026-10-20T17:10:00Z","v":1034,"vw":129.943771},{"c":129.95,"h":129.98,"l":129.91,"n":65,"o":129.98,"t":"2026-10-20T17:15:00Z","v":828,"vw":129.946667},{"c":129.97,"h":130.035,"l":129.83,"n":147,"o":130.035,"t":"2026-10-20T17:20:00Z","v":3972,"vw":129.899309},{"c":130.14,"h":130.14,"l":129.99,"n":118,"o":129.99,"t":"2026-10-20T17:25:00Z","v":3176,"vw":130.052089},{"c":130.175,"h":130.21,"l":130.11,"n":112,"o":130.21,"t":"2026-10-20T17:30:00Z","v":1548,"vw":130.178438},{"c":129.8925,"h":130.175,"l":129.815,"n":261,"o":130.175,"t":"2026-10-20T17:35:00Z","v":11398,"vw":130.018728},{"c":129.97,"h":130.095,"l":129.9,"n":94,"o":130.09,"t":"2026-10-20T17:40:00Z","v":1628,"vw":129.994367},{"c":130.11,"h":130.11,"l":129.92,"n":106,"o":129.95,"t":"2026-10-20T17:45:00Z","v":2442,"vw":129.990841},{"c":130.02,"h":130.05,"l":129.94,"n":65,"o":130.05,"t":"2026-10-20T17:50:00Z","v":1340,"vw":130.01},{"c":129.955,"h":130.075,"l":129.82,"n":126,"o":129.96,"t":"2026-10-20T17:55:00Z","v":2517,"vw":129.944083},{"c":130.075,"h":130.075,"l":130.065,"n":77,"o":130.065,"t":"2026-10-20T18:00:00Z","v":1158,"vw":130.07},{"c":130.505,"h":130.53,"l":130.29,"n":176,"o":130.29,"t":"2026-10-20T18:05:00Z","v":5085,"vw":130.432793},{"c":130.785,"h":130.785,"l":130.66,"n":109,"o":130.66,"t":"2026-10-20T18:10:00Z","v":2031,"vw":130.6975},{"c":130.865,"h":130.915,"l":130.76,"n":80,"o":130.76,"t":"2026-10-20T18:15:00Z","v":1398,"vw":130.860523},{"c":130.56,"h":130.865,"l":130.44,"n":144,"o":130.865,"t":"2026-10-20T18:20:00Z","v":3388,"vw":130.596909},{"c":130.625,"h":130.625,"l":130.625,"n":30,"o":130.625,"t":"2026-10-20T18:25:00Z","v":689,"vw":130.625},{"c":130.735,"h":130.8,"l":130.65,"n":119,"o":130.7,"t":"2026-10-20T18:30:00Z","v":1759,"vw":130.744542},{"c":130.76,"h":130.76,"l":130.65,"n":57,"o":130.66,"t":"2026-10-20T18:35:00Z","v":1023,"vw":130.694375},{"c":130.99,"h":130.995,"l":130.71,"n":157,"o":130.71,"t":"2026-10-20T18:40:00Z","v":4782,"vw":130.888161},{"c":130.55,"h":130.8,"l":130.52,"n":125,"o":130.8,"t":"2026-10-20T18:45:00Z","v":2777,"vw":130.630909},{"c":130.41,"h":130.5,"l":130.41,"n":126,"o":130.5,"t":"2026-10-20T18:50:00Z","v":2747,"vw":130.456},{"c":130.63,"h":130.685,"l":130.535,"n":83,"o":130.61,"t":"2026-10-20T18:55:00Z","v":1595,"vw":130.61641},{"c":130.4,"h":130.749,"l":130.22,"n":103,"o":130.749,"t":"2026-10-20T19:00:00Z","v":2948,"vw":130.369087},{"c":130.405,"h":130.405,"l":130.405,"n":30,"o":130.405,"t":"2026-10-20T19:05:00Z","v":762,"vw":130.405},{"c":130.355,"h":130.405,"l":130.3,"n":132,"o":130.405,"t":"2026-10-20T19:10:00Z","v":2875,"vw":130.354125},{"c":130.275,"h":130.465,"l":130.275,"n":325,"o":130.29,"t":"2026-10-20T19:15:00Z","v":9349,"vw":130.351601},{"c":130.05,"h":130.285,"l":130.03,"n":128,"o":130.21,"t":"2026-10-20T19:20:00Z","v":2494,"vw":130.175827},{"c":130.24,"h":130.24,"l":130.06,"n":238,"o":130.06,"t":"2026-10-20T19:25:00Z","v":4180,"vw":130.148342},{"c":130.395,"h":130.395,"l":130.02,"n":381,"o":130.11,"t":"2026-10-20T19:30:00Z","v":16271,"vw":130.186765},{"c":130.45,"h":130.54,"l":130.325,"n":260,"o":130.325,"t":"2026-10-20T19:35:00Z","v":7897,"vw":130.426878},{"c":130.34,"h":130.495,"l":130.34,"n":222,"o":130.42,"t":"2026-10-20T19:40:00Z","v":4831,"vw":130.387381},{"c":130.125,"h":130.34,"l":130.06,"n":502,"o":130.32,"t":"2026-10-20T19:45:00Z","v":13876,"vw":130.169431},{"c":130.58,"h":130.63,"l":130.07,"n":465,"o":130.13,"t":"2026-10-20T19:50:00Z","v":17354,"vw":130.268903},{"c":131.07,"h":131.21,"l":130.61,"n":1603,"o":130.7,"t":"2026-10-20T19:55:00Z","v":52862,"vw":130.933032},{"c":131.15,"h":131.15,"l":131.01,"n":28,"o":131.01,"t":"2026-10-20T20:00:00Z","v":80902,"vw":131.149574},{"c":130.63,"h":130.63,"l":129.42,"n":29,"o":130.61,"t":"2026-10-21T13:30:00Z","v":2522,"vw":130.215622},{"c":130.845,"h":130.845,"l":130.845,"n":12,"o":130.845,"t":"2026-10-21T13:35:00Z","v":197,"vw":130.845},{"c":131.75,"h":132.21,"l":131.595,"n":83,"o":131.595,"t":"2026-10-21T13:40:00Z","v":2566,"vw":131.837235},{"c":131.905,"h":132.16,"l":131.73,"n":39,"o":132.16,"t":"2026-10-21T13:45:00Z","v":732,"vw":131.90534},{"c":131.62,"h":132.02,"l":131.62,"n":105,"o":132.005,"t":"2026-10-21T13:50:00Z","v":5022,"vw":131.98129},{"c":131.56,"h":131.725,"l":131.56,"n":29,"o":131.725,"t":"2026-10-21T13:55:00Z","v":384,"vw":131.6425},{"c":130.72,"h":131.075,"l":130.45,"n":54,"o":131.075,"t":"2026-10-21T14:00:00Z","v":1092,"vw":130.748333},{"c":130.315,"h":130.665,"l":130.09,"n":116,"o":130.13,"t":"2026-10-21T14:05:00Z","v":5254,"vw":130.367623},{"c":130.315,"h":130.86,"l":130.315,"n":33,"o":130.75,"t":"2026-10-21T14:10:00Z","v":1625,"vw":130.452682},{"c":130.75,"h":130.75,"l":130.75,"n":17,"o":130.75,"t":"2026-10-21T14:15:00Z","v":465,"vw":130.75},{"c":130.55,"h":130.69,"l":130.5,"n":63,"o":130.5,"t":"2026-10-21T14:20:00Z","v":2118,"vw":130.604091},{"c":130.065,"h":130.38,"l":130.065,"n":31,"o":130.31,"t":"2026-10-21T14:25:00Z","v":1717,"vw":130.263068},{"c":130.07,"h":130.41,"l":130.01,"n":36,"o":130.41,"t":"2026-10-21T14:30:00Z","v":1956,"vw":130.264542},{"c":130.315,"h":130.57,"l":130.105,"n":68,"o":130.145,"t":"2026-10-21T14:35:00Z","v":2238,"vw":130.3525},{"c":130.285,"h":130.59,"l":130.2125,"n":68,"o":130.31,"t":"2026-10-21T14:40:00Z","v":2530,"vw":130.364284},{"c":130.39,"h":130.53,"l":130.12,"n":207,"o":130.295,"t":"2026-10-21T14:45:00Z","v":10957,"vw":130.369762},{"c":130.405,"h":130.455,"l":130.3675,"n":43,"o":130.44,"t":"2026-10-21T14:50:00Z","v":1190,"vw":130.395714},{"c":130.15,"h":130.205,"l":130.09,"n":61,"o":130.2,"t":"2026-10-21T14:55:00Z","v":1296,"vw":130.151},{"c":129.8,"h":129.96,"l":129.77,"n":70,"o":129.9,"t":"2026-10-21T15:00:00Z","v":1888,"vw":129.871946},{"c":129.86,"h":129.885,"l":129.77,"n":24,"o":129.885,"t":"2026-10-21T15:05:00Z","v":947,"vw":129.853362},{"c":129.8,"h":129.92,"l":129.76,"n":74,"o":129.76,"t":"2026-10-21T15:10:00Z","v":2727,"vw":129.854852},{"c":129.8,"h":129.8256,"l":129.8,"n":28,"o":129.8256,"t":"2026-10-21T15:15:00Z","v":1139,"vw":129.811432},{"c":129.915,"h":129.99,"l":129.915,"n":52,"o":129.96,"t":"2026-10-21T15:20:00Z","v":1056,"vw":129.959167},{"c":130.16,"h":130.16,"l":130.05,"n":82,"o":130.05,"t":"2026-10-21T15:25:00Z","v":1879,"vw":130.111166},{"c":130.27,"h":130.27,"l":130.04,"n":27,"o":130.04,"t":"2026-10-21T15:30:00Z","v":629,"vw":130.186497},{"c":129.98,"h":130.22,"l":129.98,"n":92,"o":130.15,"t":"2026-10-21T15:35:00Z","v":2118,"vw":130.096364},{"c":130.065,"h":130.065,"l":129.98,"n":62,"o":129.98,"t":"2026-10-21T15:40:00Z","v":1656,"vw":130.053125},{"c":130.06,"h":130.06,"l":130.06,"n":16,"o":130.06,"t":"2026-10-21T15:45:00Z","v":357,"vw":130.06},{"c":130.06,"h":130.06,"l":130.055,"n":55,"o":130.055,"t":"2026-10-21T15:50:00Z","v":1243,"vw":130.058542},{"c":129.97,"h":130.06,"l":129.97,"n":30,"o":130.06,"t":"2026-10-21T15:55:00Z","v":549,"vw":130.015},{"c":130.24,"h":130.24,"l":130,"n":24,"o":130,"t":"2026-10-21T16:00:00Z","v":1216,"vw":130.193564},{"c":129.975,"h":130.2,"l":129.93,"n":112,"o":130.05,"t":"2026-10-21T16:05:00Z","v":3586,"vw":130.036443},{"c":130.01,"h":130.01,"l":130.01,"n":24,"o":130.01,"t":"2026-10-21T16:10:00Z","v":686,"vw":130.01},{"c":130.08,"h":130.08,"l":130.08,"n":28,"o":130.08,"t":"2026-10-21T16:15:00Z","v":546,"vw":130.08},{"c":130.4,"h":130.4,"l":130.145,"n":121,"o":130.145,"t":"2026-10-21T16:20:00Z","v":3996,"vw":130.246133},{"c":130.585,"h":130.595,"l":130.33,"n":104,"o":130.51,"t":"2026-10-21T16:25:00Z","v":3136,"vw":130.489637},{"c":130.54,"h":130.54,"l":130.54,"n":6,"o":130.54,"t":"2026-10-21T16:30:00Z","v":139,"vw":130.54},{"c":130.645,"h":130.7,"l":130.37,"n":60,"o":130.52,"t":"2026-10-21T16:35:00Z","v":2602,"vw":130.57704},{"c":130.6,"h":130.605,"l":130.6,"n":50,"o":130.6,"t":"2026-10-21T16:40:00Z","v":1121,"vw":130.601},{"c":130.6425,"h":130.6425,"l":130.605,"n":73,"o":130.625,"t":"2026-10-21T16:45:00Z","v":1313,"vw":130.615399},{"c":130.705,"h":130.82,"l":130.625,"n":60,"o":130.625,"t":"2026-10-21T16:50:00Z","v":1440,"vw":130.74197},{"c":130.775,"h":130.775,"l":130.765,"n":49,"o":130.765,"t":"2026-10-21T16:55:00Z","v":1122,"vw":130.770714},{"c":130.71,"h":130.76,"l":130.66,"n":71,"o":130.7,"t":"2026-10-21T17:00:00Z","v":2186,"vw":130.696539},{"c":130.615,"h":130.71,"l":130.615,"n":55,"o":130.705,"t":"2026-10-21T17:05:00Z","v":1765,"vw":130.674467},{"c":130.61,"h":130.615,"l":130.61,"n":18,"o":130.615,"t":"2026-10-21T17:10:00Z","v":524,"vw":130.611316},{"c":130.605,"h":130.605,"l":130.59,"n":50,"o":130.6,"t":"2026-10-21T17:15:00Z","v":1138,"vw":130.59875},{"c":130.6,"h":130.605,"l":130.6,"n":59,"o":130.605,"t":"2026-10-21T17:20:00Z","v":1162,"vw":130.601},{"c":130.615,"h":130.75,"l":130.58,"n":129,"o":130.72,"t":"2026-10-21T17:25:00Z","v":4338,"vw":130.682674},{"c":130.63,"h":130.63,"l":130.63,"n":30,"o":130.63,"t":"2026-10-21T17:30:00Z","v":652,"vw":130.63},{"c":130.63,"h":130.63,"l":130.57,"n":28,"o":130.5854,"t":"2026-10-21T17:35:00Z","v":701,"vw":130.595133},{"c":130.62,"h":130.62,"l":130.62,"n":32,"o":130.62,"t":"2026-10-21T17:40:00Z","v":911,"vw":130.62},{"c":130.46,"h":130.76,"l":130.46,"n":157,"o":130.72,"t":"2026-10-21T17:45:00Z","v":4417,"vw":130.640414},{"c":130.48,"h":130.48,"l":130.38,"n":101,"o":130.38,"t":"2026-10-21T17:50:00Z","v":2745,"vw":130.451277},{"c":130.425,"h":130.425,"l":130.42,"n":30,"o":130.42,"t":"2026-10-21T17:55:00Z","v":841,"vw":130.42125},{"c":130.685,"h":130.79,"l":130.435,"n":64,"o":130.435,"t":"2026-10-21T18:00:00Z","v":2353,"vw":130.589241},{"c":130.76,"h":130.775,"l":130.76,"n":48,"o":130.765,"t":"2026-10-21T18:05:00Z","v":1358,"vw":130.771528},{"c":130.795,"h":130.86,"l":130.77,"n":61,"o":130.77,"t":"2026-10-21T18:10:00Z","v":1687,"vw":130.7905},{"c":130.68,"h":130.79,"l":130.67,"n":92,"o":130.79,"t":"2026-10-21T18:15:00Z","v":3052,"vw":130.705299},{"c":130.685,"h":130.685,"l":130.64,"n":42,"o":130.685,"t":"2026-10-21T18:20:00Z","v":1265,"vw":130.675833},{"c":130.725,"h":130.75,"l":130.6394,"n":68,"o":130.72,"t":"2026-10-21T18:25:00Z","v":2016,"vw":130.713245},{"c":130.655,"h":130.725,"l":130.655,"n":113,"o":130.725,"t":"2026-10-21T18:30:00Z","v":3392,"vw":130.68379},{"c":130.5,"h":130.655,"l":130.48,"n":113,"o":130.655,"t":"2026-10-21T18:35:00Z","v":3271,"vw":130.538275},{"c":130.5,"h":130.5,"l":130.4975,"n":45,"o":130.5,"t":"2026-10-21T18:40:00Z","v":1064,"vw":130.499212},{"c":130.595,"h":130.76,"l":130.38,"n":284,"o":130.495,"t":"2026-10-21T18:45:00Z","v":11207,"vw":130.539508},{"c":130.41,"h":130.595,"l":130.39,"n":80,"o":130.595,"t":"2026-10-21T18:50:00Z","v":3342,"vw":130.520812},{"c":130.135,"h":130.415,"l":130.09,"n":212,"o":130.415,"t":"2026-10-21T18:55:00Z","v":11121,"vw":130.291691},{"c":129.68,"h":130.065,"l":129.68,"n":141,"o":130.065,"t":"2026-10-21T19:00:00Z","v":3908,"vw":129.833605},{"c":129.46,"h":129.64,"l":129.41,"n":140,"o":129.64,"t":"2026-10-21T19:05:00Z","v":3380,"vw":129.581912},{"c":129.745,"h":129.755,"l":129.555,"n":129,"o":129.565,"t":"2026-10-21T19:10:00Z","v":4787,"vw":129.692439},{"c":129.9,"h":129.9,"l":129.705,"n":176,"o":129.735,"t":"2026-10-21T19:15:00Z","v":5227,"vw":129.759543},{"c":129.705,"h":129.89,"l":129.705,"n":174,"o":129.89,"t":"2026-10-21T19:20:00Z","v":5548,"vw":129.753456},{"c":129.865,"h":129.96,"l":129.7,"n":157,"o":129.74,"t":"2026-10-21T19:25:00Z","v":4788,"vw":129.816225},{"c":129.78,"h":129.875,"l":129.75,"n":108,"o":129.875,"t":"2026-10-21T19:30:00Z","v":2307,"vw":129.796071},{"c":129.935,"h":129.97,"l":129.7325,"n":397,"o":129.77,"t":"2026-10-21T19:35:00Z","v":13925,"vw":129.799911},{"c":129.95,"h":130.01,"l":129.93,"n":228,"o":129.93,"t":"2026-10-21T19:40:00Z","v":6595,"vw":129.986492},{"c":130.33,"h":130.635,"l":129.88,"n":561,"o":130.015,"t":"2026-10-21T19:45:00Z","v":31412,"vw":130.130441},{"c":130.52,"h":130.67,"l":130.31,"n":359,"o":130.31,"t":"2026-10-21T19:50:00Z","v":15231,"vw":130.518238},{"c":130.385,"h":130.66,"l":130.31,"n":1260,"o":130.43,"t":"2026-10-21T19:55:00Z","v":66655,"vw":130.440013},{"c":130.4,"h":130.4,"l":130.4,"n":31,"o":130.4,"t":"2026-10-21T20:00:00Z","v":62082,"vw":130.4},{"c":131.96,"h":132.3,"l":131.265,"n":16,"o":132.3,"t":"2026-10-22T13:30:00Z","v":5020,"vw":132.257187},{"c":131.545,"h":131.545,"l":131.545,"n":4,"o":131.545,"t":"2026-10-22T13:35:00Z","v":116,"vw":131.545},{"c":131.865,"h":131.9,"l":131.485,"n":25,"o":131.485,"t":"2026-10-22T13:40:00Z","v":849,"vw":131.641084},{"c":132.91,"h":132.91,"l":131.84,"n":58,"o":131.865,"t":"2026-10-22T13:45:00Z","v":1986,"vw":132.277206},{"c":132.695,"h":133,"l":131.91,"n":73,"o":133,"t":"2026-10-22T13:55:00Z","v":2329,"vw":132.547257},{"c":132.655,"h":132.655,"l":132.53,"n":25,"o":132.53,"t":"2026-10-22T14:00:00Z","v":1114,"vw":132.639971},{"c":132.655,"h":132.655,"l":132.655,"n":40,"o":132.655,"t":"2026-10-22T14:05:00Z","v":967,"vw":132.655},{"c":132.2,"h":133,"l":132.17,"n":94,"o":132.655,"t":"2026-10-22T14:10:00Z","v":11679,"vw":132.638315},{"c":133.39,"h":133.39,"l":132.22,"n":291,"o":132.59,"t":"2026-10-22T14:15:00Z","v":13222,"vw":132.932478},{"c":133.15,"h":133.415,"l":133,"n":158,"o":133.32,"t":"2026-10-22T14:20:00Z","v":12962,"vw":133.349068},{"c":133.24,"h":133.435,"l":133.06,"n":98,"o":133.435,"t":"2026-10-22T14:25:00Z","v":2323,"vw":133.295714},{"c":132.5,"h":133.24,"l":132.42,"n":257,"o":133.24,"t":"2026-10-22T14:30:00Z","v":7523,"vw":132.872328},{"c":132.84,"h":132.84,"l":132.48,"n":177,"o":132.65,"t":"2026-10-22T14:35:00Z","v":6249,"vw":132.650547},{"c":132.87,"h":132.885,"l":132.84,"n":58,"o":132.885,"t":"2026-10-22T14:40:00Z","v":1383,"vw":132.86365},{"c":133.1875,"h":133.24,"l":133.12,"n":93,"o":133.16,"t":"2026-10-22T14:45:00Z","v":2338,"vw":133.1885},{"c":133.23,"h":133.595,"l":133.15,"n":136,"o":133.33,"t":"2026-10-22T14:50:00Z","v":4984,"vw":133.29393},{"c":133.2675,"h":133.36,"l":133.13,"n":56,"o":133.35,"t":"2026-10-22T14:55:00Z","v":1210,"vw":133.2685},{"c":133.53,"h":133.53,"l":133,"n":261,"o":133.195,"t":"2026-10-22T15:00:00Z","v":21105,"vw":133.251607},{"c":133.645,"h":133.725,"l":133.535,"n":82,"o":133.535,"t":"2026-10-22T15:05:00Z","v":1953,"vw":133.666354},{"c":134.09,"h":134.09,"l":133.795,"n":56,"o":133.795,"t":"2026-10-22T15:10:00Z","v":1144,"vw":133.877},{"c":134.095,"h":134.095,"l":134.09,"n":19,"o":134.09,"t":"2026-10-22T15:15:00Z","v":245,"vw":134.0925},{"c":134.37,"h":134.4,"l":134.19,"n":145,"o":134.255,"t":"2026-10-22T15:20:00Z","v":3718,"vw":134.314503},{"c":134.6,"h":134.8,"l":134.365,"n":178,"o":134.365,"t":"2026-10-22T15:25:00Z","v":4511,"vw":134.58538},{"c":134.745,"h":134.745,"l":134.64,"n":57,"o":134.735,"t":"2026-10-22T15:30:00Z","v":2072,"vw":134.734872},{"c":134.405,"h":134.745,"l":134.36,"n":124,"o":134.745,"t":"2026-10-22T15:35:00Z","v":11771,"vw":134.419228},{"c":134.625,"h":134.63,"l":134.2,"n":132,"o":134.4,"t":"2026-10-22T15:40:00Z","v":11594,"vw":134.39679},{"c":134.665,"h":134.84,"l":134.625,"n":121,"o":134.625,"t":"2026-10-22T15:45:00Z","v":2074,"vw":134.706875},{"c":134.86,"h":134.98,"l":134.68,"n":84,"o":134.87,"t":"2026-10-22T15:50:00Z","v":1344,"vw":134.835},{"c":135.06,"h":135.07,"l":134.685,"n":225,"o":134.69,"t":"2026-10-22T15:55:00Z","v":10129,"vw":134.874881},{"c":135.21,"h":135.29,"l":134.945,"n":105,"o":134.945,"t":"2026-10-22T16:00:00Z","v":3414,"vw":135.127906},{"c":135.25,"h":135.25,"l":135.075,"n":42,"o":135.075,"t":"2026-10-22T16:05:00Z","v":1237,"vw":135.11875},{"c":134.98,"h":135.3,"l":134.89,"n":139,"o":135.3,"t":"2026-10-22T16:10:00Z","v":4836,"vw":134.97574},{"c":135.07,"h":135.18,"l":135.05,"n":97,"o":135.16,"t":"2026-10-22T16:15:00Z","v":2526,"vw":135.126154},{"c":135.385,"h":135.425,"l":135.02,"n":122,"o":135.16,"t":"2026-10-22T16:20:00Z","v":4430,"vw":135.286466},{"c":135.3249,"h":135.43,"l":135.19,"n":134,"o":135.43,"t":"2026-10-22T16:25:00Z","v":4334,"vw":135.284521},{"c":135.39,"h":135.485,"l":135.25,"n":141,"o":135.31,"t":"2026-10-22T16:30:00Z","v":4452,"vw":135.375},{"c":134.65,"h":135.3,"l":134.43,"n":301,"o":135.3,"t":"2026-10-22T16:35:00Z","v":18578,"vw":134.910912},{"c":134.48,"h":134.62,"l":134.33,"n":229,"o":134.521,"t":"2026-10-22T16:40:00Z","v":20196,"vw":134.526121},{"c":134.62,"h":134.68,"l":134.48,"n":93,"o":134.48,"t":"2026-10-22T16:45:00Z","v":2816,"vw":134.536776},{"c":135.115,"h":135.115,"l":134.505,"n":157,"o":134.505,"t":"2026-10-22T16:50:00Z","v":4036,"vw":134.746786},{"c":135.155,"h":135.155,"l":134.89,"n":91,"o":135.115,"t":"2026-10-22T16:55:00Z","v":2260,"vw":135.060833},{"c":134.59,"h":135.015,"l":134.39,"n":165,"o":135,"t":"2026-10-22T17:00:00Z","v":8064,"vw":134.822344},{"c":134.8,"h":134.8,"l":134.585,"n":85,"o":134.59,"t":"2026-10-22T17:05:00Z","v":2498,"vw":134.633884},{"c":134.66,"h":134.87,"l":134.66,"n":68,"o":134.87,"t":"2026-10-22T17:10:00Z","v":6820,"vw":134.78875},{"c":134.68,"h":134.89,"l":134.58,"n":108,"o":134.89,"t":"2026-10-22T17:15:00Z","v":3320,"vw":134.681177},{"c":134.67,"h":134.78,"l":134.43,"n":93,"o":134.68,"t":"2026-10-22T17:20:00Z","v":39231,"vw":134.679416},{"c":134.44,"h":134.585,"l":134.44,"n":84,"o":134.585,"t":"2026-10-22T17:25:00Z","v":2460,"vw":134.566841},{"c":135.13,"h":135.135,"l":134.59,"n":163,"o":134.59,"t":"2026-10-22T17:30:00Z","v":4997,"vw":134.788461},{"c":134.7,"h":135.18,"l":134.615,"n":120,"o":135.16,"t":"2026-10-22T17:35:00Z","v":4104,"vw":134.904473},{"c":134.96,"h":134.98,"l":134.95,"n":73,"o":134.98,"t":"2026-10-22T17:40:00Z","v":2817,"vw":134.957},{"c":134.65,"h":135.0432,"l":134.65,"n":119,"o":134.96,"t":"2026-10-22T17:45:00Z","v":3451,"vw":134.866888},{"c":134.5975,"h":134.755,"l":134.42,"n":190,"o":134.755,"t":"2026-10-22T17:50:00Z","v":9294,"vw":134.549788},{"c":134.695,"h":134.88,"l":134.53,"n":97,"o":134.8,"t":"2026-10-22T18:00:00Z","v":3832,"vw":134.69628},{"c":134.7,"h":134.7,"l":134.695,"n":52,"o":134.695,"t":"2026-10-22T18:05:00Z","v":890,"vw":134.698951},{"c":135.2272,"h":135.2272,"l":134.84,"n":118,"o":134.84,"t":"2026-10-22T18:10:00Z","v":3850,"vw":134.962704},{"c":135.045,"h":135.045,"l":135.03,"n":31,"o":135.03,"t":"2026-10-22T18:15:00Z","v":590,"vw":135.037925},{"c":135.07,"h":135.2,"l":134.91,"n":122,"o":135.045,"t":"2026-10-22T18:20:00Z","v":2783,"vw":135.059599},{"c":135.055,"h":135.08,"l":134.92,"n":133,"o":135.075,"t":"2026-10-22T18:25:00Z","v":2864,"vw":135.001647},{"c":135.1,"h":135.17,"l":135.03,"n":199,"o":135.08,"t":"2026-10-22T18:30:00Z","v":4745,"vw":135.091449},{"c":135.22,"h":135.22,"l":135.1,"n":126,"o":135.1,"t":"2026-10-22T18:35:00Z","v":2488,"vw":135.117643},{"c":134.8,"h":135.05,"l":134.8,"n":184,"o":135.05,"t":"2026-10-22T18:40:00Z","v":5390,"vw":134.994635},{"c":134.97,"h":135.015,"l":134.97,"n":83,"o":135.015,"t":"2026-10-22T18:45:00Z","v":1466,"vw":134.997114},{"c":134.8,"h":134.97,"l":134.72,"n":235,"o":134.97,"t":"2026-10-22T18:50:00Z","v":7209,"vw":134.799994},{"c":135.03,"h":135.03,"l":134.8,"n":162,"o":134.8,"t":"2026-10-22T18:55:00Z","v":3672,"vw":134.945256},{"c":134.7872,"h":135.185,"l":134.67,"n":266,"o":135.07,"t":"2026-10-22T19:00:00Z","v":8398,"vw":135.001064},{"c":134.935,"h":135,"l":134.78,"n":197,"o":134.78,"t":"2026-10-22T19:05:00Z","v":5823,"vw":134.891908},{"c":134.855,"h":134.94,"l":134.79,"n":157,"o":134.94,"t":"2026-10-22T19:10:00Z","v":3347,"vw":134.86065},{"c":134.75,"h":134.855,"l":134.66,"n":183,"o":134.855,"t":"2026-10-22T19:15:00Z","v":20873,"vw":134.833395},{"c":135.155,"h":135.2,"l":134.755,"n":223,"o":134.755,"t":"2026-10-22T19:20:00Z","v":6016,"vw":134.933432},{"c":135.18,"h":135.18,"l":135.05,"n":274,"o":135.16,"t":"2026-10-22T19:25:00Z","v":9859,"vw":135.103667},{"c":135.48,"h":135.705,"l":135.18,"n":331,"o":135.18,"t":"2026-10-22T19:30:00Z","v":12300,"vw":135.443912},{"c":135.36,"h":135.625,"l":135.305,"n":389,"o":135.62,"t":"2026-10-22T19:35:00Z","v":15014,"vw":135.42036},{"c":135.69,"h":135.875,"l":135.36,"n":449,"o":135.36,"t":"2026-10-22T19:40:00Z","v":15600,"vw":135.656937},{"c":135.51,"h":135.99,"l":135.51,"n":446,"o":135.69,"t":"2026-10-22T19:45:00Z","v":22586,"vw":135.766624},{"c":136.525,"h":136.525,"l":135.59,"n":775,"o":135.65,"t":"2026-10-22T19:50:00Z","v":41746,"vw":136.171397},{"c":136.64,"h":137.015,"l":136.46,"n":1704,"o":136.525,"t":"2026-10-22T19:55:00Z","v":83691,"vw":136.729956},{"c":136.58,"h":136.98,"l":136.58,"n":31,"o":136.75,"t":"2026-10-22T20:00:00Z","v":79702,"vw":136.581403}],"history":[{"c":236.42,"h":239.82,"l":235.44,"n":9317,"o":239.31,"t":"2024-10-21T04:00:00Z","v":273523,"vw":237.473202},{"c":236.71,"h":237.3,"l":234.17,"n":6767,"o":236.29,"t":"2024-10-22T04:00:00Z","v":222584,"vw":236.024243},{"c":237.82,"h":237.95,"l":234.845,"n":8237,"o":236.68,"t":"2024-10-23T04:00:00Z","v":233199,"vw":237.047829},{"c":235.62,"h":239.46,"l":235.55,"n":6208,"o":238.98,"t":"2024-10-24T04:00:00Z","v":241595,"vw":236.993045},{"c":233.63,"h":236.16,"l":232.95,"n":7518,"o":235.03,"t":"2024-10-25T04:00:00Z","v":252156,"vw":233.828304},{"c":236.63,"h":238,"l":233.2,"n":8409,"o":235.39,"t":"2024-10-28T04:00:00Z","v":245790,"vw":236.363725},{"c":236.44,"h":239.125,"l":235.3,"n":8527,"o":236.14,"t":"2024-10-29T04:00:00Z","v":244151,"vw":237.125021},{"c":235.22,"h":238.39,"l":234.77,"n":12376,"o":235.63,"t":"2024-10-30T04:00:00Z","v":439098,"vw":235.725149},{"c":201.06,"h":215.13,"l":195.5101,"n":30809,"o":207.36,"t":"2024-10-31T04:00:00Z","v":1484969,"vw":201.605116},{"c":211.21,"h":212.77,"l":201.94,"n":20840,"o":201.94,"t":"2024-11-01T04:00:00Z","v":1057520,"vw":209.02481},{"c":207.33,"h":212.16,"l":206.25,"n":15244,"o":210.31,"t":"2024-11-04T05:00:00Z","v":773708,"vw":208.332642},{"c":203.5,"h":209.67,"l":203.39,"n":13214,"o":205.99,"t":"2024-11-05T05:00:00Z","v":532844,"vw":204.830088},{"c":201.92,"h":208.27,"l":200.17,"n":17311,"o":208.27,"t":"2024-11-06T05:00:00Z","v":640750,"vw":201.927006},{"c":198.03,"h":203.33,"l":195.98,"n":15430,"o":202.94,"t":"2024-11-07T05:00:00Z","v":608193,"vw":198.067798},{"c":195.55,"h":199.35,"l":194.5801,"n":11834,"o":198.07,"t":"2024-11-08T05:00:00Z","v":645597,"vw":195.967241},{"c":198.02,"h":199.5,"l":195.49,"n":12691,"o":196.03,"t":"2024-11-11T05:00:00Z","v":501987,"vw":197.484428},{"c":195.58,"h":200.15,"l":195.37,"n":10557,"o":198.25,"t":"2024-11-12T05:00:00Z","v":453263,"vw":197.125439},{"c":193.98,"h":197.43,"l":193.49,"n":10667,"o":195.78,"t":"2024-11-13T05:00:00Z","v":365077,"vw":194.534793},{"c":190.78,"h":194.305,"l":190.51,"n":12210,"o":193.51,"t":"2024-11-14T05:00:00Z","v":284578,"vw":191.662473},{"c":192.15,"h":193,"l":189.9471,"n":13484,"o":190.78,"t":"2024-11-15T05:00:00Z","v":515661,"vw":191.864883},{"c":194.43,"h":195.47,"l":191.47,"n":12581,"o":191.47,"t":"2024-11-18T05:00:00Z","v":480573,"vw":194.145538},{"c":193.07,"h":194.41,"l":189.93,"n":10655,"o":192.3,"t":"2024-11-19T05:00:00Z","v":567252,"vw":192.925761},{"c":187.43,"h":192.35,"l":185.66,"n":13661,"o":192.26,"t":"2024-11-20T05:00:00Z","v":588502,"vw":187.341122},{"c":190.64,"h":191.23,"l":187.47,"n":10891,"o":188.21,"t":"2024-11-21T05:00:00Z","v":360672,"vw":190.333012},{"c":191.71,"h":193.49,"l":190.455,"n":10102,"o":191.42,"t":"2024-11-22T05:00:00Z","v":309439,"vw":191.541396},{"c":194.64,"h":195.42,"l":192.65,"n":11992,"o":193.81,"t":"2024-11-25T05:00:00Z","v":873368,"vw":194.486879},{"c":191.01,"h":195.36,"l":188.95,"n":11759,"o":195.36,"t":"2024-11-26T05:00:00Z","v":439411,"vw":190.504041},{"c":192,"h":193.95,"l":191.4,"n":9156,"o":192.66,"t":"2024-11-27T05:00:00Z","v":278612,"vw":192.166629},{"c":192.85,"h":193.42,"l":191.05,"n":5448,"o":191.06,"t":"2024-11-29T05:00:00Z","v":400527,"vw":192.69104},{"c":194.31,"h":194.95,"l":190,"n":14724,"o":191.7,"t":"2024-12-02T05:00:00Z","v":514868,"vw":193.955315},{"c":188.13,"h":195.24,"l":185.27,"n":14075,"o":193.63,"t":"2024-12-03T05:00:00Z","v":518653,"vw":188.524562},{"c":187.33,"h":189.6054,"l":185.53,"n":14362,"o":188.19,"t":"2024-12-04T05:00:00Z","v":525123,"vw":187.55185},{"c":186.47,"h":188.78,"l":186.08,"n":14902,"o":186.79,"t":"2024-12-05T05:00:00Z","v":494744,"vw":187.051942},{"c":184.65,"h":188.6,"l":184.23,"n":10089,"o":187.49,"t":"2024-12-06T05:00:00Z","v":270563,"vw":185.353163},{"c":187.04,"h":188.87,"l":184.19,"n":13461,"o":184.19,"t":"2024-12-09T05:00:00Z","v":397336,"vw":187.01582},{"c":186.52,"h":188.7799,"l":183.9,"n":10400,"o":187.11,"t":"2024-12-10T05:00:00Z","v":326717,"vw":187.063169},{"c":183.62,"h":187.3525,"l":182.8,"n":11208,"o":186.82,"t":"2024-12-11T05:00:00Z","v":363682,"vw":183.924057},{"c":183.31,"h":185.78,"l":182.85,"n":11543,"o":183.36,"t":"2024-12-12T05:00:00Z","v":382280,"vw":183.548488},{"c":180.14,"h":184.3715,"l":179.82,"n":9582,"o":183.06,"t":"2024-12-13T05:00:00Z","v":327161,"vw":181.187528},{"c":177.25,"h":182.115,"l":176.65,"n":14313,"o":179.4,"t":"2024-12-16T05:00:00Z","v":666992,"vw":178.107016},{"c":178.28,"h":181.13,"l":176.88,"n":13098,"o":176.88,"t":"2024-12-17T05:00:00Z","v":410938,"vw":178.692245},{"c":172.66,"h":178.54,"l":172.445,"n":12700,"o":177.4,"t":"2024-12-18T05:00:00Z","v":383401,"vw":174.483963},{"c":174.79,"h":176,"l":171.69,"n":15849,"o":172.01,"t":"2024-12-19T05:00:00Z","v":752039,"vw":174.461429},{"c":178.16,"h":179.09,"l":174.965,"n":14883,"o":175.25,"t":"2024-12-20T05:00:00Z","v":1355914,"vw":177.909433},{"c":178.25,"h":178.6,"l":175.41,"n":12064,"o":177.03,"t":"2024-12-23T05:00:00Z","v":343919,"vw":177.312611},{"c":177.26,"h":178.91,"l":176.38,"n":3673,"o":178.91,"t":"2024-12-24T05:00:00Z","v":114964,"vw":177.146969},{"c":180.14,"h":180.76,"l":175.55,"n":11004,"o":175.95,"t":"2024-12-26T05:00:00Z","v":458354,"vw":179.659279},{"c":179.51,"h":181.19,"l":178.15,"n":8281,"o":179.39,"t":"2024-12-27T05:00:00Z","v":317457,"vw":179.266409},{"c":177.05,"h":178.495,"l":175.27,"n":10303,"o":178.18,"t":"2024-12-30T05:00:00Z","v":335530,"vw":176.969965},{"c":177.98,"h":179.765,"l":177.325,"n":8465,"o":177.97,"t":"2024-12-31T05:00:00Z","v":266758,"vw":178.099252},{"c":179.05,"h":180.9237,"l":177.89,"n":11293,"o":179.7,"t":"2025-01-02T05:00:00Z","v":442954,"vw":178.93918},{"c":181.75,"h":182.71,"l":177.42,"n":11150,"o":179.84,"t":"2025-01-03T05:00:00Z","v":362737,"vw":181.312275},{"c":180.49,"h":185.35,"l":179.88,"n":12713,"o":181.09,"t":"2025-01-06T05:00:00Z","v":496991,"vw":181.585474},{"c":179.79,"h":184.88,"l":179.42,"n":11155,"o":181.35,"t":"2025-01-07T05:00:00Z","v":348873,"vw":180.963005},{"c":177.96,"h":179.41,"l":176.82,"n":13022,"o":179.41,"t":"2025-01-08T05:00:00Z","v":447466,"vw":178.058823},{"c":174.61,"h":177.495,"l":174.16,"n":15504,"o":175.42,"t":"2025-01-10T05:00:00Z","v":757293,"vw":175.328605},{"c":178.54,"h":179.48,"l":172.677,"n":14352,"o":174.5,"t":"2025-01-13T05:00:00Z","v":480230,"vw":177.243701},{"c":179.17,"h":181.15,"l":178.5,"n":10791,"o":179.4,"t":"2025-01-14T05:00:00Z","v":440737,"vw":179.393849},{"c":176.55,"h":181.9,"l":176.02,"n":12668,"o":180.87,"t":"2025-01-15T05:00:00Z","v":600491,"vw":177.407207},{"c":181.45,"h":182.065,"l":175.435,"n":15447,"o":176.97,"t":"2025-01-16T05:00:00Z","v":685508,"vw":179.893471},{"c":181.27,"h":182.89,"l":179.23,"n":12732,"o":181.98,"t":"2025-01-17T05:00:00Z","v":589843,"vw":181.381701},{"c":182.45,"h":184.39,"l":179.525,"n":12605,"o":182.81,"t":"2025-01-21T05:00:00Z","v":593013,"vw":181.542091},{"c":180.76,"h":182.325,"l":179.93,"n":15816,"o":180.42,"t":"2025-01-22T05:00:00Z","v":641617,"vw":181.045845},{"c":180.74,"h":181.85,"l":176.655,"n":15088,"o":181.47,"t":"2025-01-23T05:00:00Z","v":651011,"vw":179.756697},{"c":180.98,"h":181.81,"l":179.13,"n":12167,"o":180.18,"t":"2025-01-24T05:00:00Z","v":585390,"vw":180.512312},{"c":183.66,"h":185.94,"l":181.23,"n":14085,"o":182.12,"t":"2025-01-27T05:00:00Z","v":492567,"vw":183.249374},{"c":181.18,"h":183.89,"l":179.99,"n":12170,"o":183.18,"t":"2025-01-28T05:00:00Z","v":476276,"vw":181.338371},{"c":180.58,"h":182.085,"l":179.355,"n":9926,"o":181.25,"t":"2025-01-29T05:00:00Z","v":330877,"vw":180.687997},{"c":182.84,"h":184.58,"l":181.33,"n":10963,"o":182.07,"t":"2025-01-30T05:00:00Z","v":440177,"vw":183.046428},{"c":180.24,"h":184.34,"l":179.96,"n":12110,"o":182.74,"t":"2025-01-31T05:00:00Z","v":436744,"vw":181.223445},{"c":175.1,"h":180.045,"l":172.68,"n":17665,"o":179.02,"t":"2025-02-03T05:00:00Z","v":939245,"vw":175.345062},{"c":174.9,"h":177.1,"l":174.605,"n":11177,"o":175.14,"t":"2025-02-04T05:00:00Z","v":413327,"vw":175.199103},{"c":176.03,"h":176.58,"l":174.29,"n":10898,"o":176,"t":"2025-02-05T05:00:00Z","v":416025,"vw":175.648606},{"c":173.62,"h":176.745,"l":173.47,"n":14435,"o":175.62,"t":"2025-02-06T05:00:00Z","v":456117,"vw":174.286176},{"c":171.1,"h":174.24,"l":170.3,"n":13692,"o":173.29,"t":"2025-02-07T05:00:00Z","v":464568,"vw":171.999076},{"c":171.46,"h":172.19,"l":170.2075,"n":13169,"o":171.77,"t":"2025-02-10T05:00:00Z","v":468607,"vw":171.401935},{"c":171.31,"h":171.525,"l":169.99,"n":11858,"o":170.08,"t":"2025-02-11T05:00:00Z","v":405563,"vw":171.084428},{"c":168.33,"h":170.485,"l":167.78,"n":14442,"o":170,"t":"2025-02-12T05:00:00Z","v":488076,"vw":168.865409},{"c":167.61,"h":169.29,"l":166.895,"n":15818,"o":168.68,"t":"2025-02-13T05:00:00Z","v":594480,"vw":167.742245},{"c":167.43,"h":169.84,"l":166.76,"n":13254,"o":169.11,"t":"2025-02-14T05:00:00Z","v":518347,"vw":167.610884},{"c":169.33,"h":170.2,"l":165.62,"n":15763,"o":167.015,"t":"2025-02-18T05:00:00Z","v":537805,"vw":168.905368},{"c":174.82,"h":176.26,"l":167.78,"n":17692,"o":169.26,"t":"2025-02-19T05:00:00Z","v":590759,"vw":173.76813},{"c":175.13,"h":176.71,"l":173.34,"n":18288,"o":174.57,"t":"2025-02-20T05:00:00Z","v":767692,"vw":174.943355},{"c":175.64,"h":176.205,"l":173.88,"n":11398,"o":174.95,"t":"2025-02-21T05:00:00Z","v":397701,"vw":175.114995},{"c":177.64,"h":178.45,"l":173.26,"n":15236,"o":175.36,"t":"2025-02-24T05:00:00Z","v":611159,"vw":177.50941},{"c":177.63,"h":180.58,"l":175.85,"n":21063,"o":178.05,"t":"2025-02-25T05:00:00Z","v":802489,"vw":177.491094},{"c":177.63,"h":178.79,"l":173.72,"n":21381,"o":176.39,"t":"2025-02-26T05:00:00Z","v":765593,"vw":177.481793},{"c":139.11,"h":156.6,"l":135.95,"n":66548,"o":156.5,"t":"2025-02-27T05:00:00Z","v":3336639,"vw":140.866208},{"c":132.75,"h":137.92,"l":130.6,"n":55370,"o":135.45,"t":"2025-02-28T05:00:00Z","v":5861075,"vw":132.995146},{"c":135.13,"h":138.8,"l":128.55,"n":39473,"o":134.21,"t":"2025-03-03T05:00:00Z","v":2114507,"vw":135.167361},{"c":130.79,"h":135.795,"l":129.84,"n":31260,"o":134.57,"t":"2025-03-04T05:00:00Z","v":1523476,"vw":131.631113},{"c":134.17,"h":137.555,"l":130.96,"n":23420,"o":130.96,"t":"2025-03-05T05:00:00Z","v":1400213,"vw":134.415162},{"c":136.26,"h":137.475,"l":133.73,"n":18808,"o":133.79,"t":"2025-03-06T05:00:00Z","v":898665,"vw":135.942754},{"c":139.85,"h":140.31,"l":135.0465,"n":23235,"o":136,"t":"2025-03-07T05:00:00Z","v":1127582,"vw":138.991749},{"c":138.47,"h":143.14,"l":137.685,"n":28714,"o":139.1,"t":"2025-03-10T04:00:00Z","v":1704741,"vw":140.048052},{"c":138.82,"h":140.19,"l":135.25,"n":28968,"o":138.46,"t":"2025-03-11T04:00:00Z","v":1443211,"vw":138.829516},{"c":135.52,"h":139.0197,"l":134.68,"n":20603,"o":138.55,"t":"2025-03-12T04:00:00Z","v":1034203,"vw":136.141217},{"c":136.28,"h":138.27,"l":134.37,"n":21093,"o":135.45,"t":"2025-03-13T04:00:00Z","v":1015999,"vw":136.51046},{"c":137.71,"h":138.66,"l":136.24,"n":15771,"o":138.6,"t":"2025-03-14T04:00:00Z","v":900213,"vw":137.704422},{"c":139.75,"h":139.75,"l":136.72,"n":19209,"o":137.62,"t":"2025-03-17T04:00:00Z","v":960163,"vw":139.030306},{"c":139.96,"h":141.82,"l":138.93,"n":17464,"o":139.57,"t":"2025-03-18T04:00:00Z","v":796823,"vw":139.900559},{"c":139.23,"h":141.32,"l":138.04,"n":20554,"o":139.6,"t":"2025-03-19T04:00:00Z","v":1172792,"vw":139.033354},{"c":139.43,"h":140.06,"l":137.6,"n":16407,"o":139.15,"t":"2025-03-20T04:00:00Z","v":843998,"vw":138.928227},{"c":141.56,"h":141.97,"l":138.16,"n":29242,"o":138.5,"t":"2025-03-21T04:00:00Z","v":12053202,"vw":141.404628},{"c":141.53,"h":143.315,"l":140.83,"n":21782,"o":142.6,"t":"2025-03-24T04:00:00Z","v":1276256,"vw":141.78503},{"c":139.25,"h":142.96,"l":138.79,"n":19201,"o":141.38,"t":"2025-03-25T04:00:00Z","v":1145054,"vw":140.000586},{"c":140.23,"h":140.53,"l":137.79,"n":16278,"o":139.11,"t":"2025-03-26T04:00:00Z","v":747541,"vw":139.751576},{"c":139.37,"h":140.975,"l":138.82,"n":15471,"o":139.84,"t":"2025-03-27T04:00:00Z","v":838993,"vw":139.594927},{"c":137.8,"h":140.12,"l":137.17,"n":14555,"o":138.97,"t":"2025-03-28T04:00:00Z","v":776418,"vw":137.996555},{"c":138.19,"h":139.04,"l":135.195,"n":20366,"o":136.98,"t":"2025-03-31T04:00:00Z","v":1109121,"vw":137.57946},{"c":140.3,"h":141.1,"l":138.14,"n":17479,"o":139.08,"t":"2025-04-01T04:00:00Z","v":933566,"vw":139.975034},{"c":141.38,"h":141.91,"l":139.465,"n":14373,"o":139.47,"t":"2025-04-02T04:00:00Z","v":616502,"vw":140.990677},{"c":137.99,"h":141.64,"l":137.56,"n":26213,"o":139.86,"t":"2025-04-03T04:00:00Z","v":1207908,"vw":139.137922},{"c":131.93,"h":136.61,"l":130.3,"n":28360,"o":136.61,"t":"2025-04-04T04:00:00Z","v":1745294,"vw":132.340442},{"c":130.69,"h":135.65,"l":127.18,"n":22654,"o":129.37,"t":"2025-04-07T04:00:00Z","v":1483667,"vw":130.818088},{"c":127.14,"h":133.75,"l":125.915,"n":21613,"o":133.75,"t":"2025-04-08T04:00:00Z","v":1738481,"vw":127.453231},{"c":135.16,"h":135.49,"l":124.66,"n":19206,"o":125,"t":"2025-04-09T04:00:00Z","v":1273921,"vw":131.865347},{"c":129.07,"h":133.54,"l":126.045,"n":19446,"o":133.54,"t":"2025-04-10T04:00:00Z","v":1196048,"vw":129.104146},{"c":129.89,"h":130.5208,"l":125.53,"n":14507,"o":129.1,"t":"2025-04-11T04:00:00Z","v":642250,"vw":128.981301},{"c":132.09,"h":132.51,"l":129.79,"n":11712,"o":131.43,"t":"2025-04-14T04:00:00Z","v":765350,"vw":131.706},{"c":128.51,"h":132.17,"l":128.2,"n":10251,"o":131.36,"t":"2025-04-15T04:00:00Z","v":475443,"vw":128.955843},{"c":128.21,"h":129.36,"l":126.36,"n":10371,"o":128.41,"t":"2025-04-16T04:00:00Z","v":556213,"vw":127.992279},{"c":129.48,"h":130.01,"l":127.55,"n":10723,"o":127.55,"t":"2025-04-17T04:00:00Z","v":476220,"vw":129.374232},{"c":129.15,"h":129.81,"l":126.275,"n":15517,"o":128.58,"t":"2025-04-21T04:00:00Z","v":1033249,"vw":128.533814},{"c":131.44,"h":131.8102,"l":129.44,"n":11545,"o":130.43,"t":"2025-04-22T04:00:00Z","v":547617,"vw":131.141257},{"c":133.02,"h":137.33,"l":132.54,"n":11008,"o":134.36,"t":"2025-04-23T04:00:00Z","v":688339,"vw":133.631618},{"c":135.66,"h":135.66,"l":133.28,"n":13012,"o":133.66,"t":"2025-04-24T04:00:00Z","v":691776,"vw":135.223653},{"c":135.21,"h":135.28,"l":133.07,"n":14805,"o":134.65,"t":"2025-04-25T04:00:00Z","v":678712,"vw":134.506426},{"c":134.9,"h":136.6,"l":134.26,"n":16026,"o":135.4,"t":"2025-04-28T04:00:00Z","v":864773,"vw":135.084936},{"c":138.22,"h":138.93,"l":134.29,"n":16080,"o":135.4,"t":"2025-04-29T04:00:00Z","v":815913,"vw":137.38196},{"c":137.05,"h":138.15,"l":133.89,"n":16792,"o":138.15,"t":"2025-04-30T04:00:00Z","v":969934,"vw":136.398793},{"c":125.87,"h":135.75,"l":125.87,"n":23870,"o":132.93,"t":"2025-05-01T04:00:00Z","v":1200530,"vw":127.811399},{"c":126.41,"h":128.55,"l":125.435,"n":16715,"o":128.55,"t":"2025-05-02T04:00:00Z","v":753292,"vw":126.372323},{"c":122.9,"h":126.45,"l":122.73,"n":13582,"o":126.4,"t":"2025-05-05T04:00:00Z","v":711045,"vw":123.721327},{"c":120.57,"h":123.52,"l":120.06,"n":12581,"o":122.72,"t":"2025-05-06T04:00:00Z","v":467143,"vw":121.121419},{"c":122.08,"h":122.8772,"l":120.2893,"n":11637,"o":120.88,"t":"2025-05-07T04:00:00Z","v":521197,"vw":121.826609},{"c":126.18,"h":127.41,"l":122.8875,"n":15472,"o":123.13,"t":"2025-05-08T04:00:00Z","v":634613,"vw":126.439284},{"c":125.11,"h":127.55,"l":124.36,"n":15053,"o":126.59,"t":"2025-05-09T04:00:00Z","v":596360,"vw":125.20588},{"c":129.24,"h":132.25,"l":127.13,"n":11252,"o":127.13,"t":"2025-05-12T04:00:00Z","v":567605,"vw":129.335371},{"c":126.8,"h":128.87,"l":126.33,"n":12578,"o":128.87,"t":"2025-05-13T04:00:00Z","v":415393,"vw":127.001333},{"c":125.26,"h":127.8,"l":124.97,"n":12616,"o":127.41,"t":"2025-05-14T04:00:00Z","v":447166,"vw":125.71904},{"c":126.49,"h":126.66,"l":123.76,"n":11194,"o":124.82,"t":"2025-05-15T04:00:00Z","v":448967,"vw":125.978076},{"c":129.29,"h":129.29,"l":125.9184,"n":12255,"o":127.53,"t":"2025-05-16T04:00:00Z","v":542810,"vw":128.697981},{"c":128.13,"h":128.38,"l":126.1975,"n":10161,"o":127.44,"t":"2025-05-19T04:00:00Z","v":393122,"vw":127.757801},{"c":126.86,"h":128.28,"l":126.065,"n":8881,"o":127.48,"t":"2025-05-20T04:00:00Z","v":327442,"vw":126.929704},{"c":121.97,"h":126.43,"l":121.79,"n":10258,"o":125.98,"t":"2025-05-21T04:00:00Z","v":391174,"vw":122.516886},{"c":120.94,"h":121.625,"l":119.6,"n":10693,"o":120.88,"t":"2025-05-22T04:00:00Z","v":426349,"vw":120.797778},{"c":120.78,"h":121.54,"l":119.08,"n":10918,"o":119.08,"t":"2025-05-23T04:00:00Z","v":504862,"vw":120.663314},{"c":122.96,"h":123.31,"l":121.035,"n":11674,"o":122.28,"t":"2025-05-27T04:00:00Z","v":393495,"vw":122.761511},{"c":121.09,"h":123.33,"l":121.01,"n":8085,"o":122.89,"t":"2025-05-28T04:00:00Z","v":284819,"vw":121.668743},{"c":122.53,"h":122.91,"l":120.95,"n":9327,"o":122.27,"t":"2025-05-29T04:00:00Z","v":392468,"vw":122.221861},{"c":122.27,"h":123.13,"l":119.1,"n":11545,"o":121.38,"t":"2025-05-30T04:00:00Z","v":683821,"vw":122.269162},{"c":119.66,"h":122.165,"l":119.2,"n":11845,"o":121.71,"t":"2025-06-02T04:00:00Z","v":538391,"vw":119.834593},{"c":121.44,"h":122.175,"l":118.7,"n":11011,"o":119.13,"t":"2025-06-03T04:00:00Z","v":514742,"vw":121.323285},{"c":122.75,"h":123.44,"l":120.93,"n":9523,"o":121.57,"t":"2025-06-04T04:00:00Z","v":376306,"vw":122.676778},{"c":122.46,"h":124.01,"l":121.71,"n":12374,"o":123.23,"t":"2025-06-05T04:00:00Z","v":501841,"vw":122.772265},{"c":122.8,"h":123.75,"l":122.1,"n":11438,"o":122.76,"t":"2025-06-06T04:00:00Z","v":361939,"vw":122.664479},{"c":123.27,"h":124.54,"l":121.285,"n":12945,"o":123.62,"t":"2025-06-09T04:00:00Z","v":433256,"vw":123.547318},{"c":125.44,"h":126.87,"l":123.9,"n":14133,"o":125.34,"t":"2025-06-10T04:00:00Z","v":565032,"vw":125.483375},{"c":122.47,"h":125.99,"l":121.41,"n":12270,"o":125.78,"t":"2025-06-11T04:00:00Z","v":465377,"vw":122.725672},{"c":122.1,"h":122.3499,"l":120.72,"n":9940,"o":120.72,"t":"2025-06-12T04:00:00Z","v":348599,"vw":121.865367},{"c":119.93,"h":122.17,"l":119.89,"n":10937,"o":120.42,"t":"2025-06-13T04:00:00Z","v":368749,"vw":120.729905},{"c":121.11,"h":121.5325,"l":119.6196,"n":10640,"o":120.38,"t":"2025-06-16T04:00:00Z","v":360756,"vw":120.97059},{"c":117.53,"h":120.8892,"l":117.24,"n":11291,"o":119.63,"t":"2025-06-17T04:00:00Z","v":496923,"vw":118.63486},{"c":117.72,"h":118.6175,"l":117.04,"n":14273,"o":117.89,"t":"2025-06-18T04:00:00Z","v":556011,"vw":117.915619},{"c":118.31,"h":118.995,"l":116.6,"n":14131,"o":118.62,"t":"2025-06-20T04:00:00Z","v":1263651,"vw":118.10246},{"c":118.06,"h":118.85,"l":115.9397,"n":9999,"o":117.94,"t":"2025-06-23T04:00:00Z","v":447529,"vw":117.859855},{"c":120.1,"h":120.27,"l":117.525,"n":12133,"o":118.59,"t":"2025-06-24T04:00:00Z","v":461848,"vw":119.677015},{"c":119.15,"h":120.32,"l":118.68,"n":12944,"o":120.02,"t":"2025-06-25T04:00:00Z","v":431644,"vw":119.397848},{"c":119.58,"h":120.38,"l":118.95,"n":9434,"o":119.48,"t":"2025-06-26T04:00:00Z","v":303574,"vw":119.473831},{"c":119.47,"h":119.99,"l":118.31,"n":13349,"o":119.11,"t":"2025-06-27T04:00:00Z","v":712257,"vw":119.349349},{"c":118.36,"h":120,"l":117.41,"n":14883,"o":120,"t":"2025-06-30T04:00:00Z","v":1027226,"vw":118.294039},{"c":121.83,"h":123.965,"l":118.09,"n":18807,"o":118.77,"t":"2025-07-01T04:00:00Z","v":735539,"vw":121.693007},{"c":121.59,"h":122.42,"l":120.58,"n":13055,"o":122.33,"t":"2025-07-02T04:00:00Z","v":532469,"vw":121.459126},{"c":119.9,"h":122.39,"l":119.79,"n":6500,"o":122.16,"t":"2025-07-03T04:00:00Z","v":360058,"vw":120.166429},{"c":116.67,"h":120,"l":116.32,"n":12566,"o":119.26,"t":"2025-07-07T04:00:00Z","v":458045,"vw":117.146822},{"c":119.68,"h":121.7196,"l":116.88,"n":15512,"o":116.93,"t":"2025-07-08T04:00:00Z","v":632496,"vw":119.649894},{"c":118.93,"h":120,"l":117.83,"n":12103,"o":119.29,"t":"2025-07-09T04:00:00Z","v":452217,"vw":118.664245},{"c":119.94,"h":121.75,"l":118.21,"n":11569,"o":118.41,"t":"2025-07-10T04:00:00Z","v":444210,"vw":120.276851},{"c":116.4,"h":119.025,"l":116.215,"n":10231,"o":118.32,"t":"2025-07-11T04:00:00Z","v":307857,"vw":116.740971},{"c":115.75,"h":116.725,"l":114.5,"n":14458,"o":115.8,"t":"2025-07-14T04:00:00Z","v":641744,"vw":115.677454},{"c":113.47,"h":116.395,"l":113.32,"n":15724,"o":116.01,"t":"2025-07-15T04:00:00Z","v":685281,"vw":114.179287},{"c":113.32,"h":114.625,"l":112.32,"n":14826,"o":114.01,"t":"2025-07-16T04:00:00Z","v":684020,"vw":113.50946},{"c":113.59,"h":114,"l":112.5,"n":12776,"o":112.66,"t":"2025-07-17T04:00:00Z","v":543589,"vw":113.360874},{"c":111.06,"h":114.3555,"l":110.83,"n":16316,"o":114.03,"t":"2025-07-18T04:00:00Z","v":845809,"vw":111.279545},{"c":109.79,"h":112.0843,"l":109.73,"n":14809,"o":111.72,"t":"2025-07-21T04:00:00Z","v":703758,"vw":110.283279},{"c":115.2,"h":115.22,"l":108.9,"n":16577,"o":110.8,"t":"2025-07-22T04:00:00Z","v":670104,"vw":114.378665},{"c":117.24,"h":117.64,"l":115.51,"n":13995,"o":116.85,"t":"2025-07-23T04:00:00Z","v":651680,"vw":117.026911},{"c":116.2,"h":118.81,"l":116.125,"n":12582,"o":117.31,"t":"2025-07-24T04:00:00Z","v":541318,"vw":116.808224},{"c":117.19,"h":117.36,"l":114.9844,"n":10764,"o":116.17,"t":"2025-07-25T04:00:00Z","v":326404,"vw":116.718274},{"c":115.56,"h":117.25,"l":115.385,"n":12096,"o":116.12,"t":"2025-07-28T04:00:00Z","v":395743,"vw":115.997556},{"c":115.49,"h":116.21,"l":114.5701,"n":11551,"o":115.19,"t":"2025-07-29T04:00:00Z","v":309568,"vw":115.608326},{"c":113.91,"h":116.13,"l":113.78,"n":14548,"o":115.1,"t":"2025-07-30T04:00:00Z","v":522211,"vw":114.632279},{"c":119.5,"h":123.79,"l":117.59,"n":22264,"o":123.1,"t":"2025-07-31T04:00:00Z","v":893751,"vw":120.143498},{"c":115.89,"h":119.65,"l":113.35,"n":18291,"o":119.35,"t":"2025-08-01T04:00:00Z","v":642836,"vw":115.840131},{"c":116.06,"h":117.59,"l":115.47,"n":12829,"o":116.19,"t":"2025-08-04T04:00:00Z","v":513023,"vw":116.313201},{"c":114.85,"h":117.185,"l":114.38,"n":12887,"o":116.03,"t":"2025-08-05T04:00:00Z","v":510391,"vw":115.073084},{"c":112.07,"h":115.7899,"l":111.91,"n":15172,"o":115,"t":"2025-08-06T04:00:00Z","v":530399,"vw":112.608112},{"c":115.49,"h":116.52,"l":112.01,"n":15890,"o":113.83,"t":"2025-08-07T04:00:00Z","v":732685,"vw":115.32975},{"c":118.41,"h":119.81,"l":117.01,"n":17557,"o":117.24,"t":"2025-08-08T04:00:00Z","v":701186,"vw":118.417618},{"c":115.95,"h":120.035,"l":115.85,"n":13653,"o":118.55,"t":"2025-08-11T04:00:00Z","v":726596,"vw":116.410195},{"c":119.64,"h":121.05,"l":116.1,"n":13081,"o":116.81,"t":"2025-08-12T04:00:00Z","v":485919,"vw":119.814286},{"c":122.92,"h":123.09,"l":119.3436,"n":14971,"o":120.1,"t":"2025-08-13T04:00:00Z","v":629539,"vw":122.191287},{"c":121.5,"h":122.0799,"l":120.8,"n":11962,"o":121.28,"t":"2025-08-14T04:00:00Z","v":430042,"vw":121.532567},{"c":120.68,"h":122.33,"l":120.53,"n":10121,"o":121.38,"t":"2025-08-15T04:00:00Z","v":322159,"vw":120.875331},{"c":119.86,"h":122.21,"l":119.86,"n":11132,"o":120.99,"t":"2025-08-18T04:00:00Z","v":550764,"vw":120.334131},{"c":124.3,"h":125.045,"l":120.45,"n":13607,"o":120.48,"t":"2025-08-19T04:00:00Z","v":655351,"vw":123.920288},{"c":125.65,"h":126.91,"l":123.86,"n":15573,"o":123.86,"t":"2025-08-20T04:00:00Z","v":762752,"vw":125.48965},{"c":124.61,"h":126.57,"l":124.07,"n":14824,"o":124.67,"t":"2025-08-21T04:00:00Z","v":606498,"vw":125.372454},{"c":129.42,"h":129.675,"l":125.8,"n":14249,"o":125.8,"t":"2025-08-22T04:00:00Z","v":444429,"vw":129.074559},{"c":127.55,"h":129.76,"l":127.47,"n":14872,"o":129.28,"t":"2025-08-25T04:00:00Z","v":478988,"vw":127.938469},{"c":127.24,"h":128.76,"l":126.96,"n":14353,"o":127.01,"t":"2025-08-26T04:00:00Z","v":477949,"vw":127.692426},{"c":129.5,"h":129.648,"l":126.75,"n":16743,"o":126.75,"t":"2025-08-27T04:00:00Z","v":640792,"vw":129.179227},{"c":126.22,"h":129.53,"l":125.39,"n":12351,"o":128.95,"t":"2025-08-28T04:00:00Z","v":436363,"vw":126.311248},{"c":126.41,"h":127.26,"l":125.7,"n":11030,"o":126.22,"t":"2025-08-29T04:00:00Z","v":440763,"vw":126.387051},{"c":127.04,"h":127.16,"l":123.8,"n":17514,"o":125.44,"t":"2025-09-02T04:00:00Z","v":774080,"vw":125.886761},{"c":126.05,"h":127.24,"l":124.55,"n":15716,"o":125.37,"t":"2025-09-03T04:00:00Z","v":603997,"vw":125.773604},{"c":129.09,"h":129.28,"l":125.26,"n":14139,"o":126.25,"t":"2025-09-04T04:00:00Z","v":640312,"vw":128.764683},{"c":130.7,"h":131.74,"l":129.5,"n":15854,"o":129.5,"t":"2025-09-05T04:00:00Z","v":623762,"vw":130.651756},{"c":130.18,"h":130.96,"l":128.66,"n":23212,"o":130.34,"t":"2025-09-08T04:00:00Z","v":794835,"vw":130.249851},{"c":130.23,"h":130.97,"l":129.55,"n":12761,"o":130.11,"t":"2025-09-09T04:00:00Z","v":538751,"vw":130.270981},{"c":130.29,"h":130.41,"l":128.3175,"n":18786,"o":129.58,"t":"2025-09-10T04:00:00Z","v":858776,"vw":129.754324},{"c":132.5,"h":133.18,"l":129.92,"n":13677,"o":130.74,"t":"2025-09-11T04:00:00Z","v":533512,"vw":132.157519},{"c":130.31,"h":132.81,"l":130.16,"n":14945,"o":132.08,"t":"2025-09-12T04:00:00Z","v":712975,"vw":130.940386},{"c":125.89,"h":131.44,"l":123.53,"n":20486,"o":130.38,"t":"2025-09-15T04:00:00Z","v":1140853,"vw":126.277263},{"c":125.82,"h":127.42,"l":125.235,"n":12029,"o":126,"t":"2025-09-16T04:00:00Z","v":407442,"vw":126.155149},{"c":125.62,"h":129.285,"l":125.05,"n":12698,"o":126.21,"t":"2025-09-17T04:00:00Z","v":534808,"vw":126.174279},{"c":125.8,"h":126.81,"l":125.13,"n":12956,"o":126.32,"t":"2025-09-18T04:00:00Z","v":529225,"vw":126.042065},{"c":122.63,"h":126,"l":122.55,"n":13258,"o":126,"t":"2025-09-19T04:00:00Z","v":1037011,"vw":123.197717},{"c":122.84,"h":123.313,"l":120.87,"n":17126,"o":121.82,"t":"2025-09-22T04:00:00Z","v":667109,"vw":122.544613},{"c":122.11,"h":124.68,"l":121.63,"n":13606,"o":123.18,"t":"2025-09-23T04:00:00Z","v":529664,"vw":122.656461},{"c":123.29,"h":123.96,"l":121.51,"n":10837,"o":121.51,"t":"2025-09-24T04:00:00Z","v":406294,"vw":123.095946},{"c":117,"h":123.37,"l":115.73,"n":20268,"o":122.36,"t":"2025-09-25T04:00:00Z","v":857217,"vw":117.316213},{"c":119.99,"h":121.22,"l":117.5,"n":18001,"o":117.5,"t":"2025-09-26T04:00:00Z","v":933268,"vw":120.025171},{"c":120.65,"h":121.28,"l":119.105,"n":12316,"o":120.41,"t":"2025-09-29T04:00:00Z","v":442335,"vw":120.661957},{"c":122.36,"h":122.45,"l":119.44,"n":14176,"o":121.06,"t":"2025-09-30T04:00:00Z","v":523624,"vw":121.412691},{"c":123.92,"h":125,"l":121.36,"n":14021,"o":122.73,"t":"2025-10-01T04:00:00Z","v":500623,"vw":123.301053},{"c":125.5,"h":126.145,"l":122.7813,"n":13513,"o":123.34,"t":"2025-10-02T04:00:00Z","v":545771,"vw":124.772658},{"c":130.9,"h":131.8,"l":124.98,"n":17585,"o":125.92,"t":"2025-10-03T04:00:00Z","v":757842,"vw":130.62192},{"c":127.71,"h":131.54,"l":127.315,"n":11493,"o":131.54,"t":"2025-10-06T04:00:00Z","v":415231,"vw":128.665934},{"c":126.89,"h":128.625,"l":126.185,"n":11530,"o":128.24,"t":"2025-10-07T04:00:00Z","v":424329,"vw":127.120596},{"c":128.43,"h":129.07,"l":126.49,"n":11658,"o":127.6,"t":"2025-10-08T04:00:00Z","v":318146,"vw":128.238812},{"c":124.7,"h":129.43,"l":124.44,"n":11767,"o":128.98,"t":"2025-10-09T04:00:00Z","v":509021,"vw":125.420489},{"c":119.42,"h":125.85,"l":118.97,"n":13395,"o":125.09,"t":"2025-10-10T04:00:00Z","v":627970,"vw":119.964934},{"c":120.09,"h":122.15,"l":119.71,"n":11413,"o":119.71,"t":"2025-10-13T04:00:00Z","v":491559,"vw":120.457426},{"c":122.28,"h":123.06,"l":118.45,"n":9678,"o":118.58,"t":"2025-10-14T04:00:00Z","v":353241,"vw":122.029402},{"c":121.48,"h":123.77,"l":121.17,"n":10174,"o":122.73,"t":"2025-10-15T04:00:00Z","v":422303,"vw":121.710002},{"c":123.88,"h":124.5,"l":121.2463,"n":8930,"o":122.12,"t":"2025-10-16T04:00:00Z","v":310089,"vw":123.450235},{"c":128.13,"h":128.92,"l":123.17,"n":14305,"o":124.7,"t":"2025-10-17T04:00:00Z","v":599513,"vw":127.100247},{"c":130.54,"h":131.295,"l":128.49,"n":11924,"o":128.49,"t":"2025-10-20T04:00:00Z","v":384416,"vw":130.45585},{"c":133.06,"h":133.34,"l":129.75,"n":10607,"o":130.38,"t":"2025-10-21T04:00:00Z","v":477639,"vw":132.525927},{"c":132.78,"h":135.96,"l":131.995,"n":10947,"o":132.59,"t":"2025-10-22T04:00:00Z","v":402643,"vw":133.252964},{"c":132.35,"h":133.72,"l":130.25,"n":9028,"o":132.83,"t":"2025-10-23T04:00:00Z","v":381040,"vw":131.992077},{"c":131.91,"h":134.015,"l":131.745,"n":9354,"o":133.21,"t":"2025-10-24T04:00:00Z","v":288707,"vw":132.243067},{"c":132.55,"h":133.29,"l":130.88,"n":9906,"o":132.2,"t":"2025-10-27T04:00:00Z","v":360036,"vw":132.358045},{"c":130.58,"h":132.635,"l":129.89,"n":12862,"o":131.62,"t":"2025-10-28T04:00:00Z","v":478389,"vw":130.861631},{"c":128.12,"h":130.35,"l":127.585,"n":12443,"o":129.52,"t":"2025-10-29T04:00:00Z","v":432199,"vw":128.723154},{"c":124.84,"h":128.18,"l":124.16,"n":12277,"o":127.22,"t":"2025-10-30T04:00:00Z","v":402596,"vw":125.008842},{"c":124.47,"h":124.91,"l":122.815,"n":10110,"o":124.73,"t":"2025-10-31T04:00:00Z","v":299915,"vw":124.118698},{"c":122.85,"h":124.1,"l":120.02,"n":13611,"o":123.75,"t":"2025-11-03T05:00:00Z","v":565802,"vw":122.352368},{"c":124.41,"h":124.95,"l":121.98,"n":14132,"o":123.46,"t":"2025-11-04T05:00:00Z","v":605091,"vw":124.198262},{"c":124.75,"h":126,"l":122.57,"n":17646,"o":123.67,"t":"2025-11-05T05:00:00Z","v":749275,"vw":124.756342},{"c":108.51,"h":120.36,"l":102.58,"n":61774,"o":120.14,"t":"2025-11-06T05:00:00Z","v":2953558,"vw":108.250027},{"c":109.4,"h":110.96,"l":107.95,"n":24401,"o":108.29,"t":"2025-11-07T05:00:00Z","v":896782,"vw":109.191753},{"c":107.97,"h":110,"l":106.1195,"n":15150,"o":110,"t":"2025-11-10T05:00:00Z","v":588366,"vw":107.755258},{"c":112.26,"h":112.85,"l":108,"n":17392,"o":108.99,"t":"2025-11-11T05:00:00Z","v":792813,"vw":112.095487},{"c":111.49,"h":114.2,"l":111.38,"n":12986,"o":112.63,"t":"2025-11-12T05:00:00Z","v":585219,"vw":111.937801},{"c":109.44,"h":112.605,"l":108.865,"n":13236,"o":110.34,"t":"2025-11-13T05:00:00Z","v":507427,"vw":109.863274},{"c":107,"h":108.8,"l":105.0991,"n":14566,"o":108.68,"t":"2025-11-14T05:00:00Z","v":619208,"vw":106.932423},{"c":103.86,"h":106.76,"l":103.73,"n":14320,"o":106.76,"t":"2025-11-17T05:00:00Z","v":685370,"vw":104.564038},{"c":107.47,"h":108.56,"l":103.1,"n":19604,"o":103.5,"t":"2025-11-18T05:00:00Z","v":907285,"vw":106.772634},{"c":105.7,"h":108.545,"l":104.46,"n":12417,"o":107.64,"t":"2025-11-19T05:00:00Z","v":515524,"vw":105.606717},{"c":104.64,"h":107.285,"l":104.21,"n":11913,"o":105.87,"t":"2025-11-20T05:00:00Z","v":521946,"vw":105.076461},{"c":110.23,"h":110.79,"l":104.86,"n":12734,"o":105.23,"t":"2025-11-21T05:00:00Z","v":491075,"vw":109.774822},{"c":111.39,"h":112.05,"l":107.79,"n":11193,"o":109.96,"t":"2025-11-24T05:00:00Z","v":480246,"vw":111.233311},{"c":114.7,"h":115.78,"l":112.11,"n":14054,"o":112.16,"t":"2025-11-25T05:00:00Z","v":625043,"vw":114.660212},{"c":115.29,"h":117.135,"l":113.81,"n":11487,"o":114.08,"t":"2025-11-26T05:00:00Z","v":637418,"vw":115.677296},{"c":114.42,"h":116.01,"l":112.5,"n":6354,"o":114.79,"t":"2025-11-28T05:00:00Z","v":251127,"vw":114.566325},{"c":114.41,"h":117.16,"l":113.64,"n":12938,"o":113.97,"t":"2025-12-01T05:00:00Z","v":591724,"vw":115.291899},{"c":116.17,"h":117.89,"l":113.615,"n":15803,"o":114.94,"t":"2025-12-02T05:00:00Z","v":762239,"vw":116.224359},{"c":119.12,"h":119.15,"l":115.5144,"n":12315,"o":116.91,"t":"2025-12-03T05:00:00Z","v":737833,"vw":117.843777},{"c":118.86,"h":119.532,"l":117.42,"n":10755,"o":119.13,"t":"2025-12-04T05:00:00Z","v":383858,"vw":118.62202},{"c":120.5,"h":120.77,"l":118.0764,"n":10854,"o":119.25,"t":"2025-12-05T05:00:00Z","v":476389,"vw":120.187574},{"c":119.82,"h":120.53,"l":118.7,"n":12238,"o":120.15,"t":"2025-12-08T05:00:00Z","v":494246,"vw":119.6237},{"c":131.25,"h":136.95,"l":129.37,"n":44137,"o":131,"t":"2025-12-09T05:00:00Z","v":2997289,"vw":131.936385},{"c":130.5,"h":131.43,"l":124.785,"n":24770,"o":130.745,"t":"2025-12-10T05:00:00Z","v":1290345,"vw":128.683554},{"c":127.25,"h":131.5,"l":125.15,"n":20259,"o":131.21,"t":"2025-12-11T05:00:00Z","v":1027372,"vw":127.223235},{"c":126.88,"h":127.97,"l":125.72,"n":17666,"o":127.43,"t":"2025-12-12T05:00:00Z","v":664900,"vw":126.682005},{"c":126.72,"h":128.83,"l":125.905,"n":15574,"o":127.31,"t":"2025-12-15T05:00:00Z","v":577633,"vw":126.74204},{"c":124.87,"h":127.44,"l":123.66,"n":13664,"o":126.89,"t":"2025-12-16T05:00:00Z","v":616554,"vw":124.778031},{"c":125.1,"h":127.875,"l":124.025,"n":17202,"o":124.51,"t":"2025-12-17T05:00:00Z","v":903996,"vw":125.888964},{"c":124.5,"h":126.95,"l":122.84,"n":16418,"o":125,"t":"2025-12-18T05:00:00Z","v":771814,"vw":123.984648},{"c":121.89,"h":124.185,"l":121.67,"n":11093,"o":123.52,"t":"2025-12-19T05:00:00Z","v":746086,"vw":122.306334},{"c":124.49,"h":126.13,"l":121.81,"n":13114,"o":121.9,"t":"2025-12-22T05:00:00Z","v":824263,"vw":124.290063},{"c":122.29,"h":124.77,"l":121.15,"n":15329,"o":124.51,"t":"2025-12-23T05:00:00Z","v":537819,"vw":122.338853},{"c":122.33,"h":122.92,"l":120.765,"n":5524,"o":122.75,"t":"2025-12-24T05:00:00Z","v":170597,"vw":121.837756},{"c":122.76,"h":123.005,"l":121.24,"n":6939,"o":122.49,"t":"2025-12-26T05:00:00Z","v":263824,"vw":122.356943},{"c":122.76,"h":123.55,"l":122.042,"n":8778,"o":123.18,"t":"2025-12-29T05:00:00Z","v":389230,"vw":122.591737},{"c":121.62,"h":123.32,"l":121.42,"n":9870,"o":122.33,"t":"2025-12-30T05:00:00Z","v":331679,"vw":121.851377},{"c":122.04,"h":122.25,"l":120.305,"n":9972,"o":121.01,"t":"2025-12-31T05:00:00Z","v":400307,"vw":121.755989},{"c":122.4,"h":123.54,"l":120.9,"n":9182,"o":122.4,"t":"2026-01-02T05:00:00Z","v":546691,"vw":122.353038},{"c":124.46,"h":125.18,"l":121.64,"n":12562,"o":121.64,"t":"2026-01-05T05:00:00Z","v":566818,"vw":123.796704},{"c":124.82,"h":127.49,"l":122.265,"n":14935,"o":124.53,"t":"2026-01-06T05:00:00Z","v":851727,"vw":124.716072},{"c":126.53,"h":127.18,"l":124.65,"n":13952,"o":125.45,"t":"2026-01-07T05:00:00Z","v":657309,"vw":126.034882},{"c":110.01,"h":115,"l":108.39,"n":48317,"o":112.5,"t":"2026-01-08T05:00:00Z","v":2860733,"vw":110.811718},{"c":112.81,"h":113.2699,"l":108.54,"n":27893,"o":110.06,"t":"2026-01-09T05:00:00Z","v":1343823,"vw":111.227572},{"c":108.56,"h":112.9,"l":108.3,"n":22562,"o":112.9,"t":"2026-01-12T05:00:00Z","v":1360851,"vw":109.389302},{"c":103.9,"h":109.19,"l":103.84,"n":21920,"o":108.56,"t":"2026-01-13T05:00:00Z","v":1129914,"vw":105.079064},{"c":103.05,"h":104.97,"l":102.86,"n":23755,"o":103.65,"t":"2026-01-14T05:00:00Z","v":1065759,"vw":103.367734},{"c":104.61,"h":106.53,"l":102.68,"n":18374,"o":102.73,"t":"2026-01-15T05:00:00Z","v":968619,"vw":104.927945},{"c":103,"h":104.4499,"l":102.69,"n":17032,"o":103.7,"t":"2026-01-16T05:00:00Z","v":821358,"vw":103.230298},{"c":100.34,"h":102.035,"l":100.18,"n":17932,"o":101.53,"t":"2026-01-20T05:00:00Z","v":904660,"vw":100.937921},{"c":102.96,"h":103.49,"l":101.01,"n":17852,"o":101.19,"t":"2026-01-21T05:00:00Z","v":1099784,"vw":102.365061},{"c":105.09,"h":107.06,"l":103.23,"n":16950,"o":103.86,"t":"2026-01-22T05:00:00Z","v":864118,"vw":105.516682},{"c":103.4,"h":105.5065,"l":102.48,"n":14089,"o":104.91,"t":"2026-01-23T05:00:00Z","v":833447,"vw":103.277422},{"c":104.2,"h":105.415,"l":103.01,"n":14887,"o":103.03,"t":"2026-01-26T05:00:00Z","v":741576,"vw":103.943715},{"c":104.52,"h":106.24,"l":103.8,"n":20801,"o":104.89,"t":"2026-01-27T05:00:00Z","v":1449142,"vw":105.145501},{"c":105.33,"h":106.66,"l":103.5204,"n":19166,"o":105.76,"t":"2026-01-28T05:00:00Z","v":1297678,"vw":105.046865},{"c":105.48,"h":105.88,"l":102.9462,"n":17397,"o":104.71,"t":"2026-01-29T05:00:00Z","v":1001751,"vw":105.0742},{"c":104.37,"h":106.98,"l":103.52,"n":17249,"o":105.17,"t":"2026-01-30T05:00:00Z","v":1313201,"vw":104.641393},{"c":103.36,"h":104.905,"l":102.81,"n":20268,"o":103.69,"t":"2026-02-02T05:00:00Z","v":1253861,"vw":103.659843},{"c":102.37,"h":104.255,"l":101.65,"n":26537,"o":102.56,"t":"2026-02-03T05:00:00Z","v":1675652,"vw":102.923689},{"c":106,"h":106.11,"l":101.87,"n":16697,"o":102.94,"t":"2026-02-04T05:00:00Z","v":1044702,"vw":105.08785},{"c":105.89,"h":107.1595,"l":104.71,"n":15463,"o":106.4,"t":"2026-02-05T05:00:00Z","v":809163,"vw":105.814989},{"c":108.42,"h":108.95,"l":104.88,"n":14420,"o":105.55,"t":"2026-02-06T05:00:00Z","v":764968,"vw":107.831801},{"c":106.21,"h":108.92,"l":104.0301,"n":15548,"o":107.82,"t":"2026-02-09T05:00:00Z","v":741454,"vw":105.540064},{"c":105.86,"h":108.01,"l":105.72,"n":17787,"o":106.75,"t":"2026-02-10T05:00:00Z","v":865212,"vw":106.583599},{"c":106.95,"h":107.73,"l":104.02,"n":14718,"o":105.09,"t":"2026-02-11T05:00:00Z","v":780913,"vw":106.708726},{"c":104.54,"h":106.995,"l":102.62,"n":14349,"o":106.21,"t":"2026-02-12T05:00:00Z","v":1001585,"vw":104.293609},{"c":103.75,"h":106.43,"l":103.7,"n":14219,"o":105.07,"t":"2026-02-13T05:00:00Z","v":676088,"vw":104.758207},{"c":105.86,"h":106.23,"l":103.87,"n":12015,"o":104.47,"t":"2026-02-17T05:00:00Z","v":647179,"vw":105.640112},{"c":112.51,"h":112.94,"l":105.51,"n":22300,"o":105.74,"t":"2026-02-18T05:00:00Z","v":1103023,"vw":111.45626},{"c":111.8,"h":115,"l":110.41,"n":20297,"o":112.53,"t":"2026-02-19T05:00:00Z","v":1131456,"vw":112.263089},{"c":115.45,"h":117,"l":110.64,"n":20669,"o":111.23,"t":"2026-02-20T05:00:00Z","v":1305455,"vw":115.311215},{"c":113.04,"h":116.485,"l":111.25,"n":20991,"o":115.47,"t":"2026-02-23T05:00:00Z","v":1043548,"vw":113.082002},{"c":112.12,"h":114.3775,"l":111.64,"n":12718,"o":112.91,"t":"2026-02-24T05:00:00Z","v":951740,"vw":112.348232},{"c":111.89,"h":112.8,"l":109.85,"n":17752,"o":112.37,"t":"2026-02-25T05:00:00Z","v":849336,"vw":111.694212},{"c":119.02,"h":123.66,"l":108,"n":36946,"o":108.54,"t":"2026-02-26T05:00:00Z","v":2350008,"vw":117.737281},{"c":122.06,"h":123.47,"l":117.715,"n":26509,"o":117.715,"t":"2026-02-27T05:00:00Z","v":1693220,"vw":121.613758},{"c":122.93,"h":122.95,"l":117.46,"n":19164,"o":119.77,"t":"2026-03-02T05:00:00Z","v":769901,"vw":121.69346},{"c":122.19,"h":122.37,"l":116.31,"n":22727,"o":120.1,"t":"2026-03-03T05:00:00Z","v":1161810,"vw":119.743146},{"c":119.18,"h":123,"l":119,"n":18457,"o":122.87,"t":"2026-03-04T05:00:00Z","v":884645,"vw":120.192078},{"c":117.57,"h":118.84,"l":115.69,"n":15806,"o":117.65,"t":"2026-03-05T05:00:00Z","v":576222,"vw":117.151011},{"c":113.31,"h":116.43,"l":113.13,"n":17036,"o":116.43,"t":"2026-03-06T05:00:00Z","v":876484,"vw":114.099182},{"c":113.61,"h":114.195,"l":110.64,"n":20373,"o":111.6,"t":"2026-03-09T04:00:00Z","v":919253,"vw":112.708409},{"c":111.84,"h":114.34,"l":109.61,"n":15058,"o":114.04,"t":"2026-03-10T04:00:00Z","v":657546,"vw":111.82477},{"c":111.75,"h":112.36,"l":110.185,"n":13025,"o":111.9,"t":"2026-03-11T04:00:00Z","v":585394,"vw":111.366038},{"c":108.26,"h":111.27,"l":107.64,"n":14121,"o":108.88,"t":"2026-03-12T04:00:00Z","v":700468,"vw":108.848659},{"c":107.32,"h":109.546,"l":107.11,"n":13361,"o":109.24,"t":"2026-03-13T04:00:00Z","v":694811,"vw":107.74367},{"c":109.23,"h":109.87,"l":107.785,"n":14473,"o":108.08,"t":"2026-03-16T04:00:00Z","v":843911,"vw":109.149979},{"c":109,"h":111.595,"l":108.735,"n":14652,"o":110.33,"t":"2026-03-17T04:00:00Z","v":560014,"vw":109.636297},{"c":107.81,"h":110.19,"l":105.975,"n":14714,"o":106.91,"t":"2026-03-18T04:00:00Z","v":701384,"vw":107.871204},{"c":107.05,"h":108.875,"l":106.325,"n":14285,"o":107.1,"t":"2026-03-19T04:00:00Z","v":634741,"vw":107.16622},{"c":105.41,"h":107.72,"l":105.15,"n":13790,"o":107.72,"t":"2026-03-20T04:00:00Z","v":1032086,"vw":105.663833},{"c":105.85,"h":108.51,"l":105.47,"n":14190,"o":107.75,"t":"2026-03-23T04:00:00Z","v":932731,"vw":106.27514},{"c":106.56,"h":107.915,"l":103.08,"n":15664,"o":104.48,"t":"2026-03-24T04:00:00Z","v":967596,"vw":106.645762},{"c":108.18,"h":109.85,"l":105.88,"n":14607,"o":107.75,"t":"2026-03-25T04:00:00Z","v":826111,"vw":108.292764},{"c":110.49,"h":110.825,"l":107.545,"n":14857,"o":107.91,"t":"2026-03-26T04:00:00Z","v":845012,"vw":110.238239},{"c":116.22,"h":117.12,"l":113.35,"n":23027,"o":114.54,"t":"2026-03-27T04:00:00Z","v":1097413,"vw":115.992187},{"c":114.93,"h":116.55,"l":113.69,"n":18328,"o":116.02,"t":"2026-03-30T04:00:00Z","v":797379,"vw":114.863881},{"c":119.61,"h":119.765,"l":115.6,"n":18658,"o":116.11,"t":"2026-03-31T04:00:00Z","v":692570,"vw":118.671536},{"c":118.42,"h":120.53,"l":118.29,"n":15212,"o":119.38,"t":"2026-04-01T04:00:00Z","v":596844,"vw":119.135988},{"c":117.81,"h":119.1,"l":115.02,"n":12983,"o":117.38,"t":"2026-04-02T04:00:00Z","v":493512,"vw":117.425656},{"c":115.04,"h":118.44,"l":114.38,"n":12876,"o":117.44,"t":"2026-04-06T04:00:00Z","v":451456,"vw":115.50388},{"c":115.51,"h":116.49,"l":114.24,"n":12338,"o":115.07,"t":"2026-04-07T04:00:00Z","v":521413,"vw":115.462508},{"c":119.03,"h":119.615,"l":117.51,"n":15842,"o":117.62,"t":"2026-04-08T04:00:00Z","v":691793,"vw":118.901019},{"c":120.27,"h":121.21,"l":118.15,"n":19593,"o":118.65,"t":"2026-04-09T04:00:00Z","v":981693,"vw":119.847409},{"c":118.39,"h":121.29,"l":118.06,"n":13787,"o":120.86,"t":"2026-04-10T04:00:00Z","v":475850,"vw":118.990383},{"c":123.18,"h":123.39,"l":118.893,"n":14042,"o":120.26,"t":"2026-04-13T04:00:00Z","v":640060,"vw":122.229766},{"c":125.21,"h":126.16,"l":122.925,"n":16971,"o":123.29,"t":"2026-04-14T04:00:00Z","v":823929,"vw":125.177193},{"c":126.34,"h":126.7899,"l":124.31,"n":16289,"o":124.85,"t":"2026-04-15T04:00:00Z","v":775292,"vw":125.712672},{"c":130.22,"h":130.72,"l":123.14,"n":22973,"o":125.67,"t":"2026-04-16T04:00:00Z","v":1549535,"vw":128.174346},{"c":131.58,"h":134.81,"l":128.6,"n":24356,"o":132.59,"t":"2026-04-17T04:00:00Z","v":1258911,"vw":132.099014},{"c":131.95,"h":133.6,"l":129.27,"n":17168,"o":130.12,"t":"2026-04-20T04:00:00Z","v":1004913,"vw":132.095698},{"c":124.75,"h":132.19,"l":124.405,"n":17128,"o":132.19,"t":"2026-04-21T04:00:00Z","v":736334,"vw":126.306699},{"c":138.81,"h":139.67,"l":133.7,"n":50728,"o":136,"t":"2026-04-22T04:00:00Z","v":3420124,"vw":136.721813},{"c":136.65,"h":138.56,"l":134.75,"n":21286,"o":138.56,"t":"2026-04-23T04:00:00Z","v":1069904,"vw":136.174655},{"c":136.56,"h":138.09,"l":134.02,"n":17943,"o":136.88,"t":"2026-04-24T04:00:00Z","v":1041387,"vw":136.275766},{"c":135.07,"h":137.75,"l":134.73,"n":15178,"o":136.25,"t":"2026-04-27T04:00:00Z","v":776543,"vw":135.442971},{"c":135.52,"h":135.9075,"l":133.08,"n":16890,"o":133.99,"t":"2026-04-28T04:00:00Z","v":795382,"vw":135.158317},{"c":133.3,"h":136.44,"l":132.77,"n":15041,"o":135.01,"t":"2026-04-29T04:00:00Z","v":622008,"vw":133.983871},{"c":123.91,"h":132.81,"l":123.4001,"n":20479,"o":132.46,"t":"2026-04-30T04:00:00Z","v":1148940,"vw":125.030362},{"c":121.77,"h":123.53,"l":120.55,"n":20367,"o":122.83,"t":"2026-05-01T04:00:00Z","v":839962,"vw":121.802658},{"c":119.89,"h":122.385,"l":118.9801,"n":14504,"o":121.77,"t":"2026-05-04T04:00:00Z","v":600979,"vw":119.957618},{"c":120.69,"h":121.21,"l":118.52,"n":14471,"o":120,"t":"2026-05-05T04:00:00Z","v":723072,"vw":120.334942},{"c":123.23,"h":123.85,"l":120.14,"n":19156,"o":121.54,"t":"2026-05-06T04:00:00Z","v":964127,"vw":122.694032},{"c":131.68,"h":136.3,"l":127.02,"n":27386,"o":129.62,"t":"2026-05-07T04:00:00Z","v":1349708,"vw":133.381011},{"c":133.06,"h":135.69,"l":130.9,"n":19091,"o":134.33,"t":"2026-05-08T04:00:00Z","v":947244,"vw":133.280979},{"c":129.72,"h":134.235,"l":129.1475,"n":16953,"o":132.24,"t":"2026-05-11T04:00:00Z","v":857349,"vw":130.387405},{"c":129.03,"h":130.98,"l":127.33,"n":14786,"o":129.68,"t":"2026-05-12T04:00:00Z","v":771152,"vw":129.303415},{"c":130.04,"h":131.94,"l":127.35,"n":14217,"o":128.4,"t":"2026-05-13T04:00:00Z","v":705715,"vw":130.397429},{"c":130.28,"h":132.6,"l":129.71,"n":12682,"o":131.35,"t":"2026-05-14T04:00:00Z","v":557723,"vw":130.719126},{"c":129.71,"h":130.875,"l":128.78,"n":12242,"o":130.05,"t":"2026-05-15T04:00:00Z","v":542723,"vw":129.890695},{"c":130.41,"h":135,"l":130.05,"n":16657,"o":130.05,"t":"2026-05-18T04:00:00Z","v":796882,"vw":131.974769},{"c":132.74,"h":134.47,"l":129.325,"n":15141,"o":130.71,"t":"2026-05-19T04:00:00Z","v":744258,"vw":132.546183},{"c":135.18,"h":135.685,"l":131.895,"n":12662,"o":132.64,"t":"2026-05-20T04:00:00Z","v":641732,"vw":134.602346},{"c":131.9,"h":135.2675,"l":131.43,"n":12079,"o":134.41,"t":"2026-05-21T04:00:00Z","v":624471,"vw":132.712584},{"c":132.75,"h":134.825,"l":131.63,"n":12829,"o":131.63,"t":"2026-05-22T04:00:00Z","v":648589,"vw":132.630088},{"c":131.89,"h":133.75,"l":131.26,"n":15851,"o":133.08,"t":"2026-05-26T04:00:00Z","v":1057737,"vw":132.226458},{"c":130.06,"h":133.14,"l":129.005,"n":13094,"o":132.77,"t":"2026-05-27T04:00:00Z","v":637098,"vw":130.468242},{"c":129.66,"h":129.975,"l":127.5392,"n":12444,"o":128.75,"t":"2026-05-28T04:00:00Z","v":794178,"vw":129.284338},{"c":128.64,"h":130.115,"l":127.9,"n":12818,"o":129.13,"t":"2026-05-29T04:00:00Z","v":549520,"vw":129.154513},{"c":127.57,"h":129.01,"l":124.99,"n":18991,"o":127.94,"t":"2026-06-01T04:00:00Z","v":854980,"vw":127.079651},{"c":125.24,"h":128.62,"l":124.49,"n":13953,"o":126.81,"t":"2026-06-02T04:00:00Z","v":652481,"vw":125.68705},{"c":128.56,"h":129.57,"l":125.91,"n":15149,"o":125.91,"t":"2026-06-03T04:00:00Z","v":660125,"vw":127.850599},{"c":132.11,"h":132.5725,"l":129.85,"n":11506,"o":130.71,"t":"2026-06-04T04:00:00Z","v":481265,"vw":131.669043},{"c":129.84,"h":133.59,"l":129.29,"n":15107,"o":132.52,"t":"2026-06-05T04:00:00Z","v":723546,"vw":130.643037},{"c":131.74,"h":133.4,"l":131.67,"n":13818,"o":132.61,"t":"2026-06-08T04:00:00Z","v":413373,"vw":132.403011},{"c":135.75,"h":136.15,"l":131.9,"n":14040,"o":132.35,"t":"2026-06-09T04:00:00Z","v":579585,"vw":135.064461},{"c":132.15,"h":136.59,"l":132.04,"n":13168,"o":134.67,"t":"2026-06-10T04:00:00Z","v":517036,"vw":133.851168},{"c":129.31,"h":132.36,"l":128.93,"n":13156,"o":131.75,"t":"2026-06-11T04:00:00Z","v":549305,"vw":130.098138},{"c":130.48,"h":132.24,"l":127.61,"n":10422,"o":128.82,"t":"2026-06-12T04:00:00Z","v":391313,"vw":130.438958},{"c":130.09,"h":132.385,"l":128.855,"n":11340,"o":130.98,"t":"2026-06-15T04:00:00Z","v":437465,"vw":130.104217},{"c":127.87,"h":130.075,"l":126.545,"n":11357,"o":130,"t":"2026-06-16T04:00:00Z","v":426476,"vw":127.873939},{"c":124.96,"h":129.19,"l":124.055,"n":12454,"o":126.58,"t":"2026-06-17T04:00:00Z","v":427155,"vw":126.15211},{"c":127,"h":127.3,"l":124.29,"n":8939,"o":125.5,"t":"2026-06-18T04:00:00Z","v":557478,"vw":126.756577},{"c":121.67,"h":126.43,"l":120.86,"n":14147,"o":126.43,"t":"2026-06-22T04:00:00Z","v":722912,"vw":122.296279},{"c":124.26,"h":124.7,"l":121.21,"n":12125,"o":121.21,"t":"2026-06-23T04:00:00Z","v":407266,"vw":123.932118},{"c":126.51,"h":127.61,"l":124.77,"n":8745,"o":124.77,"t":"2026-06-24T04:00:00Z","v":267752,"vw":126.580086},{"c":127.79,"h":129.93,"l":125.99,"n":11092,"o":127.15,"t":"2026-06-25T04:00:00Z","v":310332,"vw":127.923137},{"c":129.86,"h":131.64,"l":126.76,"n":10390,"o":126.76,"t":"2026-06-26T04:00:00Z","v":602472,"vw":129.876705},{"c":127.49,"h":129.13,"l":126.5,"n":10833,"o":129.13,"t":"2026-06-29T04:00:00Z","v":398985,"vw":127.704291},{"c":126.76,"h":127.595,"l":124.88,"n":9972,"o":126.94,"t":"2026-06-30T04:00:00Z","v":355606,"vw":126.510675},{"c":129.75,"h":130.935,"l":127.75,"n":11434,"o":127.75,"t":"2026-07-01T04:00:00Z","v":427264,"vw":129.630458},{"c":133.99,"h":134.53,"l":128.26,"n":12800,"o":131.7,"t":"2026-07-02T04:00:00Z","v":673278,"vw":133.047349},{"c":134.32,"h":135.275,"l":132.37,"n":12300,"o":134.76,"t":"2026-07-06T04:00:00Z","v":435068,"vw":134.330399},{"c":133.54,"h":136.69,"l":133.19,"n":12053,"o":135.41,"t":"2026-07-07T04:00:00Z","v":478980,"vw":134.077223},{"c":130.35,"h":132.34,"l":129.595,"n":9720,"o":132.34,"t":"2026-07-08T04:00:00Z","v":267309,"vw":130.6042},{"c":134.04,"h":136.32,"l":129.95,"n":10133,"o":132.31,"t":"2026-07-09T04:00:00Z","v":531471,"vw":134.011724},{"c":135.73,"h":137.085,"l":134.315,"n":11654,"o":135.57,"t":"2026-07-10T04:00:00Z","v":529514,"vw":135.862238},{"c":136.4,"h":137.65,"l":135.42,"n":9984,"o":136.05,"t":"2026-07-13T04:00:00Z","v":359402,"vw":136.497576},{"c":130.16,"h":135.01,"l":128.015,"n":10656,"o":135.01,"t":"2026-07-14T04:00:00Z","v":365236,"vw":130.119974},{"c":131.75,"h":134.8,"l":129.87,"n":10889,"o":130.56,"t":"2026-07-15T04:00:00Z","v":427526,"vw":131.907208},{"c":135.22,"h":138.9999,"l":133.05,"n":10576,"o":133.27,"t":"2026-07-16T04:00:00Z","v":585405,"vw":136.095776},{"c":134.61,"h":139.175,"l":134.08,"n":10730,"o":136.57,"t":"2026-07-17T04:00:00Z","v":369079,"vw":134.963567},{"c":134.03,"h":135.23,"l":132.22,"n":9237,"o":134.05,"t":"2026-07-20T04:00:00Z","v":294694,"vw":134.218821},{"c":135.01,"h":135.23,"l":132.64,"n":9154,"o":132.65,"t":"2026-07-21T04:00:00Z","v":372652,"vw":134.722445},{"c":134.8,"h":136.01,"l":133.935,"n":10378,"o":135.32,"t":"2026-07-22T04:00:00Z","v":343820,"vw":134.9562},{"c":131.16,"h":135.21,"l":130.73,"n":9568,"o":132.78,"t":"2026-07-23T04:00:00Z","v":418339,"vw":131.619487},{"c":132.1,"h":133.94,"l":130.7,"n":8960,"o":131.24,"t":"2026-07-24T04:00:00Z","v":514562,"vw":132.235828},{"c":131.05,"h":134.37,"l":130.69,"n":9155,"o":132.5,"t":"2026-07-27T04:00:00Z","v":432508,"vw":131.585206},{"c":134.2,"h":135.64,"l":132.84,"n":8982,"o":132.84,"t":"2026-07-28T04:00:00Z","v":359590,"vw":133.908154},{"c":134.65,"h":135.25,"l":131.75,"n":12894,"o":134,"t":"2026-07-29T04:00:00Z","v":548891,"vw":133.837336},{"c":132.3,"h":135.38,"l":130.87,"n":11469,"o":133.81,"t":"2026-07-30T04:00:00Z","v":373026,"vw":132.228972},{"c":136.71,"h":137.41,"l":130.6,"n":13107,"o":133.49,"t":"2026-07-31T04:00:00Z","v":557266,"vw":134.628585},{"c":139.7,"h":144.19,"l":138.25,"n":19793,"o":138.25,"t":"2026-08-03T04:00:00Z","v":1009729,"vw":140.952871},{"c":140.12,"h":141.245,"l":138.315,"n":14291,"o":139.2,"t":"2026-08-04T04:00:00Z","v":605151,"vw":140.092453},{"c":136.78,"h":141.315,"l":136.78,"n":15706,"o":140.16,"t":"2026-08-05T04:00:00Z","v":644624,"vw":138.400566},{"c":138.89,"h":145,"l":130.0331,"n":25753,"o":141.16,"t":"2026-08-06T04:00:00Z","v":1328658,"vw":137.441154},{"c":134.98,"h":139.72,"l":133.63,"n":15925,"o":138.26,"t":"2026-08-07T04:00:00Z","v":752314,"vw":135.388558},{"c":133,"h":137.08,"l":132.14,"n":15218,"o":135.03,"t":"2026-08-10T04:00:00Z","v":586122,"vw":133.785475},{"c":133.54,"h":136.398,"l":132.85,"n":14983,"o":135.14,"t":"2026-08-11T04:00:00Z","v":614289,"vw":134.38152},{"c":136.32,"h":136.32,"l":132.16,"n":12946,"o":132.82,"t":"2026-08-12T04:00:00Z","v":515698,"vw":134.689643},{"c":137.37,"h":137.54,"l":135.17,"n":14908,"o":135.915,"t":"2026-08-13T04:00:00Z","v":963920,"vw":136.647862},{"c":137.17,"h":138.005,"l":135.695,"n":11091,"o":137.2,"t":"2026-08-14T04:00:00Z","v":586097,"vw":136.748226},{"c":133.07,"h":135.98,"l":132.85,"n":16153,"o":135.56,"t":"2026-08-17T04:00:00Z","v":687627,"vw":133.723307},{"c":131.92,"h":136.04,"l":130.89,"n":19316,"o":133.5,"t":"2026-08-18T04:00:00Z","v":872456,"vw":132.931864},{"c":135.86,"h":136.8,"l":132.63,"n":13884,"o":132.63,"t":"2026-08-19T04:00:00Z","v":459675,"vw":135.723741},{"c":134.96,"h":137.28,"l":134.88,"n":9880,"o":135.12,"t":"2026-08-20T04:00:00Z","v":254112,"vw":135.766673},{"c":138.83,"h":139.21,"l":133.31,"n":13160,"o":133.31,"t":"2026-08-21T04:00:00Z","v":641995,"vw":137.819109},{"c":138.31,"h":140.275,"l":137.71,"n":14919,"o":138.87,"t":"2026-08-24T04:00:00Z","v":645106,"vw":138.779358},{"c":140.18,"h":140.57,"l":136.32,"n":12127,"o":138.01,"t":"2026-08-25T04:00:00Z","v":382434,"vw":139.295633},{"c":138.74,"h":140.17,"l":137.955,"n":12324,"o":139.14,"t":"2026-08-26T04:00:00Z","v":533794,"vw":138.948171},{"c":137.71,"h":138.51,"l":136.55,"n":11016,"o":136.55,"t":"2026-08-27T04:00:00Z","v":370599,"vw":137.849886},{"c":139.67,"h":140.57,"l":137.35,"n":11063,"o":137.35,"t":"2026-08-28T04:00:00Z","v":429387,"vw":139.695135},{"c":142.05,"h":142.42,"l":137.88,"n":12242,"o":137.95,"t":"2026-08-31T04:00:00Z","v":653205,"vw":141.336629},{"c":140.48,"h":143.05,"l":135.2,"n":14109,"o":140.19,"t":"2026-09-01T04:00:00Z","v":565043,"vw":140.6863},{"c":140.97,"h":144.16,"l":138.1,"n":16539,"o":140.56,"t":"2026-09-02T04:00:00Z","v":728119,"vw":142.473606},{"c":139.96,"h":143.23,"l":138.64,"n":16743,"o":140.01,"t":"2026-09-03T04:00:00Z","v":704925,"vw":139.748897},{"c":138.36,"h":140.59,"l":137.35,"n":13545,"o":138.7,"t":"2026-09-04T04:00:00Z","v":464413,"vw":138.845849},{"c":137,"h":139.105,"l":134.775,"n":13426,"o":136.66,"t":"2026-09-08T04:00:00Z","v":496082,"vw":136.687676},{"c":135.72,"h":139.54,"l":135.315,"n":15893,"o":139.54,"t":"2026-09-09T04:00:00Z","v":487061,"vw":136.217026},{"c":132,"h":135.0825,"l":130.985,"n":18225,"o":134.96,"t":"2026-09-10T04:00:00Z","v":763196,"vw":132.335676},{"c":130.99,"h":134.09,"l":128.98,"n":17692,"o":133.23,"t":"2026-09-11T04:00:00Z","v":572760,"vw":130.47604},{"c":130.3,"h":134.27,"l":129.51,"n":21329,"o":132.68,"t":"2026-09-14T04:00:00Z","v":976945,"vw":130.564927},{"c":129.02,"h":130.4,"l":126.18,"n":18989,"o":130.4,"t":"2026-09-15T04:00:00Z","v":803812,"vw":128.229007},{"c":128,"h":130.15,"l":127.72,"n":16494,"o":129.13,"t":"2026-09-16T04:00:00Z","v":830246,"vw":128.627493},{"c":125.59,"h":128.88,"l":125.05,"n":16892,"o":126.95,"t":"2026-09-17T04:00:00Z","v":865763,"vw":125.916965},{"c":124.52,"h":125.83,"l":124.01,"n":18192,"o":125.03,"t":"2026-09-18T04:00:00Z","v":1800748,"vw":124.728002},{"c":124.8,"h":126.23,"l":123.095,"n":16044,"o":124.84,"t":"2026-09-21T04:00:00Z","v":815154,"vw":124.949646},{"c":124.9,"h":127.065,"l":124.16,"n":15600,"o":126.35,"t":"2026-09-22T04:00:00Z","v":777148,"vw":125.143474},{"c":121.75,"h":125.16,"l":121.115,"n":20125,"o":124.71,"t":"2026-09-23T04:00:00Z","v":832677,"vw":122.43261},{"c":120.09,"h":123.14,"l":119.86,"n":19009,"o":122.34,"t":"2026-09-24T04:00:00Z","v":869686,"vw":120.884584},{"c":122.07,"h":123.05,"l":118.31,"n":18243,"o":120.47,"t":"2026-09-25T04:00:00Z","v":865564,"vw":121.087367},{"c":127.38,"h":128.62,"l":123.515,"n":25370,"o":124.26,"t":"2026-09-28T04:00:00Z","v":1578237,"vw":126.585238},{"c":126.32,"h":127.695,"l":124.01,"n":18268,"o":127.07,"t":"2026-09-29T04:00:00Z","v":982612,"vw":125.718034},{"c":125.04,"h":127.06,"l":124.365,"n":14386,"o":126.08,"t":"2026-09-30T04:00:00Z","v":644757,"vw":125.462955},{"c":126.11,"h":126.5303,"l":124.245,"n":15160,"o":125.06,"t":"2026-10-01T04:00:00Z","v":719227,"vw":125.480557},{"c":124.12,"h":127.12,"l":124.01,"n":14118,"o":127.12,"t":"2026-10-02T04:00:00Z","v":647038,"vw":124.848717},{"c":125.24,"h":127.435,"l":123.23,"n":13169,"o":124.52,"t":"2026-10-05T04:00:00Z","v":561677,"vw":125.746518},{"c":124.74,"h":126.94,"l":123.81,"n":15944,"o":125.6,"t":"2026-10-06T04:00:00Z","v":683381,"vw":125.079219},{"c":124.48,"h":126.84,"l":122.84,"n":14140,"o":125.07,"t":"2026-10-07T04:00:00Z","v":928322,"vw":124.268632},{"c":124.19,"h":124.95,"l":122.0621,"n":14976,"o":124.02,"t":"2026-10-08T04:00:00Z","v":1001521,"vw":123.98762},{"c":125.12,"h":126.01,"l":123.56,"n":10111,"o":124.84,"t":"2026-10-09T04:00:00Z","v":424690,"vw":124.724405},{"c":125.7,"h":126.81,"l":123.735,"n":12333,"o":124.74,"t":"2026-10-12T04:00:00Z","v":621437,"vw":125.746848},{"c":124.44,"h":126.56,"l":123.045,"n":11372,"o":125.64,"t":"2026-10-13T04:00:00Z","v":552408,"vw":124.640229},{"c":123.29,"h":124.89,"l":123.11,"n":14443,"o":123.86,"t":"2026-10-14T04:00:00Z","v":706531,"vw":123.682728},{"c":128.22,"h":128.59,"l":123.75,"n":16496,"o":124,"t":"2026-10-15T04:00:00Z","v":906993,"vw":126.981184},{"c":130.43,"h":131.21,"l":128.685,"n":15739,"o":130.14,"t":"2026-10-16T04:00:00Z","v":838306,"vw":129.998201},{"c":129.68,"h":131.45,"l":129.175,"n":15217,"o":129.79,"t":"2026-10-19T04:00:00Z","v":770158,"vw":130.221997},{"c":131.15,"h":131.886,"l":129.4,"n":13022,"o":130.51,"t":"2026-10-20T04:00:00Z","v":485110,"vw":130.510149},{"c":130.4,"h":132.21,"l":129.41,"n":9970,"o":130.61,"t":"2026-10-21T04:00:00Z","v":400471,"vw":130.36199},{"c":136.58,"h":137.015,"l":131.265,"n":14504,"o":132.3,"t":"2026-10-22T04:00:00Z","v":697999,"vw":135.131888}],"volatilityBars":[{"c":126.425,"h":127,"l":126.27,"n":90,"o":126.35,"t":"2026-09-22T13:30:00Z","v":9785,"vw":126.743907},{"c":126.185,"h":127.065,"l":125.7226,"n":117,"o":126.425,"t":"2026-09-22T13:45:00Z","v":8991,"vw":126.180295},{"c":126.28,"h":126.945,"l":125.9,"n":387,"o":126.22,"t":"2026-09-22T14:00:00Z","v":12431,"vw":126.611519},{"c":124.71,"h":126.18,"l":124.6301,"n":500,"o":126.18,"t":"2026-09-22T14:15:00Z","v":10877,"vw":125.41675},{"c":124.89,"h":125.0345,"l":124.64,"n":398,"o":124.895,"t":"2026-09-22T14:30:00Z","v":5936,"vw":124.812161},{"c":124.95,"h":125.14,"l":124.78,"n":487,"o":124.93,"t":"2026-09-22T14:45:00Z","v":16134,"vw":124.975624},{"c":125.02,"h":125.05,"l":124.795,"n":358,"o":124.92,"t":"2026-09-22T15:00:00Z","v":9040,"vw":124.968658},{"c":125.62,"h":126.08,"l":124.885,"n":716,"o":124.89,"t":"2026-09-22T15:15:00Z","v":42469,"vw":125.213213},{"c":125.17,"h":125.55,"l":125.17,"n":470,"o":125.55,"t":"2026-09-22T15:30:00Z","v":11205,"vw":125.402205},{"c":125.26,"h":125.335,"l":125.175,"n":358,"o":125.215,"t":"2026-09-22T15:45:00Z","v":9453,"vw":125.232913},{"c":125.46,"h":125.64,"l":125.235,"n":415,"o":125.3256,"t":"2026-09-22T16:00:00Z","v":15796,"vw":125.388771},{"c":125.48,"h":125.48,"l":125.28,"n":168,"o":125.45,"t":"2026-09-22T16:15:00Z","v":4770,"vw":125.396298},{"c":125.47,"h":125.66,"l":125.47,"n":403,"o":125.47,"t":"2026-09-22T16:30:00Z","v":15760,"vw":125.526133},{"c":125.9,"h":126.01,"l":125.43,"n":544,"o":125.49,"t":"2026-09-22T16:45:00Z","v":58896,"vw":125.734275},{"c":124.92,"h":126.025,"l":124.92,"n":426,"o":126.025,"t":"2026-09-22T17:00:00Z","v":11447,"vw":125.635476},{"c":125.365,"h":125.365,"l":125.035,"n":218,"o":125.035,"t":"2026-09-22T17:15:00Z","v":5647,"vw":125.200814},{"c":125.165,"h":125.47,"l":125.07,"n":344,"o":125.47,"t":"2026-09-22T17:30:00Z","v":9726,"vw":125.254726},{"c":124.93,"h":125.275,"l":124.89,"n":577,"o":125.1,"t":"2026-09-22T17:45:00Z","v":17729,"vw":125.084081},{"c":124.9,"h":125.01,"l":124.79,"n":338,"o":124.79,"t":"2026-09-22T18:00:00Z","v":8848,"vw":124.930612},{"c":124.985,"h":125.06,"l":124.73,"n":472,"o":124.76,"t":"2026-09-22T18:15:00Z","v":24637,"vw":124.89392},{"c":124.26,"h":125.06,"l":124.16,"n":484,"o":124.98,"t":"2026-09-22T18:30:00Z","v":15821,"vw":124.670783},{"c":124.61,"h":124.61,"l":124.265,"n":345,"o":124.265,"t":"2026-09-22T18:45:00Z","v":11209,"vw":124.459645},{"c":124.815,"h":124.955,"l":124.67,"n":426,"o":124.67,"t":"2026-09-22T19:00:00Z","v":12441,"vw":124.844335},{"c":124.925,"h":125.11,"l":124.7,"n":741,"o":124.81,"t":"2026-09-22T19:15:00Z","v":31512,"vw":124.917116},{"c":124.78,"h":125.22,"l":124.64,"n":1035,"o":124.93,"t":"2026-09-22T19:30:00Z","v":46197,"vw":125.007491},{"c":124.92,"h":125.6,"l":124.615,"n":2253,"o":124.87,"t":"2026-09-22T19:45:00Z","v":87705,"vw":125.091617},{"c":124.9,"h":124.9,"l":124.9,"n":48,"o":124.9,"t":"2026-09-22T20:00:00Z","v":223541,"vw":124.9},{"c":125,"h":125,"l":125,"n":87,"o":125,"t":"2026-09-23T10:00:00Z","v":538,"vw":125},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-09-23T11:45:00Z","v":124,"vw":125},{"c":124.45,"h":125.16,"l":123.545,"n":95,"o":124.71,"t":"2026-09-23T13:30:00Z","v":5665,"vw":124.494934},{"c":123.98,"h":124.25,"l":123.49,"n":462,"o":124.08,"t":"2026-09-23T13:45:00Z","v":18334,"vw":123.72175},{"c":124.695,"h":124.695,"l":123.98,"n":218,"o":124,"t":"2026-09-23T14:00:00Z","v":6346,"vw":124.434962},{"c":123.975,"h":124.81,"l":123.9,"n":501,"o":124.7,"t":"2026-09-23T14:15:00Z","v":21648,"vw":124.438976},{"c":124.085,"h":124.2,"l":123.98,"n":180,"o":124.07,"t":"2026-09-23T14:30:00Z","v":5946,"vw":124.059738},{"c":124.35,"h":124.35,"l":123.89,"n":543,"o":123.98,"t":"2026-09-23T14:45:00Z","v":20642,"vw":123.988078},{"c":124.065,"h":124.51,"l":123.94,"n":455,"o":124.51,"t":"2026-09-23T15:00:00Z","v":24940,"vw":124.25372},{"c":124.105,"h":124.31,"l":124.06,"n":424,"o":124.06,"t":"2026-09-23T15:15:00Z","v":13698,"vw":124.193989},{"c":123.74,"h":124.105,"l":123.68,"n":511,"o":124.105,"t":"2026-09-23T15:30:00Z","v":18411,"vw":123.811028},{"c":123.595,"h":123.9,"l":123.41,"n":477,"o":123.8,"t":"2026-09-23T15:45:00Z","v":13917,"vw":123.65804},{"c":123.68,"h":123.77,"l":123.52,"n":588,"o":123.58,"t":"2026-09-23T16:00:00Z","v":20997,"vw":123.627933},{"c":124.03,"h":124.035,"l":123.54,"n":428,"o":123.67,"t":"2026-09-23T16:15:00Z","v":12855,"vw":123.731161},{"c":123.695,"h":124.06,"l":123.505,"n":440,"o":124.02,"t":"2026-09-23T16:30:00Z","v":16565,"vw":123.850178},{"c":123.93,"h":123.93,"l":123.58,"n":469,"o":123.695,"t":"2026-09-23T16:45:00Z","v":14568,"vw":123.722988},{"c":123.45,"h":124.01,"l":123.38,"n":510,"o":123.995,"t":"2026-09-23T17:00:00Z","v":16728,"vw":123.743599},{"c":123.29,"h":123.42,"l":123.27,"n":622,"o":123.38,"t":"2026-09-23T17:15:00Z","v":13580,"vw":123.352339},{"c":122.86,"h":123.35,"l":122.7,"n":711,"o":123.26,"t":"2026-09-23T17:30:00Z","v":28094,"vw":123.038458},{"c":122.55,"h":122.79,"l":122.54,"n":402,"o":122.77,"t":"2026-09-23T17:45:00Z","v":13907,"vw":122.664381},{"c":122.205,"h":122.61,"l":122.2,"n":666,"o":122.61,"t":"2026-09-23T18:00:00Z","v":24588,"vw":122.393785},{"c":122.03,"h":122.31,"l":122.005,"n":709,"o":122.21,"t":"2026-09-23T18:15:00Z","v":20399,"vw":122.12232},{"c":121.9,"h":122.1,"l":121.8,"n":627,"o":121.97,"t":"2026-09-23T18:30:00Z","v":16115,"vw":121.938109},{"c":121.55,"h":121.98,"l":121.55,"n":1139,"o":121.82,"t":"2026-09-23T18:45:00Z","v":31067,"vw":121.826374},{"c":121.45,"h":121.69,"l":121.115,"n":1106,"o":121.56,"t":"2026-09-23T19:00:00Z","v":37629,"vw":121.354824},{"c":121.695,"h":121.74,"l":121.45,"n":1091,"o":121.49,"t":"2026-09-23T19:15:00Z","v":43240,"vw":121.567611},{"c":121.5,"h":121.81,"l":121.4,"n":1734,"o":121.695,"t":"2026-09-23T19:30:00Z","v":79790,"vw":121.575933},{"c":121.8,"h":122.17,"l":121.47,"n":3079,"o":121.5,"t":"2026-09-23T19:45:00Z","v":156129,"vw":121.741048},{"c":121.75,"h":121.75,"l":121.75,"n":49,"o":121.75,"t":"2026-09-23T20:00:00Z","v":108440,"vw":121.75},{"c":121.915,"h":123.14,"l":121.43,"n":172,"o":122.34,"t":"2026-09-24T13:30:00Z","v":10697,"vw":122.134054},{"c":122.085,"h":122.38,"l":121.84,"n":339,"o":121.86,"t":"2026-09-24T13:45:00Z","v":15669,"vw":122.083809},{"c":121.65,"h":122.29,"l":121.5,"n":521,"o":122.125,"t":"2026-09-24T14:00:00Z","v":40156,"vw":121.991386},{"c":121.29,"h":121.64,"l":121.23,"n":420,"o":121.59,"t":"2026-09-24T14:15:00Z","v":17345,"vw":121.454045},{"c":121.81,"h":122.105,"l":121.365,"n":404,"o":121.47,"t":"2026-09-24T14:30:00Z","v":16806,"vw":121.695612},{"c":121.515,"h":121.99,"l":121.515,"n":707,"o":121.89,"t":"2026-09-24T14:45:00Z","v":17199,"vw":121.798797},{"c":121.54,"h":121.87,"l":121.49,"n":625,"o":121.515,"t":"2026-09-24T15:00:00Z","v":20078,"vw":121.653898},{"c":121.815,"h":121.86,"l":121.5086,"n":644,"o":121.63,"t":"2026-09-24T15:15:00Z","v":25198,"vw":121.623459},{"c":122.055,"h":122.27,"l":121.71,"n":611,"o":121.71,"t":"2026-09-24T15:30:00Z","v":32142,"vw":122.078554},{"c":121.805,"h":121.985,"l":121.74,"n":491,"o":121.98,"t":"2026-09-24T15:45:00Z","v":21245,"vw":121.887121},{"c":121.74,"h":121.9857,"l":121.74,"n":522,"o":121.835,"t":"2026-09-24T16:00:00Z","v":23685,"vw":121.858154},{"c":122.285,"h":122.515,"l":121.825,"n":705,"o":121.825,"t":"2026-09-24T16:15:00Z","v":21769,"vw":122.182304},{"c":122.3,"h":122.365,"l":122.11,"n":322,"o":122.285,"t":"2026-09-24T16:30:00Z","v":10589,"vw":122.234922},{"c":121.63,"h":122.145,"l":121.62,"n":396,"o":122.12,"t":"2026-09-24T16:45:00Z","v":17108,"vw":121.862439},{"c":121.26,"h":121.63,"l":121.055,"n":474,"o":121.58,"t":"2026-09-24T17:00:00Z","v":16148,"vw":121.370533},{"c":120.99,"h":121.25,"l":120.865,"n":413,"o":121.25,"t":"2026-09-24T17:15:00Z","v":17169,"vw":121.079327},{"c":121.1,"h":121.28,"l":120.77,"n":415,"o":121.08,"t":"2026-09-24T17:30:00Z","v":23539,"vw":121.07587},{"c":120.74,"h":121.17,"l":120.69,"n":531,"o":121.01,"t":"2026-09-24T17:45:00Z","v":19874,"vw":121.021492},{"c":120.99,"h":120.99,"l":120.68,"n":493,"o":120.86,"t":"2026-09-24T18:00:00Z","v":16727,"vw":120.842322},{"c":120.975,"h":120.99,"l":120.845,"n":500,"o":120.94,"t":"2026-09-24T18:15:00Z","v":17194,"vw":120.926287},{"c":120.57,"h":120.91,"l":120.44,"n":500,"o":120.89,"t":"2026-09-24T18:30:00Z","v":15933,"vw":120.606466},{"c":120.29,"h":120.57,"l":120.24,"n":630,"o":120.57,"t":"2026-09-24T18:45:00Z","v":24219,"vw":120.405534},{"c":120.08,"h":120.34,"l":120.06,"n":734,"o":120.25,"t":"2026-09-24T19:00:00Z","v":30940,"vw":120.200914},{"c":120.45,"h":120.59,"l":120.01,"n":757,"o":120.05,"t":"2026-09-24T19:15:00Z","v":35052,"vw":120.280219},{"c":120.545,"h":120.57,"l":120.235,"n":1278,"o":120.34,"t":"2026-09-24T19:30:00Z","v":60251,"vw":120.437339},{"c":120.19,"h":120.54,"l":119.86,"n":3386,"o":120.53,"t":"2026-09-24T19:45:00Z","v":153102,"vw":120.247326},{"c":120.09,"h":120.09,"l":120.09,"n":44,"o":120.09,"t":"2026-09-24T20:00:00Z","v":114682,"vw":120.09},{"c":120.09,"h":120.09,"l":120.09,"n":1,"o":120.09,"t":"2026-09-24T21:00:00Z","v":426,"vw":120.09},{"c":119.59,"h":120.92,"l":119.34,"n":203,"o":120.47,"t":"2026-09-25T13:30:00Z","v":9803,"vw":120.229005},{"c":119.94,"h":120.195,"l":119.7275,"n":382,"o":119.75,"t":"2026-09-25T13:45:00Z","v":9926,"vw":119.874542},{"c":119.37,"h":119.71,"l":118.91,"n":648,"o":119.71,"t":"2026-09-25T14:00:00Z","v":34542,"vw":119.183178},{"c":119.15,"h":119.24,"l":118.31,"n":764,"o":119.16,"t":"2026-09-25T14:15:00Z","v":29786,"vw":118.758426},{"c":119.07,"h":119.33,"l":118.91,"n":671,"o":119.33,"t":"2026-09-25T14:30:00Z","v":35749,"vw":119.166351},{"c":119.955,"h":120.015,"l":119.135,"n":633,"o":119.135,"t":"2026-09-25T14:45:00Z","v":32466,"vw":119.561208},{"c":120.49,"h":120.57,"l":120.02,"n":574,"o":120.08,"t":"2026-09-25T15:00:00Z","v":20669,"vw":120.341868},{"c":120.415,"h":120.57,"l":120.29,"n":312,"o":120.57,"t":"2026-09-25T15:15:00Z","v":10525,"vw":120.40211},{"c":120.55,"h":121.01,"l":120.41,"n":647,"o":120.48,"t":"2026-09-25T15:30:00Z","v":22631,"vw":120.773036},{"c":120.78,"h":120.78,"l":120.47,"n":245,"o":120.53,"t":"2026-09-25T15:45:00Z","v":5124,"vw":120.64359},{"c":121,"h":121.085,"l":120.78,"n":521,"o":120.78,"t":"2026-09-25T16:00:00Z","v":15067,"vw":120.972868},{"c":120.855,"h":121.13,"l":120.68,"n":393,"o":121,"t":"2026-09-25T16:15:00Z","v":13449,"vw":120.905995},{"c":120.31,"h":120.79,"l":120.16,"n":366,"o":120.79,"t":"2026-09-25T16:30:00Z","v":14509,"vw":120.510589},{"c":119.71,"h":120.3,"l":119.71,"n":471,"o":120.29,"t":"2026-09-25T16:45:00Z","v":20503,"vw":120.049097},{"c":121.06,"h":121.32,"l":119.74,"n":616,"o":119.77,"t":"2026-09-25T17:00:00Z","v":74266,"vw":120.126038},{"c":121.28,"h":121.53,"l":120.82,"n":632,"o":121.06,"t":"2026-09-25T17:15:00Z","v":35453,"vw":121.137259},{"c":121.09,"h":121.65,"l":121.09,"n":685,"o":121.18,"t":"2026-09-25T17:30:00Z","v":59446,"vw":121.443018},{"c":121.24,"h":121.325,"l":120.89,"n":517,"o":121.09,"t":"2026-09-25T17:45:00Z","v":17524,"vw":121.049828},{"c":121.22,"h":121.28,"l":121.11,"n":335,"o":121.2,"t":"2026-09-25T18:00:00Z","v":8720,"vw":121.194183},{"c":121.76,"h":121.785,"l":121.225,"n":574,"o":121.225,"t":"2026-09-25T18:15:00Z","v":20697,"vw":121.53947},{"c":121.6,"h":121.97,"l":121.53,"n":589,"o":121.83,"t":"2026-09-25T18:30:00Z","v":21010,"vw":121.760846},{"c":121.6,"h":121.605,"l":121.356,"n":489,"o":121.6,"t":"2026-09-25T18:45:00Z","v":15704,"vw":121.500143},{"c":121.88,"h":121.93,"l":121.595,"n":712,"o":121.7,"t":"2026-09-25T19:00:00Z","v":24681,"vw":121.782485},{"c":122.06,"h":122.17,"l":121.69,"n":868,"o":121.83,"t":"2026-09-25T19:15:00Z","v":28940,"vw":121.884545},{"c":122.615,"h":122.8,"l":122.06,"n":950,"o":122.125,"t":"2026-09-25T19:30:00Z","v":36059,"vw":122.405249},{"c":122.07,"h":123.05,"l":122,"n":2326,"o":122.69,"t":"2026-09-25T19:45:00Z","v":126988,"vw":122.575338},{"c":122.07,"h":122.07,"l":122.07,"n":43,"o":122.07,"t":"2026-09-25T20:00:00Z","v":85811,"vw":122.07},{"c":122.23,"h":124,"l":122.17,"n":57,"o":122.58,"t":"2026-09-28T10:00:00Z","v":2003,"vw":123.083781},{"c":124.19,"h":124.19,"l":124.19,"n":1,"o":124.19,"t":"2026-09-28T10:15:00Z","v":100,"vw":124.19},{"c":123.8,"h":123.8,"l":123.8,"n":6,"o":123.8,"t":"2026-09-28T11:00:00Z","v":284,"vw":123.8},{"c":123.875,"h":125.3095,"l":123.515,"n":384,"o":124.26,"t":"2026-09-28T13:30:00Z","v":71125,"vw":124.295496},{"c":124.875,"h":125.02,"l":123.71,"n":502,"o":123.89,"t":"2026-09-28T13:45:00Z","v":79488,"vw":124.417272},{"c":125.24,"h":126.2899,"l":124.59,"n":508,"o":124.87,"t":"2026-09-28T14:00:00Z","v":18657,"vw":125.423244},{"c":125.405,"h":125.595,"l":124.96,"n":1260,"o":125.13,"t":"2026-09-28T14:15:00Z","v":138968,"vw":125.217415},{"c":125.63,"h":126.01,"l":125.22,"n":641,"o":125.71,"t":"2026-09-28T14:30:00Z","v":43069,"vw":125.565987},{"c":125.71,"h":126.03,"l":125.68,"n":871,"o":125.92,"t":"2026-09-28T14:45:00Z","v":72996,"vw":125.831507},{"c":126.28,"h":126.29,"l":125.72,"n":589,"o":125.72,"t":"2026-09-28T15:00:00Z","v":22184,"vw":126.066256},{"c":126.42,"h":126.61,"l":125.88,"n":852,"o":126.21,"t":"2026-09-28T15:15:00Z","v":72874,"vw":126.151826},{"c":126.345,"h":126.79,"l":126.3,"n":708,"o":126.38,"t":"2026-09-28T15:30:00Z","v":62724,"vw":126.532806},{"c":126.56,"h":126.665,"l":126.3,"n":589,"o":126.3,"t":"2026-09-28T15:45:00Z","v":29540,"vw":126.528794},{"c":127.31,"h":127.47,"l":126.46,"n":690,"o":126.56,"t":"2026-09-28T16:00:00Z","v":41503,"vw":126.733707},{"c":128.08,"h":128.62,"l":127.385,"n":858,"o":127.385,"t":"2026-09-28T16:15:00Z","v":30366,"vw":128.236252},{"c":127.98,"h":128.18,"l":127.57,"n":417,"o":127.735,"t":"2026-09-28T16:30:00Z","v":13633,"vw":127.919416},{"c":127.21,"h":128,"l":127.21,"n":573,"o":127.98,"t":"2026-09-28T16:45:00Z","v":20464,"vw":127.611847},{"c":127.67,"h":128.02,"l":126.81,"n":832,"o":127.25,"t":"2026-09-28T17:00:00Z","v":54623,"vw":127.179344},{"c":127.835,"h":127.92,"l":127.33,"n":686,"o":127.665,"t":"2026-09-28T17:15:00Z","v":32500,"vw":127.586564},{"c":127.92,"h":128.57,"l":127.67,"n":1172,"o":127.84,"t":"2026-09-28T17:30:00Z","v":58805,"vw":127.96245},{"c":128.055,"h":128.51,"l":127.795,"n":651,"o":127.93,"t":"2026-09-28T17:45:00Z","v":20698,"vw":128.141224},{"c":127.86,"h":127.93,"l":127.58,"n":568,"o":127.93,"t":"2026-09-28T18:00:00Z","v":14571,"vw":127.763309},{"c":127.93,"h":128.23,"l":127.885,"n":719,"o":127.885,"t":"2026-09-28T18:15:00Z","v":21742,"vw":128.09772},{"c":128.11,"h":128.6,"l":127.795,"n":812,"o":127.92,"t":"2026-09-28T18:30:00Z","v":30578,"vw":128.142088},{"c":127.81,"h":128.11,"l":127.52,"n":983,"o":128.11,"t":"2026-09-28T18:45:00Z","v":33963,"vw":127.856174},{"c":127.21,"h":127.93,"l":127.21,"n":1141,"o":127.93,"t":"2026-09-28T19:00:00Z","v":42770,"vw":127.637141},{"c":127.14,"h":127.44,"l":127.08,"n":1420,"o":127.22,"t":"2026-09-28T19:15:00Z","v":61925,"vw":127.259456},{"c":127.04,"h":127.31,"l":127.011,"n":1402,"o":127.21,"t":"2026-09-28T19:30:00Z","v":47598,"vw":127.150337},{"c":127.31,"h":128.17,"l":126.95,"n":3914,"o":127.13,"t":"2026-09-28T19:45:00Z","v":194292,"vw":127.643782},{"c":127.38,"h":127.38,"l":127.38,"n":48,"o":127.38,"t":"2026-09-28T20:00:00Z","v":207217,"vw":127.38},{"c":127.18,"h":127.25,"l":127.18,"n":84,"o":127.25,"t":"2026-09-29T08:00:00Z","v":3047,"vw":127.215},{"c":127.25,"h":127.25,"l":127.2,"n":24,"o":127.2,"t":"2026-09-29T08:15:00Z","v":1229,"vw":127.222026},{"c":127.19,"h":127.19,"l":127.19,"n":9,"o":127.19,"t":"2026-09-29T08:30:00Z","v":318,"vw":127.19},{"c":125.16,"h":127.695,"l":125.0201,"n":530,"o":127.07,"t":"2026-09-29T13:30:00Z","v":111509,"vw":126.888038},{"c":125.1,"h":125.56,"l":124.8401,"n":382,"o":125.24,"t":"2026-09-29T13:45:00Z","v":10968,"vw":125.10757},{"c":126.115,"h":126.115,"l":124.75,"n":496,"o":124.865,"t":"2026-09-29T14:00:00Z","v":24711,"vw":125.440741},{"c":125.78,"h":126.23,"l":125.61,"n":440,"o":126.11,"t":"2026-09-29T14:15:00Z","v":13676,"vw":125.988872},{"c":125.41,"h":126.015,"l":125.28,"n":540,"o":125.92,"t":"2026-09-29T14:30:00Z","v":10899,"vw":125.64697},{"c":125.545,"h":125.735,"l":125.35,"n":393,"o":125.625,"t":"2026-09-29T14:45:00Z","v":19181,"vw":125.609592},{"c":124.93,"h":125.5625,"l":124.88,"n":579,"o":125.545,"t":"2026-09-29T15:00:00Z","v":19065,"vw":125.135648},{"c":125.065,"h":125.25,"l":124.84,"n":529,"o":124.91,"t":"2026-09-29T15:15:00Z","v":35409,"vw":125.042891},{"c":125.23,"h":125.28,"l":125,"n":524,"o":125.17,"t":"2026-09-29T15:30:00Z","v":14337,"vw":125.10468},{"c":125.195,"h":125.71,"l":125.1,"n":357,"o":125.31,"t":"2026-09-29T15:45:00Z","v":8206,"vw":125.450641},{"c":124.96,"h":125.12,"l":124.96,"n":290,"o":125.07,"t":"2026-09-29T16:00:00Z","v":7640,"vw":125.001761},{"c":124.5725,"h":124.985,"l":124.545,"n":540,"o":124.985,"t":"2026-09-29T16:15:00Z","v":23330,"vw":124.683582},{"c":124.49,"h":124.71,"l":124.49,"n":333,"o":124.69,"t":"2026-09-29T16:30:00Z","v":8934,"vw":124.56713},{"c":124.635,"h":124.75,"l":124.4,"n":343,"o":124.47,"t":"2026-09-29T16:45:00Z","v":7183,"vw":124.538959},{"c":124.62,"h":124.62,"l":124.4,"n":287,"o":124.47,"t":"2026-09-29T17:00:00Z","v":7399,"vw":124.503876},{"c":124.14,"h":124.72,"l":124.1,"n":495,"o":124.695,"t":"2026-09-29T17:15:00Z","v":16545,"vw":124.565152},{"c":124.22,"h":124.415,"l":124.01,"n":512,"o":124.17,"t":"2026-09-29T17:30:00Z","v":20583,"vw":124.229048},{"c":124.82,"h":124.82,"l":124.22,"n":353,"o":124.32,"t":"2026-09-29T17:45:00Z","v":12627,"vw":124.409971},{"c":124.79,"h":125.34,"l":124.68,"n":494,"o":124.735,"t":"2026-09-29T18:00:00Z","v":15668,"vw":124.899134},{"c":124.79,"h":124.92,"l":124.68,"n":461,"o":124.81,"t":"2026-09-29T18:15:00Z","v":16187,"vw":124.812879},{"c":124.7,"h":125,"l":124.44,"n":807,"o":124.875,"t":"2026-09-29T18:30:00Z","v":35792,"vw":124.709927},{"c":124.8,"h":124.87,"l":124.61,"n":488,"o":124.72,"t":"2026-09-29T18:45:00Z","v":22218,"vw":124.762171},{"c":124.815,"h":125.08,"l":124.67,"n":713,"o":124.8,"t":"2026-09-29T19:00:00Z","v":35423,"vw":124.840587},{"c":124.75,"h":124.91,"l":124.47,"n":941,"o":124.73,"t":"2026-09-29T19:15:00Z","v":37941,"vw":124.692741},{"c":125.085,"h":125.16,"l":124.64,"n":1112,"o":124.71,"t":"2026-09-29T19:30:00Z","v":45720,"vw":124.923089},{"c":126.42,"h":126.51,"l":125.06,"n":3431,"o":125.065,"t":"2026-09-29T19:45:00Z","v":174047,"vw":125.855649},{"c":126.32,"h":126.32,"l":126.31,"n":34,"o":126.31,"t":"2026-09-29T20:00:00Z","v":180610,"vw":126.319989},{"c":126.11,"h":126.99,"l":126.08,"n":238,"o":126.08,"t":"2026-09-30T13:30:00Z","v":24114,"vw":126.341354},{"c":125.58,"h":127,"l":125.39,"n":381,"o":126.12,"t":"2026-09-30T13:45:00Z","v":43128,"vw":126.551009},{"c":127.06,"h":127.06,"l":125.41,"n":285,"o":125.595,"t":"2026-09-30T14:00:00Z","v":11280,"vw":126.383968},{"c":126.31,"h":127.04,"l":126.19,"n":377,"o":127.04,"t":"2026-09-30T14:15:00Z","v":16181,"vw":126.51705},{"c":126.3525,"h":126.555,"l":126.17,"n":240,"o":126.31,"t":"2026-09-30T14:30:00Z","v":9047,"vw":126.379077},{"c":126.375,"h":126.8,"l":126.245,"n":368,"o":126.675,"t":"2026-09-30T14:45:00Z","v":13326,"vw":126.464334},{"c":125.26,"h":126.365,"l":125.1101,"n":430,"o":126.26,"t":"2026-09-30T15:00:00Z","v":16633,"vw":125.72068},{"c":125.855,"h":125.9,"l":125.26,"n":300,"o":125.26,"t":"2026-09-30T15:15:00Z","v":11568,"vw":125.685623},{"c":125.79,"h":126.125,"l":125.79,"n":344,"o":126.07,"t":"2026-09-30T15:30:00Z","v":12610,"vw":125.905602},{"c":126.06,"h":126.12,"l":125.705,"n":199,"o":125.75,"t":"2026-09-30T15:45:00Z","v":3391,"vw":125.822727},{"c":126.215,"h":126.34,"l":126.005,"n":253,"o":126.005,"t":"2026-09-30T16:00:00Z","v":9121,"vw":126.239051},{"c":125.765,"h":126.22,"l":125.765,"n":252,"o":126.14,"t":"2026-09-30T16:15:00Z","v":9850,"vw":125.999668},{"c":126.035,"h":126.04,"l":125.69,"n":282,"o":125.93,"t":"2026-09-30T16:30:00Z","v":8701,"vw":125.859108},{"c":125.88,"h":126.05,"l":125.77,"n":340,"o":125.95,"t":"2026-09-30T16:45:00Z","v":12418,"vw":125.89327},{"c":125.97,"h":126.01,"l":125.79,"n":371,"o":125.915,"t":"2026-09-30T17:00:00Z","v":10569,"vw":125.908845},{"c":125.55,"h":125.99,"l":125.49,"n":446,"o":125.99,"t":"2026-09-30T17:15:00Z","v":19991,"vw":125.811115},{"c":126.005,"h":126.005,"l":125.59,"n":215,"o":125.59,"t":"2026-09-30T17:30:00Z","v":7531,"vw":125.871981},{"c":125.89,"h":126.05,"l":125.82,"n":260,"o":125.82,"t":"2026-09-30T17:45:00Z","v":9569,"vw":125.976571},{"c":125.72,"h":125.96,"l":125.72,"n":356,"o":125.96,"t":"2026-09-30T18:00:00Z","v":10919,"vw":125.819397},{"c":125.58,"h":125.84,"l":125.49,"n":311,"o":125.78,"t":"2026-09-30T18:15:00Z","v":7450,"vw":125.698447},{"c":125.34,"h":125.655,"l":125.29,"n":382,"o":125.655,"t":"2026-09-30T18:30:00Z","v":10993,"vw":125.415718},{"c":124.955,"h":125.49,"l":124.6,"n":753,"o":125.35,"t":"2026-09-30T18:45:00Z","v":37192,"vw":125.021425},{"c":124.53,"h":125.05,"l":124.365,"n":706,"o":125.05,"t":"2026-09-30T19:00:00Z","v":22035,"vw":124.728464},{"c":124.66,"h":124.68,"l":124.38,"n":733,"o":124.6,"t":"2026-09-30T19:15:00Z","v":21819,"vw":124.496382},{"c":124.875,"h":124.97,"l":124.47,"n":1127,"o":124.61,"t":"2026-09-30T19:30:00Z","v":44980,"vw":124.645886},{"c":125.06,"h":125.25,"l":124.375,"n":2597,"o":124.875,"t":"2026-09-30T19:45:00Z","v":114117,"vw":124.88474},{"c":125.04,"h":125.04,"l":125.04,"n":39,"o":125.04,"t":"2026-09-30T20:00:00Z","v":98828,"vw":125.04},{"c":125.52,"h":126.18,"l":125.06,"n":252,"o":125.06,"t":"2026-10-01T13:30:00Z","v":10718,"vw":125.482344},{"c":124.46,"h":125.695,"l":124.34,"n":379,"o":125.63,"t":"2026-10-01T13:45:00Z","v":12286,"vw":124.935657},{"c":125.11,"h":125.11,"l":124.245,"n":147,"o":124.245,"t":"2026-10-01T14:00:00Z","v":6904,"vw":124.428822},{"c":125.33,"h":125.46,"l":125.1,"n":115,"o":125.13,"t":"2026-10-01T14:15:00Z","v":2627,"vw":125.222917},{"c":125.025,"h":125.57,"l":125.025,"n":307,"o":125.57,"t":"2026-10-01T14:30:00Z","v":15268,"vw":125.250035},{"c":125.315,"h":125.315,"l":124.985,"n":297,"o":125.12,"t":"2026-10-01T14:45:00Z","v":11959,"vw":125.181679},{"c":124.86,"h":125.23,"l":124.63,"n":379,"o":125.23,"t":"2026-10-01T15:00:00Z","v":20106,"vw":124.92329},{"c":124.605,"h":124.9399,"l":124.54,"n":493,"o":124.8,"t":"2026-10-01T15:15:00Z","v":80125,"vw":124.727111},{"c":125.385,"h":125.39,"l":124.74,"n":210,"o":124.74,"t":"2026-10-01T15:30:00Z","v":4751,"vw":125.03},{"c":125.34,"h":125.58,"l":125.3,"n":271,"o":125.3,"t":"2026-10-01T15:45:00Z","v":10454,"vw":125.422403},{"c":125.58,"h":125.58,"l":125.49,"n":184,"o":125.49,"t":"2026-10-01T16:00:00Z","v":3797,"vw":125.546786},{"c":125.895,"h":125.895,"l":125.43,"n":499,"o":125.575,"t":"2026-10-01T16:15:00Z","v":24998,"vw":125.575472},{"c":126.305,"h":126.42,"l":125.99,"n":300,"o":126.09,"t":"2026-10-01T16:30:00Z","v":7021,"vw":126.218583},{"c":126.4,"h":126.45,"l":126.33,"n":202,"o":126.41,"t":"2026-10-01T16:45:00Z","v":6178,"vw":126.392346},{"c":126.03,"h":126.5303,"l":126.03,"n":334,"o":126.37,"t":"2026-10-01T17:00:00Z","v":9782,"vw":126.328413},{"c":125.755,"h":126.07,"l":125.755,"n":330,"o":126.03,"t":"2026-10-01T17:15:00Z","v":8636,"vw":125.99974},{"c":126.08,"h":126.11,"l":125.755,"n":310,"o":125.755,"t":"2026-10-01T17:30:00Z","v":8972,"vw":125.907651},{"c":125.36,"h":126.08,"l":125.36,"n":371,"o":126.08,"t":"2026-10-01T17:45:00Z","v":13998,"vw":125.821871},{"c":125.635,"h":125.64,"l":125.15,"n":611,"o":125.36,"t":"2026-10-01T18:00:00Z","v":25413,"vw":125.385375},{"c":125.41,"h":125.775,"l":125.01,"n":677,"o":125.63,"t":"2026-10-01T18:15:00Z","v":30520,"vw":125.507681},{"c":125.29,"h":125.5,"l":125.07,"n":531,"o":125.455,"t":"2026-10-01T18:30:00Z","v":19212,"vw":125.352131},{"c":125.495,"h":125.63,"l":125.1,"n":444,"o":125.41,"t":"2026-10-01T18:45:00Z","v":15974,"vw":125.363807},{"c":125.81,"h":125.88,"l":125.23,"n":569,"o":125.335,"t":"2026-10-01T19:00:00Z","v":23659,"vw":125.461096},{"c":125.1575,"h":125.91,"l":125.1575,"n":849,"o":125.87,"t":"2026-10-01T19:15:00Z","v":34736,"vw":125.640986},{"c":125.11,"h":125.525,"l":125.06,"n":858,"o":125.3,"t":"2026-10-01T19:30:00Z","v":31111,"vw":125.271331},{"c":126.11,"h":126.12,"l":124.91,"n":2929,"o":125.06,"t":"2026-10-01T19:45:00Z","v":155280,"vw":125.622636},{"c":126.11,"h":126.11,"l":126.11,"n":35,"o":126.11,"t":"2026-10-01T20:00:00Z","v":89719,"vw":126.11},{"c":124.87,"h":127.12,"l":124.87,"n":265,"o":127.12,"t":"2026-10-02T13:30:00Z","v":14624,"vw":126.222832},{"c":124.715,"h":125.49,"l":124.645,"n":516,"o":124.645,"t":"2026-10-02T13:45:00Z","v":27636,"vw":125.330918},{"c":125.6225,"h":125.655,"l":124.93,"n":342,"o":124.93,"t":"2026-10-02T14:00:00Z","v":11085,"vw":125.38343},{"c":126.235,"h":126.235,"l":125.69,"n":270,"o":125.79,"t":"2026-10-02T14:15:00Z","v":9517,"vw":125.892742},{"c":126.295,"h":126.485,"l":126.07,"n":233,"o":126.235,"t":"2026-10-02T14:30:00Z","v":7647,"vw":126.274078},{"c":126.35,"h":126.58,"l":126.22,"n":360,"o":126.34,"t":"2026-10-02T14:45:00Z","v":10928,"vw":126.398158},{"c":125.18,"h":126.38,"l":125.08,"n":608,"o":126.27,"t":"2026-10-02T15:00:00Z","v":23891,"vw":125.789249},{"c":125.47,"h":125.47,"l":124.835,"n":469,"o":125.22,"t":"2026-10-02T15:15:00Z","v":17020,"vw":125.120784},{"c":125.14,"h":125.7,"l":125.14,"n":355,"o":125.62,"t":"2026-10-02T15:30:00Z","v":12934,"vw":125.542527},{"c":125.19,"h":125.265,"l":125.005,"n":236,"o":125.08,"t":"2026-10-02T15:45:00Z","v":8741,"vw":125.16498},{"c":125.16,"h":125.39,"l":125.145,"n":334,"o":125.22,"t":"2026-10-02T16:00:00Z","v":11545,"vw":125.246172},{"c":125.225,"h":125.32,"l":125.06,"n":426,"o":125.15,"t":"2026-10-02T16:15:00Z","v":12262,"vw":125.206966},{"c":125.47,"h":125.47,"l":125.15,"n":280,"o":125.15,"t":"2026-10-02T16:30:00Z","v":10423,"vw":125.235808},{"c":125.315,"h":125.51,"l":125.315,"n":281,"o":125.495,"t":"2026-10-02T16:45:00Z","v":8168,"vw":125.424929},{"c":125.16,"h":125.55,"l":125.16,"n":469,"o":125.405,"t":"2026-10-02T17:00:00Z","v":15374,"vw":125.417154},{"c":124.915,"h":125.27,"l":124.82,"n":368,"o":125.27,"t":"2026-10-02T17:15:00Z","v":12546,"vw":125.060729},{"c":125.03,"h":125.22,"l":124.85,"n":437,"o":124.92,"t":"2026-10-02T17:30:00Z","v":11658,"vw":125.076024},{"c":124.715,"h":125.075,"l":124.715,"n":474,"o":125.03,"t":"2026-10-02T17:45:00Z","v":21221,"vw":124.926301},{"c":124.34,"h":124.68,"l":124.34,"n":414,"o":124.63,"t":"2026-10-02T18:00:00Z","v":17374,"vw":124.535386},{"c":124.36,"h":124.52,"l":124.115,"n":484,"o":124.34,"t":"2026-10-02T18:15:00Z","v":20483,"vw":124.341876},{"c":124.655,"h":124.73,"l":124.33,"n":440,"o":124.345,"t":"2026-10-02T18:30:00Z","v":16730,"vw":124.547758},{"c":124.745,"h":124.81,"l":124.535,"n":364,"o":124.555,"t":"2026-10-02T18:45:00Z","v":11064,"vw":124.710257},{"c":125.03,"h":125.1699,"l":124.75,"n":592,"o":124.75,"t":"2026-10-02T19:00:00Z","v":24211,"vw":125.003252},{"c":125.04,"h":125.145,"l":124.91,"n":512,"o":124.91,"t":"2026-10-02T19:15:00Z","v":14985,"vw":125.052929},{"c":124.305,"h":125.09,"l":124.205,"n":1130,"o":125.09,"t":"2026-10-02T19:30:00Z","v":42630,"vw":124.780885},{"c":124.21,"h":124.49,"l":124.01,"n":2159,"o":124.305,"t":"2026-10-02T19:45:00Z","v":89080,"vw":124.234499},{"c":124.12,"h":124.12,"l":124.12,"n":40,"o":124.12,"t":"2026-10-02T20:00:00Z","v":78802,"vw":124.12},{"c":123.9,"h":123.91,"l":123.55,"n":47,"o":123.55,"t":"2026-10-05T11:15:00Z","v":4349,"vw":123.726354},{"c":124.2,"h":124.5,"l":124.2,"n":34,"o":124.5,"t":"2026-10-05T12:00:00Z","v":3414,"vw":124.405975},{"c":124.1,"h":124.1,"l":124.1,"n":3,"o":124.1,"t":"2026-10-05T12:45:00Z","v":299,"vw":124.1},{"c":124.8,"h":124.96,"l":124,"n":27,"o":124,"t":"2026-10-05T13:15:00Z","v":3111,"vw":124.578884},{"c":123.34,"h":125.53,"l":123.23,"n":89,"o":124.52,"t":"2026-10-05T13:30:00Z","v":5561,"vw":124.469728},{"c":124.105,"h":124.48,"l":123.395,"n":300,"o":123.755,"t":"2026-10-05T13:45:00Z","v":12083,"vw":123.954367},{"c":125.73,"h":125.73,"l":124.11,"n":268,"o":124.11,"t":"2026-10-05T14:00:00Z","v":9736,"vw":124.89409},{"c":125.91,"h":126.41,"l":125.82,"n":323,"o":126.07,"t":"2026-10-05T14:15:00Z","v":15708,"vw":126.254745},{"c":125.66,"h":126.15,"l":125.57,"n":348,"o":126.15,"t":"2026-10-05T14:30:00Z","v":9176,"vw":125.841712},{"c":125.525,"h":125.85,"l":125.34,"n":286,"o":125.675,"t":"2026-10-05T14:45:00Z","v":8237,"vw":125.578843},{"c":125.8,"h":125.81,"l":125.35,"n":247,"o":125.375,"t":"2026-10-05T15:00:00Z","v":8119,"vw":125.642188},{"c":126.365,"h":126.52,"l":125.98,"n":333,"o":126.02,"t":"2026-10-05T15:15:00Z","v":7713,"vw":126.346077},{"c":126.36,"h":126.575,"l":126.3,"n":270,"o":126.53,"t":"2026-10-05T15:30:00Z","v":8484,"vw":126.454347},{"c":126.51,"h":126.51,"l":126.305,"n":222,"o":126.305,"t":"2026-10-05T15:45:00Z","v":4465,"vw":126.406618},{"c":126.99,"h":127.02,"l":126.56,"n":226,"o":126.56,"t":"2026-10-05T16:00:00Z","v":6553,"vw":126.9022},{"c":127.265,"h":127.365,"l":126.905,"n":170,"o":126.915,"t":"2026-10-05T16:15:00Z","v":4151,"vw":127.177059},{"c":127.36,"h":127.425,"l":127.14,"n":226,"o":127.425,"t":"2026-10-05T16:30:00Z","v":5285,"vw":127.217172},{"c":127.3,"h":127.435,"l":127.3,"n":193,"o":127.41,"t":"2026-10-05T16:45:00Z","v":4875,"vw":127.394087},{"c":126.95,"h":127.375,"l":126.95,"n":225,"o":127.375,"t":"2026-10-05T17:00:00Z","v":8725,"vw":127.204606},{"c":126.69,"h":127.08,"l":126.69,"n":226,"o":127.08,"t":"2026-10-05T17:15:00Z","v":5565,"vw":126.854703},{"c":126.665,"h":126.79,"l":126.57,"n":228,"o":126.69,"t":"2026-10-05T17:30:00Z","v":8223,"vw":126.684516},{"c":126.675,"h":126.76,"l":126.54,"n":328,"o":126.57,"t":"2026-10-05T17:45:00Z","v":9260,"vw":126.609642},{"c":126.91,"h":126.95,"l":126.66,"n":305,"o":126.76,"t":"2026-10-05T18:00:00Z","v":7391,"vw":126.754563},{"c":126.97,"h":126.97,"l":126.635,"n":206,"o":126.91,"t":"2026-10-05T18:15:00Z","v":5573,"vw":126.828418},{"c":126.79,"h":127.11,"l":126.77,"n":515,"o":126.975,"t":"2026-10-05T18:30:00Z","v":14920,"vw":126.909687},{"c":127.16,"h":127.22,"l":126.6,"n":347,"o":126.76,"t":"2026-10-05T18:45:00Z","v":12790,"vw":127.041739},{"c":127.14,"h":127.18,"l":126.94,"n":544,"o":127.16,"t":"2026-10-05T19:00:00Z","v":18975,"vw":127.076511},{"c":126.46,"h":127.28,"l":126.46,"n":642,"o":127.14,"t":"2026-10-05T19:15:00Z","v":20585,"vw":126.943711},{"c":126.005,"h":126.48,"l":125.98,"n":987,"o":126.41,"t":"2026-10-05T19:30:00Z","v":39372,"vw":126.300019},{"c":125.37,"h":126.005,"l":125.1,"n":2871,"o":126.005,"t":"2026-10-05T19:45:00Z","v":129724,"vw":125.416271},{"c":125.24,"h":125.24,"l":125.24,"n":19,"o":125.24,"t":"2026-10-05T20:00:00Z","v":128269,"vw":125.24},{"c":125.8,"h":125.99,"l":125,"n":51,"o":125,"t":"2026-10-06T11:00:00Z","v":4478,"vw":125.22617},{"c":125.39,"h":125.61,"l":125.39,"n":39,"o":125.6,"t":"2026-10-06T11:15:00Z","v":2510,"vw":125.529068},{"c":125.45,"h":125.51,"l":124.99,"n":50,"o":125.05,"t":"2026-10-06T12:00:00Z","v":6327,"vw":125.23031},{"c":125.05,"h":125.61,"l":125.05,"n":20,"o":125.61,"t":"2026-10-06T12:15:00Z","v":694,"vw":125.441579},{"c":125.1,"h":125.48,"l":125.1,"n":16,"o":125.48,"t":"2026-10-06T12:30:00Z","v":712,"vw":125.208727},{"c":125.16,"h":125.5,"l":124.79,"n":21,"o":124.79,"t":"2026-10-06T13:00:00Z","v":1819,"vw":125.207793},{"c":124.75,"h":125.91,"l":124.13,"n":79,"o":125.6,"t":"2026-10-06T13:30:00Z","v":4697,"vw":125.190096},{"c":124.64,"h":125.3556,"l":123.81,"n":220,"o":124.79,"t":"2026-10-06T13:45:00Z","v":10347,"vw":124.517791},{"c":124.75,"h":124.79,"l":124.45,"n":214,"o":124.64,"t":"2026-10-06T14:00:00Z","v":6824,"vw":124.567195},{"c":124.62,"h":124.72,"l":124.2849,"n":480,"o":124.55,"t":"2026-10-06T14:15:00Z","v":25330,"vw":124.484535},{"c":124.93,"h":124.98,"l":124.59,"n":407,"o":124.76,"t":"2026-10-06T14:30:00Z","v":14658,"vw":124.747048},{"c":124.905,"h":125.02,"l":124.565,"n":452,"o":124.86,"t":"2026-10-06T14:45:00Z","v":17924,"vw":124.793676},{"c":124.87,"h":125.12,"l":124.71,"n":392,"o":124.9325,"t":"2026-10-06T15:00:00Z","v":14319,"vw":124.871984},{"c":125.855,"h":126.21,"l":125.09,"n":834,"o":125.1,"t":"2026-10-06T15:15:00Z","v":27855,"vw":125.748921},{"c":126.02,"h":126.1,"l":125.83,"n":324,"o":126.04,"t":"2026-10-06T15:30:00Z","v":9794,"vw":125.996408},{"c":126.03,"h":126.16,"l":125.76,"n":273,"o":125.935,"t":"2026-10-06T15:45:00Z","v":8593,"vw":125.951009},{"c":126.42,"h":126.64,"l":125.85,"n":274,"o":125.85,"t":"2026-10-06T16:00:00Z","v":6083,"vw":126.091406},{"c":126.605,"h":126.94,"l":126.245,"n":441,"o":126.245,"t":"2026-10-06T16:15:00Z","v":12487,"vw":126.676986},{"c":126.49,"h":126.72,"l":125.9201,"n":472,"o":126.61,"t":"2026-10-06T16:30:00Z","v":14741,"vw":126.275305},{"c":126.01,"h":126.55,"l":126.01,"n":220,"o":126.365,"t":"2026-10-06T16:45:00Z","v":4987,"vw":126.284469},{"c":126.1,"h":126.13,"l":125.835,"n":221,"o":126.01,"t":"2026-10-06T17:00:00Z","v":4498,"vw":125.9544},{"c":125.74,"h":126.08,"l":125.465,"n":406,"o":125.945,"t":"2026-10-06T17:15:00Z","v":9565,"vw":125.814219},{"c":125.38,"h":125.67,"l":125.365,"n":233,"o":125.67,"t":"2026-10-06T17:30:00Z","v":4228,"vw":125.450682},{"c":125.545,"h":125.64,"l":125.1775,"n":321,"o":125.38,"t":"2026-10-06T17:45:00Z","v":7844,"vw":125.44357},{"c":125.6,"h":125.745,"l":125.42,"n":287,"o":125.42,"t":"2026-10-06T18:00:00Z","v":9878,"vw":125.608148},{"c":125.3,"h":125.6,"l":125.19,"n":327,"o":125.47,"t":"2026-10-06T18:15:00Z","v":7617,"vw":125.351916},{"c":125.34,"h":125.49,"l":125.09,"n":510,"o":125.18,"t":"2026-10-06T18:30:00Z","v":13715,"vw":125.27526},{"c":124.87,"h":125.34,"l":124.82,"n":555,"o":125.32,"t":"2026-10-06T18:45:00Z","v":16749,"vw":125.038733},{"c":124.99,"h":125.03,"l":124.49,"n":618,"o":124.8989,"t":"2026-10-06T19:00:00Z","v":21964,"vw":124.833666},{"c":124.95,"h":125.265,"l":124.83,"n":886,"o":125.04,"t":"2026-10-06T19:15:00Z","v":27836,"vw":124.966014},{"c":125,"h":125.36,"l":124.53,"n":1237,"o":124.97,"t":"2026-10-06T19:30:00Z","v":51285,"vw":124.964696},{"c":124.8,"h":125.27,"l":124.63,"n":3065,"o":125.015,"t":"2026-10-06T19:45:00Z","v":149045,"vw":124.986754},{"c":124.74,"h":124.74,"l":124.74,"n":25,"o":124.74,"t":"2026-10-06T20:00:00Z","v":151328,"vw":124.74},{"c":125.16,"h":125.16,"l":124.4,"n":79,"o":124.7,"t":"2026-10-07T11:00:00Z","v":4888,"vw":124.639211},{"c":124.35,"h":124.35,"l":124.35,"n":10,"o":124.35,"t":"2026-10-07T12:45:00Z","v":519,"vw":124.35},{"c":124.56,"h":124.56,"l":124.56,"n":5,"o":124.56,"t":"2026-10-07T13:00:00Z","v":304,"vw":124.56},{"c":125.275,"h":126.84,"l":124.675,"n":106,"o":125.07,"t":"2026-10-07T13:30:00Z","v":8996,"vw":125.200702},{"c":123.6,"h":125.27,"l":123.4,"n":145,"o":125.27,"t":"2026-10-07T13:45:00Z","v":9681,"vw":124.413331},{"c":123.535,"h":124.21,"l":123.165,"n":383,"o":123.595,"t":"2026-10-07T14:00:00Z","v":14990,"vw":123.738992},{"c":123.21,"h":123.715,"l":123.12,"n":313,"o":123.54,"t":"2026-10-07T14:15:00Z","v":9311,"vw":123.323942},{"c":123.66,"h":123.66,"l":122.84,"n":452,"o":123.21,"t":"2026-10-07T14:30:00Z","v":18886,"vw":123.307309},{"c":123.66,"h":123.875,"l":123.41,"n":439,"o":123.66,"t":"2026-10-07T14:45:00Z","v":23427,"vw":123.674295},{"c":123.535,"h":123.745,"l":123.38,"n":341,"o":123.66,"t":"2026-10-07T15:00:00Z","v":14570,"vw":123.569539},{"c":123.675,"h":123.86,"l":123.415,"n":484,"o":123.535,"t":"2026-10-07T15:15:00Z","v":18544,"vw":123.559085},{"c":123.745,"h":123.79,"l":123.53,"n":294,"o":123.725,"t":"2026-10-07T15:30:00Z","v":8781,"vw":123.703958},{"c":123.91,"h":123.965,"l":123.735,"n":245,"o":123.735,"t":"2026-10-07T15:45:00Z","v":8524,"vw":123.86047},{"c":124.14,"h":124.205,"l":123.9,"n":266,"o":123.9,"t":"2026-10-07T16:00:00Z","v":11328,"vw":124.045157},{"c":124.255,"h":124.35,"l":124.05,"n":185,"o":124.14,"t":"2026-10-07T16:15:00Z","v":6195,"vw":124.19253},{"c":124.425,"h":124.585,"l":124.225,"n":342,"o":124.31,"t":"2026-10-07T16:30:00Z","v":14978,"vw":124.410081},{"c":124.725,"h":124.73,"l":124.42,"n":258,"o":124.57,"t":"2026-10-07T16:45:00Z","v":8442,"vw":124.594281},{"c":124.78,"h":124.86,"l":124.665,"n":241,"o":124.725,"t":"2026-10-07T17:00:00Z","v":10722,"vw":124.766841},{"c":124.835,"h":124.855,"l":124.66,"n":326,"o":124.79,"t":"2026-10-07T17:15:00Z","v":14717,"vw":124.766121},{"c":124.58,"h":124.93,"l":124.58,"n":168,"o":124.8,"t":"2026-10-07T17:30:00Z","v":12261,"vw":124.75096},{"c":124.885,"h":125.08,"l":124.55,"n":363,"o":124.58,"t":"2026-10-07T17:45:00Z","v":15236,"vw":124.849483},{"c":124.09,"h":124.98,"l":124.09,"n":418,"o":124.885,"t":"2026-10-07T18:00:00Z","v":67202,"vw":124.843319},{"c":123.725,"h":124.3099,"l":123.635,"n":334,"o":124.18,"t":"2026-10-07T18:15:00Z","v":13099,"vw":123.94202},{"c":123.74,"h":123.75,"l":123.615,"n":348,"o":123.62,"t":"2026-10-07T18:30:00Z","v":12914,"vw":123.679383},{"c":124.6,"h":124.69,"l":123.64,"n":523,"o":123.66,"t":"2026-10-07T18:45:00Z","v":23308,"vw":124.147226},{"c":124.505,"h":124.85,"l":124.29,"n":572,"o":124.6,"t":"2026-10-07T19:00:00Z","v":36759,"vw":124.472394},{"c":124.3,"h":124.72,"l":124.3,"n":1004,"o":124.505,"t":"2026-10-07T19:15:00Z","v":61235,"vw":124.457725},{"c":123.83,"h":124.37,"l":123.41,"n":2120,"o":124.32,"t":"2026-10-07T19:30:00Z","v":162797,"vw":123.899678},{"c":124.41,"h":124.64,"l":123.83,"n":2595,"o":123.97,"t":"2026-10-07T19:45:00Z","v":214431,"vw":124.361072},{"c":124.48,"h":124.48,"l":124.48,"n":38,"o":124.48,"t":"2026-10-07T20:00:00Z","v":92916,"vw":124.48},{"c":124,"h":124,"l":124,"n":15,"o":124,"t":"2026-10-08T08:30:00Z","v":514,"vw":124},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-08T08:45:00Z","v":500,"vw":124},{"c":123.5,"h":123.9,"l":122.5,"n":86,"o":123.9,"t":"2026-10-08T11:00:00Z","v":9223,"vw":123.258194},{"c":123.98,"h":123.98,"l":123.7,"n":8,"o":123.7,"t":"2026-10-08T12:30:00Z","v":1547,"vw":123.836275},{"c":123.68,"h":123.68,"l":123.68,"n":6,"o":123.68,"t":"2026-10-08T12:45:00Z","v":755,"vw":123.68},{"c":124.3,"h":124.92,"l":123.81,"n":108,"o":124.02,"t":"2026-10-08T13:30:00Z","v":4706,"vw":124.169215},{"c":123.65,"h":124.81,"l":123.395,"n":258,"o":124.81,"t":"2026-10-08T13:45:00Z","v":9643,"vw":123.946481},{"c":123.07,"h":123.805,"l":123.07,"n":473,"o":123.645,"t":"2026-10-08T14:00:00Z","v":20860,"vw":123.417582},{"c":123.62,"h":123.755,"l":123.15,"n":381,"o":123.385,"t":"2026-10-08T14:15:00Z","v":19181,"vw":123.439331},{"c":122.925,"h":123.65,"l":122.67,"n":550,"o":123.615,"t":"2026-10-08T14:30:00Z","v":46064,"vw":123.199387},{"c":122.1,"h":122.925,"l":122.0621,"n":561,"o":122.715,"t":"2026-10-08T14:45:00Z","v":21829,"vw":122.423386},{"c":123.005,"h":123.23,"l":122.1,"n":625,"o":122.1,"t":"2026-10-08T15:00:00Z","v":24423,"vw":122.656386},{"c":122.725,"h":123.035,"l":122.5003,"n":464,"o":122.995,"t":"2026-10-08T15:15:00Z","v":25937,"vw":122.887453},{"c":122.765,"h":123.02,"l":122.725,"n":194,"o":122.725,"t":"2026-10-08T15:30:00Z","v":7682,"vw":122.790774},{"c":123.085,"h":123.3,"l":122.76,"n":233,"o":122.79,"t":"2026-10-08T15:45:00Z","v":7719,"vw":122.913033},{"c":122.92,"h":123.195,"l":122.92,"n":281,"o":123.055,"t":"2026-10-08T16:00:00Z","v":11661,"vw":123.046476},{"c":122.52,"h":123.3,"l":122.52,"n":377,"o":122.75,"t":"2026-10-08T16:15:00Z","v":14461,"vw":122.977313},{"c":123.18,"h":123.18,"l":122.52,"n":153,"o":122.52,"t":"2026-10-08T16:30:00Z","v":5385,"vw":122.904923},{"c":123.885,"h":123.885,"l":123.125,"n":236,"o":123.125,"t":"2026-10-08T16:45:00Z","v":4510,"vw":123.510081},{"c":123.62,"h":123.87,"l":123.57,"n":246,"o":123.8087,"t":"2026-10-08T17:00:00Z","v":8881,"vw":123.720394},{"c":124.115,"h":124.32,"l":123.6,"n":288,"o":123.62,"t":"2026-10-08T17:15:00Z","v":6822,"vw":123.881996},{"c":124.07,"h":124.165,"l":123.805,"n":229,"o":124.06,"t":"2026-10-08T17:30:00Z","v":8380,"vw":123.917408},{"c":123.94,"h":124.32,"l":123.855,"n":206,"o":124.1675,"t":"2026-10-08T17:45:00Z","v":7402,"vw":124.04518},{"c":123.99,"h":124.18,"l":123.95,"n":141,"o":123.97,"t":"2026-10-08T18:00:00Z","v":3790,"vw":124.059662},{"c":123.94,"h":124.17,"l":123.78,"n":378,"o":123.965,"t":"2026-10-08T18:15:00Z","v":19289,"vw":123.950174},{"c":123.83,"h":123.94,"l":123.355,"n":488,"o":123.94,"t":"2026-10-08T18:30:00Z","v":19852,"vw":123.731463},{"c":123.8225,"h":123.96,"l":123.67,"n":415,"o":123.82,"t":"2026-10-08T18:45:00Z","v":22150,"vw":123.759236},{"c":124.28,"h":124.38,"l":123.8325,"n":549,"o":123.8325,"t":"2026-10-08T19:00:00Z","v":23599,"vw":124.136094},{"c":124.075,"h":124.425,"l":123.845,"n":792,"o":124.285,"t":"2026-10-08T19:15:00Z","v":31114,"vw":124.143864},{"c":124.565,"h":124.68,"l":123.895,"n":931,"o":124.07,"t":"2026-10-08T19:30:00Z","v":44507,"vw":124.19269},{"c":124.17,"h":124.95,"l":123.94,"n":3417,"o":124.46,"t":"2026-10-08T19:45:00Z","v":219280,"vw":124.481862},{"c":124.19,"h":124.19,"l":124.19,"n":27,"o":124.19,"t":"2026-10-08T20:00:00Z","v":322522,"vw":124.19},{"c":124.19,"h":124.19,"l":124.19,"n":1,"o":124.19,"t":"2026-10-08T20:15:00Z","v":852,"vw":124.19},{"c":124,"h":124,"l":122.68,"n":4,"o":122.68,"t":"2026-10-09T08:00:00Z","v":204,"vw":123.34},{"c":125.13,"h":125.865,"l":123.92,"n":153,"o":124.84,"t":"2026-10-09T13:30:00Z","v":10135,"vw":124.888617},{"c":125.365,"h":125.365,"l":125.185,"n":42,"o":125.205,"t":"2026-10-09T13:45:00Z","v":3418,"vw":125.195915},{"c":125.495,"h":126.01,"l":125.09,"n":423,"o":125.505,"t":"2026-10-09T14:00:00Z","v":24540,"vw":125.536657},{"c":124.905,"h":125.63,"l":124.905,"n":349,"o":125.58,"t":"2026-10-09T14:15:00Z","v":12914,"vw":125.373752},{"c":124.635,"h":124.99,"l":124.4129,"n":283,"o":124.85,"t":"2026-10-09T14:30:00Z","v":13573,"vw":124.752584},{"c":123.81,"h":124.52,"l":123.56,"n":211,"o":124.52,"t":"2026-10-09T14:45:00Z","v":10669,"vw":123.831636},{"c":123.91,"h":124.15,"l":123.67,"n":185,"o":123.9,"t":"2026-10-09T15:00:00Z","v":8946,"vw":123.922725},{"c":124.02,"h":124.02,"l":123.67,"n":263,"o":123.93,"t":"2026-10-09T15:15:00Z","v":7302,"vw":123.787382},{"c":124.13,"h":124.4042,"l":123.695,"n":399,"o":123.89,"t":"2026-10-09T15:30:00Z","v":17154,"vw":124.008431},{"c":124.08,"h":124.16,"l":123.9,"n":94,"o":123.95,"t":"2026-10-09T15:45:00Z","v":2209,"vw":123.989375},{"c":123.89,"h":124.08,"l":123.8,"n":221,"o":124.08,"t":"2026-10-09T16:00:00Z","v":7411,"vw":123.896843},{"c":124.115,"h":124.115,"l":123.89,"n":213,"o":123.92,"t":"2026-10-09T16:15:00Z","v":5657,"vw":123.96377},{"c":124.28,"h":124.295,"l":124.035,"n":271,"o":124.035,"t":"2026-10-09T16:30:00Z","v":9888,"vw":124.182862},{"c":124.185,"h":124.36,"l":124.035,"n":117,"o":124.08,"t":"2026-10-09T16:45:00Z","v":3911,"vw":124.181668},{"c":123.98,"h":124.385,"l":123.975,"n":185,"o":124.185,"t":"2026-10-09T17:00:00Z","v":6760,"vw":124.253129},{"c":123.97,"h":124.095,"l":123.835,"n":165,"o":123.9,"t":"2026-10-09T17:15:00Z","v":7958,"vw":123.925524},{"c":123.89,"h":124.09,"l":123.89,"n":159,"o":124.025,"t":"2026-10-09T17:30:00Z","v":4041,"vw":124.000631},{"c":123.915,"h":124.025,"l":123.885,"n":160,"o":123.99,"t":"2026-10-09T17:45:00Z","v":5636,"vw":123.979324},{"c":124.075,"h":124.135,"l":123.925,"n":210,"o":123.93,"t":"2026-10-09T18:00:00Z","v":7256,"vw":124.056922},{"c":124.52,"h":124.52,"l":124.135,"n":267,"o":124.135,"t":"2026-10-09T18:15:00Z","v":6924,"vw":124.240698},{"c":124.265,"h":124.5,"l":124.165,"n":361,"o":124.5,"t":"2026-10-09T18:30:00Z","v":10590,"vw":124.332165},{"c":124.74,"h":124.805,"l":124.23,"n":471,"o":124.23,"t":"2026-10-09T18:45:00Z","v":20601,"vw":124.527373},{"c":124.87,"h":124.89,"l":124.66,"n":303,"o":124.785,"t":"2026-10-09T19:00:00Z","v":10594,"vw":124.793828},{"c":124.57,"h":124.9,"l":124.57,"n":427,"o":124.79,"t":"2026-10-09T19:15:00Z","v":15462,"vw":124.710564},{"c":124.81,"h":124.89,"l":124.475,"n":539,"o":124.55,"t":"2026-10-09T19:30:00Z","v":21848,"vw":124.684403},{"c":125.16,"h":125.16,"l":124.76,"n":1983,"o":124.89,"t":"2026-10-09T19:45:00Z","v":84437,"vw":124.99507},{"c":125.12,"h":125.12,"l":125.12,"n":15,"o":125.12,"t":"2026-10-09T20:00:00Z","v":56446,"vw":125.12},{"c":125.81,"h":125.81,"l":125.1,"n":14,"o":125.1,"t":"2026-10-12T13:00:00Z","v":528,"vw":125.383142},{"c":125.18,"h":125.66,"l":125.18,"n":32,"o":125.66,"t":"2026-10-12T13:15:00Z","v":652,"vw":125.43},{"c":123.935,"h":125.52,"l":123.735,"n":282,"o":124.74,"t":"2026-10-12T13:30:00Z","v":15026,"vw":124.425672},{"c":123.9675,"h":124.61,"l":123.96,"n":82,"o":124.61,"t":"2026-10-12T13:45:00Z","v":2825,"vw":124.145877},{"c":124.71,"h":124.72,"l":123.895,"n":248,"o":124.05,"t":"2026-10-12T14:00:00Z","v":12705,"vw":124.402581},{"c":124.9,"h":124.9,"l":124.6,"n":237,"o":124.71,"t":"2026-10-12T14:15:00Z","v":10715,"vw":124.793989},{"c":124.745,"h":124.97,"l":124.685,"n":225,"o":124.88,"t":"2026-10-12T14:30:00Z","v":7638,"vw":124.838472},{"c":125,"h":125.21,"l":124.86,"n":244,"o":124.905,"t":"2026-10-12T14:45:00Z","v":12545,"vw":125.040462},{"c":125.27,"h":125.405,"l":124.505,"n":264,"o":124.845,"t":"2026-10-12T15:00:00Z","v":8671,"vw":124.960682},{"c":125.24,"h":125.24,"l":125.075,"n":229,"o":125.14,"t":"2026-10-12T15:15:00Z","v":7698,"vw":125.156115},{"c":125.5025,"h":125.56,"l":125.355,"n":223,"o":125.46,"t":"2026-10-12T15:30:00Z","v":7694,"vw":125.460901},{"c":125.55,"h":125.73,"l":125.4,"n":148,"o":125.505,"t":"2026-10-12T15:45:00Z","v":4135,"vw":125.552175},{"c":125.92,"h":125.92,"l":125.55,"n":257,"o":125.62,"t":"2026-10-12T16:00:00Z","v":8204,"vw":125.677293},{"c":125.82,"h":125.92,"l":125.82,"n":107,"o":125.8425,"t":"2026-10-12T16:15:00Z","v":3472,"vw":125.850359},{"c":126.03,"h":126.03,"l":125.82,"n":234,"o":125.92,"t":"2026-10-12T16:30:00Z","v":6173,"vw":125.872354},{"c":125.79,"h":126.1,"l":125.765,"n":156,"o":126.1,"t":"2026-10-12T16:45:00Z","v":4363,"vw":125.861902},{"c":126.215,"h":126.215,"l":125.93,"n":156,"o":125.97,"t":"2026-10-12T17:00:00Z","v":7007,"vw":126.018087},{"c":126.5,"h":126.6,"l":126.315,"n":235,"o":126.315,"t":"2026-10-12T17:15:00Z","v":9347,"vw":126.494997},{"c":126.56,"h":126.81,"l":126.56,"n":248,"o":126.6,"t":"2026-10-12T17:30:00Z","v":24168,"vw":126.715022},{"c":126.08,"h":126.64,"l":125.98,"n":251,"o":126.53,"t":"2026-10-12T17:45:00Z","v":11030,"vw":126.289459},{"c":126.19,"h":126.26,"l":125.82,"n":532,"o":126.08,"t":"2026-10-12T18:00:00Z","v":48833,"vw":126.049963},{"c":126.33,"h":126.55,"l":125.82,"n":448,"o":126.19,"t":"2026-10-12T18:15:00Z","v":28980,"vw":126.074244},{"c":125.71,"h":126.56,"l":125.665,"n":468,"o":126.54,"t":"2026-10-12T18:30:00Z","v":29302,"vw":125.885905},{"c":126.025,"h":126.025,"l":125.65,"n":215,"o":125.655,"t":"2026-10-12T18:45:00Z","v":8669,"vw":125.760824},{"c":125.77,"h":126.065,"l":125.56,"n":533,"o":125.96,"t":"2026-10-12T19:00:00Z","v":19094,"vw":125.74102},{"c":125.645,"h":126.1,"l":125.59,"n":550,"o":125.8,"t":"2026-10-12T19:15:00Z","v":20054,"vw":125.909652},{"c":125.99,"h":125.99,"l":125.435,"n":941,"o":125.64,"t":"2026-10-12T19:30:00Z","v":36367,"vw":125.670508},{"c":125.7,"h":126.1,"l":125.545,"n":2975,"o":126.07,"t":"2026-10-12T19:45:00Z","v":155115,"vw":125.800101},{"c":125.7,"h":125.85,"l":125.7,"n":28,"o":125.85,"t":"2026-10-12T20:00:00Z","v":80924,"vw":125.700214},{"c":126.15,"h":126.56,"l":125.5,"n":208,"o":125.64,"t":"2026-10-13T13:30:00Z","v":18311,"vw":125.952114},{"c":124.46,"h":125.965,"l":124.325,"n":291,"o":125.965,"t":"2026-10-13T13:45:00Z","v":52300,"vw":125.124668},{"c":123.165,"h":124.317,"l":123.045,"n":378,"o":124.04,"t":"2026-10-13T14:00:00Z","v":26477,"vw":123.69436},{"c":123.3775,"h":123.73,"l":123.075,"n":174,"o":123.165,"t":"2026-10-13T14:15:00Z","v":8107,"vw":123.44342},{"c":123.61,"h":123.93,"l":123.4,"n":224,"o":123.7,"t":"2026-10-13T14:30:00Z","v":8776,"vw":123.751142},{"c":124.72,"h":124.75,"l":123.51,"n":281,"o":123.615,"t":"2026-10-13T14:45:00Z","v":7331,"vw":123.9646},{"c":124.775,"h":124.98,"l":124.68,"n":254,"o":124.6875,"t":"2026-10-13T15:00:00Z","v":8715,"vw":124.828817},{"c":124.525,"h":124.7,"l":124.1,"n":475,"o":124.61,"t":"2026-10-13T15:15:00Z","v":24575,"vw":124.444284},{"c":124.315,"h":124.5,"l":124.27,"n":91,"o":124.27,"t":"2026-10-13T15:30:00Z","v":2735,"vw":124.399615},{"c":124.945,"h":124.945,"l":124.36,"n":255,"o":124.385,"t":"2026-10-13T15:45:00Z","v":7694,"vw":124.571925},{"c":125.37,"h":125.37,"l":125.005,"n":249,"o":125.005,"t":"2026-10-13T16:00:00Z","v":8666,"vw":125.191639},{"c":125.2,"h":125.56,"l":124.975,"n":262,"o":125.515,"t":"2026-10-13T16:15:00Z","v":8311,"vw":125.275302},{"c":125.23,"h":125.3699,"l":125.07,"n":199,"o":125.2,"t":"2026-10-13T16:30:00Z","v":4477,"vw":125.212597},{"c":125.1575,"h":125.28,"l":125.03,"n":190,"o":125.23,"t":"2026-10-13T16:45:00Z","v":5541,"vw":125.16121},{"c":125.05,"h":125.25,"l":124.94,"n":186,"o":125.14,"t":"2026-10-13T17:00:00Z","v":9631,"vw":125.029702},{"c":125.145,"h":125.19,"l":124.87,"n":150,"o":125.0625,"t":"2026-10-13T17:15:00Z","v":5255,"vw":125.026389},{"c":125.45,"h":125.68,"l":125.31,"n":171,"o":125.31,"t":"2026-10-13T17:30:00Z","v":10210,"vw":125.429575},{"c":124.52,"h":125.45,"l":124.52,"n":297,"o":125.45,"t":"2026-10-13T17:45:00Z","v":8615,"vw":125.041579},{"c":124.555,"h":124.76,"l":124.455,"n":318,"o":124.675,"t":"2026-10-13T18:00:00Z","v":17146,"vw":124.574486},{"c":124.31,"h":124.675,"l":124.3,"n":398,"o":124.675,"t":"2026-10-13T18:15:00Z","v":18228,"vw":124.455607},{"c":124.4551,"h":124.54,"l":124.21,"n":345,"o":124.295,"t":"2026-10-13T18:30:00Z","v":12819,"vw":124.3724},{"c":124.52,"h":124.59,"l":124.325,"n":381,"o":124.345,"t":"2026-10-13T18:45:00Z","v":14407,"vw":124.445689},{"c":124.975,"h":125,"l":124.47,"n":449,"o":124.48,"t":"2026-10-13T19:00:00Z","v":18672,"vw":124.589311},{"c":124.96,"h":125.04,"l":124.76,"n":583,"o":124.98,"t":"2026-10-13T19:15:00Z","v":19364,"vw":124.836107},{"c":125.05,"h":125.115,"l":124.71,"n":540,"o":124.92,"t":"2026-10-13T19:30:00Z","v":22543,"vw":124.869013},{"c":124.255,"h":125.055,"l":124.11,"n":2394,"o":125.055,"t":"2026-10-13T19:45:00Z","v":135867,"vw":124.493538},{"c":124.44,"h":124.44,"l":124.44,"n":37,"o":124.44,"t":"2026-10-13T20:00:00Z","v":52114,"vw":124.44},{"c":124.44,"h":124.44,"l":124.44,"n":3,"o":124.44,"t":"2026-10-14T11:30:00Z","v":402,"vw":124.44},{"c":124.44,"h":124.44,"l":124.44,"n":1,"o":124.44,"t":"2026-10-14T12:00:00Z","v":400,"vw":124.44},{"c":124.05,"h":124.89,"l":123.11,"n":84,"o":123.86,"t":"2026-10-14T13:30:00Z","v":7671,"vw":124.181334},{"c":124.21,"h":124.215,"l":123.715,"n":114,"o":124.1,"t":"2026-10-14T13:45:00Z","v":4191,"vw":124.038332},{"c":123.4359,"h":123.99,"l":123.115,"n":339,"o":123.865,"t":"2026-10-14T14:00:00Z","v":13275,"vw":123.524371},{"c":123.84,"h":124.12,"l":123.365,"n":328,"o":123.44,"t":"2026-10-14T14:15:00Z","v":12120,"vw":123.813665},{"c":123.865,"h":124.54,"l":123.865,"n":438,"o":124.02,"t":"2026-10-14T14:30:00Z","v":42325,"vw":124.194896},{"c":123.65,"h":124.11,"l":123.4,"n":557,"o":123.935,"t":"2026-10-14T14:45:00Z","v":29976,"vw":123.845825},{"c":123.48,"h":123.73,"l":123.355,"n":289,"o":123.47,"t":"2026-10-14T15:00:00Z","v":12911,"vw":123.566189},{"c":124.27,"h":124.27,"l":123.41,"n":334,"o":123.44,"t":"2026-10-14T15:15:00Z","v":11843,"vw":123.735267},{"c":124.5,"h":124.5,"l":124.175,"n":245,"o":124.18,"t":"2026-10-14T15:30:00Z","v":8648,"vw":124.329602},{"c":124.06,"h":124.37,"l":124.06,"n":491,"o":124.355,"t":"2026-10-14T15:45:00Z","v":32233,"vw":124.177928},{"c":123.97,"h":124.16,"l":123.87,"n":292,"o":124.06,"t":"2026-10-14T16:00:00Z","v":10693,"vw":124.025806},{"c":123.985,"h":124.06,"l":123.8,"n":375,"o":124,"t":"2026-10-14T16:15:00Z","v":16253,"vw":123.934745},{"c":123.93,"h":124,"l":123.85,"n":213,"o":123.93,"t":"2026-10-14T16:30:00Z","v":5209,"vw":123.90704},{"c":123.58,"h":124.05,"l":123.57,"n":841,"o":124,"t":"2026-10-14T16:45:00Z","v":41290,"vw":123.918445},{"c":123.46,"h":123.61,"l":123.3475,"n":280,"o":123.55,"t":"2026-10-14T17:00:00Z","v":10156,"vw":123.446367},{"c":124.07,"h":124.07,"l":123.46,"n":390,"o":123.59,"t":"2026-10-14T17:15:00Z","v":9965,"vw":123.723675},{"c":123.835,"h":123.89,"l":123.73,"n":394,"o":123.875,"t":"2026-10-14T17:30:00Z","v":15442,"vw":123.827728},{"c":123.84,"h":123.84,"l":123.525,"n":312,"o":123.8025,"t":"2026-10-14T17:45:00Z","v":10382,"vw":123.720462},{"c":123.77,"h":124.03,"l":123.55,"n":423,"o":123.785,"t":"2026-10-14T18:00:00Z","v":14407,"vw":123.769993},{"c":123.955,"h":124.23,"l":123.82,"n":384,"o":123.82,"t":"2026-10-14T18:15:00Z","v":20131,"vw":124.054833},{"c":123.65,"h":124.03,"l":123.65,"n":377,"o":123.93,"t":"2026-10-14T18:30:00Z","v":12697,"vw":123.860793},{"c":123.935,"h":123.96,"l":123.74,"n":397,"o":123.76,"t":"2026-10-14T18:45:00Z","v":11291,"vw":123.836104},{"c":123.54,"h":124.01,"l":123.54,"n":628,"o":123.99,"t":"2026-10-14T19:00:00Z","v":21696,"vw":123.843521},{"c":123.67,"h":123.885,"l":123.46,"n":863,"o":123.525,"t":"2026-10-14T19:15:00Z","v":35477,"vw":123.677597},{"c":123.19,"h":123.92,"l":123.18,"n":999,"o":123.63,"t":"2026-10-14T19:30:00Z","v":41600,"vw":123.503607},{"c":123.29,"h":123.63,"l":123.22,"n":3056,"o":123.25,"t":"2026-10-14T19:45:00Z","v":163364,"vw":123.372386},{"c":123.29,"h":123.29,"l":123.268,"n":24,"o":123.268,"t":"2026-10-14T20:00:00Z","v":77284,"vw":123.289966},{"c":123.29,"h":123.29,"l":123.29,"n":1,"o":123.29,"t":"2026-10-14T20:15:00Z","v":1704,"vw":123.29},{"c":123.29,"h":123.29,"l":123.29,"n":6,"o":123.29,"t":"2026-10-15T08:00:00Z","v":505,"vw":123.29},{"c":123.7,"h":123.7,"l":123.29,"n":17,"o":123.29,"t":"2026-10-15T08:15:00Z","v":878,"vw":123.358333},{"c":124.48,"h":124.955,"l":124,"n":93,"o":124,"t":"2026-10-15T13:30:00Z","v":3929,"vw":124.443092},{"c":124.305,"h":124.37,"l":123.75,"n":343,"o":124.34,"t":"2026-10-15T13:45:00Z","v":12749,"vw":124.07404},{"c":124.92,"h":124.92,"l":123.855,"n":507,"o":124.13,"t":"2026-10-15T14:00:00Z","v":22809,"vw":124.208333},{"c":124.82,"h":125.38,"l":124.358,"n":376,"o":124.92,"t":"2026-10-15T14:15:00Z","v":24833,"vw":124.882543},{"c":125.11,"h":125.4,"l":124.68,"n":536,"o":124.83,"t":"2026-10-15T14:30:00Z","v":31148,"vw":124.94852},{"c":124.745,"h":125.105,"l":124.43,"n":385,"o":125.105,"t":"2026-10-15T14:45:00Z","v":22164,"vw":124.709951},{"c":125.52,"h":125.52,"l":124.88,"n":436,"o":124.88,"t":"2026-10-15T15:00:00Z","v":22841,"vw":125.146401},{"c":126.1425,"h":126.24,"l":125.37,"n":381,"o":125.39,"t":"2026-10-15T15:15:00Z","v":18985,"vw":125.83088},{"c":125.875,"h":126.3,"l":125.665,"n":719,"o":126.3,"t":"2026-10-15T15:30:00Z","v":44155,"vw":125.933897},{"c":125.89,"h":126.36,"l":125.8,"n":629,"o":125.835,"t":"2026-10-15T15:45:00Z","v":28848,"vw":126.04185},{"c":126.04,"h":126.245,"l":125.63,"n":474,"o":125.92,"t":"2026-10-15T16:00:00Z","v":25472,"vw":125.948087},{"c":127.08,"h":127.08,"l":126.03,"n":391,"o":126.17,"t":"2026-10-15T16:15:00Z","v":21219,"vw":126.432373},{"c":127.0575,"h":127.13,"l":126.83,"n":461,"o":127,"t":"2026-10-15T16:30:00Z","v":27258,"vw":126.975398},{"c":126.91,"h":127.32,"l":126.835,"n":433,"o":127.015,"t":"2026-10-15T16:45:00Z","v":21427,"vw":127.032645},{"c":127.005,"h":127.28,"l":126.93,"n":441,"o":126.93,"t":"2026-10-15T17:00:00Z","v":18102,"vw":127.045914},{"c":127.055,"h":127.27,"l":127.035,"n":348,"o":127.09,"t":"2026-10-15T17:15:00Z","v":14746,"vw":127.130775},{"c":127.015,"h":127.405,"l":126.91,"n":448,"o":127.15,"t":"2026-10-15T17:30:00Z","v":21509,"vw":127.112675},{"c":127.495,"h":127.665,"l":127.12,"n":284,"o":127.13,"t":"2026-10-15T17:45:00Z","v":12845,"vw":127.355095},{"c":127.175,"h":127.665,"l":127.145,"n":511,"o":127.665,"t":"2026-10-15T18:00:00Z","v":26803,"vw":127.493355},{"c":127.265,"h":127.51,"l":127.155,"n":305,"o":127.35,"t":"2026-10-15T18:15:00Z","v":13464,"vw":127.314938},{"c":126.175,"h":127.18,"l":126.175,"n":654,"o":127.16,"t":"2026-10-15T18:30:00Z","v":21896,"vw":126.743941},{"c":126.75,"h":126.78,"l":126.13,"n":566,"o":126.165,"t":"2026-10-15T18:45:00Z","v":28221,"vw":126.508187},{"c":126.99,"h":127.18,"l":126.79,"n":516,"o":126.79,"t":"2026-10-15T19:00:00Z","v":18075,"vw":126.966017},{"c":127.365,"h":127.365,"l":127.01,"n":1043,"o":127.01,"t":"2026-10-15T19:15:00Z","v":54841,"vw":127.194609},{"c":127.88,"h":127.91,"l":127.365,"n":1149,"o":127.365,"t":"2026-10-15T19:30:00Z","v":51738,"vw":127.711111},{"c":128.21,"h":128.59,"l":127.58,"n":3152,"o":127.885,"t":"2026-10-15T19:45:00Z","v":203414,"vw":128.220722},{"c":128.22,"h":128.22,"l":128.22,"n":30,"o":128.22,"t":"2026-10-15T20:00:00Z","v":79524,"vw":128.22},{"c":128.22,"h":128.22,"l":128.22,"n":1,"o":128.22,"t":"2026-10-15T20:15:00Z","v":3408,"vw":128.22},{"c":129.94,"h":130.48,"l":129.08,"n":234,"o":130.14,"t":"2026-10-16T13:30:00Z","v":34534,"vw":129.476726},{"c":130.91,"h":130.91,"l":129.57,"n":378,"o":129.935,"t":"2026-10-16T13:45:00Z","v":24748,"vw":129.924255},{"c":129.54,"h":130.94,"l":129.44,"n":323,"o":130.91,"t":"2026-10-16T14:00:00Z","v":9683,"vw":130.095285},{"c":129.66,"h":130.26,"l":129.275,"n":354,"o":129.64,"t":"2026-10-16T14:15:00Z","v":12786,"vw":129.67179},{"c":129.835,"h":130.19,"l":129.46,"n":427,"o":129.72,"t":"2026-10-16T14:30:00Z","v":14957,"vw":129.829039},{"c":130.45,"h":130.61,"l":129.89,"n":483,"o":130,"t":"2026-10-16T14:45:00Z","v":11933,"vw":130.142793},{"c":131.04,"h":131.195,"l":130.325,"n":435,"o":130.54,"t":"2026-10-16T15:00:00Z","v":11217,"vw":130.759628},{"c":130.56,"h":131.21,"l":130.44,"n":569,"o":131.11,"t":"2026-10-16T15:15:00Z","v":21477,"vw":130.830764},{"c":130.44,"h":130.77,"l":130.36,"n":334,"o":130.6,"t":"2026-10-16T15:30:00Z","v":12531,"vw":130.533237},{"c":130.315,"h":130.4725,"l":130.28,"n":200,"o":130.425,"t":"2026-10-16T15:45:00Z","v":4480,"vw":130.378152},{"c":129.745,"h":130.315,"l":129.71,"n":373,"o":130.315,"t":"2026-10-16T16:00:00Z","v":12090,"vw":130.04506},{"c":129.39,"h":129.89,"l":129.39,"n":257,"o":129.745,"t":"2026-10-16T16:15:00Z","v":8709,"vw":129.7135},{"c":129.5,"h":129.816,"l":129.27,"n":299,"o":129.415,"t":"2026-10-16T16:30:00Z","v":10630,"vw":129.506493},{"c":129.51,"h":129.735,"l":129.49,"n":349,"o":129.53,"t":"2026-10-16T16:45:00Z","v":10144,"vw":129.598429},{"c":129.165,"h":129.7,"l":129.09,"n":387,"o":129.7,"t":"2026-10-16T17:00:00Z","v":14501,"vw":129.434805},{"c":128.89,"h":129.17,"l":128.82,"n":398,"o":129.16,"t":"2026-10-16T17:15:00Z","v":13008,"vw":128.989005},{"c":129.21,"h":129.22,"l":128.685,"n":283,"o":128.89,"t":"2026-10-16T17:30:00Z","v":11167,"vw":129.008381},{"c":129.23,"h":129.38,"l":128.965,"n":503,"o":129.33,"t":"2026-10-16T17:45:00Z","v":16014,"vw":129.180427},{"c":129.41,"h":129.43,"l":129.135,"n":411,"o":129.235,"t":"2026-10-16T18:00:00Z","v":10984,"vw":129.289259},{"c":129.18,"h":129.46,"l":129.17,"n":505,"o":129.43,"t":"2026-10-16T18:15:00Z","v":17690,"vw":129.298908},{"c":129.4275,"h":129.69,"l":129.185,"n":607,"o":129.185,"t":"2026-10-16T18:30:00Z","v":18931,"vw":129.478514},{"c":129.72,"h":129.72,"l":129.385,"n":588,"o":129.385,"t":"2026-10-16T18:45:00Z","v":13515,"vw":129.550581},{"c":129.58,"h":129.83,"l":129.425,"n":749,"o":129.74,"t":"2026-10-16T19:00:00Z","v":19754,"vw":129.612606},{"c":129.3175,"h":129.83,"l":129.24,"n":917,"o":129.63,"t":"2026-10-16T19:15:00Z","v":24965,"vw":129.619005},{"c":129.84,"h":129.84,"l":129.34,"n":1161,"o":129.36,"t":"2026-10-16T19:30:00Z","v":40286,"vw":129.589423},{"c":130.46,"h":130.53,"l":129.39,"n":3047,"o":129.83,"t":"2026-10-16T19:45:00Z","v":154874,"vw":130.107708},{"c":130.43,"h":130.43,"l":130.43,"n":28,"o":130.43,"t":"2026-10-16T20:00:00Z","v":148969,"vw":130.43},{"c":130.43,"h":130.43,"l":130.43,"n":1,"o":130.43,"t":"2026-10-16T20:15:00Z","v":6816,"vw":130.43},{"c":129.335,"h":130.82,"l":129.175,"n":180,"o":129.79,"t":"2026-10-19T13:30:00Z","v":11396,"vw":130.241637},{"c":129.755,"h":129.78,"l":129.215,"n":173,"o":129.23,"t":"2026-10-19T13:45:00Z","v":6856,"vw":129.445925},{"c":129.93,"h":129.965,"l":129.245,"n":348,"o":129.685,"t":"2026-10-19T14:00:00Z","v":12808,"vw":129.64587},{"c":130.645,"h":130.73,"l":129.955,"n":278,"o":129.96,"t":"2026-10-19T14:15:00Z","v":8954,"vw":130.389401},{"c":130.24,"h":130.78,"l":130.1,"n":505,"o":130.645,"t":"2026-10-19T14:30:00Z","v":49003,"vw":130.612589},{"c":130.36,"h":130.38,"l":130.055,"n":218,"o":130.11,"t":"2026-10-19T14:45:00Z","v":7601,"vw":130.230977},{"c":130.59,"h":130.67,"l":130.235,"n":337,"o":130.46,"t":"2026-10-19T15:00:00Z","v":13764,"vw":130.480666},{"c":130.925,"h":131.125,"l":130.405,"n":486,"o":130.66,"t":"2026-10-19T15:15:00Z","v":19021,"vw":130.829348},{"c":131.12,"h":131.12,"l":130.78,"n":239,"o":130.915,"t":"2026-10-19T15:30:00Z","v":7924,"vw":130.959604},{"c":131.17,"h":131.45,"l":130.95,"n":140,"o":131.275,"t":"2026-10-19T15:45:00Z","v":4805,"vw":131.137957},{"c":130.92,"h":131.045,"l":130.92,"n":154,"o":131.04,"t":"2026-10-19T16:00:00Z","v":4765,"vw":130.982676},{"c":130.795,"h":130.99,"l":130.7,"n":392,"o":130.75,"t":"2026-10-19T16:15:00Z","v":11979,"vw":130.817815},{"c":130.49,"h":130.83,"l":130.3,"n":331,"o":130.66,"t":"2026-10-19T16:30:00Z","v":23581,"vw":130.712334},{"c":130.59,"h":130.73,"l":130.3,"n":382,"o":130.49,"t":"2026-10-19T16:45:00Z","v":22209,"vw":130.62477},{"c":130.37,"h":130.515,"l":130.24,"n":218,"o":130.51,"t":"2026-10-19T17:00:00Z","v":5630,"vw":130.386416},{"c":130.32,"h":130.51,"l":130.32,"n":296,"o":130.37,"t":"2026-10-19T17:15:00Z","v":8957,"vw":130.40933},{"c":130.42,"h":130.5,"l":130.25,"n":325,"o":130.41,"t":"2026-10-19T17:30:00Z","v":8907,"vw":130.374611},{"c":130.47,"h":130.54,"l":130.39,"n":218,"o":130.47,"t":"2026-10-19T17:45:00Z","v":7578,"vw":130.481414},{"c":130.77,"h":131.055,"l":130.53,"n":530,"o":130.55,"t":"2026-10-19T18:00:00Z","v":20263,"vw":130.759811},{"c":130.725,"h":130.8,"l":130.61,"n":319,"o":130.775,"t":"2026-10-19T18:15:00Z","v":9308,"vw":130.688244},{"c":130.48,"h":130.77,"l":130.315,"n":559,"o":130.725,"t":"2026-10-19T18:30:00Z","v":18234,"vw":130.65183},{"c":130.39,"h":130.62,"l":130.31,"n":553,"o":130.49,"t":"2026-10-19T18:45:00Z","v":14289,"vw":130.433315},{"c":130.825,"h":130.98,"l":130.465,"n":839,"o":130.465,"t":"2026-10-19T19:00:00Z","v":20143,"vw":130.714069},{"c":130.61,"h":130.96,"l":130.285,"n":917,"o":130.825,"t":"2026-10-19T19:15:00Z","v":38392,"vw":130.708872},{"c":129.87,"h":130.595,"l":129.69,"n":1085,"o":130.595,"t":"2026-10-19T19:30:00Z","v":87722,"vw":130.159725},{"c":129.63,"h":130.87,"l":129.28,"n":3166,"o":129.895,"t":"2026-10-19T19:45:00Z","v":181216,"vw":130.018255},{"c":129.68,"h":129.68,"l":129.68,"n":30,"o":129.68,"t":"2026-10-19T20:00:00Z","v":107500,"vw":129.68},{"c":129.68,"h":129.68,"l":129.68,"n":1,"o":129.68,"t":"2026-10-19T20:15:00Z","v":13632,"vw":129.68},{"c":130.78,"h":131.01,"l":129.4,"n":231,"o":130.51,"t":"2026-10-20T13:30:00Z","v":19442,"vw":130.317915},{"c":130.775,"h":131.886,"l":130.725,"n":132,"o":130.88,"t":"2026-10-20T13:45:00Z","v":4654,"vw":131.261566},{"c":130.665,"h":130.955,"l":130.27,"n":147,"o":130.955,"t":"2026-10-20T14:00:00Z","v":9425,"vw":130.542058},{"c":130.45,"h":130.81,"l":129.96,"n":267,"o":130.39,"t":"2026-10-20T14:15:00Z","v":27577,"vw":130.289979},{"c":130.89,"h":131.165,"l":130.73,"n":134,"o":130.73,"t":"2026-10-20T14:30:00Z","v":4525,"vw":130.899831},{"c":130.32,"h":130.9,"l":129.81,"n":433,"o":130.74,"t":"2026-10-20T14:45:00Z","v":14899,"vw":130.21997},{"c":129.9,"h":130.275,"l":129.88,"n":401,"o":130.04,"t":"2026-10-20T15:00:00Z","v":15238,"vw":130.136512},{"c":129.91,"h":130.07,"l":129.74,"n":171,"o":130.07,"t":"2026-10-20T15:15:00Z","v":3899,"vw":129.914294},{"c":130.08,"h":130.08,"l":129.8,"n":202,"o":129.91,"t":"2026-10-20T15:30:00Z","v":4456,"vw":129.96502},{"c":130,"h":130.1175,"l":129.535,"n":379,"o":129.98,"t":"2026-10-20T15:45:00Z","v":27156,"vw":129.970609},{"c":129.82,"h":129.88,"l":129.6,"n":317,"o":129.85,"t":"2026-10-20T16:00:00Z","v":9246,"vw":129.781029},{"c":129.84,"h":129.875,"l":129.49,"n":324,"o":129.75,"t":"2026-10-20T16:15:00Z","v":9684,"vw":129.716426},{"c":129.86,"h":130.1,"l":129.76,"n":275,"o":129.78,"t":"2026-10-20T16:30:00Z","v":7125,"vw":129.949562},{"c":129.86,"h":130.09,"l":129.805,"n":280,"o":129.805,"t":"2026-10-20T16:45:00Z","v":8327,"vw":129.980688},{"c":129.95,"h":130.025,"l":129.815,"n":351,"o":129.91,"t":"2026-10-20T17:00:00Z","v":9077,"vw":129.91604},{"c":130.14,"h":130.14,"l":129.83,"n":330,"o":129.98,"t":"2026-10-20T17:15:00Z","v":7976,"vw":129.955939},{"c":129.97,"h":130.21,"l":129.815,"n":467,"o":130.21,"t":"2026-10-20T17:30:00Z","v":14574,"vw":130.030931},{"c":129.955,"h":130.11,"l":129.82,"n":297,"o":129.95,"t":"2026-10-20T17:45:00Z","v":6299,"vw":129.975703},{"c":130.785,"h":130.785,"l":130.065,"n":362,"o":130.065,"t":"2026-10-20T18:00:00Z","v":8274,"vw":130.463547},{"c":130.625,"h":130.915,"l":130.44,"n":254,"o":130.76,"t":"2026-10-20T18:15:00Z","v":5475,"vw":130.667712},{"c":130.99,"h":130.995,"l":130.65,"n":333,"o":130.7,"t":"2026-10-20T18:30:00Z","v":7564,"vw":130.842693},{"c":130.63,"h":130.8,"l":130.41,"n":334,"o":130.8,"t":"2026-10-20T18:45:00Z","v":7119,"vw":130.563377},{"c":130.355,"h":130.749,"l":130.22,"n":265,"o":130.749,"t":"2026-10-20T19:00:00Z","v":6585,"vw":130.368671},{"c":130.24,"h":130.465,"l":130.03,"n":691,"o":130.29,"t":"2026-10-20T19:15:00Z","v":16023,"vw":130.289801},{"c":130.34,"h":130.54,"l":130.02,"n":863,"o":130.11,"t":"2026-10-20T19:30:00Z","v":28999,"vw":130.262582},{"c":131.07,"h":131.21,"l":130.06,"n":2570,"o":130.32,"t":"2026-10-20T19:45:00Z","v":84092,"vw":130.689934},{"c":131.15,"h":131.15,"l":131.01,"n":28,"o":131.01,"t":"2026-10-20T20:00:00Z","v":80902,"vw":131.149574},{"c":131.75,"h":132.21,"l":129.42,"n":124,"o":130.61,"t":"2026-10-21T13:30:00Z","v":5285,"vw":130.819444},{"c":131.56,"h":132.16,"l":131.56,"n":173,"o":132.16,"t":"2026-10-21T13:45:00Z","v":6138,"vw":131.959229},{"c":130.315,"h":131.075,"l":130.09,"n":203,"o":131.075,"t":"2026-10-21T14:00:00Z","v":7971,"vw":130.405209},{"c":130.065,"h":130.75,"l":130.065,"n":111,"o":130.75,"t":"2026-10-21T14:15:00Z","v":4300,"vw":130.441172},{"c":130.285,"h":130.59,"l":130.01,"n":172,"o":130.41,"t":"2026-10-21T14:30:00Z","v":6724,"vw":130.329039},{"c":130.15,"h":130.53,"l":130.09,"n":311,"o":130.295,"t":"2026-10-21T14:45:00Z","v":13443,"vw":130.359592},{"c":129.8,"h":129.96,"l":129.76,"n":168,"o":129.9,"t":"2026-10-21T15:00:00Z","v":5562,"vw":129.859578},{"c":130.16,"h":130.16,"l":129.8,"n":162,"o":129.8256,"t":"2026-10-21T15:15:00Z","v":4074,"vw":129.966538},{"c":130.065,"h":130.27,"l":129.98,"n":181,"o":130.04,"t":"2026-10-21T15:30:00Z","v":4403,"vw":130.093523},{"c":129.97,"h":130.06,"l":129.97,"n":101,"o":130.06,"t":"2026-10-21T15:45:00Z","v":2149,"vw":130.049858},{"c":130.01,"h":130.24,"l":129.93,"n":160,"o":130,"t":"2026-10-21T16:00:00Z","v":5488,"vw":130.07547},{"c":130.585,"h":130.595,"l":130.08,"n":253,"o":130.08,"t":"2026-10-21T16:15:00Z","v":7678,"vw":130.351317},{"c":130.6,"h":130.7,"l":130.37,"n":116,"o":130.54,"t":"2026-10-21T16:30:00Z","v":3862,"vw":130.58049},{"c":130.775,"h":130.82,"l":130.605,"n":182,"o":130.625,"t":"2026-10-21T16:45:00Z","v":3875,"vw":130.713389},{"c":130.61,"h":130.76,"l":130.61,"n":144,"o":130.7,"t":"2026-10-21T17:00:00Z","v":4475,"vw":130.676086},{"c":130.615,"h":130.75,"l":130.58,"n":238,"o":130.6,"t":"2026-10-21T17:15:00Z","v":6638,"vw":130.661318},{"c":130.62,"h":130.63,"l":130.57,"n":90,"o":130.63,"t":"2026-10-21T17:30:00Z","v":2264,"vw":130.616987},{"c":130.425,"h":130.76,"l":130.38,"n":288,"o":130.72,"t":"2026-10-21T17:45:00Z","v":8003,"vw":130.547607},{"c":130.795,"h":130.86,"l":130.435,"n":173,"o":130.435,"t":"2026-10-21T18:00:00Z","v":5398,"vw":130.690738},{"c":130.725,"h":130.79,"l":130.6394,"n":202,"o":130.79,"t":"2026-10-21T18:15:00Z","v":6333,"vw":130.703415},{"c":130.5,"h":130.725,"l":130.48,"n":271,"o":130.725,"t":"2026-10-21T18:30:00Z","v":7727,"vw":130.604541},{"c":130.135,"h":130.76,"l":130.09,"n":576,"o":130.495,"t":"2026-10-21T18:45:00Z","v":25670,"vw":130.418447},{"c":129.745,"h":130.065,"l":129.41,"n":410,"o":130.065,"t":"2026-10-21T19:00:00Z","v":12075,"vw":129.700564},{"c":129.865,"h":129.96,"l":129.7,"n":507,"o":129.735,"t":"2026-10-21T19:15:00Z","v":15563,"vw":129.776975},{"c":129.95,"h":130.01,"l":129.7325,"n":733,"o":129.875,"t":"2026-10-21T19:30:00Z","v":22827,"vw":129.859072},{"c":130.385,"h":130.67,"l":129.88,"n":2180,"o":130.015,"t":"2026-10-21T19:45:00Z","v":113298,"vw":130.361058},{"c":130.4,"h":130.4,"l":130.4,"n":31,"o":130.4,"t":"2026-10-21T20:00:00Z","v":62082,"vw":130.4},{"c":131.865,"h":132.3,"l":131.265,"n":45,"o":132.3,"t":"2026-10-22T13:30:00Z","v":5985,"vw":132.185847},{"c":132.695,"h":133,"l":131.84,"n":131,"o":131.865,"t":"2026-10-22T13:45:00Z","v":4315,"vw":132.415376},{"c":132.2,"h":133,"l":132.17,"n":159,"o":132.53,"t":"2026-10-22T14:00:00Z","v":13760,"vw":132.639025},{"c":133.24,"h":133.435,"l":132.22,"n":547,"o":132.59,"t":"2026-10-22T14:15:00Z","v":28507,"vw":133.173451},{"c":132.87,"h":133.24,"l":132.42,"n":492,"o":133.24,"t":"2026-10-22T14:30:00Z","v":15155,"vw":132.761975},{"c":133.2675,"h":133.595,"l":133.12,"n":285,"o":133.16,"t":"2026-10-22T14:45:00Z","v":8532,"vw":133.275483},{"c":134.09,"h":134.09,"l":133,"n":399,"o":133.195,"t":"2026-10-22T15:00:00Z","v":24202,"vw":133.298263},{"c":134.6,"h":134.8,"l":134.09,"n":342,"o":134.09,"t":"2026-10-22T15:15:00Z","v":8474,"vw":134.44827},{"c":134.625,"h":134.745,"l":134.2,"n":313,"o":134.735,"t":"2026-10-22T15:30:00Z","v":25437,"vw":134.4283},{"c":135.06,"h":135.07,"l":134.625,"n":430,"o":134.625,"t":"2026-10-22T15:45:00Z","v":13547,"vw":134.856468},{"c":134.98,"h":135.3,"l":134.89,"n":286,"o":134.945,"t":"2026-10-22T16:00:00Z","v":9487,"vw":135.041032},{"c":135.3249,"h":135.43,"l":135.02,"n":353,"o":135.16,"t":"2026-10-22T16:15:00Z","v":11290,"vw":135.251525},{"c":134.48,"h":135.485,"l":134.33,"n":671,"o":135.31,"t":"2026-10-22T16:30:00Z","v":43226,"vw":134.764995},{"c":135.155,"h":135.155,"l":134.48,"n":341,"o":134.48,"t":"2026-10-22T16:45:00Z","v":9112,"vw":134.742216},{"c":134.66,"h":135.015,"l":134.39,"n":318,"o":135,"t":"2026-10-22T17:00:00Z","v":17382,"vw":134.787488},{"c":134.44,"h":134.89,"l":134.43,"n":285,"o":134.89,"t":"2026-10-22T17:15:00Z","v":45011,"vw":134.675131},{"c":134.96,"h":135.18,"l":134.59,"n":356,"o":134.59,"t":"2026-10-22T17:30:00Z","v":11918,"vw":134.873123},{"c":134.5975,"h":135.0432,"l":134.42,"n":309,"o":134.96,"t":"2026-10-22T17:45:00Z","v":12745,"vw":134.618027},{"c":135.2272,"h":135.2272,"l":134.53,"n":267,"o":134.8,"t":"2026-10-22T18:00:00Z","v":8572,"vw":134.809615},{"c":135.055,"h":135.2,"l":134.91,"n":286,"o":135.03,"t":"2026-10-22T18:15:00Z","v":6237,"vw":135.030354},{"c":134.8,"h":135.22,"l":134.8,"n":509,"o":135.08,"t":"2026-10-22T18:30:00Z","v":12623,"vw":135.054211},{"c":135.03,"h":135.03,"l":134.72,"n":480,"o":135.015,"t":"2026-10-22T18:45:00Z","v":12347,"vw":134.859472},{"c":134.855,"h":135.185,"l":134.67,"n":620,"o":135.07,"t":"2026-10-22T19:00:00Z","v":17568,"vw":134.944419},{"c":135.18,"h":135.2,"l":134.66,"n":680,"o":134.855,"t":"2026-10-22T19:15:00Z","v":36748,"vw":134.898791},{"c":135.69,"h":135.875,"l":135.18,"n":1169,"o":135.18,"t":"2026-10-22T19:30:00Z","v":42914,"vw":135.511712},{"c":136.64,"h":137.015,"l":135.51,"n":2925,"o":135.69,"t":"2026-10-22T19:45:00Z","v":148023,"vw":136.419932},{"c":136.58,"h":136.98,"l":136.58,"n":31,"o":136.75,"t":"2026-10-22T20:00:00Z","v":79702,"vw":136.581403}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":161.23296494102482,"iv":0.6212031867969501,"gamma":0.01178624953004583,"theta":-0.11879632189464724,"vega":0.1073325587535158,"rho":0.019041719334163345,"breakevenPct":19.84402177553434},{"delta":0.25,"premium":2.698466718908069,"strike":152.51533281091932,"iv":0.5058138915458935,"gamma":0.01634800035640373,"theta":-0.10990812246380549,"vega":0.12175300651058198,"rho":0.02401629429147561,"breakevenPct":13.643139207663902},{"delta":0.3,"premium":3.2808068459657704,"strike":148.4963325183374,"iv":0.47830709046454767,"gamma":0.0187721271393643,"theta":-0.11369682151589242,"vega":0.13311100244498777,"rho":0.028848059364807412,"breakevenPct":11.126914163349802},{"delta":0.35,"premium":3.9531784841075788,"strike":145.440097799511,"iv":0.46754914425427874,"gamma":0.020544743276283618,"theta":-0.11938141809290953,"vega":0.142279706601467,"rho":0.033646545672959285,"breakevenPct":9.381517267256244},{"delta":0.4,"premium":5.07615518744551,"strike":143.1342632955536,"iv":0.48950828247602446,"gamma":0.02031490845684394,"theta":-0.12978988666085442,"vega":0.14718221447253707,"rho":0.03818784992430317,"breakevenPct":8.51546235393112},{"delta":0.45,"premium":6.2749346120313865,"strike":140.95466434176112,"iv":0.51697122929381,"gamma":0.01974821272885789,"theta":-0.14099302528334787,"vega":0.15136704446381866,"rho":0.042685889904408324,"breakevenPct":7.797334129296017},{"delta":0.5,"premium":7.258307849133538,"strike":138.5677879714577,"iv":0.51579500509684,"gamma":0.01995830784913354,"theta":-0.14231946992864425,"vega":0.15262711518858307,"rho":0.047317630691196245,"breakevenPct":6.7697289651422095},{"delta":0.55,"premium":8.073802242609585,"strike":136.01936799184506,"iv":0.4922985728848114,"gamma":0.020773802242609583,"theta":-0.13594841997961263,"vega":0.15160774719673803,"rho":0.052053572462551885,"breakevenPct":5.500930029619731},{"delta":0.6,"premium":9.055080213903743,"strike":133.66310160427807,"iv":0.475279679144385,"gamma":0.02091283422459893,"theta":-0.12885454545454544,"vega":0.14748342245989304,"rho":0.056688408942957486,"breakevenPct":4.49420253198258},{"delta":0.65,"premium":10.146880570409982,"strike":131.4349376114082,"iv":0.46257914438502673,"gamma":0.020600891265597148,"theta":-0.12127878787878787,"vega":0.1412891265597148,"rho":0.061255841896063076,"breakevenPct":3.662189326268975},{"delta":0.7,"premium":11.837582562747684,"strike":128.82430647291943,"iv":0.4696840158520475,"gamma":0.019271334214002647,"theta":-0.1165881109643329,"vega":0.13327912813738443,"rho":0.0653956687475372,"breakevenPct":2.9886433121006686},{"delta":0.75,"premium":14.611690885072655,"strike":125.52179656538969,"iv":0.512616644649934,"gamma":0.01610092470277411,"theta":-0.11711651254953764,"vega":0.12198454425363277,"rho":0.06876196096572296,"breakevenPct":2.601762666907562},{"delta":0.8,"premium":16.281337047353762,"strike":123.04549675023213,"iv":0.49270148560817084,"gamma":0.014388207985143918,"theta":-0.10089944289693592,"vega":0.10577576601671308,"rho":0.07292474650552869,"breakevenPct":2.011153754272863},{"delta":0.85,"premium":17.743732590529245,"strike":120.72423398328691,"iv":0.4609930362116992,"gamma":0.012949025069637885,"theta":-0.08154011142061282,"vega":0.0886448467966574,"rho":0.07723699278739612,"breakevenPct":1.382315546797581},{"delta":0.9,"premium":20.21225626740947,"strike":117.60445682451254,"iv":0.43696629526462394,"gamma":0.010152367688022284,"theta":-0.06127047353760445,"vega":0.06609999999999999,"rho":0.08079839814390834,"breakevenPct":0.9054862292590349}],"put":[{"delta":0.1,"premium":2.45,"strike":95.00122825845729,"iv":1.1681924065926266,"gamma":0.003917403699755018,"theta":-0.13462180278286542,"vega":0.06730311916252489,"rho":-0.0129338446946513,"breakevenPct":32.23661717787577},{"delta":0.15,"premium":2.462455171878205,"strike":112.49103437564095,"iv":0.751898773293532,"gamma":0.008127091128970119,"theta":-0.11344636676581968,"vega":0.0894959034590322,"rho":-0.01848386631288803,"breakevenPct":19.44019680497677},{"delta":0.2,"premium":2.941749379652606,"strike":119.91315136476427,"iv":0.6275776674937965,"gamma":0.011556575682382135,"theta":-0.11333573200992555,"vega":0.10775334987593052,"rho":-0.024349993851173625,"breakevenPct":14.356858994646618},{"delta":0.25,"premium":3.8925,"strike":123.625,"iv":0.617265,"gamma":0.013340000000000001,"theta":-0.12543500000000002,"vega":0.12177500000000001,"rho":-0.03058802411760654,"breakevenPct":12.335261385268716},{"delta":0.3,"premium":4.098646034816248,"strike":128.02707930367504,"iv":0.5232297872340426,"gamma":0.017632495164410057,"theta":-0.11492514506769827,"vega":0.1334779497098646,"rho":-0.03635757149211706,"breakevenPct":9.263118122083185},{"delta":0.35,"premium":4.661075660893345,"strike":131.34913400182316,"iv":0.4701361896080219,"gamma":0.02026982680036463,"theta":-0.10906645396536006,"vega":0.1413426618049225,"rho":-0.04233696717480661,"breakevenPct":7.242598959635526},{"delta":0.4,"premium":5.777757520510483,"strike":133.62807657247038,"iv":0.48016353691886965,"gamma":0.020725615314494076,"theta":-0.1157665451230629,"vega":0.14749580674567,"rho":-0.04865519524986524,"breakevenPct":6.391624650783506},{"delta":0.45,"premium":7.338588754134509,"strike":136.09702315325248,"iv":0.5058367144432194,"gamma":0.02034178610804851,"theta":-0.12499988974641676,"vega":0.1516826901874311,"rho":-0.05528673094242304,"breakevenPct":5.726728364974398},{"delta":0.5,"premium":9.57122381477398,"strike":138.85336273428885,"iv":0.5551751929437706,"gamma":0.01868798235942668,"theta":-0.13806493936052922,"vega":0.1528954796030871,"rho":-0.062392164086575094,"breakevenPct":5.343286777335719},{"delta":0.55,"premium":11.619041916167665,"strike":141.74850299401197,"iv":0.5775184431137724,"gamma":0.01772023952095808,"theta":-0.1416465868263473,"vega":0.15161652694610778,"rho":-0.06938524734363026,"breakevenPct":4.722901539138744},{"delta":0.6,"premium":13.535209580838323,"strike":144.7425149700599,"iv":0.5806322155688622,"gamma":0.01724119760479042,"theta":-0.1384729341317365,"vega":0.1485626347305389,"rho":-0.07629830054412323,"breakevenPct":3.9337345224618865},{"delta":0.65,"premium":15.29179775280899,"strike":147.56741573033707,"iv":0.565803595505618,"gamma":0.01684056179775281,"theta":-0.1271087640449438,"vega":0.14157337078651683,"rho":-0.08308324833235305,"breakevenPct":3.151546362916915},{"delta":0.7,"premium":17.134999999999998,"strike":150.44666666666666,"iv":0.5505352,"gamma":0.01633026666666667,"theta":-0.11475080000000001,"vega":0.13360986666666666,"rho":-0.08993129798377242,"breakevenPct":2.39298091472643},{"delta":0.75,"premium":19.634999999999998,"strike":153.78,"iv":0.5433352,"gamma":0.0150636,"theta":-0.1009508,"vega":0.1217432,"rho":-0.09726505436829033,"breakevenPct":1.7828378972031218},{"delta":0.8,"premium":22.73893510815308,"strike":157.63727121464225,"iv":0.5391176372712146,"gamma":0.013386855241264558,"theta":-0.08540366056572378,"vega":0.107167387687188,"rho":-0.10504454442961154,"breakevenPct":1.2312665789360278},{"delta":0.85,"premium":26.556916996047427,"strike":162.13438735177866,"iv":0.5344130434782609,"gamma":0.011275494071146247,"theta":-0.06695019762845851,"vega":0.08924901185770753,"rho":-0.1133574219834621,"breakevenPct":0.7340237547728701},{"delta":0.9,"premium":33.80471698113208,"strike":169.95283018867926,"iv":0.5617971698113209,"gamma":0.00811698113207547,"theta":-0.04865849056603773,"vega":0.0675943396226415,"rho":-0.12433222672826362,"breakevenPct":0.3162152529307636}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":161.23296494102482,"iv":0.6212031867969501,"gamma":0.01178624953004583,"theta":-0.11879632189464724,"vega":0.1073325587535158,"rho":0.019041719334163345,"breakevenPct":19.84402177553434},{"delta":0.25,"premium":2.698466718908069,"strike":152.51533281091932,"iv":0.5058138915458935,"gamma":0.01634800035640373,"theta":-0.10990812246380549,"vega":0.12175300651058198,"rho":0.02401629429147561,"breakevenPct":13.643139207663902},{"delta":0.3,"premium":3.2808068459657704,"strike":148.4963325183374,"iv":0.47830709046454767,"gamma":0.0187721271393643,"theta":-0.11369682151589242,"vega":0.13311100244498777,"rho":0.028848059364807412,"breakevenPct":11.126914163349802},{"delta":0.35,"premium":3.9531784841075788,"strike":145.440097799511,"iv":0.46754914425427874,"gamma":0.020544743276283618,"theta":-0.11938141809290953,"vega":0.142279706601467,"rho":0.033646545672959285,"breakevenPct":9.381517267256244},{"delta":0.4,"premium":5.07615518744551,"strike":143.1342632955536,"iv":0.48950828247602446,"gamma":0.02031490845684394,"theta":-0.12978988666085442,"vega":0.14718221447253707,"rho":0.03818784992430317,"breakevenPct":8.51546235393112},{"delta":0.45,"premium":6.2749346120313865,"strike":140.95466434176112,"iv":0.51697122929381,"gamma":0.01974821272885789,"theta":-0.14099302528334787,"vega":0.15136704446381866,"rho":0.042685889904408324,"breakevenPct":7.797334129296017},{"delta":0.5,"premium":7.258307849133538,"strike":138.5677879714577,"iv":0.51579500509684,"gamma":0.01995830784913354,"theta":-0.14231946992864425,"vega":0.15262711518858307,"rho":0.047317630691196245,"breakevenPct":6.7697289651422095},{"delta":0.55,"premium":8.073802242609585,"strike":136.01936799184506,"iv":0.4922985728848114,"gamma":0.020773802242609583,"theta":-0.13594841997961263,"vega":0.15160774719673803,"rho":0.052053572462551885,"breakevenPct":5.500930029619731},{"delta":0.6,"premium":9.055080213903743,"strike":133.66310160427807,"iv":0.475279679144385,"gamma":0.02091283422459893,"theta":-0.12885454545454544,"vega":0.14748342245989304,"rho":0.056688408942957486,"breakevenPct":4.49420253198258},{"delta":0.65,"premium":10.146880570409982,"strike":131.4349376114082,"iv":0.46257914438502673,"gamma":0.020600891265597148,"theta":-0.12127878787878787,"vega":0.1412891265597148,"rho":0.061255841896063076,"breakevenPct":3.662189326268975},{"delta":0.7,"premium":11.837582562747684,"strike":128.82430647291943,"iv":0.4696840158520475,"gamma":0.019271334214002647,"theta":-0.1165881109643329,"vega":0.13327912813738443,"rho":0.0653956687475372,"breakevenPct":2.9886433121006686},{"delta":0.75,"premium":14.611690885072655,"strike":125.52179656538969,"iv":0.512616644649934,"gamma":0.01610092470277411,"theta":-0.11711651254953764,"vega":0.12198454425363277,"rho":0.06876196096572296,"breakevenPct":2.601762666907562},{"delta":0.8,"premium":16.281337047353762,"strike":123.04549675023213,"iv":0.49270148560817084,"gamma":0.014388207985143918,"theta":-0.10089944289693592,"vega":0.10577576601671308,"rho":0.07292474650552869,"breakevenPct":2.011153754272863},{"delta":0.85,"premium":17.743732590529245,"strike":120.72423398328691,"iv":0.4609930362116992,"gamma":0.012949025069637885,"theta":-0.08154011142061282,"vega":0.0886448467966574,"rho":0.07723699278739612,"breakevenPct":1.382315546797581},{"delta":0.9,"premium":20.21225626740947,"strike":117.60445682451254,"iv":0.43696629526462394,"gamma":0.010152367688022284,"theta":-0.06127047353760445,"vega":0.06609999999999999,"rho":0.08079839814390834,"breakevenPct":0.9054862292590349}],"put":[{"delta":0.1,"premium":2.45,"strike":95.00122825845729,"iv":1.1681924065926266,"gamma":0.003917403699755018,"theta":-0.13462180278286542,"vega":0.06730311916252489,"rho":-0.0129338446946513,"breakevenPct":32.23661717787577},{"delta":0.15,"premium":2.462455171878205,"strike":112.49103437564095,"iv":0.751898773293532,"gamma":0.008127091128970119,"theta":-0.11344636676581968,"vega":0.0894959034590322,"rho":-0.01848386631288803,"breakevenPct":19.44019680497677},{"delta":0.2,"premium":2.941749379652606,"strike":119.91315136476427,"iv":0.6275776674937965,"gamma":0.011556575682382135,"theta":-0.11333573200992555,"vega":0.10775334987593052,"rho":-0.024349993851173625,"breakevenPct":14.356858994646618},{"delta":0.25,"premium":3.8925,"strike":123.625,"iv":0.617265,"gamma":0.013340000000000001,"theta":-0.12543500000000002,"vega":0.12177500000000001,"rho":-0.03058802411760654,"breakevenPct":12.335261385268716},{"delta":0.3,"premium":4.098646034816248,"strike":128.02707930367504,"iv":0.5232297872340426,"gamma":0.017632495164410057,"theta":-0.11492514506769827,"vega":0.1334779497098646,"rho":-0.03635757149211706,"breakevenPct":9.263118122083185},{"delta":0.35,"premium":4.661075660893345,"strike":131.34913400182316,"iv":0.4701361896080219,"gamma":0.02026982680036463,"theta":-0.10906645396536006,"vega":0.1413426618049225,"rho":-0.04233696717480661,"breakevenPct":7.242598959635526},{"delta":0.4,"premium":5.777757520510483,"strike":133.62807657247038,"iv":0.48016353691886965,"gamma":0.020725615314494076,"theta":-0.1157665451230629,"vega":0.14749580674567,"rho":-0.04865519524986524,"breakevenPct":6.391624650783506},{"delta":0.45,"premium":7.338588754134509,"strike":136.09702315325248,"iv":0.5058367144432194,"gamma":0.02034178610804851,"theta":-0.12499988974641676,"vega":0.1516826901874311,"rho":-0.05528673094242304,"breakevenPct":5.726728364974398},{"delta":0.5,"premium":9.57122381477398,"strike":138.85336273428885,"iv":0.5551751929437706,"gamma":0.01868798235942668,"theta":-0.13806493936052922,"vega":0.1528954796030871,"rho":-0.062392164086575094,"breakevenPct":5.343286777335719},{"delta":0.55,"premium":11.619041916167665,"strike":141.74850299401197,"iv":0.5775184431137724,"gamma":0.01772023952095808,"theta":-0.1416465868263473,"vega":0.15161652694610778,"rho":-0.06938524734363026,"breakevenPct":4.722901539138744},{"delta":0.6,"premium":13.535209580838323,"strike":144.7425149700599,"iv":0.5806322155688622,"gamma":0.01724119760479042,"theta":-0.1384729341317365,"vega":0.1485626347305389,"rho":-0.07629830054412323,"breakevenPct":3.9337345224618865},{"delta":0.65,"premium":15.29179775280899,"strike":147.56741573033707,"iv":0.565803595505618,"gamma":0.01684056179775281,"theta":-0.1271087640449438,"vega":0.14157337078651683,"rho":-0.08308324833235305,"breakevenPct":3.151546362916915},{"delta":0.7,"premium":17.134999999999998,"strike":150.44666666666666,"iv":0.5505352,"gamma":0.01633026666666667,"theta":-0.11475080000000001,"vega":0.13360986666666666,"rho":-0.08993129798377242,"breakevenPct":2.39298091472643},{"delta":0.75,"premium":19.634999999999998,"strike":153.78,"iv":0.5433352,"gamma":0.0150636,"theta":-0.1009508,"vega":0.1217432,"rho":-0.09726505436829033,"breakevenPct":1.7828378972031218},{"delta":0.8,"premium":22.73893510815308,"strike":157.63727121464225,"iv":0.5391176372712146,"gamma":0.013386855241264558,"theta":-0.08540366056572378,"vega":0.107167387687188,"rho":-0.10504454442961154,"breakevenPct":1.2312665789360278},{"delta":0.85,"premium":26.556916996047427,"strike":162.13438735177866,"iv":0.5344130434782609,"gamma":0.011275494071146247,"theta":-0.06695019762845851,"vega":0.08924901185770753,"rho":-0.1133574219834621,"breakevenPct":0.7340237547728701},{"delta":0.9,"premium":33.80471698113208,"strike":169.95283018867926,"iv":0.5617971698113209,"gamma":0.00811698113207547,"theta":-0.04865849056603773,"vega":0.0675943396226415,"rho":-0.12433222672826362,"breakevenPct":0.3162152529307636}]}},"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"}}