{"symbol":"CPK","url":"https://intraalpha.com/companies/CPK","capturedAt":"2026-10-23T06:49:57.592Z","state":"ready","quote":{"symbol":"CPK","last_price":134.17,"prev_close":129.92,"regular_close":134.17,"change":4.25,"change_pct":3.2712,"regular_change":4.25,"regular_change_pct":3.2712,"extended_change":0,"extended_change_pct":0,"bid":128.85,"ask":139.1,"bid_size":100,"ask_size":700,"volume":201352,"vwap":132.844364,"open":130.26,"high":134.57,"low":129.9,"close":134.17,"trade_count":5611,"last_trade_at":"2026-10-22T23:00:00.004061265Z","last_quote_at":"2026-10-22T23:56:37.992110696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:49:56.456467088-04:00","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":"CPK","fetched_at":"2026-10-23T06:49:57.227291+00:00","name":"Chesapeake Utilities Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Chesapeake Utilities Corporation is a power supply company. The company is headquartered in Dover, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3281090000,"ebitda":379700000,"pe_ratio":20.75,"peg_ratio":2.202,"book_value":69.42,"dividend_per_share":2.79,"dividend_yield":0.0214,"eps":6.26,"revenue_ttm":993500000,"gross_profit_ttm":400800000,"profit_margin":0.151,"operating_margin_ttm":0.262,"return_on_assets_ttm":0.0429,"return_on_equity_ttm":0.0947,"quarterly_earnings_growth":0.029,"quarterly_revenue_growth":0.047,"analyst_target_price":147.25,"analyst_number":1,"beta":0.664,"fifty_two_week_high":140.03,"fifty_two_week_low":117.75,"fifty_day_ma":131.07,"two_hundred_day_ma":128.79,"shares_outstanding":25254700,"forward_pe":17.92,"price_to_sales":3.303,"price_to_book":1.868,"ev_to_revenue":4.851,"ev_to_ebitda":12.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:49:57.227291+00:00"},"optionObservedAt":"2026-10-22T19:54:50.555Z","bars":[{"c":131.22,"h":131.39,"l":130.02,"n":220,"o":131.39,"t":"2026-10-16T13:30:00Z","v":15373,"vw":131.188132},{"c":131.12,"h":131.2,"l":130.665,"n":104,"o":131.2,"t":"2026-10-16T13:35:00Z","v":4603,"vw":130.977813},{"c":131.25,"h":131.25,"l":130.945,"n":71,"o":131.12,"t":"2026-10-16T13:40:00Z","v":4063,"vw":131.162},{"c":130.9,"h":131.25,"l":130.9,"n":11,"o":131.25,"t":"2026-10-16T13:45:00Z","v":513,"vw":131.130653},{"c":131.125,"h":131.125,"l":131.05,"n":7,"o":131.125,"t":"2026-10-16T13:50:00Z","v":305,"vw":131.1},{"c":131.135,"h":131.135,"l":131.125,"n":8,"o":131.125,"t":"2026-10-16T13:55:00Z","v":367,"vw":131.13},{"c":131.75,"h":131.75,"l":131.28,"n":52,"o":131.5,"t":"2026-10-16T14:00:00Z","v":2049,"vw":131.555},{"c":131.61,"h":131.61,"l":131.58,"n":30,"o":131.58,"t":"2026-10-16T14:05:00Z","v":562,"vw":131.595},{"c":131.26,"h":131.43,"l":131.26,"n":14,"o":131.42,"t":"2026-10-16T14:10:00Z","v":318,"vw":131.37},{"c":131.37,"h":131.47,"l":131.37,"n":50,"o":131.38,"t":"2026-10-16T14:15:00Z","v":1270,"vw":131.407107},{"c":131.26,"h":131.38,"l":131.26,"n":25,"o":131.375,"t":"2026-10-16T14:20:00Z","v":674,"vw":131.338333},{"c":131.75,"h":131.75,"l":131.15,"n":71,"o":131.15,"t":"2026-10-16T14:25:00Z","v":2606,"vw":131.607674},{"c":131.76,"h":131.99,"l":131.35,"n":47,"o":131.35,"t":"2026-10-16T14:30:00Z","v":1747,"vw":131.79},{"c":131.825,"h":131.825,"l":131.79,"n":5,"o":131.79,"t":"2026-10-16T14:35:00Z","v":204,"vw":131.8075},{"c":131.54,"h":131.825,"l":131.54,"n":37,"o":131.825,"t":"2026-10-16T14:40:00Z","v":1092,"vw":131.747143},{"c":131.56,"h":131.775,"l":131.48,"n":69,"o":131.67,"t":"2026-10-16T14:45:00Z","v":2061,"vw":131.611617},{"c":131.56,"h":131.56,"l":131.275,"n":32,"o":131.275,"t":"2026-10-16T14:50:00Z","v":1351,"vw":131.4835},{"c":131.32,"h":131.48,"l":131.32,"n":16,"o":131.48,"t":"2026-10-16T14:55:00Z","v":256,"vw":131.4},{"c":131.55,"h":131.55,"l":131.39,"n":33,"o":131.5,"t":"2026-10-16T15:00:00Z","v":802,"vw":131.488},{"c":131.715,"h":131.78,"l":131.55,"n":33,"o":131.55,"t":"2026-10-16T15:05:00Z","v":949,"vw":131.68875},{"c":131.91,"h":132,"l":131.91,"n":102,"o":132,"t":"2026-10-16T15:10:00Z","v":2574,"vw":131.975833},{"c":131.82,"h":131.87,"l":131.7,"n":14,"o":131.7,"t":"2026-10-16T15:15:00Z","v":853,"vw":131.836206},{"c":131.875,"h":131.96,"l":131.875,"n":7,"o":131.875,"t":"2026-10-16T15:20:00Z","v":318,"vw":131.903333},{"c":131.84,"h":131.88,"l":131.84,"n":15,"o":131.84,"t":"2026-10-16T15:25:00Z","v":658,"vw":131.85},{"c":131.875,"h":131.875,"l":131.875,"n":8,"o":131.875,"t":"2026-10-16T15:30:00Z","v":244,"vw":131.875},{"c":131.9473,"h":132.1,"l":131.9473,"n":39,"o":132.09,"t":"2026-10-16T15:35:00Z","v":1854,"vw":132.065997},{"c":131.895,"h":131.9675,"l":131.85,"n":51,"o":131.9675,"t":"2026-10-16T15:45:00Z","v":1442,"vw":131.875959},{"c":131.91,"h":131.95,"l":131.81,"n":43,"o":131.81,"t":"2026-10-16T15:50:00Z","v":2131,"vw":131.868088},{"c":132.06,"h":132.06,"l":132.06,"n":31,"o":132.06,"t":"2026-10-16T15:55:00Z","v":667,"vw":132.06},{"c":131.99,"h":132.02,"l":131.85,"n":39,"o":132.02,"t":"2026-10-16T16:00:00Z","v":969,"vw":131.942857},{"c":131.9,"h":131.9,"l":131.9,"n":21,"o":131.9,"t":"2026-10-16T16:05:00Z","v":447,"vw":131.9},{"c":131.8425,"h":131.8425,"l":131.8425,"n":53,"o":131.8425,"t":"2026-10-16T16:15:00Z","v":991,"vw":131.8425},{"c":131.77,"h":131.77,"l":131.73,"n":36,"o":131.73,"t":"2026-10-16T16:20:00Z","v":678,"vw":131.753333},{"c":131.59,"h":131.67,"l":131.59,"n":20,"o":131.67,"t":"2026-10-16T16:25:00Z","v":509,"vw":131.616667},{"c":131.67,"h":131.77,"l":131.65,"n":30,"o":131.65,"t":"2026-10-16T16:35:00Z","v":920,"vw":131.687204},{"c":131.885,"h":131.885,"l":131.77,"n":35,"o":131.77,"t":"2026-10-16T16:40:00Z","v":919,"vw":131.789167},{"c":131.875,"h":131.875,"l":131.875,"n":7,"o":131.875,"t":"2026-10-16T16:45:00Z","v":156,"vw":131.875},{"c":131.94,"h":131.95,"l":131.94,"n":30,"o":131.95,"t":"2026-10-16T16:55:00Z","v":657,"vw":131.945},{"c":131.91,"h":131.92,"l":131.91,"n":23,"o":131.92,"t":"2026-10-16T17:00:00Z","v":674,"vw":131.916667},{"c":132.01,"h":132.01,"l":132.01,"n":38,"o":132.01,"t":"2026-10-16T17:05:00Z","v":1739,"vw":132.01},{"c":131.92,"h":131.92,"l":131.92,"n":12,"o":131.92,"t":"2026-10-16T17:10:00Z","v":319,"vw":131.92},{"c":131.92,"h":131.92,"l":131.92,"n":22,"o":131.92,"t":"2026-10-16T17:15:00Z","v":1132,"vw":131.92},{"c":131.82,"h":132.01,"l":131.82,"n":98,"o":132.01,"t":"2026-10-16T17:20:00Z","v":2976,"vw":131.87875},{"c":131.82,"h":131.955,"l":131.82,"n":18,"o":131.92,"t":"2026-10-16T17:25:00Z","v":431,"vw":131.900687},{"c":131.705,"h":131.705,"l":131.65,"n":58,"o":131.65,"t":"2026-10-16T17:30:00Z","v":1150,"vw":131.668333},{"c":131.76,"h":131.76,"l":131.55,"n":21,"o":131.55,"t":"2026-10-16T17:35:00Z","v":513,"vw":131.69},{"c":132.01,"h":132.01,"l":131.76,"n":51,"o":131.76,"t":"2026-10-16T17:40:00Z","v":1464,"vw":131.9125},{"c":132.04,"h":132.04,"l":132.04,"n":13,"o":132.04,"t":"2026-10-16T17:45:00Z","v":249,"vw":132.04},{"c":131.89,"h":131.89,"l":131.89,"n":24,"o":131.89,"t":"2026-10-16T17:50:00Z","v":284,"vw":131.89},{"c":131.89,"h":131.89,"l":131.865,"n":24,"o":131.89,"t":"2026-10-16T17:55:00Z","v":786,"vw":131.88323},{"c":131.94,"h":131.94,"l":131.94,"n":20,"o":131.94,"t":"2026-10-16T18:00:00Z","v":642,"vw":131.94},{"c":131.91,"h":132.04,"l":131.91,"n":121,"o":131.93,"t":"2026-10-16T18:05:00Z","v":2736,"vw":131.977344},{"c":132.07,"h":132.07,"l":132.07,"n":6,"o":132.07,"t":"2026-10-16T18:15:00Z","v":120,"vw":132.07},{"c":132.07,"h":132.07,"l":132.05,"n":52,"o":132.05,"t":"2026-10-16T18:20:00Z","v":1587,"vw":132.062857},{"c":132.16,"h":132.16,"l":132.16,"n":9,"o":132.16,"t":"2026-10-16T18:25:00Z","v":318,"vw":132.16},{"c":132.04,"h":132.105,"l":132.04,"n":52,"o":132.105,"t":"2026-10-16T18:30:00Z","v":2483,"vw":132.06825},{"c":132.04,"h":132.04,"l":132.04,"n":19,"o":132.04,"t":"2026-10-16T18:35:00Z","v":732,"vw":132.04},{"c":132.265,"h":132.27,"l":132.15,"n":55,"o":132.15,"t":"2026-10-16T18:40:00Z","v":1854,"vw":132.231923},{"c":132.51,"h":132.51,"l":132.405,"n":110,"o":132.405,"t":"2026-10-16T18:50:00Z","v":4500,"vw":132.468266},{"c":132.46,"h":132.5,"l":132.46,"n":53,"o":132.5,"t":"2026-10-16T18:55:00Z","v":2363,"vw":132.495302},{"c":132.6,"h":132.6,"l":132.52,"n":31,"o":132.52,"t":"2026-10-16T19:00:00Z","v":691,"vw":132.54},{"c":132.49,"h":132.54,"l":132.49,"n":65,"o":132.54,"t":"2026-10-16T19:05:00Z","v":846,"vw":132.513039},{"c":132.38,"h":132.49,"l":132.38,"n":115,"o":132.47,"t":"2026-10-16T19:10:00Z","v":2866,"vw":132.45806},{"c":132.44,"h":132.44,"l":132.44,"n":5,"o":132.44,"t":"2026-10-16T19:15:00Z","v":243,"vw":132.44},{"c":132.6,"h":132.6,"l":132.45,"n":24,"o":132.45,"t":"2026-10-16T19:20:00Z","v":495,"vw":132.516667},{"c":132.295,"h":132.39,"l":132.295,"n":46,"o":132.385,"t":"2026-10-16T19:30:00Z","v":1032,"vw":132.362222},{"c":132.39,"h":132.47,"l":132.38,"n":65,"o":132.38,"t":"2026-10-16T19:35:00Z","v":1577,"vw":132.424092},{"c":132.48,"h":132.5,"l":132.47,"n":43,"o":132.47,"t":"2026-10-16T19:40:00Z","v":1013,"vw":132.48},{"c":132.7,"h":132.7,"l":132.6,"n":82,"o":132.6,"t":"2026-10-16T19:45:00Z","v":1579,"vw":132.64},{"c":132.5,"h":132.645,"l":132.46,"n":207,"o":132.645,"t":"2026-10-16T19:50:00Z","v":6200,"vw":132.518135},{"c":132.3,"h":132.66,"l":132.17,"n":644,"o":132.53,"t":"2026-10-16T19:55:00Z","v":26652,"vw":132.327755},{"c":132.18,"h":132.43,"l":132.18,"n":29,"o":132.37,"t":"2026-10-16T20:00:00Z","v":53045,"vw":132.182578},{"c":133.04,"h":133.04,"l":133.04,"n":1,"o":133.04,"t":"2026-10-19T11:30:00Z","v":189,"vw":133.04},{"c":131.46,"h":131.89,"l":131.29,"n":157,"o":131.29,"t":"2026-10-19T13:30:00Z","v":8834,"vw":131.608374},{"c":130.93,"h":131.41,"l":130.6,"n":55,"o":131.41,"t":"2026-10-19T13:35:00Z","v":1434,"vw":131.071004},{"c":131.12,"h":131.12,"l":131.12,"n":7,"o":131.12,"t":"2026-10-19T13:45:00Z","v":114,"vw":131.12},{"c":130.71,"h":130.71,"l":130.63,"n":18,"o":130.63,"t":"2026-10-19T13:50:00Z","v":309,"vw":130.67},{"c":130.85,"h":131.05,"l":130.85,"n":133,"o":131.05,"t":"2026-10-19T13:55:00Z","v":3140,"vw":130.903492},{"c":130.75,"h":131.19,"l":130.375,"n":285,"o":130.94,"t":"2026-10-19T14:00:00Z","v":11545,"vw":130.951422},{"c":130.9,"h":130.9,"l":130.9,"n":2,"o":130.9,"t":"2026-10-19T14:10:00Z","v":103,"vw":130.9},{"c":130.97,"h":130.97,"l":130.97,"n":3,"o":130.97,"t":"2026-10-19T14:15:00Z","v":191,"vw":130.97},{"c":130.97,"h":130.97,"l":130.375,"n":71,"o":130.725,"t":"2026-10-19T14:20:00Z","v":2765,"vw":130.539268},{"c":130.3,"h":130.3,"l":130.15,"n":69,"o":130.15,"t":"2026-10-19T14:30:00Z","v":1730,"vw":130.217317},{"c":130.145,"h":130.22,"l":130.05,"n":104,"o":130.2,"t":"2026-10-19T14:35:00Z","v":3846,"vw":130.151991},{"c":129.875,"h":129.875,"l":129.875,"n":7,"o":129.875,"t":"2026-10-19T14:45:00Z","v":161,"vw":129.875},{"c":129.8875,"h":129.8875,"l":129.8875,"n":7,"o":129.8875,"t":"2026-10-19T15:05:00Z","v":128,"vw":129.8875},{"c":129.895,"h":129.895,"l":129.5501,"n":25,"o":129.5501,"t":"2026-10-19T15:15:00Z","v":721,"vw":129.778507},{"c":129.85,"h":129.875,"l":129.85,"n":39,"o":129.875,"t":"2026-10-19T15:45:00Z","v":501,"vw":129.861667},{"c":130.11,"h":130.11,"l":129.955,"n":5,"o":129.955,"t":"2026-10-19T15:55:00Z","v":252,"vw":130.0325},{"c":130.01,"h":130.01,"l":130.01,"n":5,"o":130.01,"t":"2026-10-19T16:00:00Z","v":264,"vw":130.01},{"c":129.84,"h":129.85,"l":129.83,"n":23,"o":129.85,"t":"2026-10-19T16:05:00Z","v":651,"vw":129.84},{"c":129.935,"h":129.935,"l":129.935,"n":2,"o":129.935,"t":"2026-10-19T16:15:00Z","v":116,"vw":129.935},{"c":129.87,"h":129.87,"l":129.87,"n":14,"o":129.87,"t":"2026-10-19T16:20:00Z","v":282,"vw":129.87},{"c":129.91,"h":129.91,"l":129.9,"n":30,"o":129.9,"t":"2026-10-19T16:25:00Z","v":751,"vw":129.906667},{"c":129.925,"h":129.925,"l":129.925,"n":1,"o":129.925,"t":"2026-10-19T16:30:00Z","v":100,"vw":129.925},{"c":130.0909,"h":130.0909,"l":129.95,"n":30,"o":129.95,"t":"2026-10-19T16:35:00Z","v":689,"vw":130.043776},{"c":129.79,"h":129.83,"l":129.79,"n":66,"o":129.83,"t":"2026-10-19T17:00:00Z","v":1874,"vw":129.802899},{"c":129.74,"h":129.75,"l":129.73,"n":37,"o":129.75,"t":"2026-10-19T17:05:00Z","v":790,"vw":129.7425},{"c":129.89,"h":129.91,"l":129.84,"n":38,"o":129.84,"t":"2026-10-19T17:10:00Z","v":857,"vw":129.88},{"c":129.895,"h":129.895,"l":129.895,"n":5,"o":129.895,"t":"2026-10-19T17:15:00Z","v":198,"vw":129.895},{"c":129.895,"h":129.895,"l":129.895,"n":4,"o":129.895,"t":"2026-10-19T17:20:00Z","v":128,"vw":129.895},{"c":129.7,"h":129.75,"l":129.7,"n":41,"o":129.75,"t":"2026-10-19T17:40:00Z","v":1101,"vw":129.734},{"c":129.7,"h":129.73,"l":129.7,"n":53,"o":129.72,"t":"2026-10-19T17:45:00Z","v":1218,"vw":129.718333},{"c":129.68,"h":129.68,"l":129.68,"n":3,"o":129.68,"t":"2026-10-19T17:50:00Z","v":107,"vw":129.68},{"c":129.825,"h":129.84,"l":129.81,"n":37,"o":129.81,"t":"2026-10-19T17:55:00Z","v":1069,"vw":129.8175},{"c":129.67,"h":129.67,"l":129.67,"n":6,"o":129.67,"t":"2026-10-19T18:00:00Z","v":259,"vw":129.67},{"c":129.62,"h":129.785,"l":129.62,"n":9,"o":129.785,"t":"2026-10-19T18:05:00Z","v":242,"vw":129.7025},{"c":129.58,"h":129.58,"l":129.5,"n":62,"o":129.5,"t":"2026-10-19T18:10:00Z","v":1286,"vw":129.5375},{"c":129.61,"h":129.61,"l":129.38,"n":57,"o":129.38,"t":"2026-10-19T18:15:00Z","v":1630,"vw":129.534444},{"c":129.375,"h":129.39,"l":129.37,"n":24,"o":129.39,"t":"2026-10-19T18:25:00Z","v":698,"vw":129.383},{"c":129.36,"h":129.36,"l":129.36,"n":11,"o":129.36,"t":"2026-10-19T18:30:00Z","v":137,"vw":129.36},{"c":129.63,"h":129.66,"l":129.63,"n":27,"o":129.63,"t":"2026-10-19T18:35:00Z","v":611,"vw":129.64},{"c":129.48,"h":129.48,"l":129.48,"n":9,"o":129.48,"t":"2026-10-19T18:40:00Z","v":369,"vw":129.48},{"c":129.33,"h":129.44,"l":129.33,"n":85,"o":129.44,"t":"2026-10-19T18:50:00Z","v":2161,"vw":129.395},{"c":129.315,"h":129.315,"l":129.315,"n":6,"o":129.315,"t":"2026-10-19T18:55:00Z","v":141,"vw":129.315},{"c":129.31,"h":129.31,"l":129.31,"n":17,"o":129.31,"t":"2026-10-19T19:00:00Z","v":333,"vw":129.31},{"c":129.23,"h":129.32,"l":129.23,"n":11,"o":129.32,"t":"2026-10-19T19:05:00Z","v":246,"vw":129.275},{"c":129.19,"h":129.19,"l":129.19,"n":45,"o":129.19,"t":"2026-10-19T19:10:00Z","v":784,"vw":129.19},{"c":129.245,"h":129.28,"l":129.245,"n":29,"o":129.28,"t":"2026-10-19T19:15:00Z","v":695,"vw":129.262857},{"c":129.04,"h":129.04,"l":129.04,"n":21,"o":129.04,"t":"2026-10-19T19:20:00Z","v":395,"vw":129.04},{"c":129.01,"h":129.03,"l":129.01,"n":34,"o":129.03,"t":"2026-10-19T19:25:00Z","v":709,"vw":129.026},{"c":128.65,"h":128.88,"l":128.65,"n":59,"o":128.88,"t":"2026-10-19T19:30:00Z","v":866,"vw":128.796667},{"c":128.74,"h":128.74,"l":128.62,"n":19,"o":128.62,"t":"2026-10-19T19:35:00Z","v":521,"vw":128.7},{"c":128.82,"h":128.82,"l":128.81,"n":30,"o":128.81,"t":"2026-10-19T19:40:00Z","v":786,"vw":128.816623},{"c":129.165,"h":129.165,"l":128.726,"n":87,"o":128.726,"t":"2026-10-19T19:45:00Z","v":1622,"vw":129.0105},{"c":128.977,"h":129.1675,"l":128.91,"n":76,"o":128.91,"t":"2026-10-19T19:50:00Z","v":1320,"vw":129.030851},{"c":128.97,"h":129.13,"l":128.83,"n":490,"o":129.07,"t":"2026-10-19T19:55:00Z","v":12406,"vw":129.001864},{"c":128.93,"h":128.93,"l":128.93,"n":25,"o":128.93,"t":"2026-10-19T20:00:00Z","v":26279,"vw":128.93},{"c":129.96,"h":130.1,"l":129.67,"n":105,"o":129.67,"t":"2026-10-20T13:30:00Z","v":4757,"vw":129.934496},{"c":130.75,"h":130.75,"l":130.4,"n":51,"o":130.4,"t":"2026-10-20T13:35:00Z","v":2164,"vw":130.645455},{"c":130.99,"h":131.34,"l":130.98,"n":89,"o":131.19,"t":"2026-10-20T13:40:00Z","v":4612,"vw":131.125223},{"c":131.38,"h":132.1,"l":131.09,"n":162,"o":131.53,"t":"2026-10-20T13:45:00Z","v":8477,"vw":131.479097},{"c":131.4,"h":131.47,"l":131.39,"n":11,"o":131.39,"t":"2026-10-20T13:50:00Z","v":673,"vw":131.409984},{"c":131.26,"h":131.26,"l":131.2,"n":33,"o":131.26,"t":"2026-10-20T13:55:00Z","v":1186,"vw":131.249717},{"c":131.04,"h":131.04,"l":131.04,"n":10,"o":131.04,"t":"2026-10-20T14:00:00Z","v":132,"vw":131.04},{"c":130.56,"h":130.95,"l":130.42,"n":458,"o":130.72,"t":"2026-10-20T14:10:00Z","v":23781,"vw":130.746477},{"c":131.01,"h":131.01,"l":130.87,"n":69,"o":130.87,"t":"2026-10-20T14:15:00Z","v":1799,"vw":130.945333},{"c":131.5,"h":131.745,"l":131.12,"n":64,"o":131.12,"t":"2026-10-20T14:20:00Z","v":2197,"vw":131.470357},{"c":131.39,"h":131.39,"l":131.39,"n":30,"o":131.39,"t":"2026-10-20T14:25:00Z","v":648,"vw":131.39},{"c":131.39,"h":131.39,"l":131.17,"n":14,"o":131.17,"t":"2026-10-20T14:30:00Z","v":542,"vw":131.328},{"c":131.4,"h":131.4,"l":131.36,"n":18,"o":131.36,"t":"2026-10-20T14:40:00Z","v":813,"vw":131.381667},{"c":131.3,"h":131.3,"l":131.3,"n":54,"o":131.3,"t":"2026-10-20T14:45:00Z","v":660,"vw":131.3},{"c":131.42,"h":131.51,"l":131.3,"n":19,"o":131.3,"t":"2026-10-20T14:55:00Z","v":697,"vw":131.449272},{"c":131.26,"h":131.26,"l":131.26,"n":19,"o":131.26,"t":"2026-10-20T15:00:00Z","v":370,"vw":131.26},{"c":131.15,"h":131.15,"l":131.15,"n":38,"o":131.15,"t":"2026-10-20T15:05:00Z","v":1967,"vw":131.15},{"c":131.15,"h":131.15,"l":131.15,"n":18,"o":131.15,"t":"2026-10-20T15:10:00Z","v":417,"vw":131.15},{"c":131.28,"h":131.54,"l":131.28,"n":97,"o":131.42,"t":"2026-10-20T15:15:00Z","v":2262,"vw":131.433572},{"c":131.28,"h":131.28,"l":131.28,"n":4,"o":131.28,"t":"2026-10-20T15:20:00Z","v":130,"vw":131.28},{"c":131.19,"h":131.28,"l":131.19,"n":10,"o":131.28,"t":"2026-10-20T15:30:00Z","v":277,"vw":131.235},{"c":131,"h":131,"l":131,"n":6,"o":131,"t":"2026-10-20T15:40:00Z","v":120,"vw":131},{"c":130.99,"h":130.99,"l":130.99,"n":12,"o":130.99,"t":"2026-10-20T15:45:00Z","v":222,"vw":130.99},{"c":131.1475,"h":131.1475,"l":131.1475,"n":7,"o":131.1475,"t":"2026-10-20T15:55:00Z","v":130,"vw":131.1475},{"c":130.99,"h":130.99,"l":130.99,"n":33,"o":130.99,"t":"2026-10-20T16:00:00Z","v":604,"vw":130.99},{"c":131.1325,"h":131.1325,"l":130.99,"n":29,"o":131.01,"t":"2026-10-20T16:05:00Z","v":1092,"vw":131.024643},{"c":131.13,"h":131.13,"l":131.13,"n":14,"o":131.13,"t":"2026-10-20T16:10:00Z","v":358,"vw":131.13},{"c":131.13,"h":131.13,"l":131.13,"n":7,"o":131.13,"t":"2026-10-20T16:15:00Z","v":142,"vw":131.13},{"c":130.97,"h":131.01,"l":130.97,"n":42,"o":131.01,"t":"2026-10-20T16:20:00Z","v":1325,"vw":130.996},{"c":131.04,"h":131.1,"l":131.015,"n":58,"o":131.015,"t":"2026-10-20T16:25:00Z","v":2352,"vw":131.060242},{"c":130.97,"h":130.97,"l":130.97,"n":8,"o":130.97,"t":"2026-10-20T16:30:00Z","v":215,"vw":130.97},{"c":131.02,"h":131.07,"l":130.94,"n":113,"o":131.01,"t":"2026-10-20T16:35:00Z","v":2839,"vw":131.013589},{"c":131.02,"h":131.02,"l":130.93,"n":53,"o":130.98,"t":"2026-10-20T16:40:00Z","v":1329,"vw":130.951},{"c":131.02,"h":131.02,"l":131.02,"n":30,"o":131.02,"t":"2026-10-20T16:45:00Z","v":688,"vw":131.02},{"c":130.82,"h":131.1,"l":130.82,"n":59,"o":131.1,"t":"2026-10-20T16:50:00Z","v":1029,"vw":130.985714},{"c":130.94,"h":130.94,"l":130.93,"n":22,"o":130.93,"t":"2026-10-20T16:55:00Z","v":484,"vw":130.935},{"c":130.88,"h":130.88,"l":130.88,"n":7,"o":130.88,"t":"2026-10-20T17:00:00Z","v":115,"vw":130.88},{"c":130.92,"h":131,"l":130.87,"n":72,"o":130.9,"t":"2026-10-20T17:05:00Z","v":2555,"vw":130.944167},{"c":130.74,"h":130.84,"l":130.74,"n":32,"o":130.84,"t":"2026-10-20T17:10:00Z","v":548,"vw":130.81125},{"c":130.75,"h":130.75,"l":130.75,"n":8,"o":130.75,"t":"2026-10-20T17:15:00Z","v":122,"vw":130.75},{"c":130.67,"h":130.77,"l":130.59,"n":107,"o":130.77,"t":"2026-10-20T17:20:00Z","v":2709,"vw":130.66344},{"c":130.6351,"h":130.69,"l":130.6351,"n":18,"o":130.69,"t":"2026-10-20T17:25:00Z","v":1256,"vw":130.672444},{"c":130.55,"h":130.67,"l":130.55,"n":49,"o":130.64,"t":"2026-10-20T17:30:00Z","v":1458,"vw":130.6175},{"c":130.55,"h":130.55,"l":130.55,"n":4,"o":130.55,"t":"2026-10-20T17:35:00Z","v":106,"vw":130.55},{"c":130.62,"h":130.75,"l":130.62,"n":52,"o":130.75,"t":"2026-10-20T17:40:00Z","v":1898,"vw":130.687937},{"c":130.69,"h":130.69,"l":130.56,"n":29,"o":130.56,"t":"2026-10-20T17:45:00Z","v":946,"vw":130.664},{"c":130.65,"h":130.6525,"l":130.65,"n":20,"o":130.6525,"t":"2026-10-20T17:50:00Z","v":380,"vw":130.65125},{"c":130.575,"h":130.575,"l":130.575,"n":10,"o":130.575,"t":"2026-10-20T17:55:00Z","v":379,"vw":130.575},{"c":130.555,"h":130.65,"l":130.53,"n":25,"o":130.65,"t":"2026-10-20T18:05:00Z","v":605,"vw":130.565843},{"c":130.57,"h":130.57,"l":130.56,"n":36,"o":130.56,"t":"2026-10-20T18:10:00Z","v":912,"vw":130.568333},{"c":130.575,"h":130.655,"l":130.55,"n":35,"o":130.55,"t":"2026-10-20T18:15:00Z","v":1005,"vw":130.603829},{"c":130.55,"h":130.55,"l":130.55,"n":7,"o":130.55,"t":"2026-10-20T18:20:00Z","v":108,"vw":130.55},{"c":130.505,"h":130.63,"l":130.505,"n":59,"o":130.55,"t":"2026-10-20T18:25:00Z","v":1404,"vw":130.552143},{"c":130.59,"h":130.59,"l":130.59,"n":31,"o":130.59,"t":"2026-10-20T18:30:00Z","v":979,"vw":130.59},{"c":130.45,"h":130.48,"l":130.45,"n":59,"o":130.48,"t":"2026-10-20T18:35:00Z","v":1388,"vw":130.4675},{"c":130.41,"h":130.41,"l":130.41,"n":10,"o":130.41,"t":"2026-10-20T18:40:00Z","v":197,"vw":130.41},{"c":130.45,"h":130.45,"l":130.4,"n":90,"o":130.41,"t":"2026-10-20T18:45:00Z","v":3055,"vw":130.428789},{"c":130.54,"h":130.54,"l":130.49,"n":37,"o":130.49,"t":"2026-10-20T18:50:00Z","v":1101,"vw":130.514},{"c":130.5,"h":130.5,"l":130.5,"n":12,"o":130.5,"t":"2026-10-20T18:55:00Z","v":466,"vw":130.5},{"c":130.35,"h":130.42,"l":130.35,"n":84,"o":130.42,"t":"2026-10-20T19:00:00Z","v":1741,"vw":130.388},{"c":130.29,"h":130.29,"l":130.29,"n":5,"o":130.29,"t":"2026-10-20T19:05:00Z","v":107,"vw":130.29},{"c":130.32,"h":130.32,"l":130.21,"n":92,"o":130.29,"t":"2026-10-20T19:10:00Z","v":1864,"vw":130.286667},{"c":130.46,"h":130.46,"l":130.325,"n":45,"o":130.325,"t":"2026-10-20T19:15:00Z","v":1876,"vw":130.4205},{"c":130.4,"h":130.48,"l":130.35,"n":65,"o":130.48,"t":"2026-10-20T19:20:00Z","v":1389,"vw":130.405},{"c":130.29,"h":130.29,"l":130.29,"n":13,"o":130.29,"t":"2026-10-20T19:25:00Z","v":239,"vw":130.29},{"c":130.37,"h":130.37,"l":130.29,"n":29,"o":130.29,"t":"2026-10-20T19:30:00Z","v":455,"vw":130.33},{"c":130.35,"h":130.35,"l":130.29,"n":63,"o":130.29,"t":"2026-10-20T19:35:00Z","v":1281,"vw":130.335},{"c":130.44,"h":130.46,"l":130.12,"n":114,"o":130.12,"t":"2026-10-20T19:40:00Z","v":3219,"vw":130.353125},{"c":130.4,"h":130.4,"l":130.35,"n":33,"o":130.35,"t":"2026-10-20T19:45:00Z","v":714,"vw":130.375},{"c":130.18,"h":130.31,"l":130.18,"n":144,"o":130.3,"t":"2026-10-20T19:50:00Z","v":4445,"vw":130.245961},{"c":130.17,"h":130.32,"l":130.1,"n":639,"o":130.265,"t":"2026-10-20T19:55:00Z","v":17791,"vw":130.169157},{"c":130.23,"h":130.23,"l":130.23,"n":19,"o":130.23,"t":"2026-10-20T20:00:00Z","v":37484,"vw":130.23},{"c":130.94,"h":130.94,"l":129.725,"n":114,"o":129.97,"t":"2026-10-21T13:30:00Z","v":5334,"vw":130.257071},{"c":130.72,"h":130.85,"l":130.32,"n":222,"o":130.85,"t":"2026-10-21T13:35:00Z","v":18675,"vw":130.638979},{"c":130.81,"h":130.81,"l":130.15,"n":46,"o":130.51,"t":"2026-10-21T13:40:00Z","v":4885,"vw":130.462797},{"c":130.5,"h":130.56,"l":130.5,"n":11,"o":130.56,"t":"2026-10-21T13:45:00Z","v":1790,"vw":130.517143},{"c":131,"h":131,"l":130.69,"n":52,"o":130.69,"t":"2026-10-21T13:50:00Z","v":2836,"vw":130.726923},{"c":130.55,"h":130.89,"l":130.55,"n":252,"o":130.66,"t":"2026-10-21T13:55:00Z","v":4977,"vw":130.685614},{"c":131.01,"h":131.01,"l":131.01,"n":5,"o":131.01,"t":"2026-10-21T14:05:00Z","v":209,"vw":131.01},{"c":130.355,"h":130.7118,"l":130.355,"n":21,"o":130.7118,"t":"2026-10-21T14:10:00Z","v":902,"vw":130.615368},{"c":130.365,"h":130.365,"l":130.1181,"n":7,"o":130.1181,"t":"2026-10-21T14:15:00Z","v":324,"vw":130.201795},{"c":130.36,"h":130.36,"l":130.36,"n":7,"o":130.36,"t":"2026-10-21T14:30:00Z","v":210,"vw":130.36},{"c":130.82,"h":130.85,"l":130.675,"n":208,"o":130.675,"t":"2026-10-21T14:35:00Z","v":1509,"vw":130.766429},{"c":130.62,"h":130.77,"l":130.62,"n":25,"o":130.77,"t":"2026-10-21T14:40:00Z","v":808,"vw":130.695},{"c":130.96,"h":131,"l":130.83,"n":55,"o":130.83,"t":"2026-10-21T14:50:00Z","v":1868,"vw":130.945},{"c":130.28,"h":130.42,"l":130.28,"n":53,"o":130.42,"t":"2026-10-21T15:00:00Z","v":1305,"vw":130.363527},{"c":130.13,"h":130.13,"l":130.13,"n":10,"o":130.13,"t":"2026-10-21T15:10:00Z","v":320,"vw":130.13},{"c":130.26,"h":130.26,"l":130.26,"n":75,"o":130.26,"t":"2026-10-21T15:15:00Z","v":366,"vw":130.26},{"c":130.26,"h":130.26,"l":130.22,"n":43,"o":130.22,"t":"2026-10-21T15:20:00Z","v":1206,"vw":130.242599},{"c":130.195,"h":130.195,"l":130.195,"n":8,"o":130.195,"t":"2026-10-21T15:35:00Z","v":210,"vw":130.195},{"c":130.16,"h":130.16,"l":130.16,"n":12,"o":130.16,"t":"2026-10-21T15:40:00Z","v":159,"vw":130.16},{"c":130.46,"h":130.46,"l":130.34,"n":38,"o":130.34,"t":"2026-10-21T16:05:00Z","v":871,"vw":130.38},{"c":130.58,"h":130.58,"l":130.58,"n":36,"o":130.58,"t":"2026-10-21T16:20:00Z","v":936,"vw":130.58},{"c":130.64,"h":130.64,"l":130.64,"n":32,"o":130.64,"t":"2026-10-21T16:30:00Z","v":841,"vw":130.64},{"c":130.92,"h":130.92,"l":130.66,"n":77,"o":130.72,"t":"2026-10-21T16:35:00Z","v":2135,"vw":130.7825},{"c":130.54,"h":130.54,"l":130.48,"n":58,"o":130.51,"t":"2026-10-21T16:45:00Z","v":1038,"vw":130.507462},{"c":130.54,"h":130.54,"l":130.54,"n":10,"o":130.54,"t":"2026-10-21T16:50:00Z","v":195,"vw":130.54},{"c":130.19,"h":130.19,"l":130.19,"n":7,"o":130.19,"t":"2026-10-21T17:00:00Z","v":203,"vw":130.19},{"c":130.44,"h":130.44,"l":130.44,"n":9,"o":130.44,"t":"2026-10-21T17:05:00Z","v":300,"vw":130.44},{"c":130.5,"h":130.56,"l":130.48,"n":40,"o":130.48,"t":"2026-10-21T17:25:00Z","v":1450,"vw":130.532805},{"c":130.48,"h":130.6422,"l":130.48,"n":23,"o":130.6422,"t":"2026-10-21T17:35:00Z","v":566,"vw":130.540122},{"c":130.45,"h":130.45,"l":130.43,"n":37,"o":130.45,"t":"2026-10-21T17:50:00Z","v":1191,"vw":130.4475},{"c":130.39,"h":130.54,"l":130.39,"n":71,"o":130.54,"t":"2026-10-21T17:55:00Z","v":2262,"vw":130.438571},{"c":130.24,"h":130.27,"l":130.24,"n":36,"o":130.27,"t":"2026-10-21T18:00:00Z","v":469,"vw":130.255},{"c":130.135,"h":130.135,"l":130.135,"n":47,"o":130.135,"t":"2026-10-21T18:05:00Z","v":451,"vw":130.135},{"c":130.02,"h":130.02,"l":130.02,"n":4,"o":130.02,"t":"2026-10-21T18:10:00Z","v":105,"vw":130.02},{"c":130.01,"h":130.115,"l":129.775,"n":73,"o":130.1125,"t":"2026-10-21T18:15:00Z","v":1586,"vw":129.999413},{"c":129.88,"h":129.88,"l":129.88,"n":11,"o":129.88,"t":"2026-10-21T18:35:00Z","v":210,"vw":129.88},{"c":129.74,"h":129.78,"l":129.74,"n":41,"o":129.75,"t":"2026-10-21T18:45:00Z","v":1058,"vw":129.76},{"c":129.7,"h":129.7,"l":129.7,"n":24,"o":129.7,"t":"2026-10-21T18:50:00Z","v":574,"vw":129.7},{"c":129.605,"h":129.605,"l":129.26,"n":108,"o":129.475,"t":"2026-10-21T18:55:00Z","v":2910,"vw":129.518254},{"c":129.585,"h":129.585,"l":129.56,"n":24,"o":129.56,"t":"2026-10-21T19:00:00Z","v":523,"vw":129.5725},{"c":129.81,"h":129.83,"l":129.575,"n":96,"o":129.575,"t":"2026-10-21T19:05:00Z","v":2773,"vw":129.706504},{"c":129.93,"h":129.93,"l":129.93,"n":9,"o":129.93,"t":"2026-10-21T19:15:00Z","v":152,"vw":129.93},{"c":129.82,"h":129.82,"l":129.82,"n":21,"o":129.82,"t":"2026-10-21T19:20:00Z","v":375,"vw":129.82},{"c":129.93,"h":129.95,"l":129.91,"n":87,"o":129.91,"t":"2026-10-21T19:25:00Z","v":1427,"vw":129.922},{"c":129.75,"h":129.83,"l":129.75,"n":70,"o":129.83,"t":"2026-10-21T19:30:00Z","v":1676,"vw":129.805556},{"c":129.73,"h":129.73,"l":129.73,"n":14,"o":129.73,"t":"2026-10-21T19:35:00Z","v":436,"vw":129.73},{"c":129.92,"h":129.92,"l":129.73,"n":72,"o":129.845,"t":"2026-10-21T19:50:00Z","v":1501,"vw":129.841101},{"c":129.9,"h":130.02,"l":129.665,"n":574,"o":129.81,"t":"2026-10-21T19:55:00Z","v":14403,"vw":129.849985},{"c":129.92,"h":129.92,"l":129.92,"n":14,"o":129.92,"t":"2026-10-21T20:00:00Z","v":28515,"vw":129.92},{"c":130.34,"h":130.75,"l":130.26,"n":109,"o":130.26,"t":"2026-10-22T13:30:00Z","v":6291,"vw":130.350241},{"c":130.95,"h":131.34,"l":129.9,"n":191,"o":130.83,"t":"2026-10-22T13:35:00Z","v":11367,"vw":130.900273},{"c":131.05,"h":131.22,"l":131.04,"n":23,"o":131.19,"t":"2026-10-22T13:40:00Z","v":4589,"vw":131.13648},{"c":131.05,"h":131.47,"l":130.9,"n":196,"o":131.33,"t":"2026-10-22T13:45:00Z","v":15750,"vw":131.231304},{"c":131.35,"h":131.44,"l":131.33,"n":71,"o":131.38,"t":"2026-10-22T13:50:00Z","v":4931,"vw":131.389699},{"c":131.35,"h":131.62,"l":131.35,"n":22,"o":131.62,"t":"2026-10-22T14:00:00Z","v":1289,"vw":131.432},{"c":131.49,"h":131.635,"l":131.49,"n":31,"o":131.635,"t":"2026-10-22T14:10:00Z","v":1838,"vw":131.52746},{"c":131.48,"h":131.75,"l":131.4,"n":92,"o":131.705,"t":"2026-10-22T14:20:00Z","v":5191,"vw":131.578544},{"c":131.51,"h":131.71,"l":131.28,"n":77,"o":131.48,"t":"2026-10-22T14:25:00Z","v":7914,"vw":131.548334},{"c":131.28,"h":131.6,"l":131.28,"n":93,"o":131.55,"t":"2026-10-22T14:30:00Z","v":4841,"vw":131.521089},{"c":131.7,"h":131.7,"l":131.35,"n":50,"o":131.41,"t":"2026-10-22T14:35:00Z","v":1852,"vw":131.397692},{"c":132.08,"h":132.08,"l":132,"n":23,"o":132,"t":"2026-10-22T14:45:00Z","v":489,"vw":132.04},{"c":132.01,"h":132.1,"l":132.01,"n":11,"o":132.1,"t":"2026-10-22T14:50:00Z","v":543,"vw":132.071053},{"c":131.86,"h":131.86,"l":131.76,"n":23,"o":131.77,"t":"2026-10-22T15:00:00Z","v":710,"vw":131.8025},{"c":132.61,"h":132.61,"l":132.61,"n":22,"o":132.61,"t":"2026-10-22T15:20:00Z","v":610,"vw":132.61},{"c":132.76,"h":132.76,"l":132.76,"n":62,"o":132.76,"t":"2026-10-22T15:30:00Z","v":1120,"vw":132.76},{"c":132.97,"h":133.14,"l":132.97,"n":43,"o":132.98,"t":"2026-10-22T15:35:00Z","v":2878,"vw":133.003972},{"c":132.85,"h":132.96,"l":132.85,"n":46,"o":132.96,"t":"2026-10-22T15:40:00Z","v":1034,"vw":132.896667},{"c":133.04,"h":133.04,"l":133.04,"n":14,"o":133.04,"t":"2026-10-22T15:45:00Z","v":212,"vw":133.04},{"c":132.84,"h":132.84,"l":132.84,"n":21,"o":132.84,"t":"2026-10-22T16:00:00Z","v":305,"vw":132.84},{"c":133.05,"h":133.05,"l":133.05,"n":11,"o":133.05,"t":"2026-10-22T16:05:00Z","v":180,"vw":133.05},{"c":133.01,"h":133.01,"l":133.01,"n":70,"o":133.01,"t":"2026-10-22T16:20:00Z","v":1276,"vw":133.01},{"c":132.8892,"h":132.8892,"l":132.8892,"n":29,"o":132.8892,"t":"2026-10-22T16:25:00Z","v":1474,"vw":132.8892},{"c":132.865,"h":132.865,"l":132.865,"n":3,"o":132.865,"t":"2026-10-22T16:30:00Z","v":212,"vw":132.865},{"c":132.98,"h":132.98,"l":132.98,"n":28,"o":132.98,"t":"2026-10-22T16:35:00Z","v":358,"vw":132.98},{"c":133.06,"h":133.12,"l":133.06,"n":72,"o":133.12,"t":"2026-10-22T16:40:00Z","v":1584,"vw":133.095},{"c":133.27,"h":133.27,"l":133.27,"n":31,"o":133.27,"t":"2026-10-22T16:45:00Z","v":646,"vw":133.27},{"c":133.6,"h":133.6,"l":133.6,"n":21,"o":133.6,"t":"2026-10-22T16:50:00Z","v":279,"vw":133.6},{"c":133.41,"h":133.41,"l":133.41,"n":23,"o":133.41,"t":"2026-10-22T17:00:00Z","v":236,"vw":133.41},{"c":133.52,"h":133.52,"l":133.52,"n":4,"o":133.52,"t":"2026-10-22T17:10:00Z","v":312,"vw":133.52},{"c":133.755,"h":133.755,"l":133.73,"n":43,"o":133.73,"t":"2026-10-22T17:25:00Z","v":863,"vw":133.738333},{"c":133.745,"h":133.745,"l":133.745,"n":10,"o":133.745,"t":"2026-10-22T17:40:00Z","v":236,"vw":133.745},{"c":133.68,"h":133.89,"l":133.68,"n":64,"o":133.89,"t":"2026-10-22T17:50:00Z","v":1267,"vw":133.71},{"c":133.715,"h":133.79,"l":133.715,"n":26,"o":133.79,"t":"2026-10-22T17:55:00Z","v":521,"vw":133.745},{"c":133.72,"h":133.85,"l":133.72,"n":28,"o":133.85,"t":"2026-10-22T18:00:00Z","v":585,"vw":133.763333},{"c":133.59,"h":133.61,"l":133.59,"n":73,"o":133.61,"t":"2026-10-22T18:10:00Z","v":920,"vw":133.6},{"c":133.56,"h":133.64,"l":133.52,"n":55,"o":133.52,"t":"2026-10-22T18:15:00Z","v":747,"vw":133.573333},{"c":133.65,"h":133.65,"l":133.65,"n":73,"o":133.65,"t":"2026-10-22T18:20:00Z","v":1312,"vw":133.65},{"c":133.81,"h":133.81,"l":133.81,"n":7,"o":133.81,"t":"2026-10-22T18:25:00Z","v":178,"vw":133.81},{"c":133.98,"h":133.98,"l":133.855,"n":44,"o":133.855,"t":"2026-10-22T18:30:00Z","v":770,"vw":133.88875},{"c":133.98,"h":133.98,"l":133.98,"n":4,"o":133.98,"t":"2026-10-22T18:35:00Z","v":104,"vw":133.98},{"c":133.87,"h":133.98,"l":133.87,"n":109,"o":133.98,"t":"2026-10-22T18:40:00Z","v":2040,"vw":133.92},{"c":134.27,"h":134.27,"l":134.265,"n":62,"o":134.265,"t":"2026-10-22T19:00:00Z","v":1348,"vw":134.269},{"c":134.33,"h":134.36,"l":134.33,"n":57,"o":134.33,"t":"2026-10-22T19:05:00Z","v":1184,"vw":134.345},{"c":134.2801,"h":134.2801,"l":134.2801,"n":14,"o":134.2801,"t":"2026-10-22T19:10:00Z","v":338,"vw":134.2801},{"c":134.23,"h":134.29,"l":134.23,"n":106,"o":134.29,"t":"2026-10-22T19:15:00Z","v":2040,"vw":134.266667},{"c":134.1218,"h":134.305,"l":134.1218,"n":119,"o":134.305,"t":"2026-10-22T19:20:00Z","v":1894,"vw":134.217653},{"c":134.08,"h":134.08,"l":134.08,"n":22,"o":134.08,"t":"2026-10-22T19:25:00Z","v":398,"vw":134.08},{"c":133.86,"h":133.86,"l":133.82,"n":84,"o":133.82,"t":"2026-10-22T19:30:00Z","v":1709,"vw":133.8525},{"c":134.06,"h":134.06,"l":134,"n":30,"o":134,"t":"2026-10-22T19:35:00Z","v":859,"vw":134.014},{"c":134.57,"h":134.57,"l":134.32,"n":74,"o":134.32,"t":"2026-10-22T19:40:00Z","v":1945,"vw":134.430625},{"c":134.17,"h":134.27,"l":134.17,"n":94,"o":134.27,"t":"2026-10-22T19:45:00Z","v":2083,"vw":134.242},{"c":134.3,"h":134.3,"l":134.06,"n":162,"o":134.17,"t":"2026-10-22T19:50:00Z","v":2904,"vw":134.219872},{"c":134.31,"h":134.43,"l":134.15,"n":621,"o":134.255,"t":"2026-10-22T19:55:00Z","v":16952,"vw":134.258638},{"c":134.17,"h":134.17,"l":134.17,"n":27,"o":134.17,"t":"2026-10-22T20:00:00Z","v":59503,"vw":134.17}],"history":[{"c":120.53,"h":122.525,"l":119.51,"n":2102,"o":122.32,"t":"2024-10-21T04:00:00Z","v":92698,"vw":120.62141},{"c":120.85,"h":120.9,"l":119.6,"n":2596,"o":119.78,"t":"2024-10-22T04:00:00Z","v":62290,"vw":120.688952},{"c":120.84,"h":121.4048,"l":120.02,"n":1953,"o":120.02,"t":"2024-10-23T04:00:00Z","v":65365,"vw":120.734521},{"c":120.21,"h":121.75,"l":119.65,"n":2356,"o":121.44,"t":"2024-10-24T04:00:00Z","v":61883,"vw":120.28193},{"c":120.65,"h":121.67,"l":120.25,"n":2895,"o":121.04,"t":"2024-10-25T04:00:00Z","v":72339,"vw":120.94572},{"c":121.56,"h":122.22,"l":120.89,"n":2512,"o":120.98,"t":"2024-10-28T04:00:00Z","v":54964,"vw":121.58932},{"c":120.78,"h":121.28,"l":119.895,"n":2345,"o":120.75,"t":"2024-10-29T04:00:00Z","v":63606,"vw":120.718532},{"c":120.63,"h":122.215,"l":120.595,"n":3444,"o":120.72,"t":"2024-10-30T04:00:00Z","v":117108,"vw":120.901217},{"c":119.79,"h":121.36,"l":119.38,"n":3093,"o":121.07,"t":"2024-10-31T04:00:00Z","v":123177,"vw":119.911686},{"c":117.5,"h":120.44,"l":117.11,"n":3887,"o":120.44,"t":"2024-11-01T04:00:00Z","v":102980,"vw":117.967766},{"c":117.16,"h":118.52,"l":117.04,"n":2543,"o":117.21,"t":"2024-11-04T05:00:00Z","v":57752,"vw":117.289239},{"c":119.87,"h":119.99,"l":116.94,"n":3493,"o":116.94,"t":"2024-11-05T05:00:00Z","v":68184,"vw":119.385798},{"c":124.5,"h":126.36,"l":122.28,"n":5731,"o":122.28,"t":"2024-11-06T05:00:00Z","v":173712,"vw":124.248534},{"c":121.53,"h":124.85,"l":121,"n":5027,"o":124.24,"t":"2024-11-07T05:00:00Z","v":170293,"vw":122.668993},{"c":124.63,"h":128.135,"l":123.85,"n":4337,"o":123.85,"t":"2024-11-08T05:00:00Z","v":106384,"vw":125.131475},{"c":126.44,"h":127.4,"l":124.435,"n":3479,"o":125.63,"t":"2024-11-11T05:00:00Z","v":78465,"vw":126.492437},{"c":126.03,"h":128.54,"l":125.74,"n":3931,"o":126.85,"t":"2024-11-12T05:00:00Z","v":116432,"vw":126.598279},{"c":126.45,"h":128.295,"l":125.94,"n":3320,"o":126.82,"t":"2024-11-13T05:00:00Z","v":89563,"vw":126.773734},{"c":126.18,"h":128.81,"l":125.955,"n":3534,"o":127.48,"t":"2024-11-14T05:00:00Z","v":92789,"vw":126.761341},{"c":126.97,"h":128.24,"l":125.28,"n":2840,"o":126.96,"t":"2024-11-15T05:00:00Z","v":69022,"vw":127.04059},{"c":129.28,"h":129.54,"l":127.3,"n":3416,"o":127.55,"t":"2024-11-18T05:00:00Z","v":95084,"vw":128.978199},{"c":130.61,"h":130.93,"l":126.97,"n":3480,"o":128.71,"t":"2024-11-19T05:00:00Z","v":92083,"vw":129.488578},{"c":129.02,"h":130.39,"l":127.6996,"n":3152,"o":129.98,"t":"2024-11-20T05:00:00Z","v":94164,"vw":128.597005},{"c":130.39,"h":130.72,"l":129.1,"n":3278,"o":130.2,"t":"2024-11-21T05:00:00Z","v":82228,"vw":130.032525},{"c":132.32,"h":133,"l":130.16,"n":4059,"o":130.16,"t":"2024-11-22T05:00:00Z","v":119663,"vw":132.070224},{"c":133.18,"h":134.2,"l":131.47,"n":4414,"o":131.61,"t":"2024-11-25T05:00:00Z","v":156582,"vw":133.102878},{"c":130.78,"h":133.41,"l":129.91,"n":4232,"o":133.41,"t":"2024-11-26T05:00:00Z","v":85094,"vw":131.058616},{"c":131.78,"h":132.8764,"l":131.17,"n":2668,"o":131.88,"t":"2024-11-27T05:00:00Z","v":83245,"vw":131.786208},{"c":131.75,"h":133.07,"l":131.32,"n":1880,"o":132.71,"t":"2024-11-29T05:00:00Z","v":48456,"vw":131.820746},{"c":132.39,"h":132.875,"l":129.86,"n":4014,"o":132.18,"t":"2024-12-02T05:00:00Z","v":101281,"vw":132.309149},{"c":130.23,"h":133.22,"l":129.87,"n":2913,"o":133.22,"t":"2024-12-03T05:00:00Z","v":82152,"vw":130.612361},{"c":130.43,"h":130.82,"l":128.05,"n":2674,"o":130.09,"t":"2024-12-04T05:00:00Z","v":82392,"vw":130.039717},{"c":129.75,"h":130.62,"l":129.175,"n":3043,"o":129.98,"t":"2024-12-05T05:00:00Z","v":65831,"vw":129.81039},{"c":129.75,"h":130,"l":128.8,"n":2748,"o":129.75,"t":"2024-12-06T05:00:00Z","v":65197,"vw":129.503078},{"c":127.69,"h":131.11,"l":127.47,"n":3872,"o":129.76,"t":"2024-12-09T05:00:00Z","v":128623,"vw":128.832907},{"c":127.65,"h":128.945,"l":125,"n":4930,"o":127.35,"t":"2024-12-10T05:00:00Z","v":182250,"vw":127.552506},{"c":127.73,"h":128.49,"l":126.77,"n":2850,"o":127.89,"t":"2024-12-11T05:00:00Z","v":92833,"vw":127.693834},{"c":127.45,"h":128.36,"l":126.42,"n":3104,"o":128.36,"t":"2024-12-12T05:00:00Z","v":74916,"vw":127.155239},{"c":127.37,"h":128.269,"l":125.86,"n":2418,"o":127,"t":"2024-12-13T05:00:00Z","v":92426,"vw":127.209507},{"c":126.08,"h":127.94,"l":125.35,"n":2552,"o":127.17,"t":"2024-12-16T05:00:00Z","v":114697,"vw":126.241081},{"c":125.16,"h":126.82,"l":124.36,"n":3671,"o":125.59,"t":"2024-12-17T05:00:00Z","v":115539,"vw":125.183401},{"c":119.11,"h":125.79,"l":118.9,"n":3400,"o":125.43,"t":"2024-12-18T05:00:00Z","v":101280,"vw":122.158413},{"c":118.4,"h":120.56,"l":118.35,"n":3381,"o":119.29,"t":"2024-12-19T05:00:00Z","v":92819,"vw":119.059299},{"c":119.56,"h":120.97,"l":116.37,"n":3922,"o":117.02,"t":"2024-12-20T05:00:00Z","v":363320,"vw":119.202836},{"c":119.93,"h":120,"l":118.085,"n":2988,"o":118.76,"t":"2024-12-23T05:00:00Z","v":66687,"vw":119.5338},{"c":121.32,"h":121.32,"l":120.125,"n":1282,"o":120.4,"t":"2024-12-24T05:00:00Z","v":29866,"vw":121.054499},{"c":122.13,"h":122.68,"l":119.615,"n":2276,"o":120.79,"t":"2024-12-26T05:00:00Z","v":76857,"vw":121.907194},{"c":120.83,"h":122.22,"l":119.91,"n":2182,"o":121.04,"t":"2024-12-27T05:00:00Z","v":54241,"vw":120.868218},{"c":120.57,"h":121.21,"l":119.3,"n":1696,"o":120.57,"t":"2024-12-30T05:00:00Z","v":47170,"vw":120.502944},{"c":121.35,"h":122,"l":119.98,"n":2105,"o":120.47,"t":"2024-12-31T05:00:00Z","v":50239,"vw":121.143787},{"c":119.76,"h":122.39,"l":118.77,"n":2140,"o":121.71,"t":"2025-01-02T05:00:00Z","v":58710,"vw":119.936178},{"c":121.74,"h":121.74,"l":119.425,"n":2898,"o":119.65,"t":"2025-01-03T05:00:00Z","v":107448,"vw":121.289566},{"c":118.35,"h":121.12,"l":117.86,"n":2675,"o":121.12,"t":"2025-01-06T05:00:00Z","v":98161,"vw":118.954567},{"c":118.66,"h":119.585,"l":117.605,"n":2863,"o":117.97,"t":"2025-01-07T05:00:00Z","v":74360,"vw":118.52298},{"c":118.92,"h":119.025,"l":117.15,"n":3129,"o":117.75,"t":"2025-01-08T05:00:00Z","v":66697,"vw":118.641403},{"c":116.55,"h":117.5,"l":115.12,"n":3381,"o":117.48,"t":"2025-01-10T05:00:00Z","v":85673,"vw":116.295775},{"c":117.37,"h":117.37,"l":116.03,"n":2811,"o":116.22,"t":"2025-01-13T05:00:00Z","v":75762,"vw":117.025425},{"c":119.17,"h":119.22,"l":117.37,"n":2817,"o":117.53,"t":"2025-01-14T05:00:00Z","v":53785,"vw":118.842575},{"c":120.16,"h":121.395,"l":119.4001,"n":2525,"o":121.23,"t":"2025-01-15T05:00:00Z","v":63716,"vw":120.165626},{"c":123.34,"h":123.41,"l":120.32,"n":3051,"o":120.32,"t":"2025-01-16T05:00:00Z","v":69625,"vw":122.807586},{"c":123.83,"h":124.51,"l":122.7,"n":3139,"o":123.81,"t":"2025-01-17T05:00:00Z","v":89614,"vw":123.767757},{"c":125.22,"h":127.38,"l":124.05,"n":2979,"o":125,"t":"2025-01-21T05:00:00Z","v":64102,"vw":125.569259},{"c":120.87,"h":124.41,"l":119.825,"n":3171,"o":124.41,"t":"2025-01-22T05:00:00Z","v":89511,"vw":120.903564},{"c":120.88,"h":120.9,"l":119.1,"n":2847,"o":120.46,"t":"2025-01-23T05:00:00Z","v":73148,"vw":120.255874},{"c":121.15,"h":121.1915,"l":119.8,"n":3038,"o":120.18,"t":"2025-01-24T05:00:00Z","v":58990,"vw":121.0119},{"c":124.06,"h":124.26,"l":120.75,"n":4527,"o":121.99,"t":"2025-01-27T05:00:00Z","v":126857,"vw":123.156115},{"c":122.95,"h":123.83,"l":122.2,"n":3339,"o":123.78,"t":"2025-01-28T05:00:00Z","v":51648,"vw":122.901675},{"c":121.19,"h":123.39,"l":120.58,"n":2959,"o":122.6,"t":"2025-01-29T05:00:00Z","v":56846,"vw":121.412942},{"c":123.11,"h":124.9,"l":122.28,"n":3182,"o":122.28,"t":"2025-01-30T05:00:00Z","v":66439,"vw":123.106676},{"c":122.25,"h":123.94,"l":121.435,"n":3159,"o":122.54,"t":"2025-01-31T05:00:00Z","v":103963,"vw":122.253406},{"c":123.21,"h":123.24,"l":119.94,"n":3584,"o":121.19,"t":"2025-02-03T05:00:00Z","v":71899,"vw":122.705758},{"c":123.28,"h":123.96,"l":121.125,"n":2692,"o":121.91,"t":"2025-02-04T05:00:00Z","v":67403,"vw":123.058717},{"c":125.4,"h":125.87,"l":122.95,"n":2344,"o":123.7,"t":"2025-02-05T05:00:00Z","v":59173,"vw":125.248041},{"c":125.16,"h":127.4319,"l":124.41,"n":2389,"o":126.55,"t":"2025-02-06T05:00:00Z","v":62629,"vw":125.096527},{"c":123.57,"h":125.63,"l":123.147,"n":2206,"o":124.83,"t":"2025-02-07T05:00:00Z","v":45790,"vw":123.712121},{"c":122.32,"h":123.8,"l":121.92,"n":2278,"o":123.59,"t":"2025-02-10T05:00:00Z","v":56686,"vw":122.554446},{"c":123,"h":123.34,"l":121.94,"n":2615,"o":121.95,"t":"2025-02-11T05:00:00Z","v":71533,"vw":122.905454},{"c":122.06,"h":122.54,"l":120.98,"n":2326,"o":120.98,"t":"2025-02-12T05:00:00Z","v":74255,"vw":122.064511},{"c":123,"h":123.2,"l":121.63,"n":2431,"o":122.29,"t":"2025-02-13T05:00:00Z","v":69134,"vw":122.940572},{"c":121.8,"h":123.515,"l":121.59,"n":2146,"o":123.07,"t":"2025-02-14T05:00:00Z","v":46213,"vw":121.948214},{"c":124.81,"h":125.07,"l":121.635,"n":3501,"o":121.67,"t":"2025-02-18T05:00:00Z","v":116539,"vw":123.777045},{"c":124.34,"h":125.08,"l":123.735,"n":2812,"o":123.94,"t":"2025-02-19T05:00:00Z","v":76508,"vw":124.449809},{"c":123.65,"h":124.74,"l":122.34,"n":2346,"o":123.26,"t":"2025-02-20T05:00:00Z","v":64489,"vw":123.773187},{"c":124.25,"h":124.9,"l":123.615,"n":3178,"o":124.69,"t":"2025-02-21T05:00:00Z","v":112711,"vw":124.302441},{"c":124.54,"h":125.955,"l":123.645,"n":3569,"o":124.94,"t":"2025-02-24T05:00:00Z","v":102435,"vw":124.562479},{"c":126.58,"h":127.41,"l":124.96,"n":3727,"o":124.96,"t":"2025-02-25T05:00:00Z","v":91357,"vw":126.585511},{"c":126.58,"h":127.43,"l":125.75,"n":3997,"o":126.58,"t":"2025-02-26T05:00:00Z","v":102992,"vw":126.555162},{"c":126.38,"h":127.28,"l":117.52,"n":6678,"o":122.93,"t":"2025-02-27T05:00:00Z","v":188936,"vw":124.327831},{"c":126.93,"h":128.375,"l":124.805,"n":3185,"o":126.85,"t":"2025-02-28T05:00:00Z","v":126760,"vw":126.76467},{"c":128.65,"h":129.235,"l":126.36,"n":2950,"o":126.36,"t":"2025-03-03T05:00:00Z","v":69632,"vw":128.540272},{"c":127.25,"h":129.75,"l":127.16,"n":3445,"o":128.4,"t":"2025-03-04T05:00:00Z","v":74492,"vw":127.927637},{"c":126.64,"h":128.0238,"l":124.84,"n":2387,"o":127.14,"t":"2025-03-05T05:00:00Z","v":57756,"vw":126.573553},{"c":127.19,"h":127.91,"l":124.36,"n":2640,"o":125.96,"t":"2025-03-06T05:00:00Z","v":70388,"vw":126.866682},{"c":130.37,"h":130.48,"l":127.68,"n":4232,"o":127.68,"t":"2025-03-07T05:00:00Z","v":87099,"vw":130.073472},{"c":128.89,"h":131.46,"l":128.36,"n":3219,"o":130.38,"t":"2025-03-10T04:00:00Z","v":88317,"vw":129.29129},{"c":128.36,"h":130.4499,"l":127.885,"n":4251,"o":129.74,"t":"2025-03-11T04:00:00Z","v":126283,"vw":128.894765},{"c":126.04,"h":129.18,"l":125.43,"n":3988,"o":128.07,"t":"2025-03-12T04:00:00Z","v":82757,"vw":126.298095},{"c":125.67,"h":126.78,"l":125.02,"n":3644,"o":125.88,"t":"2025-03-13T04:00:00Z","v":105987,"vw":125.59424},{"c":127.29,"h":127.82,"l":124.9133,"n":3528,"o":126.06,"t":"2025-03-14T04:00:00Z","v":86683,"vw":127.159361},{"c":127.69,"h":128.71,"l":126.51,"n":3919,"o":126.51,"t":"2025-03-17T04:00:00Z","v":102601,"vw":127.729893},{"c":126.72,"h":127.24,"l":125.4,"n":3523,"o":127.24,"t":"2025-03-18T04:00:00Z","v":112286,"vw":126.5787},{"c":126.23,"h":127.57,"l":125.455,"n":3258,"o":126.94,"t":"2025-03-19T04:00:00Z","v":90841,"vw":126.357464},{"c":125.54,"h":126.83,"l":125.14,"n":3410,"o":125.36,"t":"2025-03-20T04:00:00Z","v":70721,"vw":125.746063},{"c":124.07,"h":126.845,"l":122.73,"n":3080,"o":124.76,"t":"2025-03-21T04:00:00Z","v":251103,"vw":124.125814},{"c":125.92,"h":126.161,"l":124.1248,"n":4098,"o":124.58,"t":"2025-03-24T04:00:00Z","v":168394,"vw":125.596198},{"c":124.41,"h":125.525,"l":123.67,"n":3698,"o":125.4,"t":"2025-03-25T04:00:00Z","v":99399,"vw":124.501029},{"c":124.62,"h":125.79,"l":122.8201,"n":3105,"o":124.22,"t":"2025-03-26T04:00:00Z","v":82544,"vw":124.747589},{"c":125.62,"h":125.8942,"l":122.645,"n":3077,"o":125.26,"t":"2025-03-27T04:00:00Z","v":72407,"vw":125.318584},{"c":128,"h":129.105,"l":126.225,"n":3737,"o":126.29,"t":"2025-03-28T04:00:00Z","v":96482,"vw":128.039364},{"c":128.43,"h":129.645,"l":127.4,"n":3159,"o":128,"t":"2025-03-31T04:00:00Z","v":112600,"vw":128.479457},{"c":129.56,"h":130.08,"l":127.46,"n":3118,"o":128.16,"t":"2025-04-01T04:00:00Z","v":83955,"vw":129.4491},{"c":129.9,"h":131.5999,"l":128.73,"n":3573,"o":128.77,"t":"2025-04-02T04:00:00Z","v":85529,"vw":129.839437},{"c":133.4,"h":134.13,"l":128.69,"n":5948,"o":129.5,"t":"2025-04-03T04:00:00Z","v":218899,"vw":132.837796},{"c":130.52,"h":134.8599,"l":127.935,"n":8674,"o":132.89,"t":"2025-04-04T04:00:00Z","v":350930,"vw":131.155949},{"c":126.28,"h":131.33,"l":124.985,"n":7635,"o":126.1,"t":"2025-04-07T04:00:00Z","v":304663,"vw":126.813105},{"c":125.1,"h":129,"l":124.02,"n":4919,"o":127.93,"t":"2025-04-08T04:00:00Z","v":137514,"vw":125.837993},{"c":126.77,"h":129.41,"l":121.765,"n":5381,"o":124.88,"t":"2025-04-09T04:00:00Z","v":194099,"vw":124.994239},{"c":127.5,"h":129.685,"l":125,"n":5331,"o":125.09,"t":"2025-04-10T04:00:00Z","v":238700,"vw":127.526159},{"c":131.11,"h":132.77,"l":126.655,"n":7010,"o":127.4,"t":"2025-04-11T04:00:00Z","v":276029,"vw":130.815623},{"c":134.23,"h":134.931,"l":131.035,"n":4569,"o":132,"t":"2025-04-14T04:00:00Z","v":132843,"vw":133.970522},{"c":135.11,"h":136.18,"l":133.865,"n":5124,"o":134.66,"t":"2025-04-15T04:00:00Z","v":151012,"vw":135.230971},{"c":133.49,"h":135.73,"l":132.99,"n":5112,"o":135.73,"t":"2025-04-16T04:00:00Z","v":167159,"vw":133.785224},{"c":135.5,"h":136.52,"l":132.74,"n":4936,"o":132.83,"t":"2025-04-17T04:00:00Z","v":171752,"vw":135.382162},{"c":133.69,"h":135.6,"l":132.275,"n":4890,"o":135.6,"t":"2025-04-21T04:00:00Z","v":135668,"vw":133.622106},{"c":135.17,"h":136.73,"l":134.16,"n":5154,"o":135.07,"t":"2025-04-22T04:00:00Z","v":151536,"vw":135.166315},{"c":132.76,"h":135.62,"l":132.22,"n":5492,"o":134.87,"t":"2025-04-23T04:00:00Z","v":213518,"vw":132.93158},{"c":133.57,"h":134.195,"l":132.17,"n":5757,"o":132.77,"t":"2025-04-24T04:00:00Z","v":124918,"vw":133.460334},{"c":132.2,"h":133.09,"l":130.7402,"n":3781,"o":133,"t":"2025-04-25T04:00:00Z","v":95491,"vw":131.98427},{"c":131.4,"h":132.95,"l":130.235,"n":4603,"o":131.81,"t":"2025-04-28T04:00:00Z","v":125824,"vw":131.119921},{"c":131.98,"h":132.84,"l":130.1,"n":3859,"o":130.41,"t":"2025-04-29T04:00:00Z","v":91512,"vw":131.928918},{"c":131.67,"h":131.94,"l":128,"n":4088,"o":131.94,"t":"2025-04-30T04:00:00Z","v":150790,"vw":131.244268},{"c":132.12,"h":132.97,"l":128.68,"n":4454,"o":132.26,"t":"2025-05-01T04:00:00Z","v":119343,"vw":132.006036},{"c":132.86,"h":133.23,"l":131.39,"n":3775,"o":132.53,"t":"2025-05-02T04:00:00Z","v":90472,"vw":132.602482},{"c":132.38,"h":133.4,"l":131.64,"n":3449,"o":132.36,"t":"2025-05-05T04:00:00Z","v":75215,"vw":132.53043},{"c":133.33,"h":133.72,"l":131.5801,"n":3840,"o":132.46,"t":"2025-05-06T04:00:00Z","v":77990,"vw":133.217679},{"c":134.05,"h":134.28,"l":133.035,"n":5210,"o":133.6,"t":"2025-05-07T04:00:00Z","v":98804,"vw":133.858396},{"c":130.16,"h":136.275,"l":129.21,"n":5139,"o":134,"t":"2025-05-08T04:00:00Z","v":152203,"vw":130.791059},{"c":126.83,"h":130.357,"l":126.23,"n":4455,"o":129.17,"t":"2025-05-09T04:00:00Z","v":120743,"vw":127.064937},{"c":122.91,"h":127.41,"l":122.91,"n":4447,"o":127.41,"t":"2025-05-12T04:00:00Z","v":115594,"vw":123.533313},{"c":119.03,"h":123.892,"l":119.01,"n":5259,"o":123.4,"t":"2025-05-13T04:00:00Z","v":158075,"vw":119.876587},{"c":116,"h":118.7,"l":115.24,"n":6493,"o":118.61,"t":"2025-05-14T04:00:00Z","v":250931,"vw":116.055406},{"c":120.31,"h":121.43,"l":116.2974,"n":5154,"o":117.07,"t":"2025-05-15T04:00:00Z","v":149454,"vw":120.258976},{"c":123.11,"h":123.21,"l":120.17,"n":4369,"o":120.17,"t":"2025-05-16T04:00:00Z","v":126754,"vw":122.407809},{"c":124.9,"h":125.59,"l":121.8748,"n":4184,"o":123.02,"t":"2025-05-19T04:00:00Z","v":146418,"vw":124.68182},{"c":125.04,"h":126.5,"l":124.35,"n":3434,"o":124.35,"t":"2025-05-20T04:00:00Z","v":85507,"vw":125.187271},{"c":122.31,"h":125.175,"l":122.1,"n":2879,"o":124.27,"t":"2025-05-21T04:00:00Z","v":73249,"vw":122.695061},{"c":121.03,"h":121.58,"l":119.8,"n":2631,"o":121.06,"t":"2025-05-22T04:00:00Z","v":63616,"vw":121.054948},{"c":121.87,"h":122.135,"l":120.16,"n":3070,"o":121.6,"t":"2025-05-23T04:00:00Z","v":65587,"vw":121.668221},{"c":123,"h":123.58,"l":121.97,"n":2857,"o":122.42,"t":"2025-05-27T04:00:00Z","v":73377,"vw":122.891459},{"c":120.33,"h":123.06,"l":120.29,"n":3111,"o":122.18,"t":"2025-05-28T04:00:00Z","v":71087,"vw":120.711915},{"c":121.56,"h":121.64,"l":119.65,"n":3048,"o":119.72,"t":"2025-05-29T04:00:00Z","v":125147,"vw":121.26116},{"c":122.19,"h":122.25,"l":121,"n":3306,"o":121.8,"t":"2025-05-30T04:00:00Z","v":96707,"vw":122.070488},{"c":121.87,"h":122.815,"l":120.68,"n":3525,"o":122,"t":"2025-06-02T04:00:00Z","v":98542,"vw":121.760305},{"c":122.62,"h":122.71,"l":119.9562,"n":3289,"o":122.08,"t":"2025-06-03T04:00:00Z","v":103576,"vw":122.11039},{"c":119.86,"h":121.97,"l":119.665,"n":3920,"o":121.97,"t":"2025-06-04T04:00:00Z","v":113557,"vw":120.177405},{"c":119.45,"h":119.87,"l":118.4,"n":3582,"o":119.56,"t":"2025-06-05T04:00:00Z","v":93593,"vw":119.421411},{"c":118.7,"h":120.555,"l":118.245,"n":2627,"o":120.49,"t":"2025-06-06T04:00:00Z","v":57305,"vw":118.82359},{"c":119.38,"h":120.39,"l":118.4085,"n":3030,"o":118.7,"t":"2025-06-09T04:00:00Z","v":70343,"vw":119.524511},{"c":120.53,"h":120.9,"l":119.705,"n":2982,"o":119.76,"t":"2025-06-10T04:00:00Z","v":56535,"vw":120.428379},{"c":120.11,"h":121.735,"l":119.81,"n":3123,"o":121.46,"t":"2025-06-11T04:00:00Z","v":66388,"vw":120.337741},{"c":121.12,"h":121.18,"l":119.28,"n":3325,"o":120.21,"t":"2025-06-12T04:00:00Z","v":81799,"vw":120.734836},{"c":119.39,"h":121.54,"l":119.14,"n":3888,"o":120.9,"t":"2025-06-13T04:00:00Z","v":101463,"vw":120.169492},{"c":119.01,"h":121.25,"l":117.85,"n":5659,"o":119.63,"t":"2025-06-16T04:00:00Z","v":167298,"vw":119.163701},{"c":118.75,"h":119.01,"l":117.64,"n":3659,"o":118.05,"t":"2025-06-17T04:00:00Z","v":79713,"vw":118.575983},{"c":120.85,"h":120.94,"l":118.14,"n":5085,"o":118.5,"t":"2025-06-18T04:00:00Z","v":180351,"vw":120.213109},{"c":120.29,"h":121.56,"l":119.52,"n":5970,"o":121.25,"t":"2025-06-20T04:00:00Z","v":489237,"vw":120.46895},{"c":124.37,"h":124.52,"l":120.57,"n":4977,"o":120.57,"t":"2025-06-23T04:00:00Z","v":160542,"vw":123.684491},{"c":124.12,"h":124.59,"l":122.59,"n":6436,"o":124,"t":"2025-06-24T04:00:00Z","v":217259,"vw":124.040659},{"c":120.29,"h":123.87,"l":120.02,"n":5200,"o":123.67,"t":"2025-06-25T04:00:00Z","v":184043,"vw":120.600371},{"c":121.44,"h":121.58,"l":120.06,"n":4400,"o":120.62,"t":"2025-06-26T04:00:00Z","v":96151,"vw":120.993185},{"c":120.83,"h":122.11,"l":120.68,"n":7852,"o":121.06,"t":"2025-06-27T04:00:00Z","v":454635,"vw":121.254765},{"c":120.22,"h":121.375,"l":118.9816,"n":4979,"o":121.02,"t":"2025-06-30T04:00:00Z","v":153086,"vw":120.105482},{"c":121.39,"h":122.8,"l":119.52,"n":5335,"o":119.52,"t":"2025-07-01T04:00:00Z","v":137094,"vw":121.76267},{"c":121.87,"h":122.9,"l":119.84,"n":5387,"o":121.09,"t":"2025-07-02T04:00:00Z","v":158944,"vw":121.645636},{"c":123.03,"h":123.03,"l":121.36,"n":2374,"o":122.33,"t":"2025-07-03T04:00:00Z","v":46993,"vw":122.548841},{"c":121.83,"h":123.065,"l":121.22,"n":3793,"o":122.43,"t":"2025-07-07T04:00:00Z","v":98777,"vw":121.889475},{"c":121.89,"h":122.57,"l":120.22,"n":3341,"o":121.16,"t":"2025-07-08T04:00:00Z","v":110917,"vw":121.897534},{"c":123.39,"h":123.4,"l":121.06,"n":3801,"o":121.78,"t":"2025-07-09T04:00:00Z","v":108578,"vw":122.986734},{"c":123.55,"h":124.33,"l":122.025,"n":3627,"o":122.79,"t":"2025-07-10T04:00:00Z","v":128305,"vw":123.569718},{"c":123.22,"h":124.085,"l":122.49,"n":2760,"o":123.41,"t":"2025-07-11T04:00:00Z","v":73646,"vw":123.290502},{"c":123.75,"h":124.75,"l":123.0073,"n":3115,"o":123.08,"t":"2025-07-14T04:00:00Z","v":104186,"vw":123.725246},{"c":121.41,"h":123.67,"l":121.41,"n":3769,"o":123.5,"t":"2025-07-15T04:00:00Z","v":121057,"vw":121.834312},{"c":122.61,"h":123.265,"l":121.88,"n":3703,"o":121.96,"t":"2025-07-16T04:00:00Z","v":125071,"vw":122.642248},{"c":121.45,"h":123.35,"l":121.25,"n":4588,"o":123,"t":"2025-07-17T04:00:00Z","v":118221,"vw":121.697824},{"c":122.11,"h":123.365,"l":121.41,"n":4022,"o":121.68,"t":"2025-07-18T04:00:00Z","v":133659,"vw":122.128523},{"c":123.11,"h":124.16,"l":121.62,"n":3867,"o":121.83,"t":"2025-07-21T04:00:00Z","v":120597,"vw":123.231218},{"c":122.78,"h":124.73,"l":122.51,"n":4290,"o":122.51,"t":"2025-07-22T04:00:00Z","v":153264,"vw":123.19647},{"c":120.86,"h":123.23,"l":120.36,"n":3423,"o":122.78,"t":"2025-07-23T04:00:00Z","v":102340,"vw":120.989538},{"c":121.32,"h":121.88,"l":119.725,"n":4765,"o":120.44,"t":"2025-07-24T04:00:00Z","v":148524,"vw":121.001338},{"c":121.56,"h":122.16,"l":120.3251,"n":3784,"o":121.96,"t":"2025-07-25T04:00:00Z","v":100495,"vw":121.31565},{"c":121.11,"h":121.34,"l":119.98,"n":3799,"o":120.95,"t":"2025-07-28T04:00:00Z","v":97896,"vw":120.94286},{"c":120.67,"h":121.94,"l":120.105,"n":3164,"o":121.94,"t":"2025-07-29T04:00:00Z","v":70888,"vw":120.714486},{"c":120.62,"h":122.16,"l":120.265,"n":4314,"o":121.15,"t":"2025-07-30T04:00:00Z","v":91686,"vw":121.006618},{"c":119.88,"h":120.57,"l":118.91,"n":3986,"o":119.55,"t":"2025-07-31T04:00:00Z","v":109536,"vw":119.817225},{"c":119.5,"h":120.54,"l":118.98,"n":5844,"o":120.54,"t":"2025-08-01T04:00:00Z","v":127057,"vw":119.739631},{"c":120.63,"h":120.85,"l":119.5,"n":3543,"o":119.5,"t":"2025-08-04T04:00:00Z","v":70147,"vw":120.529185},{"c":119.85,"h":120.475,"l":118.835,"n":4259,"o":120.44,"t":"2025-08-05T04:00:00Z","v":109741,"vw":119.744234},{"c":120.54,"h":120.92,"l":119.22,"n":3874,"o":119.85,"t":"2025-08-06T04:00:00Z","v":101184,"vw":120.524985},{"c":121.31,"h":122.01,"l":120.25,"n":4834,"o":121.04,"t":"2025-08-07T04:00:00Z","v":81543,"vw":121.326992},{"c":123.46,"h":123.67,"l":120.03,"n":7086,"o":121.41,"t":"2025-08-08T04:00:00Z","v":286456,"vw":122.775435},{"c":123.61,"h":125,"l":122.945,"n":5437,"o":123.92,"t":"2025-08-11T04:00:00Z","v":119884,"vw":123.915684},{"c":124.45,"h":124.58,"l":122.355,"n":4457,"o":124.58,"t":"2025-08-12T04:00:00Z","v":100357,"vw":124.087619},{"c":125.96,"h":126.06,"l":124.185,"n":3376,"o":125,"t":"2025-08-13T04:00:00Z","v":75745,"vw":125.711018},{"c":124.81,"h":126.13,"l":124.405,"n":3460,"o":126.13,"t":"2025-08-14T04:00:00Z","v":79754,"vw":124.912018},{"c":124.6,"h":124.85,"l":123.09,"n":3394,"o":124.85,"t":"2025-08-15T04:00:00Z","v":94251,"vw":124.48668},{"c":123.16,"h":125.15,"l":123.03,"n":3669,"o":123.95,"t":"2025-08-18T04:00:00Z","v":68165,"vw":123.379956},{"c":124.39,"h":124.825,"l":122.9756,"n":3516,"o":123.73,"t":"2025-08-19T04:00:00Z","v":97844,"vw":124.234582},{"c":124.52,"h":126.05,"l":123.955,"n":2869,"o":125.2,"t":"2025-08-20T04:00:00Z","v":76706,"vw":124.5184},{"c":124.61,"h":125.39,"l":123.625,"n":2857,"o":124.06,"t":"2025-08-21T04:00:00Z","v":60457,"vw":124.564511},{"c":127.19,"h":127.72,"l":125.105,"n":4811,"o":125.66,"t":"2025-08-22T04:00:00Z","v":108558,"vw":126.981494},{"c":124.42,"h":126.47,"l":124.27,"n":2708,"o":126.47,"t":"2025-08-25T04:00:00Z","v":70092,"vw":124.647853},{"c":124,"h":124.89,"l":122.86,"n":3932,"o":124.53,"t":"2025-08-26T04:00:00Z","v":129220,"vw":123.917461},{"c":123.82,"h":124.68,"l":123.405,"n":3928,"o":123.79,"t":"2025-08-27T04:00:00Z","v":103324,"vw":123.848033},{"c":123.44,"h":124.2,"l":122,"n":4030,"o":124.2,"t":"2025-08-28T04:00:00Z","v":88554,"vw":123.190611},{"c":123.58,"h":124.72,"l":123.325,"n":2910,"o":123.74,"t":"2025-08-29T04:00:00Z","v":73622,"vw":123.663188},{"c":123.15,"h":124.1988,"l":122.955,"n":4244,"o":123,"t":"2025-09-02T04:00:00Z","v":112754,"vw":123.21331},{"c":123.08,"h":124.1,"l":122.57,"n":4201,"o":122.98,"t":"2025-09-03T04:00:00Z","v":155546,"vw":123.383135},{"c":124.46,"h":124.47,"l":122.34,"n":3683,"o":123.95,"t":"2025-09-04T04:00:00Z","v":87660,"vw":124.132588},{"c":125.58,"h":125.73,"l":123.6784,"n":3142,"o":124.8,"t":"2025-09-05T04:00:00Z","v":97339,"vw":125.071778},{"c":123.33,"h":125.47,"l":122.88,"n":3652,"o":125.47,"t":"2025-09-08T04:00:00Z","v":92486,"vw":123.559783},{"c":124.24,"h":124.81,"l":123.06,"n":3662,"o":123.25,"t":"2025-09-09T04:00:00Z","v":119210,"vw":123.827883},{"c":123.58,"h":125.6,"l":123.26,"n":3806,"o":124.23,"t":"2025-09-10T04:00:00Z","v":94816,"vw":123.704689},{"c":125.24,"h":125.785,"l":123.905,"n":3744,"o":124.12,"t":"2025-09-11T04:00:00Z","v":97138,"vw":125.149964},{"c":125.15,"h":125.34,"l":124.42,"n":4250,"o":125.1,"t":"2025-09-12T04:00:00Z","v":177785,"vw":124.966667},{"c":124.4,"h":125.33,"l":123.5,"n":4020,"o":124.41,"t":"2025-09-15T04:00:00Z","v":122667,"vw":124.534677},{"c":122.73,"h":124.9025,"l":121.93,"n":4562,"o":124,"t":"2025-09-16T04:00:00Z","v":193663,"vw":123.242033},{"c":124.45,"h":126.06,"l":121.86,"n":4610,"o":122.94,"t":"2025-09-17T04:00:00Z","v":160124,"vw":123.917441},{"c":126.31,"h":127.16,"l":123.76,"n":5686,"o":123.76,"t":"2025-09-18T04:00:00Z","v":156015,"vw":126.198402},{"c":128.56,"h":129.15,"l":126.5,"n":6600,"o":127.55,"t":"2025-09-19T04:00:00Z","v":361175,"vw":128.23187},{"c":129,"h":129.395,"l":127.5625,"n":4466,"o":128.22,"t":"2025-09-22T04:00:00Z","v":126220,"vw":128.813528},{"c":132.92,"h":133.39,"l":128.68,"n":6371,"o":128.68,"t":"2025-09-23T04:00:00Z","v":158197,"vw":132.202881},{"c":131.52,"h":132.795,"l":130.5,"n":4512,"o":132.19,"t":"2025-09-24T04:00:00Z","v":124503,"vw":131.451983},{"c":131.87,"h":132.8475,"l":131.2477,"n":4897,"o":132.18,"t":"2025-09-25T04:00:00Z","v":192842,"vw":132.090329},{"c":134.08,"h":134.5,"l":131.64,"n":5429,"o":132.34,"t":"2025-09-26T04:00:00Z","v":170055,"vw":133.450429},{"c":135.26,"h":135.31,"l":132.475,"n":4867,"o":133.42,"t":"2025-09-29T04:00:00Z","v":148643,"vw":134.720476},{"c":134.69,"h":136.23,"l":134.125,"n":4588,"o":135.26,"t":"2025-09-30T04:00:00Z","v":163558,"vw":134.845001},{"c":134.72,"h":135.67,"l":134.325,"n":4554,"o":134.49,"t":"2025-10-01T04:00:00Z","v":110393,"vw":134.870877},{"c":134.38,"h":135.03,"l":132.93,"n":4802,"o":133.99,"t":"2025-10-02T04:00:00Z","v":126581,"vw":134.131786},{"c":136.47,"h":137.28,"l":133.985,"n":4351,"o":134.25,"t":"2025-10-03T04:00:00Z","v":146393,"vw":136.453291},{"c":136.57,"h":138.37,"l":135.975,"n":5481,"o":136.42,"t":"2025-10-06T04:00:00Z","v":146726,"vw":136.742498},{"c":138.12,"h":139.51,"l":136.475,"n":5942,"o":136.73,"t":"2025-10-07T04:00:00Z","v":180891,"vw":138.373286},{"c":138.81,"h":139.28,"l":136.83,"n":4320,"o":138.52,"t":"2025-10-08T04:00:00Z","v":112010,"vw":138.687914},{"c":138.7,"h":139.495,"l":136.15,"n":4330,"o":138.7,"t":"2025-10-09T04:00:00Z","v":82539,"vw":138.704534},{"c":137.58,"h":140.59,"l":137.5,"n":4874,"o":139.25,"t":"2025-10-10T04:00:00Z","v":153034,"vw":138.638705},{"c":134.92,"h":137.77,"l":134.55,"n":5412,"o":137.77,"t":"2025-10-13T04:00:00Z","v":151062,"vw":135.460932},{"c":134.31,"h":136,"l":133.83,"n":5832,"o":135.37,"t":"2025-10-14T04:00:00Z","v":151080,"vw":134.522466},{"c":132.57,"h":135.55,"l":131.52,"n":6150,"o":134,"t":"2025-10-15T04:00:00Z","v":245335,"vw":132.782914},{"c":133.06,"h":134.56,"l":131.59,"n":5328,"o":132.3,"t":"2025-10-16T04:00:00Z","v":158187,"vw":132.90436},{"c":133.42,"h":133.69,"l":131.97,"n":4465,"o":133.49,"t":"2025-10-17T04:00:00Z","v":149042,"vw":133.214308},{"c":134.32,"h":134.755,"l":133.113,"n":3924,"o":133.92,"t":"2025-10-20T04:00:00Z","v":140532,"vw":134.209251},{"c":132.03,"h":135.03,"l":131.84,"n":3937,"o":135.03,"t":"2025-10-21T04:00:00Z","v":108353,"vw":132.434617},{"c":131.48,"h":132.55,"l":129.65,"n":5318,"o":132.06,"t":"2025-10-22T04:00:00Z","v":155409,"vw":131.281675},{"c":130.3,"h":131.86,"l":128.99,"n":4741,"o":131.86,"t":"2025-10-23T04:00:00Z","v":140782,"vw":130.15928},{"c":131.87,"h":132.03,"l":129,"n":3904,"o":131.09,"t":"2025-10-24T04:00:00Z","v":108178,"vw":131.373809},{"c":131.48,"h":132.22,"l":130.56,"n":4523,"o":131.7,"t":"2025-10-27T04:00:00Z","v":102048,"vw":131.372132},{"c":131.8,"h":132.405,"l":129.04,"n":5290,"o":131.47,"t":"2025-10-28T04:00:00Z","v":121670,"vw":131.453257},{"c":128.52,"h":132.08,"l":128.14,"n":4370,"o":132.08,"t":"2025-10-29T04:00:00Z","v":118495,"vw":129.424889},{"c":128.58,"h":129.52,"l":127.27,"n":4088,"o":129,"t":"2025-10-30T04:00:00Z","v":97317,"vw":128.453385},{"c":127.28,"h":128.37,"l":126.17,"n":3864,"o":127.35,"t":"2025-10-31T04:00:00Z","v":138267,"vw":127.226612},{"c":129.54,"h":130.16,"l":125.23,"n":4576,"o":127.35,"t":"2025-11-03T05:00:00Z","v":119421,"vw":129.23863},{"c":131.64,"h":132.13,"l":129.06,"n":3500,"o":129.99,"t":"2025-11-04T05:00:00Z","v":88555,"vw":131.411887},{"c":130.33,"h":132.4,"l":130.27,"n":4028,"o":130.91,"t":"2025-11-05T05:00:00Z","v":101943,"vw":130.715425},{"c":133.14,"h":134.145,"l":129.96,"n":6306,"o":130.3,"t":"2025-11-06T05:00:00Z","v":146505,"vw":133.081426},{"c":135.8,"h":137,"l":133.1802,"n":5368,"o":135.71,"t":"2025-11-07T05:00:00Z","v":128485,"vw":135.386052},{"c":133.5,"h":134.99,"l":132.245,"n":5617,"o":134.54,"t":"2025-11-10T05:00:00Z","v":157849,"vw":133.336536},{"c":135,"h":135.5,"l":132.765,"n":4570,"o":133.89,"t":"2025-11-11T05:00:00Z","v":115538,"vw":135.006279},{"c":134.75,"h":135.9,"l":134.02,"n":4844,"o":134.27,"t":"2025-11-12T05:00:00Z","v":167778,"vw":134.92651},{"c":133.89,"h":135.64,"l":133.84,"n":4628,"o":133.84,"t":"2025-11-13T05:00:00Z","v":102783,"vw":134.401115},{"c":134.58,"h":135.85,"l":131.43,"n":5031,"o":134.38,"t":"2025-11-14T05:00:00Z","v":171839,"vw":134.33634},{"c":134.54,"h":135.86,"l":133.7349,"n":4292,"o":134.81,"t":"2025-11-17T05:00:00Z","v":89472,"vw":134.523078},{"c":135.98,"h":137.23,"l":133.75,"n":5280,"o":135.32,"t":"2025-11-18T05:00:00Z","v":206571,"vw":135.865659},{"c":135.54,"h":137.62,"l":134.61,"n":4522,"o":135.12,"t":"2025-11-19T05:00:00Z","v":120671,"vw":135.872365},{"c":136.89,"h":138.42,"l":135.63,"n":5681,"o":135.88,"t":"2025-11-20T05:00:00Z","v":191469,"vw":137.1569},{"c":137.14,"h":138.62,"l":136.17,"n":5822,"o":137.34,"t":"2025-11-21T05:00:00Z","v":221734,"vw":137.324002},{"c":137.52,"h":138.27,"l":134.85,"n":4973,"o":136.17,"t":"2025-11-24T05:00:00Z","v":203900,"vw":137.512406},{"c":137.19,"h":139.545,"l":135.6485,"n":6085,"o":137.62,"t":"2025-11-25T05:00:00Z","v":216110,"vw":138.163263},{"c":138.38,"h":139.57,"l":136.59,"n":7687,"o":136.59,"t":"2025-11-26T05:00:00Z","v":241160,"vw":138.34468},{"c":139.06,"h":139.35,"l":137.875,"n":2630,"o":138.27,"t":"2025-11-28T05:00:00Z","v":60295,"vw":138.868679},{"c":136.83,"h":138.29,"l":135.97,"n":4054,"o":138.29,"t":"2025-12-01T05:00:00Z","v":106705,"vw":136.84476},{"c":133.39,"h":137.32,"l":133.25,"n":4211,"o":137.32,"t":"2025-12-02T05:00:00Z","v":107830,"vw":134.232497},{"c":131.11,"h":134.92,"l":130.695,"n":4182,"o":134.3,"t":"2025-12-03T05:00:00Z","v":133395,"vw":131.8057},{"c":128.91,"h":132.27,"l":128.5,"n":3681,"o":130.32,"t":"2025-12-04T05:00:00Z","v":111851,"vw":129.604372},{"c":129.14,"h":129.72,"l":127.19,"n":4314,"o":128.63,"t":"2025-12-05T05:00:00Z","v":125606,"vw":128.357315},{"c":126.02,"h":129.17,"l":125.81,"n":4480,"o":129.06,"t":"2025-12-08T05:00:00Z","v":111715,"vw":126.869168},{"c":125.72,"h":127.825,"l":124.96,"n":4405,"o":126.56,"t":"2025-12-09T05:00:00Z","v":95684,"vw":125.663183},{"c":127.17,"h":128.055,"l":125.29,"n":3842,"o":125.56,"t":"2025-12-10T05:00:00Z","v":157311,"vw":127.134482},{"c":128.31,"h":129.57,"l":127.541,"n":4518,"o":128.1,"t":"2025-12-11T05:00:00Z","v":95632,"vw":128.562847},{"c":127.35,"h":128.87,"l":126.63,"n":5670,"o":128.75,"t":"2025-12-12T05:00:00Z","v":168442,"vw":127.742126},{"c":126.83,"h":128.1323,"l":124.33,"n":5008,"o":127.27,"t":"2025-12-15T05:00:00Z","v":140238,"vw":126.479007},{"c":126.9,"h":127.48,"l":125.515,"n":4640,"o":127.23,"t":"2025-12-16T05:00:00Z","v":199047,"vw":126.75363},{"c":128.42,"h":128.755,"l":126.73,"n":4630,"o":126.78,"t":"2025-12-17T05:00:00Z","v":132468,"vw":128.072103},{"c":128.77,"h":129.205,"l":127.45,"n":4183,"o":128.43,"t":"2025-12-18T05:00:00Z","v":107336,"vw":128.564727},{"c":125.11,"h":129.15,"l":124.41,"n":4221,"o":127.71,"t":"2025-12-19T05:00:00Z","v":273784,"vw":125.415266},{"c":124.4,"h":125.99,"l":123.925,"n":4419,"o":124.51,"t":"2025-12-22T05:00:00Z","v":160698,"vw":124.674012},{"c":125.18,"h":125.87,"l":123.85,"n":3418,"o":124.37,"t":"2025-12-23T05:00:00Z","v":78381,"vw":125.255501},{"c":126.27,"h":126.47,"l":125.39,"n":1799,"o":125.57,"t":"2025-12-24T05:00:00Z","v":70999,"vw":126.220168},{"c":125.92,"h":126.23,"l":125.015,"n":2541,"o":125.83,"t":"2025-12-26T05:00:00Z","v":72890,"vw":125.702089},{"c":126.18,"h":126.7844,"l":126.06,"n":3230,"o":126.35,"t":"2025-12-29T05:00:00Z","v":131602,"vw":126.304119},{"c":125.26,"h":126.92,"l":125.25,"n":3432,"o":125.92,"t":"2025-12-30T05:00:00Z","v":70979,"vw":125.526519},{"c":124.76,"h":126.04,"l":123.935,"n":3333,"o":125.37,"t":"2025-12-31T05:00:00Z","v":99779,"vw":124.795645},{"c":124.31,"h":125.852,"l":123.2633,"n":5020,"o":124.36,"t":"2026-01-02T05:00:00Z","v":128490,"vw":124.538479},{"c":123.26,"h":125.11,"l":121.15,"n":4535,"o":123.59,"t":"2026-01-05T05:00:00Z","v":146274,"vw":122.449288},{"c":121.76,"h":123.02,"l":121.25,"n":5300,"o":122.64,"t":"2026-01-06T05:00:00Z","v":142350,"vw":121.867002},{"c":120.97,"h":123.27,"l":119.91,"n":4937,"o":122.61,"t":"2026-01-07T05:00:00Z","v":125211,"vw":121.05991},{"c":123.45,"h":123.65,"l":119.91,"n":3870,"o":119.91,"t":"2026-01-08T05:00:00Z","v":99164,"vw":123.225538},{"c":122.9,"h":125.23,"l":122.4,"n":4529,"o":123.99,"t":"2026-01-09T05:00:00Z","v":114532,"vw":123.542203},{"c":123.49,"h":124.59,"l":122.32,"n":3083,"o":122.64,"t":"2026-01-12T05:00:00Z","v":58097,"vw":123.407434},{"c":124.78,"h":125.14,"l":122.7,"n":4148,"o":123.65,"t":"2026-01-13T05:00:00Z","v":137153,"vw":124.517344},{"c":125.22,"h":125.6,"l":124.2612,"n":3931,"o":125.51,"t":"2026-01-14T05:00:00Z","v":80434,"vw":125.136065},{"c":125.9,"h":126.8,"l":125.01,"n":3457,"o":125.36,"t":"2026-01-15T05:00:00Z","v":85114,"vw":126.057328},{"c":124.6,"h":125.705,"l":123.92,"n":4726,"o":124.85,"t":"2026-01-16T05:00:00Z","v":146823,"vw":124.630684},{"c":123.77,"h":125.235,"l":122.975,"n":4289,"o":124.38,"t":"2026-01-20T05:00:00Z","v":106613,"vw":123.930879},{"c":126.85,"h":127.27,"l":124.21,"n":5000,"o":124.21,"t":"2026-01-21T05:00:00Z","v":143811,"vw":126.479648},{"c":126.31,"h":127.57,"l":125.11,"n":4129,"o":127.46,"t":"2026-01-22T05:00:00Z","v":115666,"vw":126.30817},{"c":125.01,"h":126.5,"l":124.02,"n":4951,"o":126,"t":"2026-01-23T05:00:00Z","v":99945,"vw":124.886918},{"c":126.64,"h":127.5,"l":125.2462,"n":4305,"o":125.67,"t":"2026-01-26T05:00:00Z","v":126645,"vw":126.582616},{"c":127.65,"h":128.19,"l":125.75,"n":4445,"o":126.33,"t":"2026-01-27T05:00:00Z","v":95059,"vw":127.459537},{"c":125.85,"h":127.32,"l":125.4,"n":5315,"o":127.32,"t":"2026-01-28T05:00:00Z","v":122023,"vw":126.037576},{"c":127.3,"h":127.88,"l":125.035,"n":5483,"o":125.23,"t":"2026-01-29T05:00:00Z","v":136411,"vw":127.110525},{"c":128.68,"h":129.025,"l":126.67,"n":5947,"o":126.93,"t":"2026-01-30T05:00:00Z","v":182069,"vw":128.473906},{"c":127.47,"h":130.62,"l":126.7001,"n":6627,"o":128.94,"t":"2026-02-02T05:00:00Z","v":127750,"vw":127.676229},{"c":128.65,"h":130.16,"l":126.82,"n":6107,"o":126.82,"t":"2026-02-03T05:00:00Z","v":118679,"vw":128.274187},{"c":130.88,"h":131.755,"l":128.09,"n":4628,"o":129.57,"t":"2026-02-04T05:00:00Z","v":82911,"vw":130.708722},{"c":131.99,"h":133.74,"l":130.605,"n":7082,"o":132.08,"t":"2026-02-05T05:00:00Z","v":240130,"vw":132.005182},{"c":129.87,"h":133.9,"l":129.87,"n":3196,"o":133.23,"t":"2026-02-06T05:00:00Z","v":108658,"vw":130.313376},{"c":128.99,"h":129.84,"l":126.765,"n":4206,"o":129.7,"t":"2026-02-09T05:00:00Z","v":90218,"vw":128.644596},{"c":130.26,"h":131.56,"l":127.835,"n":4169,"o":129.17,"t":"2026-02-10T05:00:00Z","v":110582,"vw":130.226797},{"c":130.37,"h":131.45,"l":129.29,"n":5331,"o":130.48,"t":"2026-02-11T05:00:00Z","v":181598,"vw":130.436053},{"c":134.42,"h":135.35,"l":130.5,"n":4922,"o":130.5,"t":"2026-02-12T05:00:00Z","v":139347,"vw":134.18763},{"c":135.6,"h":135.62,"l":131.1229,"n":4931,"o":134.12,"t":"2026-02-13T05:00:00Z","v":101894,"vw":135.18525},{"c":134.71,"h":138.07,"l":134.115,"n":4416,"o":136,"t":"2026-02-17T05:00:00Z","v":114554,"vw":134.901983},{"c":130.77,"h":134.835,"l":130.43,"n":4339,"o":133.75,"t":"2026-02-18T05:00:00Z","v":126592,"vw":131.173864},{"c":133.59,"h":134.19,"l":131.51,"n":4624,"o":131.51,"t":"2026-02-19T05:00:00Z","v":120760,"vw":133.465332},{"c":134.39,"h":135.22,"l":132.155,"n":4790,"o":135.11,"t":"2026-02-20T05:00:00Z","v":94581,"vw":134.302815},{"c":135.07,"h":136.86,"l":132.5804,"n":4676,"o":134.45,"t":"2026-02-23T05:00:00Z","v":104076,"vw":135.383837},{"c":135.05,"h":136.73,"l":134.33,"n":4973,"o":135.56,"t":"2026-02-24T05:00:00Z","v":105540,"vw":135.055549},{"c":134.24,"h":134.585,"l":132.34,"n":4382,"o":134.38,"t":"2026-02-25T05:00:00Z","v":106665,"vw":133.991362},{"c":134.62,"h":136.7,"l":132.45,"n":3887,"o":134.83,"t":"2026-02-26T05:00:00Z","v":106908,"vw":134.304553},{"c":135.97,"h":138.41,"l":133.24,"n":4234,"o":135,"t":"2026-02-27T05:00:00Z","v":185052,"vw":136.312028},{"c":137.21,"h":138.14,"l":135.46,"n":4663,"o":136.06,"t":"2026-03-02T05:00:00Z","v":132608,"vw":137.146791},{"c":137.16,"h":137.87,"l":134,"n":4700,"o":136.17,"t":"2026-03-03T05:00:00Z","v":120773,"vw":136.784084},{"c":137.66,"h":137.89,"l":135.5,"n":4223,"o":137.16,"t":"2026-03-04T05:00:00Z","v":101663,"vw":137.185629},{"c":132.35,"h":136.13,"l":132.31,"n":7417,"o":136.13,"t":"2026-03-05T05:00:00Z","v":303253,"vw":133.184112},{"c":132.25,"h":132.295,"l":129.37,"n":5243,"o":131.23,"t":"2026-03-06T05:00:00Z","v":191713,"vw":131.87578},{"c":132.01,"h":132.91,"l":129.4,"n":5312,"o":131.03,"t":"2026-03-09T04:00:00Z","v":136135,"vw":131.426388},{"c":129.04,"h":131.14,"l":128.895,"n":6367,"o":129.75,"t":"2026-03-10T04:00:00Z","v":137531,"vw":129.589642},{"c":128.59,"h":129.085,"l":126.7,"n":4859,"o":128.47,"t":"2026-03-11T04:00:00Z","v":112491,"vw":128.520217},{"c":129.22,"h":130.77,"l":127.44,"n":6473,"o":127.44,"t":"2026-03-12T04:00:00Z","v":173363,"vw":129.352683},{"c":130.65,"h":131.28,"l":129.1501,"n":4695,"o":130.49,"t":"2026-03-13T04:00:00Z","v":125211,"vw":130.399837},{"c":130.43,"h":131.36,"l":129.01,"n":4852,"o":131.13,"t":"2026-03-16T04:00:00Z","v":140217,"vw":130.23256},{"c":128.79,"h":131.33,"l":128.485,"n":4458,"o":131.09,"t":"2026-03-17T04:00:00Z","v":133755,"vw":129.116722},{"c":127.38,"h":128.665,"l":126.6,"n":5023,"o":127.73,"t":"2026-03-18T04:00:00Z","v":185079,"vw":127.434925},{"c":127.45,"h":128.69,"l":126.4601,"n":5685,"o":126.97,"t":"2026-03-19T04:00:00Z","v":191630,"vw":127.47319},{"c":123.55,"h":129.095,"l":122.79,"n":5981,"o":127.53,"t":"2026-03-20T04:00:00Z","v":600549,"vw":123.882451},{"c":126.61,"h":127.76,"l":122.53,"n":6859,"o":125.57,"t":"2026-03-23T04:00:00Z","v":242541,"vw":126.087024},{"c":124.5,"h":127.03,"l":124.4,"n":4998,"o":125.13,"t":"2026-03-24T04:00:00Z","v":151332,"vw":125.192923},{"c":123.44,"h":125.62,"l":123.3,"n":4292,"o":125.22,"t":"2026-03-25T04:00:00Z","v":121036,"vw":123.933821},{"c":124.38,"h":124.4899,"l":122.52,"n":4983,"o":123.31,"t":"2026-03-26T04:00:00Z","v":135774,"vw":124.064907},{"c":124.14,"h":125.68,"l":122.47,"n":4566,"o":124.17,"t":"2026-03-27T04:00:00Z","v":140390,"vw":124.231198},{"c":126.16,"h":127.31,"l":124.6,"n":6694,"o":125.45,"t":"2026-03-30T04:00:00Z","v":217541,"vw":126.185393},{"c":126.37,"h":126.42,"l":122.94,"n":7461,"o":126.22,"t":"2026-03-31T04:00:00Z","v":275423,"vw":125.120552},{"c":127.71,"h":130.27,"l":125.2,"n":6635,"o":125.56,"t":"2026-04-01T04:00:00Z","v":224029,"vw":127.742575},{"c":129.46,"h":129.81,"l":127.36,"n":5033,"o":127.87,"t":"2026-04-02T04:00:00Z","v":129291,"vw":128.956139},{"c":128.12,"h":130.02,"l":127.12,"n":3659,"o":129.05,"t":"2026-04-06T04:00:00Z","v":101361,"vw":128.363675},{"c":129.91,"h":130.53,"l":128.04,"n":4827,"o":128.04,"t":"2026-04-07T04:00:00Z","v":110911,"vw":129.785748},{"c":131.2,"h":131.445,"l":129.49,"n":5035,"o":131.06,"t":"2026-04-08T04:00:00Z","v":132316,"vw":131.042402},{"c":132.73,"h":133.465,"l":129.105,"n":4028,"o":130.29,"t":"2026-04-09T04:00:00Z","v":95323,"vw":132.557495},{"c":131.6,"h":132.7731,"l":131.005,"n":3651,"o":132.4,"t":"2026-04-10T04:00:00Z","v":91025,"vw":131.820141},{"c":128.86,"h":132.54,"l":128.02,"n":4831,"o":131.4,"t":"2026-04-13T04:00:00Z","v":96307,"vw":128.961113},{"c":129.33,"h":129.7,"l":127.13,"n":3844,"o":128.03,"t":"2026-04-14T04:00:00Z","v":86959,"vw":128.8998},{"c":128.04,"h":128.625,"l":127.08,"n":4298,"o":127.39,"t":"2026-04-15T04:00:00Z","v":100399,"vw":127.927171},{"c":127.44,"h":128.395,"l":126.45,"n":5524,"o":127.43,"t":"2026-04-16T04:00:00Z","v":155482,"vw":127.414182},{"c":126.53,"h":127.21,"l":125.1,"n":6616,"o":127.21,"t":"2026-04-17T04:00:00Z","v":203066,"vw":126.21466},{"c":126.6,"h":128.495,"l":126.42,"n":3617,"o":126.58,"t":"2026-04-20T04:00:00Z","v":98517,"vw":126.94743},{"c":124.44,"h":127.02,"l":124.32,"n":4893,"o":127.02,"t":"2026-04-21T04:00:00Z","v":121713,"vw":125.09427},{"c":124.64,"h":125.385,"l":124.09,"n":5618,"o":125,"t":"2026-04-22T04:00:00Z","v":102439,"vw":124.669051},{"c":127.91,"h":128.13,"l":125.25,"n":3936,"o":125.53,"t":"2026-04-23T04:00:00Z","v":85400,"vw":127.478629},{"c":127.64,"h":128.74,"l":127.13,"n":4238,"o":127.5,"t":"2026-04-24T04:00:00Z","v":132882,"vw":127.713107},{"c":127.05,"h":130.17,"l":126.83,"n":5277,"o":128.21,"t":"2026-04-27T04:00:00Z","v":115079,"vw":127.616189},{"c":127.47,"h":128.93,"l":127.18,"n":4834,"o":128.72,"t":"2026-04-28T04:00:00Z","v":134815,"vw":127.839581},{"c":125.13,"h":126.945,"l":124.97,"n":3635,"o":126.31,"t":"2026-04-29T04:00:00Z","v":101943,"vw":125.553938},{"c":126.12,"h":126.965,"l":124.52,"n":4778,"o":124.91,"t":"2026-04-30T04:00:00Z","v":140755,"vw":126.158725},{"c":126.94,"h":128.37,"l":126.09,"n":4375,"o":126.49,"t":"2026-05-01T04:00:00Z","v":90730,"vw":127.076651},{"c":126.48,"h":127.95,"l":125.19,"n":5799,"o":125.79,"t":"2026-05-04T04:00:00Z","v":131682,"vw":126.853905},{"c":125.85,"h":127.47,"l":125.36,"n":3502,"o":126.55,"t":"2026-05-05T04:00:00Z","v":70786,"vw":125.983148},{"c":125.83,"h":127.3,"l":123.47,"n":5477,"o":125.78,"t":"2026-05-06T04:00:00Z","v":110508,"vw":125.82825},{"c":127.23,"h":129.08,"l":125.62,"n":8739,"o":127,"t":"2026-05-07T04:00:00Z","v":302709,"vw":127.165495},{"c":126.42,"h":128.2,"l":126.22,"n":4793,"o":127.44,"t":"2026-05-08T04:00:00Z","v":112299,"vw":126.947229},{"c":125.56,"h":127.1844,"l":125.32,"n":4941,"o":127.11,"t":"2026-05-11T04:00:00Z","v":114563,"vw":125.820371},{"c":126.15,"h":127.67,"l":125.11,"n":5684,"o":125.61,"t":"2026-05-12T04:00:00Z","v":163032,"vw":126.586369},{"c":126.4,"h":126.78,"l":124.24,"n":3947,"o":125.49,"t":"2026-05-13T04:00:00Z","v":112075,"vw":126.123703},{"c":127.57,"h":128,"l":125.67,"n":4840,"o":126.76,"t":"2026-05-14T04:00:00Z","v":136307,"vw":127.373086},{"c":124.77,"h":127.63,"l":124.55,"n":4301,"o":127.63,"t":"2026-05-15T04:00:00Z","v":113135,"vw":125.535065},{"c":126.83,"h":127.72,"l":125.47,"n":4372,"o":125.47,"t":"2026-05-18T04:00:00Z","v":115896,"vw":126.933312},{"c":127.72,"h":129.06,"l":125.97,"n":4819,"o":126.83,"t":"2026-05-19T04:00:00Z","v":116587,"vw":127.819878},{"c":126.95,"h":128.44,"l":126.485,"n":4683,"o":127.65,"t":"2026-05-20T04:00:00Z","v":106333,"vw":127.171269},{"c":127.02,"h":127.51,"l":124.94,"n":4509,"o":126.19,"t":"2026-05-21T04:00:00Z","v":115349,"vw":126.884724},{"c":126.52,"h":126.955,"l":125.37,"n":4747,"o":126.13,"t":"2026-05-22T04:00:00Z","v":123803,"vw":126.343966},{"c":127.1,"h":127.845,"l":126.1875,"n":4430,"o":126.99,"t":"2026-05-26T04:00:00Z","v":113462,"vw":127.141767},{"c":125.85,"h":127.93,"l":124.94,"n":4800,"o":126.34,"t":"2026-05-27T04:00:00Z","v":124833,"vw":125.874901},{"c":123.06,"h":126.74,"l":122.43,"n":6394,"o":125.18,"t":"2026-05-28T04:00:00Z","v":194938,"vw":123.406441},{"c":123.32,"h":123.82,"l":122.57,"n":4996,"o":122.57,"t":"2026-05-29T04:00:00Z","v":182784,"vw":123.244498},{"c":120.62,"h":122.82,"l":119.13,"n":5772,"o":122.14,"t":"2026-06-01T04:00:00Z","v":199191,"vw":120.477899},{"c":122.29,"h":123.7,"l":119.83,"n":6099,"o":119.83,"t":"2026-06-02T04:00:00Z","v":182077,"vw":122.236119},{"c":120.62,"h":123.15,"l":120.51,"n":4922,"o":122.15,"t":"2026-06-03T04:00:00Z","v":129148,"vw":121.339486},{"c":121.29,"h":122.745,"l":120.37,"n":4215,"o":122.3,"t":"2026-06-04T04:00:00Z","v":79469,"vw":121.214615},{"c":123.78,"h":125.31,"l":122.3,"n":5675,"o":122.3,"t":"2026-06-05T04:00:00Z","v":150511,"vw":123.61872},{"c":122.22,"h":124.7,"l":122.06,"n":4718,"o":124.06,"t":"2026-06-08T04:00:00Z","v":105836,"vw":123.023112},{"c":123.04,"h":125.52,"l":122.61,"n":5380,"o":123.17,"t":"2026-06-09T04:00:00Z","v":112985,"vw":123.61321},{"c":124.52,"h":125.745,"l":123.3,"n":4856,"o":124.71,"t":"2026-06-10T04:00:00Z","v":97358,"vw":124.675981},{"c":122.31,"h":126.31,"l":122.2,"n":4582,"o":125.3,"t":"2026-06-11T04:00:00Z","v":98784,"vw":123.13913},{"c":123.55,"h":124.274,"l":122.45,"n":5814,"o":122.45,"t":"2026-06-12T04:00:00Z","v":118712,"vw":123.560798},{"c":121.96,"h":123.83,"l":121.5,"n":6152,"o":121.74,"t":"2026-06-15T04:00:00Z","v":143409,"vw":122.374022},{"c":122.15,"h":123.785,"l":121.39,"n":4317,"o":122.61,"t":"2026-06-16T04:00:00Z","v":130000,"vw":122.183246},{"c":120.03,"h":122.655,"l":119.53,"n":5614,"o":121.4,"t":"2026-06-17T04:00:00Z","v":164654,"vw":120.563447},{"c":120.6,"h":121.11,"l":119.045,"n":4518,"o":120.21,"t":"2026-06-18T04:00:00Z","v":306573,"vw":120.470542},{"c":118.97,"h":121.19,"l":118.88,"n":5574,"o":119.83,"t":"2026-06-22T04:00:00Z","v":191108,"vw":119.86219},{"c":121.54,"h":122.48,"l":119.7591,"n":5480,"o":120.33,"t":"2026-06-23T04:00:00Z","v":140683,"vw":121.466644},{"c":122.04,"h":123.28,"l":121.89,"n":7263,"o":121.89,"t":"2026-06-24T04:00:00Z","v":220134,"vw":122.347845},{"c":122.75,"h":125.21,"l":121,"n":5519,"o":121.89,"t":"2026-06-25T04:00:00Z","v":165727,"vw":122.304986},{"c":125.9,"h":126.26,"l":122.97,"n":6276,"o":123.55,"t":"2026-06-26T04:00:00Z","v":869353,"vw":125.620968},{"c":123.97,"h":126.1,"l":122.77,"n":6392,"o":124.67,"t":"2026-06-29T04:00:00Z","v":192449,"vw":123.841865},{"c":122.48,"h":124.575,"l":122.165,"n":6361,"o":123.5,"t":"2026-06-30T04:00:00Z","v":224582,"vw":122.833426},{"c":122.76,"h":125,"l":122.23,"n":5575,"o":123.25,"t":"2026-07-01T04:00:00Z","v":180695,"vw":123.197202},{"c":125,"h":125.385,"l":122.75,"n":5872,"o":123.43,"t":"2026-07-02T04:00:00Z","v":132414,"vw":124.333357},{"c":122.02,"h":125.36,"l":121.62,"n":5624,"o":125.01,"t":"2026-07-06T04:00:00Z","v":111917,"vw":122.483507},{"c":124.33,"h":125.35,"l":122.84,"n":5448,"o":122.84,"t":"2026-07-07T04:00:00Z","v":125129,"vw":124.522241},{"c":125.26,"h":126.05,"l":123.1375,"n":7028,"o":124.16,"t":"2026-07-08T04:00:00Z","v":230347,"vw":124.734099},{"c":127.91,"h":129.1,"l":124.16,"n":7471,"o":125.05,"t":"2026-07-09T04:00:00Z","v":392159,"vw":127.843508},{"c":128.87,"h":129.71,"l":127.37,"n":8712,"o":127.37,"t":"2026-07-10T04:00:00Z","v":602692,"vw":128.904262},{"c":133.91,"h":134.16,"l":128.83,"n":7806,"o":129.13,"t":"2026-07-13T04:00:00Z","v":316122,"vw":132.608569},{"c":131.13,"h":135,"l":130.81,"n":6383,"o":133.91,"t":"2026-07-14T04:00:00Z","v":197867,"vw":132.21664},{"c":130.44,"h":133.06,"l":129.345,"n":6779,"o":130.8,"t":"2026-07-15T04:00:00Z","v":219806,"vw":131.39252},{"c":133.81,"h":135,"l":130.79,"n":7356,"o":130.79,"t":"2026-07-16T04:00:00Z","v":226221,"vw":133.461178},{"c":133.29,"h":138.37,"l":132.4,"n":6571,"o":135.01,"t":"2026-07-17T04:00:00Z","v":179665,"vw":134.377228},{"c":133,"h":135.24,"l":133,"n":4824,"o":133.01,"t":"2026-07-20T04:00:00Z","v":144929,"vw":133.4576},{"c":131.92,"h":132.98,"l":130.88,"n":5975,"o":131.96,"t":"2026-07-21T04:00:00Z","v":193278,"vw":131.85393},{"c":135.23,"h":135.28,"l":131.1775,"n":5408,"o":133.24,"t":"2026-07-22T04:00:00Z","v":196456,"vw":133.793857},{"c":134.61,"h":136.185,"l":133.265,"n":5341,"o":133.34,"t":"2026-07-23T04:00:00Z","v":146899,"vw":134.601884},{"c":135.78,"h":137.36,"l":132.2,"n":4698,"o":135.8,"t":"2026-07-24T04:00:00Z","v":112576,"vw":135.664115},{"c":135.61,"h":137.44,"l":135.155,"n":6907,"o":135.57,"t":"2026-07-27T04:00:00Z","v":307417,"vw":135.919459},{"c":137.92,"h":140.83,"l":137.15,"n":6085,"o":137.15,"t":"2026-07-28T04:00:00Z","v":232687,"vw":138.902184},{"c":136.78,"h":139.32,"l":136.54,"n":5871,"o":138.12,"t":"2026-07-29T04:00:00Z","v":242822,"vw":137.297512},{"c":133.17,"h":136.71,"l":131.855,"n":6570,"o":135.85,"t":"2026-07-30T04:00:00Z","v":196058,"vw":133.409795},{"c":132.78,"h":133.06,"l":130.82,"n":5355,"o":131.89,"t":"2026-07-31T04:00:00Z","v":237375,"vw":132.463144},{"c":133.86,"h":134.7,"l":131.96,"n":6091,"o":132.22,"t":"2026-08-03T04:00:00Z","v":210446,"vw":133.909598},{"c":133.09,"h":133.86,"l":130.81,"n":6413,"o":132.95,"t":"2026-08-04T04:00:00Z","v":169509,"vw":132.839939},{"c":133.84,"h":134.58,"l":130.76,"n":6412,"o":133.07,"t":"2026-08-05T04:00:00Z","v":185429,"vw":133.222119},{"c":133.5,"h":136.05,"l":133.014,"n":5346,"o":135.24,"t":"2026-08-06T04:00:00Z","v":166309,"vw":133.864635},{"c":133.85,"h":134.33,"l":129.72,"n":5976,"o":130.83,"t":"2026-08-07T04:00:00Z","v":170320,"vw":132.841254},{"c":132.36,"h":134.16,"l":131.605,"n":6900,"o":132.79,"t":"2026-08-10T04:00:00Z","v":195912,"vw":132.695677},{"c":133.56,"h":134.225,"l":131.55,"n":5358,"o":132.45,"t":"2026-08-11T04:00:00Z","v":153730,"vw":133.257563},{"c":134.73,"h":135,"l":132.84,"n":5397,"o":132.97,"t":"2026-08-12T04:00:00Z","v":143905,"vw":134.442788},{"c":135.35,"h":137.25,"l":134.67,"n":6151,"o":135.82,"t":"2026-08-13T04:00:00Z","v":157445,"vw":135.523136},{"c":135.1,"h":136.14,"l":134.4125,"n":5269,"o":134.48,"t":"2026-08-14T04:00:00Z","v":140350,"vw":135.117061},{"c":134.55,"h":134.99,"l":134.11,"n":5576,"o":134.16,"t":"2026-08-17T04:00:00Z","v":129325,"vw":134.608686},{"c":136.56,"h":137.74,"l":136.03,"n":6103,"o":136.03,"t":"2026-08-18T04:00:00Z","v":181947,"vw":136.797305},{"c":136.84,"h":137.735,"l":135.16,"n":5512,"o":135.16,"t":"2026-08-19T04:00:00Z","v":137986,"vw":136.81784},{"c":137.58,"h":138.31,"l":136.31,"n":4667,"o":136.31,"t":"2026-08-20T04:00:00Z","v":150547,"vw":137.467135},{"c":134.13,"h":138.02,"l":133.92,"n":5126,"o":137.66,"t":"2026-08-21T04:00:00Z","v":112790,"vw":135.175985},{"c":135.25,"h":137.08,"l":134.27,"n":6401,"o":134.51,"t":"2026-08-24T04:00:00Z","v":169212,"vw":135.378179},{"c":135,"h":136.695,"l":134.47,"n":5725,"o":135.34,"t":"2026-08-25T04:00:00Z","v":157980,"vw":135.194091},{"c":134.18,"h":136.13,"l":133.89,"n":6361,"o":134.7,"t":"2026-08-26T04:00:00Z","v":208818,"vw":134.722095},{"c":133.3,"h":135.44,"l":132.22,"n":4480,"o":135.44,"t":"2026-08-27T04:00:00Z","v":117466,"vw":133.142493},{"c":132.71,"h":134.86,"l":131.98,"n":4774,"o":134.02,"t":"2026-08-28T04:00:00Z","v":131909,"vw":133.036296},{"c":133.54,"h":133.83,"l":131.67,"n":6322,"o":132.4,"t":"2026-08-31T04:00:00Z","v":110855,"vw":133.398136},{"c":132.3,"h":134.94,"l":131.43,"n":7542,"o":134.36,"t":"2026-09-01T04:00:00Z","v":144127,"vw":132.704532},{"c":130.86,"h":132.74,"l":130.35,"n":8308,"o":132.74,"t":"2026-09-02T04:00:00Z","v":218221,"vw":131.13761},{"c":132.24,"h":132.74,"l":130.52,"n":6170,"o":131.92,"t":"2026-09-03T04:00:00Z","v":184307,"vw":132.044566},{"c":132.66,"h":133.36,"l":131.64,"n":5248,"o":131.64,"t":"2026-09-04T04:00:00Z","v":119761,"vw":132.643927},{"c":133.02,"h":133.5625,"l":132.25,"n":5515,"o":132.29,"t":"2026-09-08T04:00:00Z","v":141685,"vw":133.035101},{"c":130.65,"h":133.86,"l":129.15,"n":5420,"o":133.53,"t":"2026-09-09T04:00:00Z","v":151466,"vw":130.534815},{"c":129.59,"h":132.28,"l":128.93,"n":5594,"o":131.02,"t":"2026-09-10T04:00:00Z","v":138835,"vw":129.600139},{"c":129.82,"h":131.51,"l":129.36,"n":6507,"o":131.45,"t":"2026-09-11T04:00:00Z","v":178017,"vw":130.244065},{"c":129.25,"h":131.055,"l":128.36,"n":5108,"o":130.64,"t":"2026-09-14T04:00:00Z","v":146146,"vw":129.284058},{"c":128.69,"h":129.67,"l":127.5,"n":5726,"o":128.92,"t":"2026-09-15T04:00:00Z","v":146855,"vw":128.782037},{"c":129.75,"h":131.74,"l":128.63,"n":5695,"o":129.67,"t":"2026-09-16T04:00:00Z","v":192588,"vw":129.809305},{"c":130.84,"h":131.48,"l":129.85,"n":4924,"o":130.54,"t":"2026-09-17T04:00:00Z","v":185881,"vw":130.756855},{"c":131.38,"h":131.8,"l":129.5,"n":6016,"o":130.48,"t":"2026-09-18T04:00:00Z","v":421996,"vw":130.989395},{"c":131.15,"h":132.115,"l":130.555,"n":5731,"o":130.71,"t":"2026-09-21T04:00:00Z","v":236254,"vw":131.246467},{"c":131.92,"h":132.91,"l":129.92,"n":6330,"o":131.3,"t":"2026-09-22T04:00:00Z","v":232861,"vw":132.067601},{"c":129.64,"h":132.115,"l":129.53,"n":5947,"o":131.35,"t":"2026-09-23T04:00:00Z","v":187942,"vw":130.419704},{"c":128.26,"h":133.1,"l":127.69,"n":5473,"o":130.12,"t":"2026-09-24T04:00:00Z","v":180923,"vw":128.539303},{"c":128.77,"h":133.01,"l":128.03,"n":6531,"o":128.27,"t":"2026-09-25T04:00:00Z","v":215106,"vw":128.933865},{"c":127.3,"h":129.15,"l":125.9,"n":5512,"o":129.15,"t":"2026-09-28T04:00:00Z","v":180896,"vw":127.160058},{"c":128.15,"h":128.779,"l":126.27,"n":5298,"o":127.21,"t":"2026-09-29T04:00:00Z","v":145750,"vw":128.16865},{"c":128.46,"h":129.6,"l":127.84,"n":5210,"o":129.11,"t":"2026-09-30T04:00:00Z","v":179761,"vw":128.60739},{"c":124.33,"h":128.15,"l":124.33,"n":7652,"o":127.14,"t":"2026-10-01T04:00:00Z","v":272493,"vw":125.621574},{"c":127.38,"h":127.88,"l":125.01,"n":6254,"o":125.2,"t":"2026-10-02T04:00:00Z","v":210210,"vw":127.16005},{"c":126.27,"h":127.74,"l":125.465,"n":6574,"o":126.99,"t":"2026-10-05T04:00:00Z","v":210435,"vw":126.449791},{"c":128.08,"h":128.18,"l":126.9,"n":5338,"o":127.53,"t":"2026-10-06T04:00:00Z","v":123287,"vw":127.777801},{"c":127.83,"h":128.52,"l":126.05,"n":5007,"o":127.21,"t":"2026-10-07T04:00:00Z","v":169950,"vw":127.593993},{"c":128.16,"h":128.52,"l":126.48,"n":4376,"o":127.83,"t":"2026-10-08T04:00:00Z","v":123562,"vw":127.862045},{"c":127.75,"h":128.84,"l":127.66,"n":3575,"o":127.9,"t":"2026-10-09T04:00:00Z","v":70575,"vw":127.876594},{"c":129,"h":129.66,"l":127.985,"n":4925,"o":128.03,"t":"2026-10-12T04:00:00Z","v":146030,"vw":128.965536},{"c":129.76,"h":130.43,"l":128.06,"n":5015,"o":130.09,"t":"2026-10-13T04:00:00Z","v":134108,"vw":129.7419},{"c":129.65,"h":130.69,"l":128.405,"n":5824,"o":129.19,"t":"2026-10-14T04:00:00Z","v":235692,"vw":129.694054},{"c":130.66,"h":133.275,"l":130.21,"n":5595,"o":131.75,"t":"2026-10-15T04:00:00Z","v":171956,"vw":130.910701},{"c":132.18,"h":132.7,"l":130.02,"n":5273,"o":131.39,"t":"2026-10-16T04:00:00Z","v":197109,"vw":132.027153},{"c":128.93,"h":131.89,"l":128.62,"n":4650,"o":131.29,"t":"2026-10-19T04:00:00Z","v":119618,"vw":129.72798},{"c":130.23,"h":132.1,"l":129.67,"n":5693,"o":129.67,"t":"2026-10-20T04:00:00Z","v":182861,"vw":130.570967},{"c":129.92,"h":131.01,"l":129.26,"n":4952,"o":129.97,"t":"2026-10-21T04:00:00Z","v":132833,"vw":130.225272},{"c":134.17,"h":134.57,"l":129.9,"n":5611,"o":130.26,"t":"2026-10-22T04:00:00Z","v":201352,"vw":132.844364}],"volatilityBars":[{"c":131.08,"h":132,"l":130.3,"n":140,"o":131.3,"t":"2026-09-22T13:30:00Z","v":6543,"vw":131.100287},{"c":131.68,"h":131.68,"l":129.92,"n":130,"o":130.67,"t":"2026-09-22T13:45:00Z","v":4282,"vw":130.986953},{"c":132.04,"h":132.34,"l":131.67,"n":167,"o":131.69,"t":"2026-09-22T14:00:00Z","v":4012,"vw":131.954731},{"c":132.04,"h":132.1,"l":131.47,"n":454,"o":131.87,"t":"2026-09-22T14:15:00Z","v":10909,"vw":131.933203},{"c":132.08,"h":132.08,"l":131.985,"n":58,"o":132.07,"t":"2026-09-22T14:30:00Z","v":1096,"vw":132.045},{"c":131.59,"h":131.975,"l":131.59,"n":30,"o":131.975,"t":"2026-09-22T14:45:00Z","v":552,"vw":131.843333},{"c":132.31,"h":132.33,"l":132.13,"n":30,"o":132.13,"t":"2026-09-22T15:15:00Z","v":742,"vw":132.265},{"c":132.49,"h":132.7,"l":132.4,"n":108,"o":132.4,"t":"2026-09-22T15:30:00Z","v":2960,"vw":132.546258},{"c":132.57,"h":132.62,"l":132.41,"n":53,"o":132.41,"t":"2026-09-22T15:45:00Z","v":1856,"vw":132.486721},{"c":132.21,"h":132.555,"l":132.21,"n":118,"o":132.555,"t":"2026-09-22T16:00:00Z","v":3557,"vw":132.425084},{"c":132.11,"h":132.205,"l":132.01,"n":109,"o":132.19,"t":"2026-09-22T16:15:00Z","v":6097,"vw":132.18228},{"c":132.265,"h":132.265,"l":131.48,"n":260,"o":132.12,"t":"2026-09-22T16:30:00Z","v":17794,"vw":131.955681},{"c":132.28,"h":132.63,"l":132.19,"n":98,"o":132.265,"t":"2026-09-22T16:45:00Z","v":6578,"vw":132.451698},{"c":132.09,"h":132.09,"l":131.85,"n":127,"o":131.8584,"t":"2026-09-22T17:15:00Z","v":2797,"vw":131.973991},{"c":132.19,"h":132.19,"l":132.19,"n":45,"o":132.19,"t":"2026-09-22T17:30:00Z","v":839,"vw":132.19},{"c":132.39,"h":132.39,"l":131.83,"n":149,"o":132.08,"t":"2026-09-22T17:45:00Z","v":7809,"vw":132.233367},{"c":132.49,"h":132.56,"l":132.34,"n":77,"o":132.34,"t":"2026-09-22T18:00:00Z","v":1859,"vw":132.455},{"c":132.54,"h":132.54,"l":132.445,"n":67,"o":132.445,"t":"2026-09-22T18:15:00Z","v":2583,"vw":132.500526},{"c":132.445,"h":132.51,"l":132.445,"n":54,"o":132.51,"t":"2026-09-22T18:30:00Z","v":1508,"vw":132.453125},{"c":132.465,"h":132.55,"l":132.465,"n":88,"o":132.55,"t":"2026-09-22T18:45:00Z","v":1715,"vw":132.525714},{"c":132.42,"h":132.475,"l":132.31,"n":208,"o":132.475,"t":"2026-09-22T19:00:00Z","v":7012,"vw":132.445106},{"c":132.67,"h":132.7,"l":132.58,"n":110,"o":132.67,"t":"2026-09-22T19:15:00Z","v":2255,"vw":132.657772},{"c":132.58,"h":132.86,"l":132.58,"n":395,"o":132.61,"t":"2026-09-22T19:30:00Z","v":8324,"vw":132.704592},{"c":131.97,"h":132.91,"l":131.9,"n":1197,"o":132.61,"t":"2026-09-22T19:45:00Z","v":39076,"vw":132.369976},{"c":131.92,"h":132.05,"l":131.92,"n":20,"o":132.05,"t":"2026-09-22T20:00:00Z","v":55464,"vw":131.921819},{"c":131.03,"h":132.115,"l":130.37,"n":304,"o":131.35,"t":"2026-09-23T13:30:00Z","v":24003,"vw":131.698625},{"c":130.96,"h":131.285,"l":130.589,"n":302,"o":131.2,"t":"2026-09-23T13:45:00Z","v":21613,"vw":131.099078},{"c":131.3,"h":131.795,"l":130.75,"n":218,"o":131.09,"t":"2026-09-23T14:00:00Z","v":9173,"vw":131.307922},{"c":131.035,"h":131.29,"l":130.49,"n":159,"o":131.29,"t":"2026-09-23T14:15:00Z","v":4044,"vw":130.906235},{"c":131.03,"h":131.03,"l":131.03,"n":7,"o":131.03,"t":"2026-09-23T14:30:00Z","v":116,"vw":131.03},{"c":130.18,"h":130.3425,"l":129.74,"n":149,"o":130.3425,"t":"2026-09-23T14:45:00Z","v":3543,"vw":130.065938},{"c":130.4,"h":130.55,"l":130.4,"n":26,"o":130.55,"t":"2026-09-23T15:00:00Z","v":625,"vw":130.485},{"c":130.135,"h":130.135,"l":130.135,"n":4,"o":130.135,"t":"2026-09-23T15:15:00Z","v":346,"vw":130.135},{"c":130.08,"h":130.0899,"l":129.73,"n":118,"o":129.73,"t":"2026-09-23T15:45:00Z","v":2914,"vw":129.940173},{"c":129.73,"h":130.31,"l":129.73,"n":127,"o":130.31,"t":"2026-09-23T16:00:00Z","v":6740,"vw":130.088045},{"c":129.725,"h":129.725,"l":129.65,"n":20,"o":129.65,"t":"2026-09-23T16:15:00Z","v":641,"vw":129.70307},{"c":129.86,"h":129.86,"l":129.72,"n":68,"o":129.72,"t":"2026-09-23T16:30:00Z","v":1947,"vw":129.836636},{"c":129.87,"h":129.87,"l":129.53,"n":121,"o":129.865,"t":"2026-09-23T16:45:00Z","v":3254,"vw":129.648225},{"c":129.95,"h":130.41,"l":129.83,"n":92,"o":129.98,"t":"2026-09-23T17:00:00Z","v":3143,"vw":130.028888},{"c":129.935,"h":129.935,"l":129.895,"n":11,"o":129.895,"t":"2026-09-23T17:15:00Z","v":393,"vw":129.918051},{"c":129.9,"h":130.09,"l":129.9,"n":109,"o":129.925,"t":"2026-09-23T17:30:00Z","v":2570,"vw":129.966429},{"c":130.115,"h":130.17,"l":129.8,"n":162,"o":130.1,"t":"2026-09-23T18:00:00Z","v":4271,"vw":129.997444},{"c":129.95,"h":130.05,"l":129.84,"n":53,"o":130.05,"t":"2026-09-23T18:15:00Z","v":1542,"vw":129.93},{"c":129.73,"h":129.835,"l":129.72,"n":70,"o":129.835,"t":"2026-09-23T18:30:00Z","v":1077,"vw":129.767091},{"c":129.83,"h":129.98,"l":129.675,"n":163,"o":129.675,"t":"2026-09-23T18:45:00Z","v":3224,"vw":129.82689},{"c":129.905,"h":129.93,"l":129.74,"n":129,"o":129.74,"t":"2026-09-23T19:00:00Z","v":3500,"vw":129.849756},{"c":129.99,"h":130,"l":129.855,"n":116,"o":129.96,"t":"2026-09-23T19:15:00Z","v":2356,"vw":129.965413},{"c":129.77,"h":130.18,"l":129.69,"n":148,"o":130.18,"t":"2026-09-23T19:30:00Z","v":3318,"vw":129.879},{"c":129.56,"h":130.01,"l":129.56,"n":946,"o":129.69,"t":"2026-09-23T19:45:00Z","v":23972,"vw":129.745741},{"c":129.64,"h":129.64,"l":129.64,"n":17,"o":129.64,"t":"2026-09-23T20:00:00Z","v":37954,"vw":129.64},{"c":129.93,"h":133.1,"l":129.93,"n":93,"o":130.12,"t":"2026-09-24T13:30:00Z","v":7607,"vw":131.255339},{"c":130.58,"h":130.58,"l":129.88,"n":42,"o":130.135,"t":"2026-09-24T13:45:00Z","v":1590,"vw":130.021458},{"c":130,"h":130.45,"l":129.51,"n":242,"o":130.19,"t":"2026-09-24T14:00:00Z","v":4212,"vw":129.88497},{"c":129.2,"h":129.2,"l":129.2,"n":36,"o":129.2,"t":"2026-09-24T14:30:00Z","v":338,"vw":129.2},{"c":129,"h":129.317,"l":129,"n":66,"o":129.26,"t":"2026-09-24T15:00:00Z","v":1622,"vw":129.184339},{"c":129.175,"h":129.175,"l":129,"n":14,"o":129,"t":"2026-09-24T15:15:00Z","v":267,"vw":129.0875},{"c":128.91,"h":129,"l":128.79,"n":186,"o":129,"t":"2026-09-24T15:30:00Z","v":5710,"vw":128.867681},{"c":128.92,"h":128.98,"l":128.92,"n":22,"o":128.97,"t":"2026-09-24T15:45:00Z","v":544,"vw":128.953233},{"c":129.23,"h":129.23,"l":128.92,"n":84,"o":128.92,"t":"2026-09-24T16:00:00Z","v":2553,"vw":129.076228},{"c":129.21,"h":129.32,"l":128.96,"n":123,"o":129.18,"t":"2026-09-24T16:15:00Z","v":3316,"vw":129.086428},{"c":129,"h":129.29,"l":128.93,"n":76,"o":129.18,"t":"2026-09-24T16:30:00Z","v":2596,"vw":129.121315},{"c":128.98,"h":128.98,"l":128.98,"n":10,"o":128.98,"t":"2026-09-24T16:45:00Z","v":117,"vw":128.98},{"c":128.9,"h":128.98,"l":128.9,"n":31,"o":128.98,"t":"2026-09-24T17:00:00Z","v":944,"vw":128.945},{"c":128.955,"h":129.05,"l":128.72,"n":112,"o":128.9222,"t":"2026-09-24T17:15:00Z","v":3119,"vw":128.914053},{"c":128.72,"h":128.955,"l":128.72,"n":36,"o":128.955,"t":"2026-09-24T17:30:00Z","v":700,"vw":128.77875},{"c":128.35,"h":128.67,"l":128.35,"n":61,"o":128.67,"t":"2026-09-24T17:45:00Z","v":1265,"vw":128.56875},{"c":128.13,"h":128.505,"l":128.13,"n":83,"o":128.505,"t":"2026-09-24T18:00:00Z","v":2109,"vw":128.326538},{"c":128.24,"h":128.45,"l":128.09,"n":241,"o":128.13,"t":"2026-09-24T18:15:00Z","v":6489,"vw":128.306899},{"c":128.395,"h":128.395,"l":128.21,"n":93,"o":128.24,"t":"2026-09-24T18:30:00Z","v":2461,"vw":128.249688},{"c":128.42,"h":128.42,"l":128.04,"n":216,"o":128.4,"t":"2026-09-24T18:45:00Z","v":5632,"vw":128.259387},{"c":128.23,"h":128.4,"l":128.23,"n":108,"o":128.4,"t":"2026-09-24T19:00:00Z","v":2955,"vw":128.326944},{"c":128.13,"h":128.345,"l":127.9,"n":263,"o":128.23,"t":"2026-09-24T19:15:00Z","v":7361,"vw":128.165962},{"c":127.97,"h":128.21,"l":127.94,"n":305,"o":128.09,"t":"2026-09-24T19:30:00Z","v":7588,"vw":128.076393},{"c":128.26,"h":128.5,"l":127.69,"n":1181,"o":127.97,"t":"2026-09-24T19:45:00Z","v":45000,"vw":128.188177},{"c":128.26,"h":128.26,"l":128.26,"n":28,"o":128.26,"t":"2026-09-24T20:00:00Z","v":51469,"vw":128.26},{"c":128.56,"h":133.01,"l":128.16,"n":529,"o":128.27,"t":"2026-09-25T13:30:00Z","v":19250,"vw":128.646307},{"c":128.88,"h":129.45,"l":128.5,"n":641,"o":128.92,"t":"2026-09-25T13:45:00Z","v":31870,"vw":129.055055},{"c":128.76,"h":128.77,"l":128.52,"n":47,"o":128.575,"t":"2026-09-25T14:00:00Z","v":1880,"vw":128.631584},{"c":128.68,"h":129.38,"l":128.68,"n":13,"o":129.38,"t":"2026-09-25T14:15:00Z","v":422,"vw":128.86},{"c":128.43,"h":128.43,"l":128.43,"n":10,"o":128.43,"t":"2026-09-25T14:30:00Z","v":179,"vw":128.43},{"c":128.27,"h":128.715,"l":128.14,"n":66,"o":128.715,"t":"2026-09-25T14:45:00Z","v":1341,"vw":128.530146},{"c":128.125,"h":128.325,"l":128.125,"n":49,"o":128.325,"t":"2026-09-25T15:00:00Z","v":1129,"vw":128.235049},{"c":128.135,"h":128.34,"l":128.1,"n":102,"o":128.3,"t":"2026-09-25T15:15:00Z","v":3014,"vw":128.180714},{"c":128.04,"h":128.23,"l":128.04,"n":26,"o":128.13,"t":"2026-09-25T15:30:00Z","v":990,"vw":128.135714},{"c":128.28,"h":128.36,"l":128.03,"n":153,"o":128.04,"t":"2026-09-25T15:45:00Z","v":2793,"vw":128.195062},{"c":128.6,"h":128.61,"l":128.36,"n":77,"o":128.36,"t":"2026-09-25T16:00:00Z","v":2326,"vw":128.533219},{"c":128.95,"h":128.95,"l":128.6,"n":53,"o":128.795,"t":"2026-09-25T16:15:00Z","v":1467,"vw":128.699444},{"c":129.05,"h":129.05,"l":128.885,"n":95,"o":128.89,"t":"2026-09-25T16:30:00Z","v":2606,"vw":128.962048},{"c":129.13,"h":129.13,"l":129.13,"n":9,"o":129.13,"t":"2026-09-25T16:45:00Z","v":116,"vw":129.13},{"c":129.27,"h":129.44,"l":129.19,"n":112,"o":129.19,"t":"2026-09-25T17:00:00Z","v":3552,"vw":129.307273},{"c":129.23,"h":129.425,"l":129.23,"n":22,"o":129.425,"t":"2026-09-25T17:15:00Z","v":586,"vw":129.326639},{"c":129.26,"h":129.26,"l":129.26,"n":17,"o":129.26,"t":"2026-09-25T17:30:00Z","v":358,"vw":129.26},{"c":129.175,"h":129.375,"l":129.07,"n":74,"o":129.07,"t":"2026-09-25T17:45:00Z","v":1404,"vw":129.271484},{"c":129.19,"h":129.19,"l":129.16,"n":54,"o":129.17,"t":"2026-09-25T18:00:00Z","v":1590,"vw":129.169221},{"c":129.17,"h":129.22,"l":129.17,"n":38,"o":129.18,"t":"2026-09-25T18:15:00Z","v":894,"vw":129.183893},{"c":129.23,"h":129.32,"l":129.17,"n":188,"o":129.17,"t":"2026-09-25T18:30:00Z","v":5234,"vw":129.234912},{"c":129.36,"h":129.36,"l":129.335,"n":21,"o":129.335,"t":"2026-09-25T18:45:00Z","v":649,"vw":129.352},{"c":129.45,"h":129.62,"l":129.37,"n":282,"o":129.37,"t":"2026-09-25T19:00:00Z","v":8586,"vw":129.470502},{"c":129.485,"h":129.485,"l":129.485,"n":13,"o":129.485,"t":"2026-09-25T19:15:00Z","v":419,"vw":129.485},{"c":129.32,"h":129.48,"l":129.24,"n":251,"o":129.47,"t":"2026-09-25T19:30:00Z","v":7214,"vw":129.367719},{"c":128.78,"h":129.75,"l":128.78,"n":1220,"o":129.37,"t":"2026-09-25T19:45:00Z","v":39925,"vw":129.227249},{"c":128.77,"h":128.77,"l":128.77,"n":23,"o":128.77,"t":"2026-09-25T20:00:00Z","v":53587,"vw":128.77},{"c":128.05,"h":129.15,"l":127.5,"n":110,"o":129.15,"t":"2026-09-28T13:30:00Z","v":5185,"vw":128.017145},{"c":128.58,"h":128.58,"l":128.14,"n":44,"o":128.14,"t":"2026-09-28T13:45:00Z","v":881,"vw":128.393333},{"c":127.96,"h":128.04,"l":127.515,"n":93,"o":128.04,"t":"2026-09-28T14:00:00Z","v":3203,"vw":127.962954},{"c":127.695,"h":128.3899,"l":127.54,"n":55,"o":128.3899,"t":"2026-09-28T14:15:00Z","v":1511,"vw":127.963315},{"c":127.7,"h":127.7,"l":127.7,"n":24,"o":127.7,"t":"2026-09-28T14:30:00Z","v":347,"vw":127.7},{"c":127.34,"h":127.46,"l":127.245,"n":150,"o":127.46,"t":"2026-09-28T14:45:00Z","v":3606,"vw":127.392222},{"c":126.5,"h":127.13,"l":125.9,"n":234,"o":127.13,"t":"2026-09-28T15:00:00Z","v":13985,"vw":126.308451},{"c":126.54,"h":126.67,"l":126.165,"n":111,"o":126.27,"t":"2026-09-28T15:15:00Z","v":3765,"vw":126.46725},{"c":126.52,"h":126.52,"l":126.31,"n":41,"o":126.31,"t":"2026-09-28T15:30:00Z","v":922,"vw":126.415},{"c":126.26,"h":126.48,"l":126.26,"n":34,"o":126.31,"t":"2026-09-28T15:45:00Z","v":789,"vw":126.375204},{"c":126.52,"h":126.52,"l":126.24,"n":158,"o":126.35,"t":"2026-09-28T16:00:00Z","v":3986,"vw":126.384016},{"c":126.87,"h":126.89,"l":126.55,"n":202,"o":126.73,"t":"2026-09-28T16:15:00Z","v":5280,"vw":126.757647},{"c":126.93,"h":126.95,"l":126.57,"n":174,"o":126.66,"t":"2026-09-28T16:30:00Z","v":7056,"vw":126.788097},{"c":127.04,"h":127.04,"l":126.97,"n":41,"o":126.995,"t":"2026-09-28T16:45:00Z","v":930,"vw":127.001},{"c":126.65,"h":127.03,"l":126.65,"n":126,"o":127.03,"t":"2026-09-28T17:00:00Z","v":3265,"vw":126.915576},{"c":126.71,"h":126.73,"l":126.37,"n":118,"o":126.39,"t":"2026-09-28T17:15:00Z","v":4117,"vw":126.608095},{"c":126.66,"h":126.66,"l":126.66,"n":21,"o":126.66,"t":"2026-09-28T17:30:00Z","v":502,"vw":126.66},{"c":127.08,"h":127.08,"l":126.81,"n":104,"o":126.81,"t":"2026-09-28T17:45:00Z","v":3380,"vw":127.035014},{"c":127.08,"h":127.145,"l":127.08,"n":105,"o":127.11,"t":"2026-09-28T18:00:00Z","v":3430,"vw":127.130441},{"c":127.44,"h":127.44,"l":127.12,"n":96,"o":127.13,"t":"2026-09-28T18:15:00Z","v":2681,"vw":127.247367},{"c":127.26,"h":127.64,"l":127.22,"n":112,"o":127.45,"t":"2026-09-28T18:30:00Z","v":5310,"vw":127.549964},{"c":127.23,"h":127.29,"l":127.195,"n":84,"o":127.29,"t":"2026-09-28T18:45:00Z","v":1709,"vw":127.2453},{"c":127,"h":127.26,"l":127,"n":33,"o":127.26,"t":"2026-09-28T19:00:00Z","v":698,"vw":127.13},{"c":127.06,"h":127.135,"l":127.06,"n":66,"o":127.0825,"t":"2026-09-28T19:15:00Z","v":1634,"vw":127.09375},{"c":127.04,"h":127.1175,"l":127.04,"n":62,"o":127.1175,"t":"2026-09-28T19:30:00Z","v":1233,"vw":127.07875},{"c":127.42,"h":127.64,"l":127.155,"n":877,"o":127.19,"t":"2026-09-28T19:45:00Z","v":32988,"vw":127.354293},{"c":127.3,"h":127.3,"l":127.3,"n":18,"o":127.3,"t":"2026-09-28T20:00:00Z","v":40945,"vw":127.3},{"c":128.135,"h":128.35,"l":126.27,"n":163,"o":127.21,"t":"2026-09-29T13:30:00Z","v":7427,"vw":127.284948},{"c":127.8622,"h":128.375,"l":127.74,"n":624,"o":127.92,"t":"2026-09-29T13:45:00Z","v":12844,"vw":128.028633},{"c":128.4,"h":128.54,"l":128.19,"n":86,"o":128.19,"t":"2026-09-29T14:00:00Z","v":3229,"vw":128.331372},{"c":128.15,"h":128.685,"l":128.15,"n":107,"o":128.685,"t":"2026-09-29T14:15:00Z","v":1826,"vw":128.3845},{"c":128.35,"h":128.5,"l":128.3,"n":245,"o":128.49,"t":"2026-09-29T14:30:00Z","v":10774,"vw":128.432553},{"c":128.08,"h":128.08,"l":127.935,"n":22,"o":127.935,"t":"2026-09-29T14:45:00Z","v":1372,"vw":128.011959},{"c":128.31,"h":128.31,"l":128.31,"n":3,"o":128.31,"t":"2026-09-29T15:00:00Z","v":111,"vw":128.31},{"c":128.175,"h":128.175,"l":128.175,"n":1,"o":128.175,"t":"2026-09-29T15:15:00Z","v":280,"vw":128.175},{"c":128.18,"h":128.37,"l":128.18,"n":53,"o":128.37,"t":"2026-09-29T15:45:00Z","v":1357,"vw":128.33},{"c":128.5,"h":128.56,"l":128.32,"n":88,"o":128.32,"t":"2026-09-29T16:00:00Z","v":2399,"vw":128.437962},{"c":128.4,"h":128.55,"l":128.39,"n":30,"o":128.55,"t":"2026-09-29T16:15:00Z","v":796,"vw":128.446667},{"c":128.15,"h":128.43,"l":128.15,"n":81,"o":128.43,"t":"2026-09-29T16:30:00Z","v":1773,"vw":128.211429},{"c":128.02,"h":128.08,"l":127.765,"n":148,"o":127.82,"t":"2026-09-29T16:45:00Z","v":6196,"vw":127.980406},{"c":128.55,"h":128.55,"l":128.5,"n":133,"o":128.5,"t":"2026-09-29T17:00:00Z","v":1917,"vw":128.528726},{"c":128.52,"h":128.75,"l":128.52,"n":106,"o":128.64,"t":"2026-09-29T17:15:00Z","v":2753,"vw":128.64427},{"c":128.54,"h":128.54,"l":128.37,"n":35,"o":128.37,"t":"2026-09-29T17:30:00Z","v":1367,"vw":128.508864},{"c":128.37,"h":128.779,"l":128.37,"n":66,"o":128.779,"t":"2026-09-29T17:45:00Z","v":1741,"vw":128.549331},{"c":127.955,"h":128.315,"l":127.955,"n":37,"o":128.315,"t":"2026-09-29T18:00:00Z","v":938,"vw":128.0775},{"c":128.1,"h":128.1,"l":128.1,"n":10,"o":128.1,"t":"2026-09-29T18:15:00Z","v":225,"vw":128.1},{"c":128.07,"h":128.19,"l":127.895,"n":104,"o":128.19,"t":"2026-09-29T18:30:00Z","v":2564,"vw":128.066818},{"c":128.16,"h":128.1699,"l":127.91,"n":74,"o":128.115,"t":"2026-09-29T18:45:00Z","v":1860,"vw":128.125127},{"c":128.095,"h":128.15,"l":128.0925,"n":35,"o":128.15,"t":"2026-09-29T19:00:00Z","v":853,"vw":128.108779},{"c":128.22,"h":128.22,"l":128.05,"n":90,"o":128.08,"t":"2026-09-29T19:15:00Z","v":1555,"vw":128.144469},{"c":128.42,"h":128.42,"l":128.2,"n":64,"o":128.2,"t":"2026-09-29T19:30:00Z","v":1154,"vw":128.332911},{"c":128.15,"h":128.605,"l":128.12,"n":753,"o":128.34,"t":"2026-09-29T19:45:00Z","v":19889,"vw":128.349712},{"c":128.15,"h":128.15,"l":128.15,"n":34,"o":128.15,"t":"2026-09-29T20:00:00Z","v":38532,"vw":128.15},{"c":129.03,"h":129.11,"l":129.03,"n":36,"o":129.11,"t":"2026-09-30T13:30:00Z","v":2834,"vw":129.106769},{"c":128.61,"h":128.61,"l":128.59,"n":35,"o":128.59,"t":"2026-09-30T13:45:00Z","v":387,"vw":128.6},{"c":128.695,"h":128.8,"l":127.84,"n":65,"o":127.84,"t":"2026-09-30T14:00:00Z","v":2169,"vw":128.454099},{"c":128.45,"h":128.65,"l":128.35,"n":199,"o":128.35,"t":"2026-09-30T14:15:00Z","v":2880,"vw":128.443133},{"c":129.245,"h":129.245,"l":127.965,"n":396,"o":127.965,"t":"2026-09-30T14:30:00Z","v":11088,"vw":128.53838},{"c":128.58,"h":129.434,"l":128.56,"n":48,"o":128.64,"t":"2026-09-30T14:45:00Z","v":1599,"vw":128.907462},{"c":128.68,"h":128.69,"l":128.33,"n":95,"o":128.36,"t":"2026-09-30T15:00:00Z","v":2004,"vw":128.57},{"c":128.79,"h":128.79,"l":128.185,"n":94,"o":128.575,"t":"2026-09-30T15:15:00Z","v":2091,"vw":128.58811},{"c":128.31,"h":128.815,"l":128.31,"n":47,"o":128.8,"t":"2026-09-30T15:30:00Z","v":1028,"vw":128.691765},{"c":128.45,"h":128.45,"l":128.45,"n":37,"o":128.45,"t":"2026-09-30T15:45:00Z","v":1038,"vw":128.45},{"c":128.83,"h":128.83,"l":128.59,"n":122,"o":128.59,"t":"2026-09-30T16:00:00Z","v":3392,"vw":128.683077},{"c":128.945,"h":128.945,"l":128.9,"n":9,"o":128.9,"t":"2026-09-30T16:15:00Z","v":373,"vw":128.915},{"c":129.395,"h":129.395,"l":128.81,"n":198,"o":128.81,"t":"2026-09-30T16:30:00Z","v":4876,"vw":129.00646},{"c":129.18,"h":129.18,"l":129.095,"n":15,"o":129.095,"t":"2026-09-30T16:45:00Z","v":303,"vw":129.1375},{"c":129.01,"h":129.155,"l":128.73,"n":94,"o":129,"t":"2026-09-30T17:00:00Z","v":4763,"vw":128.934067},{"c":129.05,"h":129.05,"l":128.995,"n":10,"o":128.995,"t":"2026-09-30T17:15:00Z","v":231,"vw":129.0225},{"c":128.91,"h":129.02,"l":128.76,"n":67,"o":129,"t":"2026-09-30T17:30:00Z","v":1890,"vw":128.882273},{"c":129.02,"h":129.02,"l":128.68,"n":91,"o":128.79,"t":"2026-09-30T17:45:00Z","v":2911,"vw":128.85595},{"c":129.36,"h":129.6,"l":128.78,"n":323,"o":128.78,"t":"2026-09-30T18:15:00Z","v":11995,"vw":129.248131},{"c":128.75,"h":129.18,"l":128.74,"n":177,"o":129.18,"t":"2026-09-30T18:30:00Z","v":5296,"vw":128.9632},{"c":128.72,"h":128.97,"l":128.72,"n":55,"o":128.77,"t":"2026-09-30T18:45:00Z","v":1026,"vw":128.807346},{"c":128.54,"h":128.7275,"l":128.54,"n":104,"o":128.725,"t":"2026-09-30T19:00:00Z","v":2244,"vw":128.631079},{"c":128.58,"h":128.59,"l":128.465,"n":44,"o":128.465,"t":"2026-09-30T19:15:00Z","v":1118,"vw":128.5575},{"c":128.535,"h":128.63,"l":128.34,"n":144,"o":128.53,"t":"2026-09-30T19:30:00Z","v":3246,"vw":128.507011},{"c":128.56,"h":128.9,"l":128.34,"n":652,"o":128.39,"t":"2026-09-30T19:45:00Z","v":21477,"vw":128.615879},{"c":128.46,"h":128.46,"l":128.39,"n":25,"o":128.4,"t":"2026-09-30T20:00:00Z","v":68900,"vw":128.459289},{"c":126.56,"h":128.15,"l":126.56,"n":258,"o":127.14,"t":"2026-10-01T13:30:00Z","v":24416,"vw":127.376896},{"c":126.58,"h":126.58,"l":126.26,"n":133,"o":126.37,"t":"2026-10-01T13:45:00Z","v":4770,"vw":126.368914},{"c":127.7,"h":127.7,"l":126.87,"n":62,"o":127.03,"t":"2026-10-01T14:00:00Z","v":2570,"vw":127.205684},{"c":126.17,"h":127.68,"l":126.17,"n":275,"o":127.68,"t":"2026-10-01T14:15:00Z","v":11148,"vw":126.908852},{"c":126.12,"h":126.6,"l":126.12,"n":54,"o":126.255,"t":"2026-10-01T14:30:00Z","v":1041,"vw":126.253928},{"c":126.99,"h":126.99,"l":126.44,"n":170,"o":126.45,"t":"2026-10-01T14:45:00Z","v":3464,"vw":126.802607},{"c":126.86,"h":127.33,"l":126.33,"n":134,"o":126.75,"t":"2026-10-01T15:00:00Z","v":3262,"vw":126.735529},{"c":126.62,"h":127.71,"l":126.2301,"n":268,"o":127.22,"t":"2026-10-01T15:15:00Z","v":9644,"vw":126.846748},{"c":126.665,"h":127.11,"l":126.665,"n":123,"o":126.73,"t":"2026-10-01T15:30:00Z","v":2948,"vw":126.8985},{"c":126.47,"h":126.87,"l":126.47,"n":76,"o":126.67,"t":"2026-10-01T15:45:00Z","v":1573,"vw":126.666055},{"c":126.495,"h":126.82,"l":126.495,"n":128,"o":126.7,"t":"2026-10-01T16:00:00Z","v":2821,"vw":126.670877},{"c":126.89,"h":127.08,"l":126.495,"n":184,"o":126.495,"t":"2026-10-01T16:15:00Z","v":5513,"vw":126.909692},{"c":126.87,"h":127.02,"l":126.76,"n":144,"o":126.975,"t":"2026-10-01T16:30:00Z","v":6001,"vw":126.884066},{"c":125.72,"h":126.92,"l":125.65,"n":482,"o":126.92,"t":"2026-10-01T16:45:00Z","v":33805,"vw":126.209768},{"c":125.63,"h":125.63,"l":125.23,"n":184,"o":125.61,"t":"2026-10-01T17:00:00Z","v":4987,"vw":125.506219},{"c":125.59,"h":125.69,"l":125.47,"n":66,"o":125.67,"t":"2026-10-01T17:15:00Z","v":1605,"vw":125.578},{"c":125.795,"h":125.91,"l":125.69,"n":70,"o":125.91,"t":"2026-10-01T17:30:00Z","v":1449,"vw":125.819089},{"c":125.28,"h":125.635,"l":125.0488,"n":221,"o":125.61,"t":"2026-10-01T17:45:00Z","v":4866,"vw":125.49087},{"c":125.07,"h":125.35,"l":125.07,"n":106,"o":125.275,"t":"2026-10-01T18:00:00Z","v":1862,"vw":125.237137},{"c":124.62,"h":125.04,"l":124.62,"n":116,"o":125.04,"t":"2026-10-01T18:15:00Z","v":2059,"vw":124.814444},{"c":125.135,"h":125.21,"l":124.87,"n":220,"o":125.09,"t":"2026-10-01T18:30:00Z","v":6443,"vw":125.030643},{"c":125.01,"h":125.16,"l":124.91,"n":140,"o":125.16,"t":"2026-10-01T18:45:00Z","v":2870,"vw":125.022727},{"c":125.26,"h":125.26,"l":124.93,"n":217,"o":125.04,"t":"2026-10-01T19:00:00Z","v":5505,"vw":125.041265},{"c":124.945,"h":125.24,"l":124.945,"n":140,"o":125.24,"t":"2026-10-01T19:15:00Z","v":3387,"vw":125.11191},{"c":124.82,"h":125.18,"l":124.82,"n":253,"o":124.91,"t":"2026-10-01T19:30:00Z","v":8041,"vw":124.994984},{"c":124.39,"h":125.38,"l":124.34,"n":1094,"o":124.95,"t":"2026-10-01T19:45:00Z","v":32584,"vw":124.662015},{"c":124.33,"h":124.49,"l":124.33,"n":25,"o":124.49,"t":"2026-10-01T20:00:00Z","v":55169,"vw":124.331412},{"c":125.15,"h":125.77,"l":125.01,"n":91,"o":125.2,"t":"2026-10-02T13:30:00Z","v":3685,"vw":125.293823},{"c":126.28,"h":126.29,"l":125.74,"n":297,"o":125.77,"t":"2026-10-02T13:45:00Z","v":13154,"vw":125.991747},{"c":126.58,"h":126.845,"l":126.28,"n":152,"o":126.28,"t":"2026-10-02T14:00:00Z","v":6046,"vw":126.474244},{"c":127.03,"h":127.03,"l":126.71,"n":90,"o":126.71,"t":"2026-10-02T14:15:00Z","v":3487,"vw":126.932283},{"c":126.92,"h":127.0825,"l":126.92,"n":68,"o":127.0825,"t":"2026-10-02T14:30:00Z","v":1708,"vw":126.965904},{"c":127.01,"h":127.45,"l":126.95,"n":178,"o":127.28,"t":"2026-10-02T14:45:00Z","v":6186,"vw":127.238653},{"c":127.41,"h":127.41,"l":127.06,"n":55,"o":127.06,"t":"2026-10-02T15:00:00Z","v":1731,"vw":127.260714},{"c":126.94,"h":127.515,"l":126.82,"n":228,"o":127.515,"t":"2026-10-02T15:15:00Z","v":4952,"vw":127.082826},{"c":127.33,"h":127.33,"l":127,"n":153,"o":127,"t":"2026-10-02T15:30:00Z","v":5330,"vw":127.15882},{"c":127.17,"h":127.27,"l":127.15,"n":79,"o":127.24,"t":"2026-10-02T15:45:00Z","v":2361,"vw":127.228071},{"c":127.29,"h":127.29,"l":126.83,"n":84,"o":126.83,"t":"2026-10-02T16:00:00Z","v":1890,"vw":127.11641},{"c":126.97,"h":127.385,"l":126.97,"n":108,"o":127.385,"t":"2026-10-02T16:15:00Z","v":3347,"vw":127.122339},{"c":126.76,"h":126.91,"l":126.76,"n":80,"o":126.91,"t":"2026-10-02T16:30:00Z","v":1868,"vw":126.852857},{"c":126.8,"h":126.8,"l":126.59,"n":49,"o":126.69,"t":"2026-10-02T16:45:00Z","v":953,"vw":126.69},{"c":126.86,"h":127,"l":126.62,"n":140,"o":126.62,"t":"2026-10-02T17:00:00Z","v":3370,"vw":126.896806},{"c":127.225,"h":127.235,"l":127.06,"n":58,"o":127.06,"t":"2026-10-02T17:15:00Z","v":1667,"vw":127.180737},{"c":126.83,"h":127.21,"l":126.83,"n":93,"o":127.2,"t":"2026-10-02T17:30:00Z","v":2657,"vw":127.123377},{"c":127.06,"h":127.06,"l":126.84,"n":43,"o":127.045,"t":"2026-10-02T17:45:00Z","v":953,"vw":126.974808},{"c":127.35,"h":127.365,"l":127.24,"n":71,"o":127.24,"t":"2026-10-02T18:00:00Z","v":2378,"vw":127.273829},{"c":127.54,"h":127.555,"l":127.16,"n":176,"o":127.285,"t":"2026-10-02T18:15:00Z","v":7515,"vw":127.262318},{"c":127.67,"h":127.74,"l":127.49,"n":181,"o":127.5,"t":"2026-10-02T18:30:00Z","v":4734,"vw":127.599152},{"c":127.71,"h":127.74,"l":127.56,"n":58,"o":127.74,"t":"2026-10-02T18:45:00Z","v":1618,"vw":127.691412},{"c":127.8,"h":127.88,"l":127.63,"n":180,"o":127.835,"t":"2026-10-02T19:00:00Z","v":5207,"vw":127.751195},{"c":127.57,"h":127.88,"l":127.57,"n":202,"o":127.88,"t":"2026-10-02T19:15:00Z","v":4972,"vw":127.70236},{"c":127.62,"h":127.755,"l":127.49,"n":318,"o":127.505,"t":"2026-10-02T19:30:00Z","v":13086,"vw":127.638088},{"c":127.5,"h":127.76,"l":127.12,"n":989,"o":127.58,"t":"2026-10-02T19:45:00Z","v":29638,"vw":127.407067},{"c":127.38,"h":127.38,"l":127.38,"n":28,"o":127.38,"t":"2026-10-02T20:00:00Z","v":39285,"vw":127.38},{"c":125.76,"h":127.41,"l":125.76,"n":151,"o":126.99,"t":"2026-10-05T13:30:00Z","v":7910,"vw":126.929387},{"c":125.98,"h":125.98,"l":125.465,"n":14,"o":125.465,"t":"2026-10-05T13:45:00Z","v":650,"vw":125.560194},{"c":127.2,"h":127.47,"l":125.965,"n":392,"o":127.31,"t":"2026-10-05T14:00:00Z","v":8485,"vw":127.061701},{"c":127.74,"h":127.74,"l":127.355,"n":23,"o":127.405,"t":"2026-10-05T14:15:00Z","v":511,"vw":127.56},{"c":127.52,"h":127.52,"l":127.29,"n":59,"o":127.29,"t":"2026-10-05T14:30:00Z","v":1404,"vw":127.38576},{"c":126.88,"h":127.52,"l":126.88,"n":29,"o":127.52,"t":"2026-10-05T14:45:00Z","v":689,"vw":127.135909},{"c":126.87,"h":127.13,"l":126.87,"n":43,"o":126.9,"t":"2026-10-05T15:00:00Z","v":906,"vw":126.94},{"c":126.805,"h":127.13,"l":126.805,"n":77,"o":127.13,"t":"2026-10-05T15:15:00Z","v":1634,"vw":126.852143},{"c":126.7,"h":126.7,"l":126.68,"n":27,"o":126.68,"t":"2026-10-05T15:30:00Z","v":546,"vw":126.690695},{"c":126.69,"h":126.69,"l":126.5,"n":58,"o":126.55,"t":"2026-10-05T15:45:00Z","v":1276,"vw":126.615714},{"c":126.825,"h":126.93,"l":126.825,"n":42,"o":126.93,"t":"2026-10-05T16:15:00Z","v":1239,"vw":126.853728},{"c":126.802,"h":126.855,"l":126.655,"n":221,"o":126.785,"t":"2026-10-05T16:30:00Z","v":8251,"vw":126.774253},{"c":127.14,"h":127.14,"l":126.5901,"n":49,"o":126.5901,"t":"2026-10-05T16:45:00Z","v":2405,"vw":126.685778},{"c":126.42,"h":126.69,"l":126.42,"n":134,"o":126.69,"t":"2026-10-05T17:00:00Z","v":2644,"vw":126.583377},{"c":126.25,"h":126.33,"l":126.25,"n":55,"o":126.33,"t":"2026-10-05T17:30:00Z","v":1432,"vw":126.280055},{"c":126.39,"h":126.39,"l":126.22,"n":88,"o":126.22,"t":"2026-10-05T17:45:00Z","v":1382,"vw":126.313127},{"c":126.31,"h":126.31,"l":126.31,"n":19,"o":126.31,"t":"2026-10-05T18:00:00Z","v":295,"vw":126.31},{"c":126.48,"h":126.48,"l":126.48,"n":41,"o":126.48,"t":"2026-10-05T18:15:00Z","v":962,"vw":126.48},{"c":126.53,"h":126.53,"l":126.48,"n":50,"o":126.48,"t":"2026-10-05T18:30:00Z","v":1044,"vw":126.492963},{"c":126.56,"h":126.62,"l":126.46,"n":139,"o":126.53,"t":"2026-10-05T18:45:00Z","v":3353,"vw":126.510334},{"c":126.55,"h":126.55,"l":126.455,"n":144,"o":126.47,"t":"2026-10-05T19:00:00Z","v":3231,"vw":126.485707},{"c":126.865,"h":126.94,"l":126.67,"n":142,"o":126.67,"t":"2026-10-05T19:15:00Z","v":3182,"vw":126.820137},{"c":126.9,"h":126.9,"l":126.74,"n":196,"o":126.855,"t":"2026-10-05T19:30:00Z","v":6311,"vw":126.831046},{"c":126.35,"h":127.05,"l":126.28,"n":1181,"o":126.72,"t":"2026-10-05T19:45:00Z","v":38017,"vw":126.536724},{"c":126.27,"h":126.42,"l":126.27,"n":30,"o":126.42,"t":"2026-10-05T20:00:00Z","v":78364,"vw":126.270198},{"c":127.6,"h":128,"l":126.9,"n":443,"o":127.53,"t":"2026-10-06T13:30:00Z","v":13632,"vw":127.421757},{"c":127.07,"h":127.34,"l":126.9,"n":481,"o":127.14,"t":"2026-10-06T13:45:00Z","v":8791,"vw":127.134603},{"c":127.195,"h":127.37,"l":127.11,"n":18,"o":127.11,"t":"2026-10-06T14:00:00Z","v":1026,"vw":127.237231},{"c":127.395,"h":127.395,"l":127.2,"n":16,"o":127.2,"t":"2026-10-06T14:15:00Z","v":534,"vw":127.3327},{"c":127.56,"h":127.56,"l":127.56,"n":33,"o":127.56,"t":"2026-10-06T14:30:00Z","v":349,"vw":127.56},{"c":127.44,"h":127.44,"l":127.28,"n":16,"o":127.28,"t":"2026-10-06T14:45:00Z","v":520,"vw":127.36},{"c":127.8,"h":127.8,"l":127.32,"n":90,"o":127.44,"t":"2026-10-06T15:00:00Z","v":1773,"vw":127.488387},{"c":128.05,"h":128.05,"l":127.94,"n":27,"o":127.94,"t":"2026-10-06T15:15:00Z","v":1370,"vw":127.975837},{"c":128.01,"h":128.12,"l":128.01,"n":25,"o":128.12,"t":"2026-10-06T15:30:00Z","v":249,"vw":128.065},{"c":128,"h":128,"l":128,"n":40,"o":128,"t":"2026-10-06T15:45:00Z","v":502,"vw":128},{"c":127.705,"h":127.91,"l":127.705,"n":83,"o":127.705,"t":"2026-10-06T16:15:00Z","v":2669,"vw":127.760505},{"c":127.665,"h":127.75,"l":127.58,"n":60,"o":127.59,"t":"2026-10-06T16:30:00Z","v":3225,"vw":127.667169},{"c":127.51,"h":127.64,"l":127.51,"n":57,"o":127.62,"t":"2026-10-06T16:45:00Z","v":1956,"vw":127.579296},{"c":127.66,"h":127.66,"l":127.64,"n":49,"o":127.64,"t":"2026-10-06T17:00:00Z","v":967,"vw":127.655},{"c":127.69,"h":127.74,"l":127.69,"n":52,"o":127.74,"t":"2026-10-06T17:15:00Z","v":1450,"vw":127.723333},{"c":127.755,"h":127.755,"l":127.755,"n":17,"o":127.755,"t":"2026-10-06T17:30:00Z","v":354,"vw":127.755},{"c":128.03,"h":128.03,"l":127.78,"n":87,"o":127.79,"t":"2026-10-06T17:45:00Z","v":2442,"vw":127.879927},{"c":127.94,"h":127.94,"l":127.88,"n":39,"o":127.88,"t":"2026-10-06T18:00:00Z","v":1159,"vw":127.930385},{"c":127.77,"h":128,"l":127.77,"n":75,"o":128,"t":"2026-10-06T18:15:00Z","v":1508,"vw":127.865303},{"c":127.7,"h":127.7,"l":127.69,"n":38,"o":127.69,"t":"2026-10-06T18:30:00Z","v":1022,"vw":127.691658},{"c":127.625,"h":127.65,"l":127.625,"n":57,"o":127.65,"t":"2026-10-06T18:45:00Z","v":1032,"vw":127.641667},{"c":127.37,"h":127.46,"l":127.37,"n":47,"o":127.46,"t":"2026-10-06T19:00:00Z","v":747,"vw":127.4375},{"c":127.105,"h":127.37,"l":127.09,"n":87,"o":127.37,"t":"2026-10-06T19:15:00Z","v":1465,"vw":127.189123},{"c":127.46,"h":127.63,"l":127.3,"n":261,"o":127.3,"t":"2026-10-06T19:30:00Z","v":6583,"vw":127.425559},{"c":128.03,"h":128.18,"l":127.6,"n":616,"o":127.6,"t":"2026-10-06T19:45:00Z","v":12548,"vw":128.027923},{"c":128.08,"h":128.08,"l":128.08,"n":32,"o":128.08,"t":"2026-10-06T20:00:00Z","v":32139,"vw":128.08},{"c":127.17,"h":127.72,"l":126.05,"n":459,"o":127.21,"t":"2026-10-07T13:30:00Z","v":26576,"vw":126.980898},{"c":127.11,"h":127.43,"l":126.08,"n":117,"o":127.36,"t":"2026-10-07T13:45:00Z","v":4044,"vw":127.185157},{"c":126.26,"h":127.42,"l":126.26,"n":80,"o":127.045,"t":"2026-10-07T14:00:00Z","v":2978,"vw":126.92562},{"c":127.41,"h":127.45,"l":126.26,"n":68,"o":126.26,"t":"2026-10-07T14:15:00Z","v":3544,"vw":127.073687},{"c":127.59,"h":127.75,"l":127.44,"n":139,"o":127.5,"t":"2026-10-07T14:30:00Z","v":6778,"vw":127.53401},{"c":127.65,"h":127.66,"l":127.13,"n":101,"o":127.13,"t":"2026-10-07T14:45:00Z","v":2429,"vw":127.586626},{"c":127.13,"h":127.715,"l":127.12,"n":74,"o":127.69,"t":"2026-10-07T15:00:00Z","v":2727,"vw":127.530345},{"c":127.65,"h":127.65,"l":126.86,"n":69,"o":127.12,"t":"2026-10-07T15:15:00Z","v":1689,"vw":127.337883},{"c":127.61,"h":127.865,"l":127.61,"n":48,"o":127.8,"t":"2026-10-07T15:30:00Z","v":1755,"vw":127.798772},{"c":127.84,"h":127.84,"l":127.25,"n":103,"o":127.67,"t":"2026-10-07T15:45:00Z","v":2935,"vw":127.710342},{"c":128.085,"h":128.14,"l":127.55,"n":107,"o":127.55,"t":"2026-10-07T16:00:00Z","v":1839,"vw":128.0045},{"c":127.92,"h":127.98,"l":127.47,"n":122,"o":127.97,"t":"2026-10-07T16:45:00Z","v":5859,"vw":127.615886},{"c":128.22,"h":128.22,"l":128.2,"n":30,"o":128.21,"t":"2026-10-07T17:00:00Z","v":646,"vw":128.2125},{"c":128.5,"h":128.52,"l":128.37,"n":102,"o":128.37,"t":"2026-10-07T17:15:00Z","v":2800,"vw":128.4425},{"c":128.29,"h":128.29,"l":127.94,"n":101,"o":128.22,"t":"2026-10-07T17:30:00Z","v":3162,"vw":128.178736},{"c":127.94,"h":127.94,"l":127.94,"n":12,"o":127.94,"t":"2026-10-07T17:45:00Z","v":244,"vw":127.94},{"c":128.01,"h":128.01,"l":127.94,"n":30,"o":127.94,"t":"2026-10-07T18:00:00Z","v":562,"vw":127.963333},{"c":128.01,"h":128.01,"l":128.01,"n":32,"o":128.01,"t":"2026-10-07T18:15:00Z","v":659,"vw":128.01},{"c":128.26,"h":128.37,"l":128.08,"n":134,"o":128.08,"t":"2026-10-07T18:30:00Z","v":2584,"vw":128.301607},{"c":127.82,"h":128.15,"l":127.82,"n":78,"o":128.15,"t":"2026-10-07T18:45:00Z","v":1871,"vw":128.067222},{"c":127.89,"h":128.02,"l":127.88,"n":56,"o":128.01,"t":"2026-10-07T19:00:00Z","v":2177,"vw":127.988571},{"c":127.94,"h":127.94,"l":127.6201,"n":82,"o":127.6201,"t":"2026-10-07T19:15:00Z","v":1370,"vw":127.8665},{"c":127.74,"h":127.885,"l":127.68,"n":140,"o":127.83,"t":"2026-10-07T19:30:00Z","v":3583,"vw":127.744278},{"c":127.83,"h":127.955,"l":127.54,"n":676,"o":127.62,"t":"2026-10-07T19:45:00Z","v":21365,"vw":127.720285},{"c":127.83,"h":127.83,"l":127.83,"n":34,"o":127.83,"t":"2026-10-07T20:00:00Z","v":45259,"vw":127.83},{"c":127.55,"h":128.06,"l":127.5,"n":155,"o":127.83,"t":"2026-10-08T13:30:00Z","v":8329,"vw":127.748743},{"c":127.745,"h":127.76,"l":127.55,"n":60,"o":127.64,"t":"2026-10-08T13:45:00Z","v":3480,"vw":127.684736},{"c":127.1,"h":127.53,"l":127.01,"n":84,"o":127.465,"t":"2026-10-08T14:00:00Z","v":3417,"vw":127.314257},{"c":126.99,"h":127.15,"l":126.99,"n":90,"o":127.05,"t":"2026-10-08T14:15:00Z","v":3231,"vw":127.064088},{"c":126.855,"h":126.88,"l":126.82,"n":28,"o":126.88,"t":"2026-10-08T14:30:00Z","v":728,"vw":126.840375},{"c":126.91,"h":126.91,"l":126.896,"n":4,"o":126.896,"t":"2026-10-08T14:45:00Z","v":317,"vw":126.900746},{"c":127.25,"h":127.305,"l":127,"n":64,"o":127,"t":"2026-10-08T15:00:00Z","v":2919,"vw":127.179354},{"c":126.81,"h":126.99,"l":126.6052,"n":50,"o":126.6052,"t":"2026-10-08T15:15:00Z","v":2214,"vw":126.720596},{"c":126.88,"h":127.06,"l":126.8,"n":102,"o":126.8,"t":"2026-10-08T15:30:00Z","v":2960,"vw":126.888637},{"c":126.48,"h":126.795,"l":126.48,"n":63,"o":126.795,"t":"2026-10-08T15:45:00Z","v":2157,"vw":126.61739},{"c":126.75,"h":126.75,"l":126.55,"n":84,"o":126.68,"t":"2026-10-08T16:00:00Z","v":2830,"vw":126.646875},{"c":126.98,"h":127.04,"l":126.915,"n":68,"o":126.92,"t":"2026-10-08T16:15:00Z","v":2814,"vw":127.014166},{"c":127.155,"h":127.2,"l":126.955,"n":49,"o":127,"t":"2026-10-08T16:30:00Z","v":1606,"vw":127.0675},{"c":127.84,"h":127.84,"l":127.27,"n":77,"o":127.27,"t":"2026-10-08T16:45:00Z","v":2537,"vw":127.544545},{"c":127.94,"h":127.96,"l":127.79,"n":60,"o":127.81,"t":"2026-10-08T17:00:00Z","v":1902,"vw":127.881},{"c":128.19,"h":128.52,"l":128.17,"n":85,"o":128.17,"t":"2026-10-08T17:15:00Z","v":2362,"vw":128.313},{"c":128.1,"h":128.11,"l":128.1,"n":14,"o":128.11,"t":"2026-10-08T17:30:00Z","v":497,"vw":128.105833},{"c":128.27,"h":128.27,"l":128.27,"n":14,"o":128.27,"t":"2026-10-08T17:45:00Z","v":268,"vw":128.27},{"c":128.01,"h":128.13,"l":128.01,"n":29,"o":128.13,"t":"2026-10-08T18:00:00Z","v":426,"vw":128.07},{"c":127.81,"h":127.83,"l":127.81,"n":21,"o":127.83,"t":"2026-10-08T18:15:00Z","v":514,"vw":127.82},{"c":127.82,"h":127.82,"l":127.82,"n":14,"o":127.82,"t":"2026-10-08T18:30:00Z","v":442,"vw":127.82},{"c":127.76,"h":127.785,"l":127.76,"n":59,"o":127.785,"t":"2026-10-08T18:45:00Z","v":1364,"vw":127.777746},{"c":127.98,"h":127.98,"l":127.77,"n":62,"o":127.88,"t":"2026-10-08T19:00:00Z","v":1655,"vw":127.895782},{"c":128.325,"h":128.35,"l":128.13,"n":194,"o":128.18,"t":"2026-10-08T19:15:00Z","v":6527,"vw":128.304828},{"c":128.355,"h":128.355,"l":128.28,"n":149,"o":128.32,"t":"2026-10-08T19:30:00Z","v":2629,"vw":128.31},{"c":128.16,"h":128.45,"l":128.035,"n":798,"o":128.44,"t":"2026-10-08T19:45:00Z","v":18919,"vw":128.245664},{"c":128.16,"h":128.16,"l":128.16,"n":31,"o":128.16,"t":"2026-10-08T20:00:00Z","v":27685,"vw":128.16},{"c":128.28,"h":128.84,"l":127.8005,"n":99,"o":127.9,"t":"2026-10-09T13:30:00Z","v":3444,"vw":128.164052},{"c":128.2,"h":128.52,"l":127.7,"n":94,"o":128.52,"t":"2026-10-09T13:45:00Z","v":2701,"vw":127.969608},{"c":127.97,"h":127.97,"l":127.79,"n":21,"o":127.96,"t":"2026-10-09T14:00:00Z","v":720,"vw":127.926292},{"c":127.675,"h":127.94,"l":127.66,"n":31,"o":127.66,"t":"2026-10-09T14:15:00Z","v":1105,"vw":127.81109},{"c":127.745,"h":127.745,"l":127.745,"n":4,"o":127.745,"t":"2026-10-09T14:30:00Z","v":103,"vw":127.745},{"c":127.72,"h":127.72,"l":127.665,"n":19,"o":127.665,"t":"2026-10-09T14:45:00Z","v":580,"vw":127.683333},{"c":128.065,"h":128.065,"l":128.065,"n":6,"o":128.065,"t":"2026-10-09T15:00:00Z","v":330,"vw":128.065},{"c":127.9,"h":128.13,"l":127.9,"n":67,"o":128.13,"t":"2026-10-09T15:30:00Z","v":1782,"vw":127.964},{"c":127.94,"h":127.94,"l":127.94,"n":14,"o":127.94,"t":"2026-10-09T15:45:00Z","v":263,"vw":127.94},{"c":128.08,"h":128.08,"l":128.08,"n":11,"o":128.08,"t":"2026-10-09T16:15:00Z","v":348,"vw":128.08},{"c":128.1,"h":128.1,"l":128.09,"n":34,"o":128.09,"t":"2026-10-09T16:30:00Z","v":847,"vw":128.096667},{"c":128.5,"h":128.5,"l":127.8901,"n":23,"o":128.195,"t":"2026-10-09T16:45:00Z","v":674,"vw":128.076571},{"c":128.07,"h":128.285,"l":128.07,"n":44,"o":128.285,"t":"2026-10-09T17:00:00Z","v":706,"vw":128.145},{"c":128.2557,"h":128.2557,"l":128.1,"n":12,"o":128.1,"t":"2026-10-09T17:30:00Z","v":540,"vw":128.141346},{"c":128.215,"h":128.22,"l":128.215,"n":10,"o":128.22,"t":"2026-10-09T18:00:00Z","v":490,"vw":128.218708},{"c":128.31,"h":128.36,"l":128.26,"n":103,"o":128.34,"t":"2026-10-09T18:15:00Z","v":2814,"vw":128.32036},{"c":128.365,"h":128.365,"l":128.24,"n":44,"o":128.25,"t":"2026-10-09T18:45:00Z","v":907,"vw":128.290577},{"c":128.18,"h":128.375,"l":128.18,"n":128,"o":128.375,"t":"2026-10-09T19:15:00Z","v":2274,"vw":128.264202},{"c":128.14,"h":128.14,"l":128.14,"n":15,"o":128.14,"t":"2026-10-09T19:30:00Z","v":234,"vw":128.14},{"c":127.74,"h":128.23,"l":127.74,"n":482,"o":128.1,"t":"2026-10-09T19:45:00Z","v":10004,"vw":127.930927},{"c":127.75,"h":127.88,"l":127.75,"n":25,"o":127.88,"t":"2026-10-09T20:00:00Z","v":21298,"vw":127.750627},{"c":128.21,"h":128.96,"l":128.03,"n":259,"o":128.03,"t":"2026-10-12T13:30:00Z","v":16621,"vw":128.428424},{"c":128.1,"h":128.21,"l":128.1,"n":40,"o":128.2,"t":"2026-10-12T13:45:00Z","v":866,"vw":128.1525},{"c":128.52,"h":128.6,"l":127.985,"n":79,"o":127.985,"t":"2026-10-12T14:00:00Z","v":5143,"vw":128.505269},{"c":128.72,"h":128.75,"l":128.1508,"n":121,"o":128.59,"t":"2026-10-12T14:15:00Z","v":3776,"vw":128.413934},{"c":128.75,"h":128.75,"l":128.71,"n":32,"o":128.71,"t":"2026-10-12T14:30:00Z","v":996,"vw":128.740769},{"c":128.92,"h":129.1,"l":128.75,"n":77,"o":128.75,"t":"2026-10-12T14:45:00Z","v":3158,"vw":128.915583},{"c":129.065,"h":129.27,"l":128.885,"n":113,"o":128.9725,"t":"2026-10-12T15:00:00Z","v":5329,"vw":129.05875},{"c":129.07,"h":129.3,"l":129.03,"n":89,"o":129.24,"t":"2026-10-12T15:15:00Z","v":3102,"vw":129.172059},{"c":129.19,"h":129.19,"l":128.925,"n":77,"o":129.19,"t":"2026-10-12T15:30:00Z","v":2051,"vw":129.092778},{"c":129.24,"h":129.3,"l":129.06,"n":56,"o":129.19,"t":"2026-10-12T15:45:00Z","v":2740,"vw":129.172355},{"c":129.43,"h":129.43,"l":129.3,"n":78,"o":129.3,"t":"2026-10-12T16:00:00Z","v":2705,"vw":129.419333},{"c":129.66,"h":129.66,"l":129.43,"n":44,"o":129.43,"t":"2026-10-12T16:15:00Z","v":1819,"vw":129.559231},{"c":129.45,"h":129.65,"l":129.45,"n":91,"o":129.65,"t":"2026-10-12T16:45:00Z","v":2306,"vw":129.559},{"c":129.4,"h":129.41,"l":129.24,"n":155,"o":129.41,"t":"2026-10-12T17:00:00Z","v":3374,"vw":129.356154},{"c":129.177,"h":129.27,"l":129.177,"n":68,"o":129.27,"t":"2026-10-12T17:15:00Z","v":1190,"vw":129.235667},{"c":129.345,"h":129.345,"l":129.23,"n":68,"o":129.33,"t":"2026-10-12T17:30:00Z","v":1938,"vw":129.265},{"c":129.21,"h":129.355,"l":129.21,"n":124,"o":129.35,"t":"2026-10-12T18:00:00Z","v":2795,"vw":129.306111},{"c":128.89,"h":129.09,"l":128.87,"n":75,"o":129.09,"t":"2026-10-12T18:15:00Z","v":2230,"vw":128.931042},{"c":129.03,"h":129.09,"l":129.01,"n":58,"o":129.01,"t":"2026-10-12T18:30:00Z","v":1939,"vw":129.067},{"c":129.07,"h":129.1,"l":129,"n":76,"o":129.03,"t":"2026-10-12T18:45:00Z","v":2372,"vw":129.025748},{"c":129.26,"h":129.26,"l":129,"n":113,"o":129,"t":"2026-10-12T19:00:00Z","v":2167,"vw":129.156731},{"c":129.18,"h":129.26,"l":129.075,"n":183,"o":129.165,"t":"2026-10-12T19:15:00Z","v":4462,"vw":129.145},{"c":129.19,"h":129.26,"l":129.04,"n":351,"o":129.135,"t":"2026-10-12T19:30:00Z","v":9666,"vw":129.133256},{"c":129.075,"h":129.23,"l":128.91,"n":725,"o":129.19,"t":"2026-10-12T19:45:00Z","v":19745,"vw":129.057847},{"c":129,"h":129.031,"l":129,"n":23,"o":129.031,"t":"2026-10-12T20:00:00Z","v":26850,"vw":129.000124},{"c":128.87,"h":130.09,"l":128.87,"n":193,"o":130.09,"t":"2026-10-13T13:30:00Z","v":9969,"vw":129.905698},{"c":128.62,"h":128.87,"l":128.06,"n":128,"o":128.07,"t":"2026-10-13T14:00:00Z","v":3243,"vw":128.625588},{"c":129.12,"h":129.12,"l":128.92,"n":21,"o":128.92,"t":"2026-10-13T14:15:00Z","v":394,"vw":129.02},{"c":129.28,"h":129.28,"l":129.28,"n":6,"o":129.28,"t":"2026-10-13T14:30:00Z","v":111,"vw":129.28},{"c":129.58,"h":129.58,"l":128.84,"n":172,"o":129.3475,"t":"2026-10-13T14:45:00Z","v":7811,"vw":129.092391},{"c":129.52,"h":129.52,"l":129.23,"n":47,"o":129.23,"t":"2026-10-13T15:00:00Z","v":1074,"vw":129.300213},{"c":129.445,"h":129.8799,"l":129.445,"n":109,"o":129.52,"t":"2026-10-13T15:15:00Z","v":2603,"vw":129.532332},{"c":129.35,"h":129.45,"l":129.18,"n":105,"o":129.18,"t":"2026-10-13T15:30:00Z","v":2378,"vw":129.384167},{"c":129.35,"h":129.35,"l":129.34,"n":64,"o":129.34,"t":"2026-10-13T15:45:00Z","v":2070,"vw":129.34892},{"c":129.35,"h":129.35,"l":129.14,"n":34,"o":129.14,"t":"2026-10-13T16:00:00Z","v":869,"vw":129.304},{"c":129.32,"h":129.32,"l":129.32,"n":23,"o":129.32,"t":"2026-10-13T16:15:00Z","v":698,"vw":129.32},{"c":129.54,"h":129.6675,"l":129.34,"n":146,"o":129.34,"t":"2026-10-13T16:30:00Z","v":2847,"vw":129.478047},{"c":129.48,"h":129.48,"l":129.48,"n":5,"o":129.48,"t":"2026-10-13T16:45:00Z","v":116,"vw":129.48},{"c":129.67,"h":129.67,"l":129.47,"n":52,"o":129.55,"t":"2026-10-13T17:00:00Z","v":1520,"vw":129.607778},{"c":129.96,"h":129.99,"l":129.86,"n":61,"o":129.86,"t":"2026-10-13T17:15:00Z","v":2357,"vw":129.929},{"c":130.17,"h":130.17,"l":130.1,"n":42,"o":130.1,"t":"2026-10-13T17:30:00Z","v":1243,"vw":130.13},{"c":129.93,"h":130.06,"l":129.93,"n":95,"o":130.06,"t":"2026-10-13T17:45:00Z","v":2445,"vw":129.988824},{"c":130.17,"h":130.3,"l":130.04,"n":116,"o":130.05,"t":"2026-10-13T18:00:00Z","v":3471,"vw":130.16721},{"c":130.2,"h":130.2,"l":130.2,"n":34,"o":130.2,"t":"2026-10-13T18:15:00Z","v":696,"vw":130.2},{"c":130.22,"h":130.3,"l":130.21,"n":86,"o":130.24,"t":"2026-10-13T18:30:00Z","v":2087,"vw":130.243625},{"c":130.185,"h":130.26,"l":130.06,"n":113,"o":130.21,"t":"2026-10-13T18:45:00Z","v":2542,"vw":130.191365},{"c":130.31,"h":130.31,"l":130.16,"n":84,"o":130.215,"t":"2026-10-13T19:00:00Z","v":2742,"vw":130.24296},{"c":130.12,"h":130.43,"l":130.12,"n":250,"o":130.43,"t":"2026-10-13T19:15:00Z","v":4942,"vw":130.26566},{"c":129.94,"h":130.12,"l":129.94,"n":232,"o":130.12,"t":"2026-10-13T19:30:00Z","v":5624,"vw":130.043965},{"c":129.77,"h":130.03,"l":129.71,"n":600,"o":129.92,"t":"2026-10-13T19:45:00Z","v":17723,"vw":129.877129},{"c":129.76,"h":129.76,"l":129.76,"n":25,"o":129.76,"t":"2026-10-13T20:00:00Z","v":35464,"vw":129.76},{"c":130.25,"h":130.25,"l":129.155,"n":97,"o":129.19,"t":"2026-10-14T13:30:00Z","v":5781,"vw":129.630079},{"c":128.85,"h":129.93,"l":128.85,"n":221,"o":129.61,"t":"2026-10-14T13:45:00Z","v":7633,"vw":129.027746},{"c":129.2,"h":129.2,"l":128.8,"n":341,"o":128.95,"t":"2026-10-14T14:00:00Z","v":15293,"vw":128.929107},{"c":128.71,"h":129.11,"l":128.7,"n":74,"o":128.91,"t":"2026-10-14T14:15:00Z","v":2870,"vw":128.9188},{"c":128.53,"h":128.6,"l":128.53,"n":21,"o":128.6,"t":"2026-10-14T14:30:00Z","v":605,"vw":128.565},{"c":128.405,"h":128.5437,"l":128.405,"n":20,"o":128.5437,"t":"2026-10-14T14:45:00Z","v":1586,"vw":128.421448},{"c":129.16,"h":129.18,"l":128.53,"n":83,"o":128.53,"t":"2026-10-14T15:00:00Z","v":2793,"vw":128.920726},{"c":129.07,"h":129.27,"l":129.07,"n":55,"o":129.27,"t":"2026-10-14T15:15:00Z","v":1557,"vw":129.141756},{"c":129.1,"h":129.3,"l":129.1,"n":160,"o":129.14,"t":"2026-10-14T15:30:00Z","v":5334,"vw":129.218947},{"c":129.44,"h":129.44,"l":128.99,"n":64,"o":128.99,"t":"2026-10-14T15:45:00Z","v":1917,"vw":129.189465},{"c":129.79,"h":129.84,"l":129.365,"n":362,"o":129.44,"t":"2026-10-14T16:00:00Z","v":17192,"vw":129.630295},{"c":129.92,"h":129.97,"l":129.55,"n":153,"o":129.79,"t":"2026-10-14T16:15:00Z","v":7273,"vw":129.823583},{"c":129.78,"h":129.91,"l":129.78,"n":127,"o":129.85,"t":"2026-10-14T16:30:00Z","v":4440,"vw":129.868213},{"c":130.02,"h":130.02,"l":129.625,"n":116,"o":129.625,"t":"2026-10-14T16:45:00Z","v":4744,"vw":129.811531},{"c":130.02,"h":130.02,"l":129.89,"n":122,"o":130.02,"t":"2026-10-14T17:00:00Z","v":3109,"vw":129.946471},{"c":130.1,"h":130.25,"l":129.95,"n":133,"o":130.06,"t":"2026-10-14T17:15:00Z","v":5078,"vw":130.038669},{"c":130,"h":130.33,"l":130,"n":151,"o":130.25,"t":"2026-10-14T17:30:00Z","v":6614,"vw":130.168411},{"c":130.14,"h":130.14,"l":129.95,"n":127,"o":130.13,"t":"2026-10-14T17:45:00Z","v":5263,"vw":130.067627},{"c":130.53,"h":130.69,"l":130.25,"n":197,"o":130.26,"t":"2026-10-14T18:00:00Z","v":7474,"vw":130.407596},{"c":130.34,"h":130.59,"l":130.34,"n":168,"o":130.59,"t":"2026-10-14T18:15:00Z","v":6285,"vw":130.458323},{"c":130.32,"h":130.49,"l":130.32,"n":131,"o":130.405,"t":"2026-10-14T18:30:00Z","v":4297,"vw":130.374824},{"c":130.16,"h":130.33,"l":130.06,"n":160,"o":130.28,"t":"2026-10-14T18:45:00Z","v":2994,"vw":130.220769},{"c":130.205,"h":130.37,"l":130.12,"n":135,"o":130.16,"t":"2026-10-14T19:00:00Z","v":4648,"vw":130.233149},{"c":129.855,"h":130.145,"l":129.82,"n":164,"o":130.14,"t":"2026-10-14T19:15:00Z","v":4654,"vw":129.981972},{"c":129.615,"h":130.08,"l":129.615,"n":288,"o":129.865,"t":"2026-10-14T19:30:00Z","v":10394,"vw":129.876352},{"c":129.68,"h":130.04,"l":129.56,"n":939,"o":129.625,"t":"2026-10-14T19:45:00Z","v":33657,"vw":129.810162},{"c":129.65,"h":129.74,"l":129.65,"n":22,"o":129.74,"t":"2026-10-14T20:00:00Z","v":47890,"vw":129.651403},{"c":131.66,"h":133.275,"l":131.25,"n":333,"o":131.75,"t":"2026-10-15T13:30:00Z","v":19638,"vw":131.880427},{"c":131.475,"h":131.59,"l":130.936696,"n":47,"o":131.59,"t":"2026-10-15T13:45:00Z","v":1427,"vw":131.320345},{"c":130.72,"h":131.225,"l":130.72,"n":169,"o":131.16,"t":"2026-10-15T14:00:00Z","v":4040,"vw":130.913403},{"c":130.99,"h":131.53,"l":130.98,"n":51,"o":131.25,"t":"2026-10-15T14:15:00Z","v":1556,"vw":131.168865},{"c":131.5075,"h":131.75,"l":131.28,"n":190,"o":131.3,"t":"2026-10-15T14:30:00Z","v":8045,"vw":131.55125},{"c":131.2,"h":131.395,"l":131.2,"n":46,"o":131.395,"t":"2026-10-15T14:45:00Z","v":1272,"vw":131.325133},{"c":131.23,"h":131.255,"l":130.89,"n":80,"o":131.255,"t":"2026-10-15T15:00:00Z","v":2179,"vw":131.024091},{"c":130.47,"h":130.71,"l":130.375,"n":32,"o":130.71,"t":"2026-10-15T15:15:00Z","v":740,"vw":130.51},{"c":131,"h":131,"l":130.46,"n":70,"o":130.53581,"t":"2026-10-15T15:30:00Z","v":4116,"vw":130.730023},{"c":130.98,"h":131,"l":130.779205,"n":25,"o":130.779205,"t":"2026-10-15T15:45:00Z","v":512,"vw":130.937819},{"c":131.02,"h":131.275,"l":130.85,"n":111,"o":130.97,"t":"2026-10-15T16:00:00Z","v":3465,"vw":131.046998},{"c":131.62,"h":131.62,"l":131.005,"n":84,"o":131.005,"t":"2026-10-15T16:15:00Z","v":1758,"vw":131.211875},{"c":130.77,"h":131.14,"l":130.77,"n":87,"o":131.13,"t":"2026-10-15T16:30:00Z","v":2505,"vw":131.046153},{"c":131.13,"h":131.15,"l":130.77,"n":38,"o":130.77,"t":"2026-10-15T16:45:00Z","v":700,"vw":131.0034},{"c":131.1,"h":131.1,"l":130.749,"n":59,"o":130.78,"t":"2026-10-15T17:00:00Z","v":1304,"vw":130.858007},{"c":130.93,"h":131.08,"l":130.895,"n":92,"o":131.08,"t":"2026-10-15T17:15:00Z","v":3505,"vw":131.051022},{"c":130.84,"h":131.065,"l":130.7301,"n":171,"o":131.03,"t":"2026-10-15T17:30:00Z","v":4104,"vw":130.958159},{"c":130.59,"h":130.83,"l":130.5,"n":125,"o":130.61,"t":"2026-10-15T17:45:00Z","v":4112,"vw":130.618081},{"c":130.58,"h":130.65,"l":130.49,"n":88,"o":130.49,"t":"2026-10-15T18:00:00Z","v":1781,"vw":130.574155},{"c":130.76,"h":130.81,"l":130.61,"n":93,"o":130.81,"t":"2026-10-15T18:15:00Z","v":2275,"vw":130.692424},{"c":130.825,"h":131.16,"l":130.77,"n":126,"o":130.82,"t":"2026-10-15T18:30:00Z","v":3841,"vw":130.828688},{"c":130.27,"h":131.02,"l":130.27,"n":114,"o":131.02,"t":"2026-10-15T18:45:00Z","v":3251,"vw":130.575625},{"c":130.96,"h":130.96,"l":130.21,"n":129,"o":130.21,"t":"2026-10-15T19:00:00Z","v":4037,"vw":130.593571},{"c":130.95,"h":130.96,"l":130.64,"n":134,"o":130.96,"t":"2026-10-15T19:15:00Z","v":2884,"vw":130.792133},{"c":130.855,"h":130.9525,"l":130.76,"n":343,"o":130.94,"t":"2026-10-15T19:30:00Z","v":9194,"vw":130.875886},{"c":130.55,"h":130.95,"l":130.51,"n":777,"o":130.95,"t":"2026-10-15T19:45:00Z","v":23135,"vw":130.694993},{"c":130.66,"h":130.66,"l":130.66,"n":18,"o":130.66,"t":"2026-10-15T20:00:00Z","v":36021,"vw":130.66},{"c":130.6,"h":130.7,"l":130.6,"n":34,"o":130.7,"t":"2026-10-15T20:45:00Z","v":1015,"vw":130.650255},{"c":131.25,"h":131.39,"l":130.02,"n":395,"o":131.39,"t":"2026-10-16T13:30:00Z","v":24039,"vw":131.153241},{"c":131.135,"h":131.25,"l":130.9,"n":26,"o":131.25,"t":"2026-10-16T13:45:00Z","v":1185,"vw":131.120267},{"c":131.26,"h":131.75,"l":131.26,"n":96,"o":131.5,"t":"2026-10-16T14:00:00Z","v":2929,"vw":131.527059},{"c":131.75,"h":131.75,"l":131.15,"n":146,"o":131.38,"t":"2026-10-16T14:15:00Z","v":4550,"vw":131.527256},{"c":131.54,"h":131.99,"l":131.35,"n":89,"o":131.35,"t":"2026-10-16T14:30:00Z","v":3043,"vw":131.773437},{"c":131.32,"h":131.775,"l":131.275,"n":117,"o":131.67,"t":"2026-10-16T14:45:00Z","v":3668,"vw":131.546389},{"c":131.91,"h":132,"l":131.39,"n":168,"o":131.5,"t":"2026-10-16T15:00:00Z","v":4325,"vw":131.805},{"c":131.84,"h":131.96,"l":131.7,"n":36,"o":131.7,"t":"2026-10-16T15:15:00Z","v":1829,"vw":131.855196},{"c":131.9473,"h":132.1,"l":131.875,"n":47,"o":131.875,"t":"2026-10-16T15:30:00Z","v":2098,"vw":132.049714},{"c":132.06,"h":132.06,"l":131.81,"n":125,"o":131.9675,"t":"2026-10-16T15:45:00Z","v":4240,"vw":131.877682},{"c":131.9,"h":132.02,"l":131.85,"n":60,"o":132.02,"t":"2026-10-16T16:00:00Z","v":1416,"vw":131.933333},{"c":131.59,"h":131.8425,"l":131.59,"n":109,"o":131.8425,"t":"2026-10-16T16:15:00Z","v":2178,"vw":131.7075},{"c":131.885,"h":131.885,"l":131.65,"n":65,"o":131.65,"t":"2026-10-16T16:30:00Z","v":1839,"vw":131.744648},{"c":131.94,"h":131.95,"l":131.875,"n":37,"o":131.875,"t":"2026-10-16T16:45:00Z","v":813,"vw":131.921667},{"c":131.92,"h":132.01,"l":131.91,"n":73,"o":131.92,"t":"2026-10-16T17:00:00Z","v":2732,"vw":131.979333},{"c":131.82,"h":132.01,"l":131.82,"n":138,"o":131.92,"t":"2026-10-16T17:15:00Z","v":4539,"vw":131.893868},{"c":132.01,"h":132.01,"l":131.55,"n":130,"o":131.65,"t":"2026-10-16T17:30:00Z","v":3127,"vw":131.8125},{"c":131.89,"h":132.04,"l":131.865,"n":61,"o":132.04,"t":"2026-10-16T17:45:00Z","v":1319,"vw":131.906039},{"c":131.91,"h":132.04,"l":131.91,"n":141,"o":131.94,"t":"2026-10-16T18:00:00Z","v":3378,"vw":131.973478},{"c":132.16,"h":132.16,"l":132.05,"n":67,"o":132.07,"t":"2026-10-16T18:15:00Z","v":2025,"vw":132.075291},{"c":132.265,"h":132.27,"l":132.04,"n":126,"o":132.105,"t":"2026-10-16T18:30:00Z","v":5069,"vw":132.118462},{"c":132.46,"h":132.51,"l":132.405,"n":163,"o":132.405,"t":"2026-10-16T18:45:00Z","v":6863,"vw":132.479934},{"c":132.38,"h":132.6,"l":132.38,"n":211,"o":132.52,"t":"2026-10-16T19:00:00Z","v":4403,"vw":132.49263},{"c":132.6,"h":132.6,"l":132.44,"n":29,"o":132.44,"t":"2026-10-16T19:15:00Z","v":738,"vw":132.489041},{"c":132.48,"h":132.5,"l":132.295,"n":154,"o":132.385,"t":"2026-10-16T19:30:00Z","v":3622,"vw":132.426792},{"c":132.3,"h":132.7,"l":132.17,"n":933,"o":132.6,"t":"2026-10-16T19:45:00Z","v":34431,"vw":132.366912},{"c":132.18,"h":132.43,"l":132.18,"n":29,"o":132.37,"t":"2026-10-16T20:00:00Z","v":53045,"vw":132.182578},{"c":133.04,"h":133.04,"l":133.04,"n":1,"o":133.04,"t":"2026-10-19T11:30:00Z","v":189,"vw":133.04},{"c":130.93,"h":131.89,"l":130.6,"n":212,"o":131.29,"t":"2026-10-19T13:30:00Z","v":10268,"vw":131.520754},{"c":130.85,"h":131.12,"l":130.63,"n":158,"o":131.12,"t":"2026-10-19T13:45:00Z","v":3563,"vw":130.89461},{"c":130.9,"h":131.19,"l":130.375,"n":287,"o":130.94,"t":"2026-10-19T14:00:00Z","v":11648,"vw":130.950862},{"c":130.97,"h":130.97,"l":130.375,"n":74,"o":130.97,"t":"2026-10-19T14:15:00Z","v":2956,"vw":130.578883},{"c":130.145,"h":130.3,"l":130.05,"n":173,"o":130.15,"t":"2026-10-19T14:30:00Z","v":5576,"vw":130.169697},{"c":129.875,"h":129.875,"l":129.875,"n":7,"o":129.875,"t":"2026-10-19T14:45:00Z","v":161,"vw":129.875},{"c":129.8875,"h":129.8875,"l":129.8875,"n":7,"o":129.8875,"t":"2026-10-19T15:00:00Z","v":128,"vw":129.8875},{"c":129.895,"h":129.895,"l":129.5501,"n":25,"o":129.5501,"t":"2026-10-19T15:15:00Z","v":721,"vw":129.778507},{"c":130.11,"h":130.11,"l":129.85,"n":44,"o":129.875,"t":"2026-10-19T15:45:00Z","v":753,"vw":129.93},{"c":129.84,"h":130.01,"l":129.83,"n":28,"o":130.01,"t":"2026-10-19T16:00:00Z","v":915,"vw":129.895906},{"c":129.91,"h":129.935,"l":129.87,"n":46,"o":129.935,"t":"2026-10-19T16:15:00Z","v":1149,"vw":129.904791},{"c":130.0909,"h":130.0909,"l":129.925,"n":31,"o":129.925,"t":"2026-10-19T16:30:00Z","v":789,"vw":130.014008},{"c":129.89,"h":129.91,"l":129.73,"n":141,"o":129.83,"t":"2026-10-19T17:00:00Z","v":3521,"vw":129.802233},{"c":129.895,"h":129.895,"l":129.895,"n":9,"o":129.895,"t":"2026-10-19T17:15:00Z","v":326,"vw":129.895},{"c":129.7,"h":129.75,"l":129.7,"n":41,"o":129.75,"t":"2026-10-19T17:30:00Z","v":1101,"vw":129.734},{"c":129.825,"h":129.84,"l":129.68,"n":93,"o":129.72,"t":"2026-10-19T17:45:00Z","v":2394,"vw":129.761154},{"c":129.58,"h":129.785,"l":129.5,"n":77,"o":129.67,"t":"2026-10-19T18:00:00Z","v":1787,"vw":129.611729},{"c":129.375,"h":129.61,"l":129.37,"n":81,"o":129.38,"t":"2026-10-19T18:15:00Z","v":2328,"vw":129.480357},{"c":129.48,"h":129.66,"l":129.36,"n":47,"o":129.36,"t":"2026-10-19T18:30:00Z","v":1117,"vw":129.538065},{"c":129.315,"h":129.44,"l":129.315,"n":91,"o":129.44,"t":"2026-10-19T18:45:00Z","v":2302,"vw":129.387727},{"c":129.19,"h":129.32,"l":129.19,"n":73,"o":129.31,"t":"2026-10-19T19:00:00Z","v":1363,"vw":129.272},{"c":129.01,"h":129.28,"l":129.01,"n":84,"o":129.28,"t":"2026-10-19T19:15:00Z","v":1799,"vw":129.124902},{"c":128.82,"h":128.88,"l":128.62,"n":108,"o":128.88,"t":"2026-10-19T19:30:00Z","v":2173,"vw":128.771198},{"c":128.97,"h":129.1675,"l":128.726,"n":653,"o":128.726,"t":"2026-10-19T19:45:00Z","v":15348,"vw":129.005381},{"c":128.93,"h":128.93,"l":128.93,"n":25,"o":128.93,"t":"2026-10-19T20:00:00Z","v":26279,"vw":128.93},{"c":130.99,"h":131.34,"l":129.67,"n":245,"o":129.67,"t":"2026-10-20T13:30:00Z","v":11533,"vw":130.494829},{"c":131.26,"h":132.1,"l":131.09,"n":206,"o":131.53,"t":"2026-10-20T13:45:00Z","v":10336,"vw":131.427576},{"c":130.56,"h":131.04,"l":130.42,"n":468,"o":131.04,"t":"2026-10-20T14:00:00Z","v":23913,"vw":130.747966},{"c":131.39,"h":131.745,"l":130.87,"n":163,"o":130.87,"t":"2026-10-20T14:15:00Z","v":4644,"vw":131.259187},{"c":131.4,"h":131.4,"l":131.17,"n":32,"o":131.17,"t":"2026-10-20T14:30:00Z","v":1355,"vw":131.357273},{"c":131.42,"h":131.51,"l":131.3,"n":73,"o":131.3,"t":"2026-10-20T14:45:00Z","v":1357,"vw":131.424142},{"c":131.15,"h":131.26,"l":131.15,"n":75,"o":131.26,"t":"2026-10-20T15:00:00Z","v":2754,"vw":131.157857},{"c":131.28,"h":131.54,"l":131.28,"n":101,"o":131.42,"t":"2026-10-20T15:15:00Z","v":2392,"vw":131.423333},{"c":131,"h":131.28,"l":131,"n":16,"o":131.28,"t":"2026-10-20T15:30:00Z","v":397,"vw":131.156667},{"c":131.1475,"h":131.1475,"l":130.99,"n":19,"o":130.99,"t":"2026-10-20T15:45:00Z","v":352,"vw":131.06875},{"c":131.13,"h":131.1325,"l":130.99,"n":76,"o":130.99,"t":"2026-10-20T16:00:00Z","v":2054,"vw":131.040962},{"c":131.04,"h":131.13,"l":130.97,"n":107,"o":131.13,"t":"2026-10-20T16:15:00Z","v":3819,"vw":131.046881},{"c":131.02,"h":131.07,"l":130.93,"n":174,"o":130.97,"t":"2026-10-20T16:30:00Z","v":4383,"vw":130.98772},{"c":130.94,"h":131.1,"l":130.82,"n":111,"o":131.02,"t":"2026-10-20T16:45:00Z","v":2201,"vw":130.982727},{"c":130.74,"h":131,"l":130.74,"n":111,"o":130.88,"t":"2026-10-20T17:00:00Z","v":3218,"vw":130.914375},{"c":130.6351,"h":130.77,"l":130.59,"n":133,"o":130.75,"t":"2026-10-20T17:15:00Z","v":4087,"vw":130.669669},{"c":130.62,"h":130.75,"l":130.55,"n":105,"o":130.64,"t":"2026-10-20T17:30:00Z","v":3462,"vw":130.642554},{"c":130.575,"h":130.69,"l":130.56,"n":59,"o":130.56,"t":"2026-10-20T17:45:00Z","v":1705,"vw":130.63475},{"c":130.57,"h":130.65,"l":130.53,"n":61,"o":130.65,"t":"2026-10-20T18:00:00Z","v":1517,"vw":130.567315},{"c":130.505,"h":130.655,"l":130.505,"n":101,"o":130.55,"t":"2026-10-20T18:15:00Z","v":2517,"vw":130.573155},{"c":130.41,"h":130.59,"l":130.41,"n":100,"o":130.59,"t":"2026-10-20T18:30:00Z","v":2564,"vw":130.536656},{"c":130.5,"h":130.54,"l":130.4,"n":139,"o":130.41,"t":"2026-10-20T18:45:00Z","v":4622,"vw":130.454878},{"c":130.32,"h":130.42,"l":130.21,"n":181,"o":130.42,"t":"2026-10-20T19:00:00Z","v":3712,"vw":130.333692},{"c":130.29,"h":130.48,"l":130.29,"n":123,"o":130.325,"t":"2026-10-20T19:15:00Z","v":3504,"vw":130.407105},{"c":130.44,"h":130.46,"l":130.12,"n":206,"o":130.29,"t":"2026-10-20T19:30:00Z","v":4955,"vw":130.346667},{"c":130.17,"h":130.4,"l":130.1,"n":816,"o":130.35,"t":"2026-10-20T19:45:00Z","v":22950,"vw":130.184922},{"c":130.23,"h":130.23,"l":130.23,"n":19,"o":130.23,"t":"2026-10-20T20:00:00Z","v":37484,"vw":130.23},{"c":130.81,"h":130.94,"l":129.725,"n":382,"o":129.97,"t":"2026-10-21T13:30:00Z","v":28894,"vw":130.553547},{"c":130.55,"h":131,"l":130.5,"n":315,"o":130.56,"t":"2026-10-21T13:45:00Z","v":9603,"vw":130.665924},{"c":130.355,"h":131.01,"l":130.355,"n":26,"o":131.01,"t":"2026-10-21T14:00:00Z","v":1111,"vw":130.724816},{"c":130.365,"h":130.365,"l":130.1181,"n":7,"o":130.1181,"t":"2026-10-21T14:15:00Z","v":324,"vw":130.201795},{"c":130.62,"h":130.85,"l":130.36,"n":240,"o":130.36,"t":"2026-10-21T14:30:00Z","v":2527,"vw":130.679545},{"c":130.96,"h":131,"l":130.83,"n":55,"o":130.83,"t":"2026-10-21T14:45:00Z","v":1868,"vw":130.945},{"c":130.13,"h":130.42,"l":130.13,"n":63,"o":130.42,"t":"2026-10-21T15:00:00Z","v":1625,"vw":130.289509},{"c":130.26,"h":130.26,"l":130.22,"n":118,"o":130.26,"t":"2026-10-21T15:15:00Z","v":1572,"vw":130.246432},{"c":130.16,"h":130.195,"l":130.16,"n":20,"o":130.195,"t":"2026-10-21T15:30:00Z","v":369,"vw":130.183333},{"c":130.46,"h":130.46,"l":130.34,"n":38,"o":130.34,"t":"2026-10-21T16:00:00Z","v":871,"vw":130.38},{"c":130.58,"h":130.58,"l":130.58,"n":36,"o":130.58,"t":"2026-10-21T16:15:00Z","v":936,"vw":130.58},{"c":130.92,"h":130.92,"l":130.64,"n":109,"o":130.64,"t":"2026-10-21T16:30:00Z","v":2976,"vw":130.727692},{"c":130.54,"h":130.54,"l":130.48,"n":68,"o":130.51,"t":"2026-10-21T16:45:00Z","v":1233,"vw":130.513262},{"c":130.44,"h":130.44,"l":130.19,"n":16,"o":130.19,"t":"2026-10-21T17:00:00Z","v":503,"vw":130.315},{"c":130.5,"h":130.56,"l":130.48,"n":40,"o":130.48,"t":"2026-10-21T17:15:00Z","v":1450,"vw":130.532805},{"c":130.48,"h":130.6422,"l":130.48,"n":23,"o":130.6422,"t":"2026-10-21T17:30:00Z","v":566,"vw":130.540122},{"c":130.39,"h":130.54,"l":130.39,"n":108,"o":130.45,"t":"2026-10-21T17:45:00Z","v":3453,"vw":130.441818},{"c":130.02,"h":130.27,"l":130.02,"n":87,"o":130.27,"t":"2026-10-21T18:00:00Z","v":1025,"vw":130.16},{"c":130.01,"h":130.115,"l":129.775,"n":73,"o":130.1125,"t":"2026-10-21T18:15:00Z","v":1586,"vw":129.999413},{"c":129.88,"h":129.88,"l":129.88,"n":11,"o":129.88,"t":"2026-10-21T18:30:00Z","v":210,"vw":129.88},{"c":129.605,"h":129.78,"l":129.26,"n":173,"o":129.75,"t":"2026-10-21T18:45:00Z","v":4542,"vw":129.605096},{"c":129.81,"h":129.83,"l":129.56,"n":120,"o":129.56,"t":"2026-10-21T19:00:00Z","v":3296,"vw":129.681172},{"c":129.93,"h":129.95,"l":129.82,"n":117,"o":129.93,"t":"2026-10-21T19:15:00Z","v":1954,"vw":129.8975},{"c":129.73,"h":129.83,"l":129.73,"n":84,"o":129.83,"t":"2026-10-21T19:30:00Z","v":2112,"vw":129.791818},{"c":129.9,"h":130.02,"l":129.665,"n":646,"o":129.845,"t":"2026-10-21T19:45:00Z","v":15904,"vw":129.849083},{"c":129.92,"h":129.92,"l":129.92,"n":14,"o":129.92,"t":"2026-10-21T20:00:00Z","v":28515,"vw":129.92},{"c":131.05,"h":131.34,"l":129.9,"n":323,"o":130.26,"t":"2026-10-22T13:30:00Z","v":22247,"vw":130.827166},{"c":131.35,"h":131.47,"l":130.9,"n":267,"o":131.33,"t":"2026-10-22T13:45:00Z","v":20681,"vw":131.263508},{"c":131.49,"h":131.635,"l":131.35,"n":53,"o":131.62,"t":"2026-10-22T14:00:00Z","v":3127,"vw":131.490997},{"c":131.51,"h":131.75,"l":131.28,"n":169,"o":131.705,"t":"2026-10-22T14:15:00Z","v":13105,"vw":131.559036},{"c":131.7,"h":131.7,"l":131.28,"n":143,"o":131.55,"t":"2026-10-22T14:30:00Z","v":6693,"vw":131.489361},{"c":132.01,"h":132.1,"l":132,"n":34,"o":132,"t":"2026-10-22T14:45:00Z","v":1032,"vw":132.060345},{"c":131.86,"h":131.86,"l":131.76,"n":23,"o":131.77,"t":"2026-10-22T15:00:00Z","v":710,"vw":131.8025},{"c":132.61,"h":132.61,"l":132.61,"n":22,"o":132.61,"t":"2026-10-22T15:15:00Z","v":610,"vw":132.61},{"c":132.85,"h":133.14,"l":132.76,"n":151,"o":132.76,"t":"2026-10-22T15:30:00Z","v":5032,"vw":132.981831},{"c":133.04,"h":133.04,"l":133.04,"n":14,"o":133.04,"t":"2026-10-22T15:45:00Z","v":212,"vw":133.04},{"c":133.05,"h":133.05,"l":132.84,"n":32,"o":132.84,"t":"2026-10-22T16:00:00Z","v":485,"vw":132.945},{"c":132.8892,"h":133.01,"l":132.8892,"n":99,"o":133.01,"t":"2026-10-22T16:15:00Z","v":2750,"vw":132.924074},{"c":133.06,"h":133.12,"l":132.865,"n":103,"o":132.865,"t":"2026-10-22T16:30:00Z","v":2154,"vw":133.050769},{"c":133.6,"h":133.6,"l":133.27,"n":52,"o":133.27,"t":"2026-10-22T16:45:00Z","v":925,"vw":133.3525},{"c":133.52,"h":133.52,"l":133.41,"n":27,"o":133.41,"t":"2026-10-22T17:00:00Z","v":548,"vw":133.491053},{"c":133.755,"h":133.755,"l":133.73,"n":43,"o":133.73,"t":"2026-10-22T17:15:00Z","v":863,"vw":133.738333},{"c":133.745,"h":133.745,"l":133.745,"n":10,"o":133.745,"t":"2026-10-22T17:30:00Z","v":236,"vw":133.745},{"c":133.715,"h":133.89,"l":133.68,"n":90,"o":133.89,"t":"2026-10-22T17:45:00Z","v":1788,"vw":133.719211},{"c":133.59,"h":133.85,"l":133.59,"n":101,"o":133.85,"t":"2026-10-22T18:00:00Z","v":1505,"vw":133.698},{"c":133.81,"h":133.81,"l":133.52,"n":135,"o":133.52,"t":"2026-10-22T18:15:00Z","v":2237,"vw":133.64},{"c":133.87,"h":133.98,"l":133.855,"n":157,"o":133.855,"t":"2026-10-22T18:30:00Z","v":2914,"vw":133.914583},{"c":134.2801,"h":134.36,"l":134.265,"n":133,"o":134.265,"t":"2026-10-22T19:00:00Z","v":2870,"vw":134.304852},{"c":134.08,"h":134.305,"l":134.08,"n":247,"o":134.29,"t":"2026-10-22T19:15:00Z","v":4332,"vw":134.236305},{"c":134.57,"h":134.57,"l":133.82,"n":188,"o":133.82,"t":"2026-10-22T19:30:00Z","v":4513,"vw":134.11119},{"c":134.31,"h":134.43,"l":134.06,"n":877,"o":134.27,"t":"2026-10-22T19:45:00Z","v":21939,"vw":134.252366},{"c":134.17,"h":134.17,"l":134.17,"n":27,"o":134.17,"t":"2026-10-22T20:00:00Z","v":59503,"vw":134.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0426678742804636,"strike":171.76678742804634,"iv":0.6326382169800331,"gamma":0.007476227483706171,"theta":-0.07423240773009872,"vega":0.06588548719227955,"rho":0.009345176815104194,"breakevenPct":28.79887851406933},{"delta":0.15,"premium":0.7866431319882096,"strike":146.7671373602358,"iv":0.2816920528768305,"gamma":0.022199501464308005,"theta":-0.044851723585498715,"vega":0.0869810083947019,"rho":0.014103543043318173,"breakevenPct":9.975240733564904},{"delta":0.2,"premium":1.088789776695721,"strike":143.87479064896988,"iv":0.26534680846320235,"gamma":0.027659848756099767,"theta":-0.05095343625164624,"vega":0.10277888382940757,"rho":0.01896554088112878,"breakevenPct":8.044704796650235},{"delta":0.25,"premium":1.4383672806388734,"strike":142.0349090492691,"iv":0.2635676971321471,"gamma":0.03162003453193084,"theta":-0.05762321960793958,"vega":0.11579935684488356,"rho":0.02392478712036474,"breakevenPct":6.933946731689623},{"delta":0.3,"premium":1.7879447845820255,"strike":140.19502744956827,"iv":0.2617885858010919,"gamma":0.0355802203077619,"theta":-0.0642930029642329,"vega":0.12881982986035956,"rho":0.0288840333596007,"breakevenPct":5.82318866672901},{"delta":0.35,"premium":2.1526252665245202,"strike":138.8086353944563,"iv":0.25397526652452024,"gamma":0.03857334754797441,"theta":-0.06559568230277185,"vega":0.13448891257995735,"rho":0.03370815110049847,"breakevenPct":5.061683432198563},{"delta":0.4,"premium":2.519096481876333,"strike":137.47601279317698,"iv":0.2454464818763326,"gamma":0.04145181236673774,"theta":-0.06626199360341152,"vega":0.1392863539445629,"rho":0.038516246894165995,"breakevenPct":4.341588488524488},{"delta":0.45,"premium":2.885567697228145,"strike":136.14339019189765,"iv":0.23691769722814499,"gamma":0.04433027718550107,"theta":-0.06692830490405118,"vega":0.14408379530916846,"rho":0.043324342687833514,"breakevenPct":3.6214935448504146},{"delta":0.5,"premium":3.3088122605363988,"strike":134.82998084291188,"iv":0.2303786877394636,"gamma":0.046466762452107284,"theta":-0.0675,"vega":0.14754372605363986,"rho":0.04811886305666325,"breakevenPct":2.9580331694479227},{"delta":0.55,"premium":4.075095785440614,"strike":133.63266283524905,"iv":0.2358624042145594,"gamma":0.044120019157088124,"theta":-0.0675,"vega":0.1429220785440613,"rho":0.05283135726696612,"breakevenPct":2.6367732136018938},{"delta":0.6,"premium":4.841379310344828,"strike":132.43534482758622,"iv":0.24134612068965516,"gamma":0.04177327586206896,"theta":-0.0675,"vega":0.13830043103448275,"rho":0.05754385147726897,"breakevenPct":2.3155132577558657},{"delta":0.65,"premium":5.607662835249043,"strike":131.23802681992336,"iv":0.24682983716475096,"gamma":0.0394265325670498,"theta":-0.0675,"vega":0.1336787835249042,"rho":0.06225634568757184,"breakevenPct":1.9942533019098365},{"delta":0.7,"premium":6.373946360153257,"strike":130.04070881226053,"iv":0.25231355363984675,"gamma":0.03707978927203065,"theta":-0.0675,"vega":0.12905713601532565,"rho":0.0669688398978747,"breakevenPct":1.6729933460638082},{"delta":0.75,"premium":7.579917512690356,"strike":128.46763959390861,"iv":0.2535113578680203,"gamma":0.032862626903553294,"theta":-0.06189156091370558,"vega":0.1148329314720812,"rho":0.0714391621516465,"breakevenPct":1.3993866785414035},{"delta":0.8,"premium":8.80136421319797,"strike":126.88134517766497,"iv":0.25455831218274116,"gamma":0.028579631979695423,"theta":-0.0560857233502538,"vega":0.10027074873096445,"rho":0.07590096075477437,"breakevenPct":1.1274572489103065},{"delta":0.85,"premium":10.022810913705584,"strike":125.29505076142132,"iv":0.25560526649746196,"gamma":0.02429663705583756,"theta":-0.05027988578680202,"vega":0.08570856598984772,"rho":0.08036275935790224,"breakevenPct":0.8555278192792102},{"delta":0.9,"premium":12.121022727272731,"strike":122.89772727272727,"iv":0.25226818181818184,"gamma":0.01786590909090908,"theta":-0.04007613636363635,"vega":0.06260795454545451,"rho":0.08428604490592993,"breakevenPct":0.6325929790564265}],"put":[{"delta":0.1,"premium":0.875,"strike":114.87134330067352,"iv":0.46633767397232023,"gamma":0.010043455065448997,"theta":-0.051917777562722624,"vega":0.06589070579457393,"rho":-0.011726953635107657,"breakevenPct":15.035892300310405},{"delta":0.15,"premium":1.1841938969265815,"strike":120.84562709895117,"iv":0.39010565052797486,"gamma":0.016046764681935964,"theta":-0.05666306898259366,"vega":0.08695133916589787,"rho":-0.017554428830995943,"breakevenPct":10.813569947063728},{"delta":0.2,"premium":1.4676306445614922,"strike":124.89472349373561,"iv":0.3384432231127947,"gamma":0.02223900183404516,"theta":-0.059720506621391264,"vega":0.1039578312069331,"rho":-0.02341669047053453,"breakevenPct":8.006936834483021},{"delta":0.25,"premium":1.8791902834008096,"strike":126.97165991902834,"iv":0.32353497975708506,"gamma":0.026185587044534414,"theta":-0.06275748987854252,"vega":0.11595392712550609,"rho":-0.029142936340453396,"breakevenPct":6.765693049394391},{"delta":0.3,"premium":2.29417004048583,"strike":128.99595141700405,"iv":0.30960785425101217,"gamma":0.030072226720647775,"theta":-0.06579392712550607,"vega":0.12781627530364373,"rho":-0.03486555139927359,"breakevenPct":5.5662358377295735},{"delta":0.35,"premium":2.7569971671388105,"strike":130.71388101983004,"iv":0.29875937677053827,"gamma":0.03299943342776204,"theta":-0.06698589235127479,"vega":0.13578453257790368,"rho":-0.04057676055698637,"breakevenPct":4.6307789724295825},{"delta":0.4,"premium":3.266912181303117,"strike":132.13031161473089,"iv":0.29094067988668554,"gamma":0.03498243626062323,"theta":-0.06636266288951842,"vega":0.13992050991501417,"rho":-0.046276744859641075,"breakevenPct":3.955131971806089},{"delta":0.45,"premium":3.776827195467423,"strike":133.54674220963173,"iv":0.28312198300283287,"gamma":0.03696543909348442,"theta":-0.06573943342776205,"vega":0.14405648725212464,"rho":-0.05197672916229577,"breakevenPct":3.2794849711825957},{"delta":0.5,"premium":4.286742209631729,"strike":134.96317280453258,"iv":0.2753032861189802,"gamma":0.03894844192634561,"theta":-0.06511620396600568,"vega":0.14819246458923513,"rho":-0.05767671346495047,"breakevenPct":2.603837970559103},{"delta":0.55,"premium":5.095581146223891,"strike":136.3042313872523,"iv":0.27387402249598286,"gamma":0.03800878414568827,"theta":-0.061891590787359396,"vega":0.14391778253883233,"rho":-0.0634877763426402,"breakevenPct":2.2071623753235494},{"delta":0.6,"premium":5.912399571505089,"strike":137.6432779860739,"iv":0.2726153186930905,"gamma":0.036991108730583824,"theta":-0.05859753615425817,"vega":0.13941858596679163,"rho":-0.06930180435682984,"breakevenPct":1.817933655385826},{"delta":0.65,"premium":6.729217996786289,"strike":138.98232458489557,"iv":0.27135661489019813,"gamma":0.03597343331547938,"theta":-0.05530348152115693,"vega":0.13491938939475093,"rho":-0.07511583237101949,"breakevenPct":1.428704935448102},{"delta":0.7,"premium":7.6723140495867765,"strike":140.41322314049586,"iv":0.2702347107438016,"gamma":0.03436528925619835,"theta":-0.051023140495867765,"vega":0.1283099173553719,"rho":-0.08100939990382944,"breakevenPct":1.0651344630624517},{"delta":0.75,"premium":9.015289256198347,"strike":142.13498622589532,"iv":0.26954600550964186,"gamma":0.03088732782369146,"theta":-0.043619559228650136,"vega":0.11501790633608816,"rho":-0.08715484257893713,"breakevenPct":0.7828151079250314},{"delta":0.8,"premium":10.358264462809917,"strike":143.85674931129478,"iv":0.2688573002754821,"gamma":0.027409366391184572,"theta":-0.036215977961432506,"vega":0.1017258953168044,"rho":-0.09330028525404482,"breakevenPct":0.500495752787611},{"delta":0.85,"premium":12.235051546391748,"strike":146.08247422680412,"iv":0.27153917525773197,"gamma":0.022978350515463927,"theta":-0.027879381443298986,"vega":0.0857773195876289,"rho":-0.09984408080960822,"breakevenPct":0.2501058435635904},{"delta":0.9,"premium":15.166752577319587,"strike":149.3041237113402,"iv":0.2808819587628866,"gamma":0.0166639175257732,"theta":-0.017698969072164956,"vega":0.06457886597938145,"rho":-0.1071750975336913,"breakevenPct":0.062814601263668}]},"raw":{"call":[{"delta":0.1,"premium":1.0426678742804636,"strike":171.76678742804634,"iv":0.6326382169800331,"gamma":0.007476227483706171,"theta":-0.07423240773009872,"vega":0.06588548719227955,"rho":0.009345176815104194,"breakevenPct":28.79887851406933},{"delta":0.15,"premium":0.7866431319882096,"strike":146.7671373602358,"iv":0.2816920528768305,"gamma":0.022199501464308005,"theta":-0.044851723585498715,"vega":0.0869810083947019,"rho":0.014103543043318173,"breakevenPct":9.975240733564904},{"delta":0.2,"premium":1.088789776695721,"strike":143.87479064896988,"iv":0.26534680846320235,"gamma":0.027659848756099767,"theta":-0.05095343625164624,"vega":0.10277888382940757,"rho":0.01896554088112878,"breakevenPct":8.044704796650235},{"delta":0.25,"premium":1.4383672806388734,"strike":142.0349090492691,"iv":0.2635676971321471,"gamma":0.03162003453193084,"theta":-0.05762321960793958,"vega":0.11579935684488356,"rho":0.02392478712036474,"breakevenPct":6.933946731689623},{"delta":0.3,"premium":1.7879447845820255,"strike":140.19502744956827,"iv":0.2617885858010919,"gamma":0.0355802203077619,"theta":-0.0642930029642329,"vega":0.12881982986035956,"rho":0.0288840333596007,"breakevenPct":5.82318866672901},{"delta":0.35,"premium":2.1526252665245202,"strike":138.8086353944563,"iv":0.25397526652452024,"gamma":0.03857334754797441,"theta":-0.06559568230277185,"vega":0.13448891257995735,"rho":0.03370815110049847,"breakevenPct":5.061683432198563},{"delta":0.4,"premium":2.519096481876333,"strike":137.47601279317698,"iv":0.2454464818763326,"gamma":0.04145181236673774,"theta":-0.06626199360341152,"vega":0.1392863539445629,"rho":0.038516246894165995,"breakevenPct":4.341588488524488},{"delta":0.45,"premium":2.885567697228145,"strike":136.14339019189765,"iv":0.23691769722814499,"gamma":0.04433027718550107,"theta":-0.06692830490405118,"vega":0.14408379530916846,"rho":0.043324342687833514,"breakevenPct":3.6214935448504146},{"delta":0.5,"premium":3.3088122605363988,"strike":134.82998084291188,"iv":0.2303786877394636,"gamma":0.046466762452107284,"theta":-0.0675,"vega":0.14754372605363986,"rho":0.04811886305666325,"breakevenPct":2.9580331694479227},{"delta":0.55,"premium":4.075095785440614,"strike":133.63266283524905,"iv":0.2358624042145594,"gamma":0.044120019157088124,"theta":-0.0675,"vega":0.1429220785440613,"rho":0.05283135726696612,"breakevenPct":2.6367732136018938},{"delta":0.6,"premium":4.841379310344828,"strike":132.43534482758622,"iv":0.24134612068965516,"gamma":0.04177327586206896,"theta":-0.0675,"vega":0.13830043103448275,"rho":0.05754385147726897,"breakevenPct":2.3155132577558657},{"delta":0.65,"premium":5.607662835249043,"strike":131.23802681992336,"iv":0.24682983716475096,"gamma":0.0394265325670498,"theta":-0.0675,"vega":0.1336787835249042,"rho":0.06225634568757184,"breakevenPct":1.9942533019098365},{"delta":0.7,"premium":6.373946360153257,"strike":130.04070881226053,"iv":0.25231355363984675,"gamma":0.03707978927203065,"theta":-0.0675,"vega":0.12905713601532565,"rho":0.0669688398978747,"breakevenPct":1.6729933460638082},{"delta":0.75,"premium":7.579917512690356,"strike":128.46763959390861,"iv":0.2535113578680203,"gamma":0.032862626903553294,"theta":-0.06189156091370558,"vega":0.1148329314720812,"rho":0.0714391621516465,"breakevenPct":1.3993866785414035},{"delta":0.8,"premium":8.80136421319797,"strike":126.88134517766497,"iv":0.25455831218274116,"gamma":0.028579631979695423,"theta":-0.0560857233502538,"vega":0.10027074873096445,"rho":0.07590096075477437,"breakevenPct":1.1274572489103065},{"delta":0.85,"premium":10.022810913705584,"strike":125.29505076142132,"iv":0.25560526649746196,"gamma":0.02429663705583756,"theta":-0.05027988578680202,"vega":0.08570856598984772,"rho":0.08036275935790224,"breakevenPct":0.8555278192792102},{"delta":0.9,"premium":12.121022727272731,"strike":122.89772727272727,"iv":0.25226818181818184,"gamma":0.01786590909090908,"theta":-0.04007613636363635,"vega":0.06260795454545451,"rho":0.08428604490592993,"breakevenPct":0.6325929790564265}],"put":[{"delta":0.1,"premium":0.875,"strike":114.87134330067352,"iv":0.46633767397232023,"gamma":0.010043455065448997,"theta":-0.051917777562722624,"vega":0.06589070579457393,"rho":-0.011726953635107657,"breakevenPct":15.035892300310405},{"delta":0.15,"premium":1.1841938969265815,"strike":120.84562709895117,"iv":0.39010565052797486,"gamma":0.016046764681935964,"theta":-0.05666306898259366,"vega":0.08695133916589787,"rho":-0.017554428830995943,"breakevenPct":10.813569947063728},{"delta":0.2,"premium":1.4676306445614922,"strike":124.89472349373561,"iv":0.3384432231127947,"gamma":0.02223900183404516,"theta":-0.059720506621391264,"vega":0.1039578312069331,"rho":-0.02341669047053453,"breakevenPct":8.006936834483021},{"delta":0.25,"premium":1.8791902834008096,"strike":126.97165991902834,"iv":0.32353497975708506,"gamma":0.026185587044534414,"theta":-0.06275748987854252,"vega":0.11595392712550609,"rho":-0.029142936340453396,"breakevenPct":6.765693049394391},{"delta":0.3,"premium":2.29417004048583,"strike":128.99595141700405,"iv":0.30960785425101217,"gamma":0.030072226720647775,"theta":-0.06579392712550607,"vega":0.12781627530364373,"rho":-0.03486555139927359,"breakevenPct":5.5662358377295735},{"delta":0.35,"premium":2.7569971671388105,"strike":130.71388101983004,"iv":0.29875937677053827,"gamma":0.03299943342776204,"theta":-0.06698589235127479,"vega":0.13578453257790368,"rho":-0.04057676055698637,"breakevenPct":4.6307789724295825},{"delta":0.4,"premium":3.266912181303117,"strike":132.13031161473089,"iv":0.29094067988668554,"gamma":0.03498243626062323,"theta":-0.06636266288951842,"vega":0.13992050991501417,"rho":-0.046276744859641075,"breakevenPct":3.955131971806089},{"delta":0.45,"premium":3.776827195467423,"strike":133.54674220963173,"iv":0.28312198300283287,"gamma":0.03696543909348442,"theta":-0.06573943342776205,"vega":0.14405648725212464,"rho":-0.05197672916229577,"breakevenPct":3.2794849711825957},{"delta":0.5,"premium":4.286742209631729,"strike":134.96317280453258,"iv":0.2753032861189802,"gamma":0.03894844192634561,"theta":-0.06511620396600568,"vega":0.14819246458923513,"rho":-0.05767671346495047,"breakevenPct":2.603837970559103},{"delta":0.55,"premium":5.095581146223891,"strike":136.3042313872523,"iv":0.27387402249598286,"gamma":0.03800878414568827,"theta":-0.061891590787359396,"vega":0.14391778253883233,"rho":-0.0634877763426402,"breakevenPct":2.2071623753235494},{"delta":0.6,"premium":5.912399571505089,"strike":137.6432779860739,"iv":0.2726153186930905,"gamma":0.036991108730583824,"theta":-0.05859753615425817,"vega":0.13941858596679163,"rho":-0.06930180435682984,"breakevenPct":1.817933655385826},{"delta":0.65,"premium":6.729217996786289,"strike":138.98232458489557,"iv":0.27135661489019813,"gamma":0.03597343331547938,"theta":-0.05530348152115693,"vega":0.13491938939475093,"rho":-0.07511583237101949,"breakevenPct":1.428704935448102},{"delta":0.7,"premium":7.6723140495867765,"strike":140.41322314049586,"iv":0.2702347107438016,"gamma":0.03436528925619835,"theta":-0.051023140495867765,"vega":0.1283099173553719,"rho":-0.08100939990382944,"breakevenPct":1.0651344630624517},{"delta":0.75,"premium":9.015289256198347,"strike":142.13498622589532,"iv":0.26954600550964186,"gamma":0.03088732782369146,"theta":-0.043619559228650136,"vega":0.11501790633608816,"rho":-0.08715484257893713,"breakevenPct":0.7828151079250314},{"delta":0.8,"premium":10.358264462809917,"strike":143.85674931129478,"iv":0.2688573002754821,"gamma":0.027409366391184572,"theta":-0.036215977961432506,"vega":0.1017258953168044,"rho":-0.09330028525404482,"breakevenPct":0.500495752787611},{"delta":0.85,"premium":12.235051546391748,"strike":146.08247422680412,"iv":0.27153917525773197,"gamma":0.022978350515463927,"theta":-0.027879381443298986,"vega":0.0857773195876289,"rho":-0.09984408080960822,"breakevenPct":0.2501058435635904},{"delta":0.9,"premium":15.166752577319587,"strike":149.3041237113402,"iv":0.2808819587628866,"gamma":0.0166639175257732,"theta":-0.017698969072164956,"vega":0.06457886597938145,"rho":-0.1071750975336913,"breakevenPct":0.062814601263668}]}},"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"}}