{"symbol":"DTE","url":"https://intraalpha.com/companies/DTE","capturedAt":"2026-10-23T03:17:57.379Z","state":"ready","quote":{"symbol":"DTE","last_price":133.06,"prev_close":129.65,"regular_close":133.06,"change":3.41,"change_pct":2.6302,"regular_change":3.41,"regular_change_pct":2.6302,"extended_change":0,"extended_change_pct":0,"bid":125,"ask":135,"bid_size":100,"ask_size":200,"volume":1116259,"vwap":132.410243,"open":130.06,"high":133.13,"low":130,"close":133.06,"trade_count":23574,"last_trade_at":"2026-10-22T23:00:00.00233062Z","last_quote_at":"2026-10-23T00:00:00.044473111Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","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":"DTE","fetched_at":"2026-10-23T03:17:56.717485+00:00","name":"DTE Energy Company","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"DTE Energy (formerly Detroit Edison until 1996) is a Detroit-based diversified energy company involved in the development and management of energy-related businesses and services in the United States and Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26978615000,"ebitda":3617000000,"pe_ratio":20.55,"peg_ratio":1.676,"book_value":58.38,"dividend_per_share":4.585,"dividend_yield":0.0355,"eps":6.31,"revenue_ttm":16465000000,"gross_profit_ttm":4832000000,"profit_margin":0.08,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0277,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.224,"quarterly_revenue_growth":-0.015,"analyst_target_price":149.39,"analyst_number":1,"beta":0.375,"fifty_two_week_high":154.34,"fifty_two_week_low":119.68,"fifty_day_ma":131.2,"two_hundred_day_ma":140.87,"shares_outstanding":208088000,"forward_pe":15.58,"price_to_sales":1.639,"price_to_book":2.234,"ev_to_revenue":3.337,"ev_to_ebitda":12.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:56.717485+00:00"},"optionObservedAt":"2026-10-22T19:58:54.643Z","bars":[{"c":128.535,"h":128.9,"l":128.18,"n":398,"o":128.67,"t":"2026-10-16T13:30:00Z","v":122701,"vw":128.689864},{"c":128.935,"h":128.99,"l":128.46,"n":299,"o":128.535,"t":"2026-10-16T13:35:00Z","v":83079,"vw":128.847782},{"c":128.82,"h":129.05,"l":128.74,"n":266,"o":128.995,"t":"2026-10-16T13:40:00Z","v":12123,"vw":128.966286},{"c":128.77,"h":128.92,"l":128.07,"n":469,"o":128.82,"t":"2026-10-16T13:45:00Z","v":27815,"vw":128.375507},{"c":128.7,"h":129.05,"l":128.59,"n":526,"o":128.955,"t":"2026-10-16T13:50:00Z","v":48897,"vw":128.792337},{"c":129.14,"h":129.175,"l":128.65,"n":278,"o":128.65,"t":"2026-10-16T13:55:00Z","v":26217,"vw":128.985893},{"c":129.09,"h":129.24,"l":129,"n":194,"o":129.12,"t":"2026-10-16T14:00:00Z","v":7549,"vw":129.138624},{"c":129.15,"h":129.39,"l":129.01,"n":311,"o":129.23,"t":"2026-10-16T14:05:00Z","v":11859,"vw":129.199622},{"c":129.2,"h":129.4,"l":129.12,"n":266,"o":129.21,"t":"2026-10-16T14:10:00Z","v":8183,"vw":129.234741},{"c":129.215,"h":129.4,"l":129.16,"n":226,"o":129.34,"t":"2026-10-16T14:15:00Z","v":6495,"vw":129.30319},{"c":129.115,"h":129.3,"l":129.05,"n":289,"o":129.21,"t":"2026-10-16T14:20:00Z","v":8982,"vw":129.192616},{"c":129.62,"h":129.62,"l":129.14,"n":239,"o":129.15,"t":"2026-10-16T14:25:00Z","v":5913,"vw":129.417661},{"c":129.28,"h":129.63,"l":129.28,"n":236,"o":129.63,"t":"2026-10-16T14:30:00Z","v":5204,"vw":129.493217},{"c":129.4,"h":129.44,"l":129.22,"n":228,"o":129.24,"t":"2026-10-16T14:35:00Z","v":7273,"vw":129.308334},{"c":129.23,"h":129.435,"l":129.145,"n":288,"o":129.32,"t":"2026-10-16T14:40:00Z","v":9818,"vw":129.323722},{"c":129.17,"h":129.27,"l":129.09,"n":197,"o":129.16,"t":"2026-10-16T14:45:00Z","v":10975,"vw":129.161932},{"c":129.19,"h":129.2,"l":129.01,"n":396,"o":129.05,"t":"2026-10-16T14:50:00Z","v":22581,"vw":129.081586},{"c":129.14,"h":129.26,"l":129.03,"n":212,"o":129.19,"t":"2026-10-16T14:55:00Z","v":7279,"vw":129.158532},{"c":129.36,"h":129.38,"l":129.07,"n":305,"o":129.1,"t":"2026-10-16T15:00:00Z","v":10272,"vw":129.245724},{"c":129.59,"h":129.59,"l":129.36,"n":271,"o":129.39,"t":"2026-10-16T15:05:00Z","v":6835,"vw":129.461644},{"c":129.45,"h":129.68,"l":129.42,"n":281,"o":129.68,"t":"2026-10-16T15:10:00Z","v":8099,"vw":129.506164},{"c":129.525,"h":129.58,"l":129.42,"n":321,"o":129.48,"t":"2026-10-16T15:15:00Z","v":7781,"vw":129.4855},{"c":129.495,"h":129.7,"l":129.4118,"n":308,"o":129.49,"t":"2026-10-16T15:20:00Z","v":10063,"vw":129.535045},{"c":129.46,"h":129.6,"l":129.42,"n":466,"o":129.52,"t":"2026-10-16T15:25:00Z","v":26564,"vw":129.538445},{"c":129.57,"h":129.6,"l":129.435,"n":308,"o":129.48,"t":"2026-10-16T15:30:00Z","v":6850,"vw":129.51615},{"c":129.61,"h":129.74,"l":129.59,"n":335,"o":129.59,"t":"2026-10-16T15:35:00Z","v":9047,"vw":129.651798},{"c":129.45,"h":129.61,"l":129.435,"n":280,"o":129.61,"t":"2026-10-16T15:40:00Z","v":6666,"vw":129.528077},{"c":129.43,"h":129.55,"l":129.43,"n":248,"o":129.49,"t":"2026-10-16T15:45:00Z","v":7035,"vw":129.504222},{"c":129.5,"h":129.525,"l":129.37,"n":263,"o":129.38,"t":"2026-10-16T15:50:00Z","v":8631,"vw":129.435767},{"c":129.61,"h":129.61,"l":129.525,"n":226,"o":129.55,"t":"2026-10-16T15:55:00Z","v":6374,"vw":129.562432},{"c":129.585,"h":129.72,"l":129.495,"n":381,"o":129.68,"t":"2026-10-16T16:00:00Z","v":19614,"vw":129.642852},{"c":129.63,"h":129.64,"l":129.5,"n":301,"o":129.55,"t":"2026-10-16T16:05:00Z","v":10432,"vw":129.564661},{"c":129.55,"h":129.65,"l":129.48,"n":241,"o":129.65,"t":"2026-10-16T16:10:00Z","v":10649,"vw":129.537172},{"c":129.57,"h":129.58,"l":129.51,"n":161,"o":129.55,"t":"2026-10-16T16:15:00Z","v":5141,"vw":129.568621},{"c":129.55,"h":129.57,"l":129.48,"n":249,"o":129.48,"t":"2026-10-16T16:20:00Z","v":6553,"vw":129.525637},{"c":129.615,"h":129.625,"l":129.55,"n":186,"o":129.57,"t":"2026-10-16T16:25:00Z","v":5384,"vw":129.587282},{"c":129.695,"h":129.7125,"l":129.63,"n":274,"o":129.63,"t":"2026-10-16T16:30:00Z","v":5885,"vw":129.674694},{"c":129.605,"h":129.7,"l":129.605,"n":231,"o":129.685,"t":"2026-10-16T16:35:00Z","v":5476,"vw":129.645391},{"c":129.74,"h":129.7948,"l":129.64,"n":272,"o":129.64,"t":"2026-10-16T16:40:00Z","v":7031,"vw":129.721619},{"c":129.6,"h":129.77,"l":129.6,"n":223,"o":129.72,"t":"2026-10-16T16:45:00Z","v":7103,"vw":129.697026},{"c":129.67,"h":129.67,"l":129.56,"n":166,"o":129.565,"t":"2026-10-16T16:50:00Z","v":3215,"vw":129.617582},{"c":129.6726,"h":129.73,"l":129.63,"n":241,"o":129.71,"t":"2026-10-16T16:55:00Z","v":26945,"vw":129.666146},{"c":129.48,"h":129.61,"l":129.48,"n":288,"o":129.61,"t":"2026-10-16T17:00:00Z","v":12109,"vw":129.554735},{"c":129.54,"h":129.54,"l":129.42,"n":314,"o":129.53,"t":"2026-10-16T17:05:00Z","v":8803,"vw":129.482782},{"c":129.55,"h":129.64,"l":129.49,"n":289,"o":129.54,"t":"2026-10-16T17:10:00Z","v":9407,"vw":129.564214},{"c":129.53,"h":129.59,"l":129.41,"n":304,"o":129.59,"t":"2026-10-16T17:15:00Z","v":6809,"vw":129.468318},{"c":129.57,"h":129.57,"l":129.46,"n":201,"o":129.51,"t":"2026-10-16T17:20:00Z","v":4476,"vw":129.528598},{"c":129.52,"h":129.5825,"l":129.485,"n":255,"o":129.56,"t":"2026-10-16T17:25:00Z","v":9403,"vw":129.53525},{"c":129.495,"h":129.6399,"l":129.46,"n":382,"o":129.57,"t":"2026-10-16T17:30:00Z","v":13917,"vw":129.526258},{"c":129.54,"h":129.6,"l":129.52,"n":320,"o":129.53,"t":"2026-10-16T17:35:00Z","v":9081,"vw":129.556794},{"c":129.74,"h":129.74,"l":129.54,"n":433,"o":129.565,"t":"2026-10-16T17:40:00Z","v":11922,"vw":129.594821},{"c":129.73,"h":129.83,"l":129.725,"n":306,"o":129.725,"t":"2026-10-16T17:45:00Z","v":10060,"vw":129.776464},{"c":129.77,"h":129.77,"l":129.705,"n":241,"o":129.74,"t":"2026-10-16T17:50:00Z","v":6629,"vw":129.748251},{"c":129.76,"h":129.8,"l":129.73,"n":171,"o":129.76,"t":"2026-10-16T17:55:00Z","v":4162,"vw":129.766364},{"c":129.84,"h":129.89,"l":129.7825,"n":337,"o":129.82,"t":"2026-10-16T18:00:00Z","v":10234,"vw":129.833007},{"c":129.6825,"h":129.87,"l":129.675,"n":280,"o":129.85,"t":"2026-10-16T18:05:00Z","v":6960,"vw":129.746131},{"c":129.655,"h":129.72,"l":129.655,"n":223,"o":129.7,"t":"2026-10-16T18:10:00Z","v":8065,"vw":129.686959},{"c":129.64,"h":129.78,"l":129.62,"n":381,"o":129.62,"t":"2026-10-16T18:15:00Z","v":9049,"vw":129.697777},{"c":129.725,"h":129.74,"l":129.635,"n":303,"o":129.65,"t":"2026-10-16T18:20:00Z","v":16788,"vw":129.65465},{"c":129.67,"h":129.74,"l":129.67,"n":271,"o":129.735,"t":"2026-10-16T18:25:00Z","v":6224,"vw":129.692357},{"c":129.585,"h":129.63,"l":129.53,"n":395,"o":129.61,"t":"2026-10-16T18:30:00Z","v":15386,"vw":129.588065},{"c":129.67,"h":129.67,"l":129.54,"n":522,"o":129.585,"t":"2026-10-16T18:35:00Z","v":36644,"vw":129.57172},{"c":129.76,"h":129.76,"l":129.65,"n":335,"o":129.65,"t":"2026-10-16T18:40:00Z","v":10432,"vw":129.72291},{"c":129.61,"h":129.77,"l":129.61,"n":347,"o":129.76,"t":"2026-10-16T18:45:00Z","v":9394,"vw":129.71705},{"c":129.78,"h":129.78,"l":129.655,"n":323,"o":129.655,"t":"2026-10-16T18:50:00Z","v":12443,"vw":129.721709},{"c":129.775,"h":129.81,"l":129.725,"n":381,"o":129.78,"t":"2026-10-16T18:55:00Z","v":12579,"vw":129.772199},{"c":129.785,"h":129.85,"l":129.685,"n":373,"o":129.79,"t":"2026-10-16T19:00:00Z","v":13107,"vw":129.766873},{"c":129.32,"h":129.86,"l":129.32,"n":645,"o":129.785,"t":"2026-10-16T19:05:00Z","v":30921,"vw":129.615448},{"c":129.485,"h":129.51,"l":129.29,"n":501,"o":129.34,"t":"2026-10-16T19:10:00Z","v":24343,"vw":129.403197},{"c":129.325,"h":129.54,"l":129.325,"n":595,"o":129.495,"t":"2026-10-16T19:15:00Z","v":31221,"vw":129.407107},{"c":129.395,"h":129.4,"l":129.3,"n":485,"o":129.32,"t":"2026-10-16T19:20:00Z","v":35804,"vw":129.367293},{"c":129.305,"h":129.385,"l":129.21,"n":437,"o":129.37,"t":"2026-10-16T19:25:00Z","v":14592,"vw":129.274397},{"c":129.41,"h":129.42,"l":129.23,"n":1439,"o":129.28,"t":"2026-10-16T19:30:00Z","v":62375,"vw":129.310391},{"c":129.505,"h":129.54,"l":129.43,"n":577,"o":129.47,"t":"2026-10-16T19:35:00Z","v":31883,"vw":129.501178},{"c":129.405,"h":129.5,"l":129.385,"n":735,"o":129.47,"t":"2026-10-16T19:40:00Z","v":37650,"vw":129.451945},{"c":129.42,"h":129.49,"l":129.3,"n":844,"o":129.4,"t":"2026-10-16T19:45:00Z","v":34657,"vw":129.393712},{"c":129.745,"h":129.82,"l":129.41,"n":1443,"o":129.43,"t":"2026-10-16T19:50:00Z","v":77128,"vw":129.661723},{"c":129.72,"h":129.97,"l":129.58,"n":3526,"o":129.745,"t":"2026-10-16T19:55:00Z","v":194751,"vw":129.842159},{"c":129.73,"h":129.73,"l":129.73,"n":88,"o":129.73,"t":"2026-10-16T20:00:00Z","v":586991,"vw":129.73},{"c":129.5,"h":129.5,"l":129.45,"n":7,"o":129.45,"t":"2026-10-16T21:20:00Z","v":533,"vw":129.479899},{"c":128.985,"h":129.3,"l":128.76,"n":127,"o":129.14,"t":"2026-10-19T13:30:00Z","v":15267,"vw":129.154242},{"c":128.88,"h":129,"l":128.43,"n":204,"o":129,"t":"2026-10-19T13:35:00Z","v":33516,"vw":128.742759},{"c":128.51,"h":128.97,"l":128.35,"n":351,"o":128.97,"t":"2026-10-19T13:40:00Z","v":36113,"vw":128.823713},{"c":128.4,"h":128.53,"l":128.2259,"n":179,"o":128.495,"t":"2026-10-19T13:45:00Z","v":25974,"vw":128.363174},{"c":128.09,"h":128.375,"l":128.03,"n":359,"o":128.375,"t":"2026-10-19T13:50:00Z","v":29470,"vw":128.251331},{"c":128.19,"h":128.22,"l":128.07,"n":218,"o":128.07,"t":"2026-10-19T13:55:00Z","v":13666,"vw":128.119547},{"c":128,"h":128.2999,"l":127.78,"n":375,"o":128.185,"t":"2026-10-19T14:00:00Z","v":18254,"vw":128.061571},{"c":128.24,"h":128.25,"l":127.975,"n":271,"o":128.07,"t":"2026-10-19T14:05:00Z","v":6643,"vw":128.079029},{"c":127.945,"h":128.225,"l":127.93,"n":666,"o":128.225,"t":"2026-10-19T14:10:00Z","v":50170,"vw":128.112945},{"c":127.92,"h":128.2,"l":127.895,"n":426,"o":127.94,"t":"2026-10-19T14:15:00Z","v":36805,"vw":128.022458},{"c":127.65,"h":127.93,"l":127.48,"n":458,"o":127.92,"t":"2026-10-19T14:20:00Z","v":19967,"vw":127.669079},{"c":127.55,"h":127.65,"l":127.515,"n":214,"o":127.54,"t":"2026-10-19T14:25:00Z","v":6747,"vw":127.574933},{"c":127.35,"h":127.7,"l":127.29,"n":268,"o":127.545,"t":"2026-10-19T14:30:00Z","v":7080,"vw":127.553747},{"c":127.41,"h":127.54,"l":127.33,"n":525,"o":127.33,"t":"2026-10-19T14:35:00Z","v":48862,"vw":127.388949},{"c":127.29,"h":127.3625,"l":127.19,"n":269,"o":127.36,"t":"2026-10-19T14:40:00Z","v":8895,"vw":127.251451},{"c":127.185,"h":127.24,"l":127.08,"n":302,"o":127.24,"t":"2026-10-19T14:45:00Z","v":7670,"vw":127.169565},{"c":127.385,"h":127.4,"l":127.07,"n":411,"o":127.24,"t":"2026-10-19T14:50:00Z","v":23887,"vw":127.339582},{"c":127.32,"h":127.44,"l":127.15,"n":456,"o":127.385,"t":"2026-10-19T14:55:00Z","v":23687,"vw":127.307451},{"c":127.55,"h":127.6,"l":127.24,"n":243,"o":127.25,"t":"2026-10-19T15:00:00Z","v":7531,"vw":127.377063},{"c":127.28,"h":127.505,"l":127.25,"n":402,"o":127.5,"t":"2026-10-19T15:05:00Z","v":18499,"vw":127.362025},{"c":127.46,"h":127.47,"l":127.16,"n":327,"o":127.28,"t":"2026-10-19T15:10:00Z","v":23794,"vw":127.246138},{"c":127.6,"h":127.66,"l":127.3025,"n":420,"o":127.34,"t":"2026-10-19T15:15:00Z","v":15417,"vw":127.513643},{"c":127.43,"h":127.61,"l":127.36,"n":334,"o":127.61,"t":"2026-10-19T15:20:00Z","v":12795,"vw":127.475271},{"c":127.57,"h":127.61,"l":127.43,"n":192,"o":127.43,"t":"2026-10-19T15:25:00Z","v":5276,"vw":127.495557},{"c":127.52,"h":127.64,"l":127.48,"n":553,"o":127.64,"t":"2026-10-19T15:30:00Z","v":21104,"vw":127.533359},{"c":127.58,"h":127.67,"l":127.53,"n":318,"o":127.53,"t":"2026-10-19T15:35:00Z","v":10682,"vw":127.592772},{"c":127.41,"h":127.58,"l":127.41,"n":360,"o":127.58,"t":"2026-10-19T15:40:00Z","v":13128,"vw":127.502885},{"c":127.465,"h":127.58,"l":127.36,"n":277,"o":127.36,"t":"2026-10-19T15:45:00Z","v":8997,"vw":127.480322},{"c":127.59,"h":127.59,"l":127.465,"n":303,"o":127.465,"t":"2026-10-19T15:50:00Z","v":8336,"vw":127.526},{"c":127.61,"h":127.7,"l":127.57,"n":421,"o":127.6,"t":"2026-10-19T15:55:00Z","v":18415,"vw":127.631558},{"c":127.6,"h":127.61,"l":127.45,"n":361,"o":127.61,"t":"2026-10-19T16:00:00Z","v":8873,"vw":127.526192},{"c":127.5625,"h":127.61,"l":127.43,"n":336,"o":127.6,"t":"2026-10-19T16:05:00Z","v":10843,"vw":127.520032},{"c":127.58,"h":127.64,"l":127.5,"n":185,"o":127.575,"t":"2026-10-19T16:10:00Z","v":5948,"vw":127.543661},{"c":127.7,"h":127.7,"l":127.52,"n":328,"o":127.52,"t":"2026-10-19T16:15:00Z","v":12428,"vw":127.611412},{"c":127.59,"h":127.67,"l":127.5,"n":273,"o":127.64,"t":"2026-10-19T16:20:00Z","v":8832,"vw":127.565668},{"c":127.62,"h":127.65,"l":127.47,"n":295,"o":127.5,"t":"2026-10-19T16:25:00Z","v":9923,"vw":127.545694},{"c":127.64,"h":127.65,"l":127.475,"n":257,"o":127.59,"t":"2026-10-19T16:30:00Z","v":8482,"vw":127.563154},{"c":127.485,"h":127.62,"l":127.46,"n":225,"o":127.57,"t":"2026-10-19T16:35:00Z","v":7989,"vw":127.538883},{"c":127.575,"h":127.62,"l":127.505,"n":139,"o":127.52,"t":"2026-10-19T16:40:00Z","v":7064,"vw":127.537079},{"c":127.28,"h":127.55,"l":127.28,"n":425,"o":127.54,"t":"2026-10-19T16:45:00Z","v":16293,"vw":127.450658},{"c":127.385,"h":127.385,"l":127.28,"n":389,"o":127.28,"t":"2026-10-19T16:50:00Z","v":23882,"vw":127.343448},{"c":127.245,"h":127.47,"l":127.235,"n":224,"o":127.47,"t":"2026-10-19T16:55:00Z","v":7422,"vw":127.350784},{"c":127.42,"h":127.45,"l":127.215,"n":532,"o":127.28,"t":"2026-10-19T17:00:00Z","v":17513,"vw":127.34556},{"c":127.53,"h":127.54,"l":127.38,"n":271,"o":127.44,"t":"2026-10-19T17:05:00Z","v":7740,"vw":127.472402},{"c":127.5,"h":127.52,"l":127.42,"n":266,"o":127.49,"t":"2026-10-19T17:10:00Z","v":8542,"vw":127.481031},{"c":127.44,"h":127.52,"l":127.44,"n":332,"o":127.445,"t":"2026-10-19T17:15:00Z","v":11847,"vw":127.485514},{"c":127.52,"h":127.52,"l":127.39,"n":304,"o":127.425,"t":"2026-10-19T17:20:00Z","v":9894,"vw":127.459673},{"c":127.48,"h":127.53,"l":127.45,"n":245,"o":127.495,"t":"2026-10-19T17:25:00Z","v":5958,"vw":127.494719},{"c":127.5,"h":127.54,"l":127.36,"n":473,"o":127.48,"t":"2026-10-19T17:30:00Z","v":19015,"vw":127.469073},{"c":127.51,"h":127.62,"l":127.44,"n":427,"o":127.5,"t":"2026-10-19T17:35:00Z","v":18366,"vw":127.511011},{"c":127.47,"h":127.52,"l":127.4,"n":371,"o":127.5,"t":"2026-10-19T17:40:00Z","v":13570,"vw":127.457922},{"c":127.47,"h":127.545,"l":127.45,"n":344,"o":127.51,"t":"2026-10-19T17:45:00Z","v":10844,"vw":127.503347},{"c":127.6,"h":127.65,"l":127.46,"n":527,"o":127.465,"t":"2026-10-19T17:50:00Z","v":24102,"vw":127.593618},{"c":127.65,"h":127.72,"l":127.585,"n":347,"o":127.63,"t":"2026-10-19T17:55:00Z","v":14295,"vw":127.638783},{"c":127.68,"h":127.68,"l":127.53,"n":571,"o":127.65,"t":"2026-10-19T18:00:00Z","v":22689,"vw":127.609433},{"c":127.675,"h":127.77,"l":127.62,"n":337,"o":127.68,"t":"2026-10-19T18:05:00Z","v":13959,"vw":127.68945},{"c":127.58,"h":127.75,"l":127.52,"n":402,"o":127.71,"t":"2026-10-19T18:10:00Z","v":16059,"vw":127.627901},{"c":127.55,"h":127.62,"l":127.42,"n":247,"o":127.56,"t":"2026-10-19T18:15:00Z","v":17733,"vw":127.549147},{"c":127.43,"h":127.55,"l":127.41,"n":267,"o":127.55,"t":"2026-10-19T18:20:00Z","v":9015,"vw":127.445282},{"c":127.4,"h":127.48,"l":127.37,"n":329,"o":127.415,"t":"2026-10-19T18:25:00Z","v":12201,"vw":127.423569},{"c":127.46,"h":127.47,"l":127.33,"n":325,"o":127.38,"t":"2026-10-19T18:30:00Z","v":9415,"vw":127.372127},{"c":127.36,"h":127.46,"l":127.33,"n":207,"o":127.46,"t":"2026-10-19T18:35:00Z","v":5591,"vw":127.411071},{"c":127.305,"h":127.41,"l":127.27,"n":316,"o":127.355,"t":"2026-10-19T18:40:00Z","v":9460,"vw":127.360022},{"c":127.17,"h":127.28,"l":127.1,"n":317,"o":127.27,"t":"2026-10-19T18:45:00Z","v":10607,"vw":127.198148},{"c":127.16,"h":127.22,"l":127.14,"n":306,"o":127.16,"t":"2026-10-19T18:50:00Z","v":10174,"vw":127.182891},{"c":127.12,"h":127.17,"l":127.1,"n":305,"o":127.15,"t":"2026-10-19T18:55:00Z","v":8167,"vw":127.143226},{"c":127.105,"h":127.15,"l":127.02,"n":396,"o":127.115,"t":"2026-10-19T19:00:00Z","v":16908,"vw":127.079305},{"c":127.01,"h":127.105,"l":126.98,"n":314,"o":127.06,"t":"2026-10-19T19:05:00Z","v":10140,"vw":127.024112},{"c":127.07,"h":127.07,"l":126.89,"n":300,"o":126.98,"t":"2026-10-19T19:10:00Z","v":9389,"vw":126.975776},{"c":126.95,"h":127.035,"l":126.9001,"n":448,"o":127,"t":"2026-10-19T19:15:00Z","v":17000,"vw":126.976789},{"c":126.805,"h":126.94,"l":126.79,"n":400,"o":126.94,"t":"2026-10-19T19:20:00Z","v":13129,"vw":126.857256},{"c":126.695,"h":126.8,"l":126.63,"n":588,"o":126.78,"t":"2026-10-19T19:25:00Z","v":25681,"vw":126.702182},{"c":126.75,"h":126.81,"l":126.51,"n":732,"o":126.66,"t":"2026-10-19T19:30:00Z","v":25103,"vw":126.615712},{"c":126.91,"h":126.95,"l":126.75,"n":774,"o":126.75,"t":"2026-10-19T19:35:00Z","v":34329,"vw":126.853301},{"c":126.99,"h":127.04,"l":126.86,"n":792,"o":126.91,"t":"2026-10-19T19:40:00Z","v":40282,"vw":126.939876},{"c":127.33,"h":127.33,"l":126.88,"n":736,"o":126.975,"t":"2026-10-19T19:45:00Z","v":29065,"vw":127.109543},{"c":127.12,"h":127.33,"l":127.12,"n":1389,"o":127.28,"t":"2026-10-19T19:50:00Z","v":72587,"vw":127.243793},{"c":126.93,"h":127.28,"l":126.88,"n":3041,"o":127.14,"t":"2026-10-19T19:55:00Z","v":165345,"vw":127.026645},{"c":126.93,"h":126.93,"l":126.93,"n":90,"o":126.93,"t":"2026-10-19T20:00:00Z","v":390207,"vw":126.93},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-19T20:05:00Z","v":108,"vw":126.8},{"c":128.075,"h":128.275,"l":127.27,"n":219,"o":127.63,"t":"2026-10-20T13:30:00Z","v":13745,"vw":127.757386},{"c":128.72,"h":128.72,"l":127.97,"n":153,"o":127.97,"t":"2026-10-20T13:35:00Z","v":3407,"vw":128.46474},{"c":129.09,"h":129.155,"l":128.99,"n":254,"o":128.99,"t":"2026-10-20T13:40:00Z","v":7197,"vw":129.08359},{"c":129.22,"h":129.545,"l":129.22,"n":192,"o":129.36,"t":"2026-10-20T13:45:00Z","v":4969,"vw":129.355805},{"c":128.96,"h":129.44,"l":128.96,"n":200,"o":129.22,"t":"2026-10-20T13:50:00Z","v":5075,"vw":129.205077},{"c":128.765,"h":128.875,"l":128.76,"n":172,"o":128.875,"t":"2026-10-20T13:55:00Z","v":3255,"vw":128.795547},{"c":128.615,"h":128.785,"l":128.51,"n":142,"o":128.785,"t":"2026-10-20T14:00:00Z","v":3340,"vw":128.673513},{"c":128.4478,"h":128.63,"l":128.4478,"n":132,"o":128.57,"t":"2026-10-20T14:05:00Z","v":3772,"vw":128.54185},{"c":128.385,"h":128.5499,"l":128.38,"n":146,"o":128.405,"t":"2026-10-20T14:10:00Z","v":3132,"vw":128.442523},{"c":128.56,"h":128.74,"l":128.38,"n":127,"o":128.38,"t":"2026-10-20T14:15:00Z","v":3072,"vw":128.532036},{"c":128.82,"h":128.83,"l":128.65,"n":109,"o":128.65,"t":"2026-10-20T14:20:00Z","v":2118,"vw":128.750371},{"c":128.75,"h":128.83,"l":128.48,"n":202,"o":128.8,"t":"2026-10-20T14:25:00Z","v":4173,"vw":128.744235},{"c":128.845,"h":128.96,"l":128.8,"n":124,"o":128.81,"t":"2026-10-20T14:30:00Z","v":2989,"vw":128.869868},{"c":128.79,"h":128.837,"l":128.76,"n":36,"o":128.76,"t":"2026-10-20T14:35:00Z","v":1795,"vw":128.791728},{"c":128.92,"h":128.9201,"l":128.76,"n":87,"o":128.8109,"t":"2026-10-20T14:40:00Z","v":3306,"vw":128.863971},{"c":129.06,"h":129.06,"l":128.92,"n":194,"o":128.93,"t":"2026-10-20T14:45:00Z","v":7936,"vw":128.951182},{"c":128.8997,"h":128.99,"l":128.84,"n":141,"o":128.945,"t":"2026-10-20T14:50:00Z","v":3082,"vw":128.894437},{"c":128.965,"h":128.965,"l":128.79,"n":103,"o":128.9359,"t":"2026-10-20T14:55:00Z","v":2975,"vw":128.896962},{"c":128.72,"h":128.86,"l":128.66,"n":293,"o":128.86,"t":"2026-10-20T15:00:00Z","v":7959,"vw":128.786715},{"c":128.7,"h":128.89,"l":128.56,"n":219,"o":128.665,"t":"2026-10-20T15:05:00Z","v":6665,"vw":128.693801},{"c":128.835,"h":128.8625,"l":128.75,"n":251,"o":128.77,"t":"2026-10-20T15:10:00Z","v":14070,"vw":128.818346},{"c":129.14,"h":129.14,"l":128.91,"n":118,"o":128.91,"t":"2026-10-20T15:15:00Z","v":2312,"vw":129.01037},{"c":129.08,"h":129.16,"l":128.97,"n":313,"o":129.15,"t":"2026-10-20T15:20:00Z","v":5734,"vw":129.083838},{"c":129.06,"h":129.07,"l":129,"n":204,"o":129.055,"t":"2026-10-20T15:25:00Z","v":3269,"vw":129.033889},{"c":129.12,"h":129.17,"l":129.06,"n":116,"o":129.09,"t":"2026-10-20T15:30:00Z","v":4658,"vw":129.135779},{"c":129.22,"h":129.29,"l":129.1,"n":101,"o":129.11,"t":"2026-10-20T15:35:00Z","v":2088,"vw":129.179045},{"c":129.24,"h":129.25,"l":129.11,"n":259,"o":129.11,"t":"2026-10-20T15:40:00Z","v":7764,"vw":129.177607},{"c":129.08,"h":129.25,"l":129.08,"n":135,"o":129.25,"t":"2026-10-20T15:45:00Z","v":2305,"vw":129.185171},{"c":129.2625,"h":129.27,"l":129.13,"n":124,"o":129.17,"t":"2026-10-20T15:50:00Z","v":3485,"vw":129.196312},{"c":129.355,"h":129.41,"l":129.27,"n":145,"o":129.29,"t":"2026-10-20T15:55:00Z","v":10911,"vw":129.311038},{"c":129.27,"h":129.44,"l":129.27,"n":254,"o":129.39,"t":"2026-10-20T16:00:00Z","v":6636,"vw":129.355349},{"c":129.39,"h":129.39,"l":129.27,"n":150,"o":129.3,"t":"2026-10-20T16:05:00Z","v":5870,"vw":129.311729},{"c":129.345,"h":129.42,"l":129.345,"n":135,"o":129.42,"t":"2026-10-20T16:10:00Z","v":2928,"vw":129.382802},{"c":129.4,"h":129.435,"l":129.28,"n":202,"o":129.34,"t":"2026-10-20T16:15:00Z","v":6077,"vw":129.36412},{"c":129.29,"h":129.48,"l":129.28,"n":285,"o":129.42,"t":"2026-10-20T16:20:00Z","v":14134,"vw":129.417236},{"c":129.195,"h":129.34,"l":129.195,"n":137,"o":129.34,"t":"2026-10-20T16:25:00Z","v":4369,"vw":129.301603},{"c":129.24,"h":129.265,"l":129.2,"n":124,"o":129.2,"t":"2026-10-20T16:30:00Z","v":3234,"vw":129.23379},{"c":129.22,"h":129.25,"l":129.1401,"n":148,"o":129.19,"t":"2026-10-20T16:35:00Z","v":4277,"vw":129.190537},{"c":129.26,"h":129.3,"l":129.19,"n":163,"o":129.19,"t":"2026-10-20T16:40:00Z","v":3976,"vw":129.253438},{"c":129.315,"h":129.34,"l":129.21,"n":167,"o":129.2201,"t":"2026-10-20T16:45:00Z","v":6820,"vw":129.266101},{"c":129.325,"h":129.33,"l":129.25,"n":185,"o":129.31,"t":"2026-10-20T16:50:00Z","v":6173,"vw":129.297203},{"c":129.34,"h":129.38,"l":129.31,"n":174,"o":129.34,"t":"2026-10-20T16:55:00Z","v":5942,"vw":129.34007},{"c":129.285,"h":129.34,"l":129.27,"n":173,"o":129.34,"t":"2026-10-20T17:00:00Z","v":3611,"vw":129.289503},{"c":129.245,"h":129.34,"l":129.2,"n":285,"o":129.29,"t":"2026-10-20T17:05:00Z","v":10118,"vw":129.294723},{"c":129.165,"h":129.2,"l":129.155,"n":160,"o":129.19,"t":"2026-10-20T17:10:00Z","v":3475,"vw":129.165942},{"c":129.1,"h":129.23,"l":129.1,"n":152,"o":129.145,"t":"2026-10-20T17:15:00Z","v":4646,"vw":129.160041},{"c":129.2,"h":129.2,"l":129.11,"n":155,"o":129.16,"t":"2026-10-20T17:20:00Z","v":4457,"vw":129.150906},{"c":129.12,"h":129.145,"l":129.11,"n":88,"o":129.145,"t":"2026-10-20T17:25:00Z","v":2013,"vw":129.12914},{"c":129.13,"h":129.2,"l":129.03,"n":275,"o":129.16,"t":"2026-10-20T17:30:00Z","v":7385,"vw":129.131989},{"c":129.19,"h":129.19,"l":129.11,"n":116,"o":129.19,"t":"2026-10-20T17:35:00Z","v":3021,"vw":129.152473},{"c":129.28,"h":129.28,"l":129.1415,"n":146,"o":129.195,"t":"2026-10-20T17:40:00Z","v":4448,"vw":129.210371},{"c":129.315,"h":129.3613,"l":129.28,"n":97,"o":129.28,"t":"2026-10-20T17:45:00Z","v":4379,"vw":129.323573},{"c":129.4,"h":129.4,"l":129.28,"n":119,"o":129.28,"t":"2026-10-20T17:50:00Z","v":3351,"vw":129.346283},{"c":129.37,"h":129.395,"l":129.35,"n":125,"o":129.37,"t":"2026-10-20T17:55:00Z","v":2547,"vw":129.372547},{"c":129.485,"h":129.485,"l":129.31,"n":243,"o":129.42,"t":"2026-10-20T18:00:00Z","v":8268,"vw":129.387816},{"c":129.405,"h":129.53,"l":129.405,"n":160,"o":129.4221,"t":"2026-10-20T18:05:00Z","v":3733,"vw":129.488728},{"c":129.385,"h":129.43,"l":129.3389,"n":125,"o":129.3389,"t":"2026-10-20T18:10:00Z","v":3338,"vw":129.389082},{"c":129.41,"h":129.43,"l":129.36,"n":148,"o":129.39,"t":"2026-10-20T18:15:00Z","v":4477,"vw":129.397296},{"c":129.41,"h":129.43,"l":129.33,"n":98,"o":129.43,"t":"2026-10-20T18:20:00Z","v":2284,"vw":129.390158},{"c":129.455,"h":129.455,"l":129.31,"n":163,"o":129.38,"t":"2026-10-20T18:25:00Z","v":5229,"vw":129.349763},{"c":129.4536,"h":129.47,"l":129.405,"n":140,"o":129.425,"t":"2026-10-20T18:30:00Z","v":4005,"vw":129.433243},{"c":129.355,"h":129.49,"l":129.355,"n":179,"o":129.49,"t":"2026-10-20T18:35:00Z","v":5677,"vw":129.4253},{"c":129.37,"h":129.39,"l":129.35,"n":127,"o":129.37,"t":"2026-10-20T18:40:00Z","v":3415,"vw":129.371592},{"c":129.43,"h":129.45,"l":129.33,"n":205,"o":129.33,"t":"2026-10-20T18:45:00Z","v":4756,"vw":129.40494},{"c":129.545,"h":129.55,"l":129.44,"n":226,"o":129.46,"t":"2026-10-20T18:50:00Z","v":5014,"vw":129.475317},{"c":129.39,"h":129.56,"l":129.39,"n":248,"o":129.52,"t":"2026-10-20T18:55:00Z","v":6391,"vw":129.46087},{"c":129.3,"h":129.465,"l":129.27,"n":412,"o":129.34,"t":"2026-10-20T19:00:00Z","v":14899,"vw":129.348472},{"c":129.335,"h":129.425,"l":129.305,"n":135,"o":129.325,"t":"2026-10-20T19:05:00Z","v":3051,"vw":129.355104},{"c":129.395,"h":129.395,"l":129.29,"n":176,"o":129.305,"t":"2026-10-20T19:10:00Z","v":3510,"vw":129.318404},{"c":129.38,"h":129.38,"l":129.27,"n":423,"o":129.33,"t":"2026-10-20T19:15:00Z","v":17743,"vw":129.306831},{"c":129.405,"h":129.47,"l":129.3325,"n":363,"o":129.4,"t":"2026-10-20T19:20:00Z","v":9808,"vw":129.396565},{"c":129.46,"h":129.56,"l":129.39,"n":382,"o":129.39,"t":"2026-10-20T19:25:00Z","v":10977,"vw":129.464975},{"c":129.515,"h":129.57,"l":129.44,"n":358,"o":129.44,"t":"2026-10-20T19:30:00Z","v":9691,"vw":129.50228},{"c":129.47,"h":129.605,"l":129.47,"n":497,"o":129.52,"t":"2026-10-20T19:35:00Z","v":14442,"vw":129.536289},{"c":129.43,"h":129.46,"l":129.39,"n":424,"o":129.43,"t":"2026-10-20T19:40:00Z","v":11529,"vw":129.434477},{"c":129.485,"h":129.54,"l":129.41,"n":580,"o":129.42,"t":"2026-10-20T19:45:00Z","v":25791,"vw":129.454139},{"c":129.41,"h":129.465,"l":129.31,"n":1064,"o":129.44,"t":"2026-10-20T19:50:00Z","v":44635,"vw":129.405421},{"c":129.31,"h":129.41,"l":129.23,"n":2904,"o":129.39,"t":"2026-10-20T19:55:00Z","v":148868,"vw":129.314724},{"c":129.32,"h":129.35,"l":129.32,"n":69,"o":129.35,"t":"2026-10-20T20:00:00Z","v":341830,"vw":129.32001},{"c":129.0592,"h":129.0592,"l":129.0592,"n":1,"o":129.0592,"t":"2026-10-21T12:55:00Z","v":100,"vw":129.0592},{"c":129.63,"h":130.05,"l":129.42,"n":111,"o":130.05,"t":"2026-10-21T13:30:00Z","v":11341,"vw":130.032467},{"c":129.692,"h":129.78,"l":129.6,"n":128,"o":129.78,"t":"2026-10-21T13:35:00Z","v":4730,"vw":129.697659},{"c":129.515,"h":129.7,"l":129.44,"n":187,"o":129.6646,"t":"2026-10-21T13:40:00Z","v":6489,"vw":129.527795},{"c":129.62,"h":129.67,"l":129.495,"n":114,"o":129.54,"t":"2026-10-21T13:45:00Z","v":5234,"vw":129.551955},{"c":129.67,"h":129.745,"l":129.55,"n":194,"o":129.55,"t":"2026-10-21T13:50:00Z","v":6752,"vw":129.690778},{"c":129.5338,"h":129.725,"l":129.47,"n":201,"o":129.725,"t":"2026-10-21T13:55:00Z","v":6996,"vw":129.635242},{"c":129.61,"h":129.675,"l":129.41,"n":197,"o":129.48,"t":"2026-10-21T14:00:00Z","v":4514,"vw":129.505771},{"c":129.5075,"h":129.8199,"l":129.42,"n":209,"o":129.64,"t":"2026-10-21T14:05:00Z","v":5845,"vw":129.689439},{"c":129.62,"h":129.7399,"l":129.51,"n":186,"o":129.51,"t":"2026-10-21T14:10:00Z","v":5173,"vw":129.635118},{"c":129.58,"h":129.625,"l":129.4466,"n":227,"o":129.62,"t":"2026-10-21T14:15:00Z","v":7688,"vw":129.549248},{"c":129.42,"h":129.62,"l":129.42,"n":167,"o":129.615,"t":"2026-10-21T14:20:00Z","v":4474,"vw":129.545833},{"c":129.4,"h":129.415,"l":129.28,"n":216,"o":129.41,"t":"2026-10-21T14:25:00Z","v":4335,"vw":129.377543},{"c":129.365,"h":129.44,"l":129.32,"n":212,"o":129.32,"t":"2026-10-21T14:30:00Z","v":5528,"vw":129.359927},{"c":129.58,"h":129.62,"l":129.39,"n":168,"o":129.39,"t":"2026-10-21T14:35:00Z","v":3920,"vw":129.516076},{"c":129.58,"h":129.614,"l":129.495,"n":198,"o":129.57,"t":"2026-10-21T14:40:00Z","v":7506,"vw":129.564264},{"c":129.71,"h":129.71,"l":129.5631,"n":138,"o":129.58,"t":"2026-10-21T14:45:00Z","v":3522,"vw":129.61994},{"c":129.6,"h":129.68,"l":129.54,"n":216,"o":129.68,"t":"2026-10-21T14:50:00Z","v":5343,"vw":129.610387},{"c":129.58,"h":129.6,"l":129.5301,"n":84,"o":129.6,"t":"2026-10-21T14:55:00Z","v":2257,"vw":129.572065},{"c":129.4825,"h":129.58,"l":129.43,"n":300,"o":129.575,"t":"2026-10-21T15:00:00Z","v":9553,"vw":129.517129},{"c":129.45,"h":129.495,"l":129.3401,"n":201,"o":129.495,"t":"2026-10-21T15:05:00Z","v":4806,"vw":129.405915},{"c":129.3102,"h":129.44,"l":129.31,"n":274,"o":129.44,"t":"2026-10-21T15:10:00Z","v":10285,"vw":129.345533},{"c":129.3,"h":129.33,"l":129.26,"n":232,"o":129.29,"t":"2026-10-21T15:15:00Z","v":5026,"vw":129.296325},{"c":129.46,"h":129.46,"l":129.33,"n":223,"o":129.33,"t":"2026-10-21T15:20:00Z","v":3819,"vw":129.393425},{"c":129.46,"h":129.49,"l":129.4,"n":199,"o":129.49,"t":"2026-10-21T15:25:00Z","v":5012,"vw":129.446423},{"c":129.325,"h":129.39,"l":129.27,"n":164,"o":129.39,"t":"2026-10-21T15:30:00Z","v":3461,"vw":129.302581},{"c":129.405,"h":129.41,"l":129.31,"n":182,"o":129.34,"t":"2026-10-21T15:35:00Z","v":4711,"vw":129.358165},{"c":129.415,"h":129.45,"l":129.3897,"n":116,"o":129.44,"t":"2026-10-21T15:40:00Z","v":2969,"vw":129.416834},{"c":129.43,"h":129.46,"l":129.345,"n":202,"o":129.35,"t":"2026-10-21T15:45:00Z","v":4250,"vw":129.40351},{"c":129.505,"h":129.54,"l":129.43,"n":183,"o":129.43,"t":"2026-10-21T15:50:00Z","v":4498,"vw":129.477049},{"c":129.6,"h":129.605,"l":129.5,"n":138,"o":129.5,"t":"2026-10-21T15:55:00Z","v":3286,"vw":129.572768},{"c":129.71,"h":129.765,"l":129.54,"n":269,"o":129.54,"t":"2026-10-21T16:00:00Z","v":6451,"vw":129.666545},{"c":129.79,"h":129.845,"l":129.76,"n":191,"o":129.79,"t":"2026-10-21T16:05:00Z","v":3721,"vw":129.792354},{"c":129.815,"h":129.815,"l":129.78,"n":111,"o":129.786,"t":"2026-10-21T16:10:00Z","v":2387,"vw":129.798407},{"c":129.78,"h":129.84,"l":129.78,"n":85,"o":129.81,"t":"2026-10-21T16:15:00Z","v":2728,"vw":129.797681},{"c":129.85,"h":129.85,"l":129.76,"n":175,"o":129.825,"t":"2026-10-21T16:20:00Z","v":5937,"vw":129.812996},{"c":129.865,"h":129.865,"l":129.86,"n":67,"o":129.86,"t":"2026-10-21T16:25:00Z","v":1845,"vw":129.862362},{"c":129.82,"h":129.89,"l":129.78,"n":244,"o":129.89,"t":"2026-10-21T16:30:00Z","v":6127,"vw":129.838158},{"c":129.845,"h":129.905,"l":129.7801,"n":116,"o":129.83,"t":"2026-10-21T16:35:00Z","v":4459,"vw":129.825933},{"c":129.75,"h":129.87,"l":129.75,"n":224,"o":129.87,"t":"2026-10-21T16:40:00Z","v":12029,"vw":129.760676},{"c":129.775,"h":129.81,"l":129.75,"n":294,"o":129.78,"t":"2026-10-21T16:45:00Z","v":22435,"vw":129.763976},{"c":129.73,"h":129.81,"l":129.725,"n":620,"o":129.775,"t":"2026-10-21T16:50:00Z","v":47444,"vw":129.753833},{"c":129.64,"h":129.705,"l":129.64,"n":200,"o":129.66,"t":"2026-10-21T16:55:00Z","v":6876,"vw":129.655476},{"c":129.645,"h":129.7,"l":129.61,"n":188,"o":129.7,"t":"2026-10-21T17:00:00Z","v":3476,"vw":129.644271},{"c":129.73,"h":129.77,"l":129.63,"n":228,"o":129.63,"t":"2026-10-21T17:05:00Z","v":5717,"vw":129.67253},{"c":129.82,"h":129.83,"l":129.74,"n":160,"o":129.74,"t":"2026-10-21T17:10:00Z","v":4308,"vw":129.790119},{"c":129.765,"h":129.78,"l":129.73,"n":218,"o":129.78,"t":"2026-10-21T17:15:00Z","v":9335,"vw":129.747176},{"c":129.765,"h":129.765,"l":129.71,"n":217,"o":129.765,"t":"2026-10-21T17:20:00Z","v":5989,"vw":129.748895},{"c":129.765,"h":129.78,"l":129.75,"n":88,"o":129.765,"t":"2026-10-21T17:25:00Z","v":1837,"vw":129.76286},{"c":129.745,"h":129.79,"l":129.7101,"n":257,"o":129.7601,"t":"2026-10-21T17:30:00Z","v":12327,"vw":129.743194},{"c":129.77,"h":129.8177,"l":129.705,"n":284,"o":129.745,"t":"2026-10-21T17:35:00Z","v":6379,"vw":129.746751},{"c":129.82,"h":129.865,"l":129.82,"n":64,"o":129.865,"t":"2026-10-21T17:40:00Z","v":1133,"vw":129.8575},{"c":129.97,"h":129.98,"l":129.915,"n":242,"o":129.92,"t":"2026-10-21T17:45:00Z","v":8311,"vw":129.946089},{"c":129.915,"h":130.01,"l":129.9,"n":238,"o":130,"t":"2026-10-21T17:50:00Z","v":5538,"vw":129.953281},{"c":129.85,"h":129.905,"l":129.85,"n":183,"o":129.905,"t":"2026-10-21T17:55:00Z","v":3279,"vw":129.868333},{"c":129.74,"h":129.7899,"l":129.63,"n":810,"o":129.78,"t":"2026-10-21T18:00:00Z","v":47025,"vw":129.741374},{"c":129.79,"h":129.79,"l":129.7,"n":341,"o":129.7,"t":"2026-10-21T18:05:00Z","v":7170,"vw":129.728199},{"c":129.84,"h":129.86,"l":129.8,"n":147,"o":129.8075,"t":"2026-10-21T18:10:00Z","v":3183,"vw":129.828661},{"c":129.91,"h":129.91,"l":129.77,"n":255,"o":129.85,"t":"2026-10-21T18:15:00Z","v":5367,"vw":129.8318},{"c":129.93,"h":129.93,"l":129.83,"n":178,"o":129.9,"t":"2026-10-21T18:20:00Z","v":3281,"vw":129.88},{"c":129.98,"h":130.015,"l":129.93,"n":199,"o":129.93,"t":"2026-10-21T18:25:00Z","v":4344,"vw":129.967938},{"c":130.06,"h":130.13,"l":129.97,"n":310,"o":129.97,"t":"2026-10-21T18:30:00Z","v":8087,"vw":130.045559},{"c":130.13,"h":130.13,"l":129.995,"n":176,"o":130,"t":"2026-10-21T18:35:00Z","v":4924,"vw":130.036688},{"c":130.075,"h":130.11,"l":130.04,"n":258,"o":130.085,"t":"2026-10-21T18:40:00Z","v":7811,"vw":130.062199},{"c":130.015,"h":130.06,"l":130.015,"n":409,"o":130.05,"t":"2026-10-21T18:45:00Z","v":10435,"vw":130.040467},{"c":129.935,"h":130.09,"l":129.895,"n":407,"o":130.055,"t":"2026-10-21T18:50:00Z","v":13377,"vw":130.02038},{"c":129.85,"h":129.895,"l":129.77,"n":267,"o":129.895,"t":"2026-10-21T18:55:00Z","v":6197,"vw":129.822533},{"c":129.785,"h":129.85,"l":129.75,"n":244,"o":129.81,"t":"2026-10-21T19:00:00Z","v":5100,"vw":129.794407},{"c":129.69,"h":129.84,"l":129.675,"n":1204,"o":129.82,"t":"2026-10-21T19:05:00Z","v":68163,"vw":129.7483},{"c":129.755,"h":129.86,"l":129.64,"n":270,"o":129.64,"t":"2026-10-21T19:10:00Z","v":6777,"vw":129.777322},{"c":129.84,"h":129.99,"l":129.795,"n":434,"o":129.81,"t":"2026-10-21T19:15:00Z","v":13844,"vw":129.892529},{"c":129.725,"h":129.885,"l":129.69,"n":411,"o":129.835,"t":"2026-10-21T19:20:00Z","v":12500,"vw":129.775487},{"c":129.82,"h":129.84,"l":129.68,"n":414,"o":129.68,"t":"2026-10-21T19:25:00Z","v":12372,"vw":129.786119},{"c":129.625,"h":129.81,"l":129.58,"n":394,"o":129.81,"t":"2026-10-21T19:30:00Z","v":11178,"vw":129.726508},{"c":129.635,"h":129.69,"l":129.55,"n":381,"o":129.66,"t":"2026-10-21T19:35:00Z","v":11766,"vw":129.609587},{"c":129.68,"h":129.71,"l":129.58,"n":549,"o":129.59,"t":"2026-10-21T19:40:00Z","v":16520,"vw":129.635524},{"c":129.85,"h":129.85,"l":129.57,"n":683,"o":129.66,"t":"2026-10-21T19:45:00Z","v":19115,"vw":129.663804},{"c":129.88,"h":129.93,"l":129.77,"n":1001,"o":129.77,"t":"2026-10-21T19:50:00Z","v":35510,"vw":129.860483},{"c":129.66,"h":129.88,"l":129.62,"n":3329,"o":129.85,"t":"2026-10-21T19:55:00Z","v":155035,"vw":129.751593},{"c":129.65,"h":129.65,"l":129.65,"n":85,"o":129.65,"t":"2026-10-21T20:00:00Z","v":314066,"vw":129.65},{"c":129.65,"h":129.65,"l":129.65,"n":1,"o":129.65,"t":"2026-10-21T20:35:00Z","v":194,"vw":129.65},{"c":130.33,"h":130.33,"l":130.33,"n":1,"o":130.33,"t":"2026-10-22T12:45:00Z","v":100,"vw":130.33},{"c":130.38,"h":130.44,"l":130.005,"n":125,"o":130.06,"t":"2026-10-22T13:30:00Z","v":13172,"vw":130.116019},{"c":130.15,"h":130.405,"l":130,"n":110,"o":130.405,"t":"2026-10-22T13:35:00Z","v":3930,"vw":130.24922},{"c":130.49,"h":130.57,"l":130.26,"n":362,"o":130.27,"t":"2026-10-22T13:40:00Z","v":19169,"vw":130.465562},{"c":130.67,"h":130.8877,"l":130.46,"n":211,"o":130.49,"t":"2026-10-22T13:45:00Z","v":9858,"vw":130.595144},{"c":130.68,"h":130.92,"l":130.57,"n":153,"o":130.68,"t":"2026-10-22T13:50:00Z","v":4287,"vw":130.705499},{"c":130.635,"h":130.75,"l":130.5,"n":214,"o":130.69,"t":"2026-10-22T13:55:00Z","v":12284,"vw":130.722393},{"c":130.59,"h":130.675,"l":130.465,"n":258,"o":130.63,"t":"2026-10-22T14:00:00Z","v":10074,"vw":130.508059},{"c":130.665,"h":130.6999,"l":130.58,"n":239,"o":130.66,"t":"2026-10-22T14:05:00Z","v":8934,"vw":130.675944},{"c":130.975,"h":131,"l":130.69,"n":176,"o":130.69,"t":"2026-10-22T14:10:00Z","v":5800,"vw":130.82012},{"c":131.07,"h":131.08,"l":130.91,"n":148,"o":130.96,"t":"2026-10-22T14:15:00Z","v":4177,"vw":130.991034},{"c":131.195,"h":131.44,"l":131.005,"n":271,"o":131.005,"t":"2026-10-22T14:20:00Z","v":19558,"vw":131.219782},{"c":131.205,"h":131.42,"l":131.19,"n":195,"o":131.26,"t":"2026-10-22T14:25:00Z","v":5402,"vw":131.309623},{"c":130.88,"h":131.22,"l":130.82,"n":182,"o":131.16,"t":"2026-10-22T14:30:00Z","v":6698,"vw":130.9218},{"c":131.01,"h":131.15,"l":130.75,"n":198,"o":130.75,"t":"2026-10-22T14:35:00Z","v":4692,"vw":130.97007},{"c":131.0662,"h":131.15,"l":130.99,"n":169,"o":131.13,"t":"2026-10-22T14:40:00Z","v":4102,"vw":131.091999},{"c":131.38,"h":131.42,"l":131.07,"n":240,"o":131.09,"t":"2026-10-22T14:45:00Z","v":6704,"vw":131.23073},{"c":131.23,"h":131.38,"l":131.12,"n":231,"o":131.38,"t":"2026-10-22T14:50:00Z","v":8731,"vw":131.284109},{"c":130.975,"h":131.28,"l":130.93,"n":167,"o":131.22,"t":"2026-10-22T14:55:00Z","v":5535,"vw":131.134756},{"c":131.115,"h":131.115,"l":130.885,"n":233,"o":130.96,"t":"2026-10-22T15:00:00Z","v":7494,"vw":131.01377},{"c":131.19,"h":131.29,"l":131.1,"n":208,"o":131.1,"t":"2026-10-22T15:05:00Z","v":5478,"vw":131.198054},{"c":131.28,"h":131.35,"l":131.21,"n":222,"o":131.35,"t":"2026-10-22T15:10:00Z","v":5631,"vw":131.279583},{"c":131.21,"h":131.26,"l":131.1,"n":216,"o":131.26,"t":"2026-10-22T15:15:00Z","v":5735,"vw":131.1788},{"c":131.15,"h":131.2,"l":131.075,"n":166,"o":131.19,"t":"2026-10-22T15:20:00Z","v":4336,"vw":131.112143},{"c":131.15,"h":131.16,"l":131.05,"n":191,"o":131.15,"t":"2026-10-22T15:25:00Z","v":6606,"vw":131.108866},{"c":131.24,"h":131.27,"l":131.15,"n":271,"o":131.15,"t":"2026-10-22T15:30:00Z","v":10212,"vw":131.197683},{"c":131.375,"h":131.375,"l":131.2048,"n":162,"o":131.235,"t":"2026-10-22T15:35:00Z","v":4470,"vw":131.275505},{"c":131.41,"h":131.445,"l":131.23,"n":311,"o":131.35,"t":"2026-10-22T15:40:00Z","v":7952,"vw":131.315526},{"c":131.525,"h":131.525,"l":131.38,"n":192,"o":131.42,"t":"2026-10-22T15:45:00Z","v":3523,"vw":131.470612},{"c":131.51,"h":131.53,"l":131.43,"n":156,"o":131.53,"t":"2026-10-22T15:50:00Z","v":2995,"vw":131.502873},{"c":131.5,"h":131.52,"l":131.435,"n":128,"o":131.47,"t":"2026-10-22T15:55:00Z","v":2417,"vw":131.480338},{"c":131.675,"h":131.68,"l":131.465,"n":504,"o":131.465,"t":"2026-10-22T16:00:00Z","v":44207,"vw":131.653502},{"c":131.76,"h":131.78,"l":131.685,"n":190,"o":131.69,"t":"2026-10-22T16:05:00Z","v":4931,"vw":131.748489},{"c":131.81,"h":131.87,"l":131.75,"n":178,"o":131.79,"t":"2026-10-22T16:10:00Z","v":4844,"vw":131.80586},{"c":131.775,"h":131.93,"l":131.77,"n":238,"o":131.89,"t":"2026-10-22T16:15:00Z","v":6586,"vw":131.848695},{"c":131.875,"h":131.89,"l":131.8,"n":185,"o":131.8,"t":"2026-10-22T16:20:00Z","v":4874,"vw":131.85129},{"c":131.83,"h":131.89,"l":131.775,"n":128,"o":131.89,"t":"2026-10-22T16:25:00Z","v":3378,"vw":131.825757},{"c":131.81,"h":131.885,"l":131.81,"n":239,"o":131.86,"t":"2026-10-22T16:30:00Z","v":6603,"vw":131.843153},{"c":131.905,"h":131.94,"l":131.79,"n":233,"o":131.8,"t":"2026-10-22T16:35:00Z","v":6971,"vw":131.851243},{"c":132.065,"h":132.065,"l":131.86,"n":240,"o":131.87,"t":"2026-10-22T16:40:00Z","v":10886,"vw":131.963515},{"c":132.17,"h":132.19,"l":132.125,"n":207,"o":132.125,"t":"2026-10-22T16:45:00Z","v":6146,"vw":132.155289},{"c":132.335,"h":132.455,"l":132.12,"n":271,"o":132.13,"t":"2026-10-22T16:50:00Z","v":8693,"vw":132.290083},{"c":132.44,"h":132.44,"l":132.31,"n":194,"o":132.38,"t":"2026-10-22T16:55:00Z","v":3496,"vw":132.354057},{"c":132.35,"h":132.43,"l":132.3,"n":252,"o":132.39,"t":"2026-10-22T17:00:00Z","v":6030,"vw":132.352647},{"c":132.275,"h":132.33,"l":132.205,"n":191,"o":132.31,"t":"2026-10-22T17:05:00Z","v":3857,"vw":132.269891},{"c":132.3,"h":132.35,"l":132.3,"n":137,"o":132.33,"t":"2026-10-22T17:10:00Z","v":2003,"vw":132.323256},{"c":132.29,"h":132.31,"l":132.2001,"n":277,"o":132.3,"t":"2026-10-22T17:15:00Z","v":6494,"vw":132.279206},{"c":132.18,"h":132.36,"l":132.18,"n":258,"o":132.36,"t":"2026-10-22T17:20:00Z","v":4866,"vw":132.243046},{"c":132.24,"h":132.35,"l":132.24,"n":234,"o":132.26,"t":"2026-10-22T17:25:00Z","v":4893,"vw":132.299702},{"c":132.185,"h":132.235,"l":132.15,"n":259,"o":132.23,"t":"2026-10-22T17:30:00Z","v":9781,"vw":132.194898},{"c":132.165,"h":132.24,"l":132.165,"n":175,"o":132.205,"t":"2026-10-22T17:35:00Z","v":3443,"vw":132.202513},{"c":132.22,"h":132.23,"l":132.15,"n":177,"o":132.17,"t":"2026-10-22T17:40:00Z","v":4654,"vw":132.204211},{"c":132.13,"h":132.17,"l":132.085,"n":280,"o":132.17,"t":"2026-10-22T17:45:00Z","v":6006,"vw":132.137735},{"c":132.07,"h":132.15,"l":132.04,"n":233,"o":132.12,"t":"2026-10-22T17:50:00Z","v":5226,"vw":132.092778},{"c":132.35,"h":132.35,"l":132.11,"n":161,"o":132.11,"t":"2026-10-22T17:55:00Z","v":4273,"vw":132.239485},{"c":132.29,"h":132.35,"l":132.255,"n":253,"o":132.35,"t":"2026-10-22T18:00:00Z","v":6593,"vw":132.297792},{"c":132.305,"h":132.365,"l":132.23,"n":258,"o":132.29,"t":"2026-10-22T18:05:00Z","v":8648,"vw":132.310283},{"c":132.345,"h":132.39,"l":132.31,"n":202,"o":132.31,"t":"2026-10-22T18:10:00Z","v":4974,"vw":132.35115},{"c":132.39,"h":132.42,"l":132.2901,"n":202,"o":132.38,"t":"2026-10-22T18:15:00Z","v":4639,"vw":132.367994},{"c":132.29,"h":132.39,"l":132.29,"n":190,"o":132.39,"t":"2026-10-22T18:20:00Z","v":5363,"vw":132.346069},{"c":132.35,"h":132.44,"l":132.28,"n":249,"o":132.28,"t":"2026-10-22T18:25:00Z","v":7663,"vw":132.368673},{"c":132.41,"h":132.425,"l":132.3,"n":229,"o":132.39,"t":"2026-10-22T18:30:00Z","v":6472,"vw":132.369055},{"c":132.56,"h":132.56,"l":132.39,"n":280,"o":132.415,"t":"2026-10-22T18:35:00Z","v":8016,"vw":132.438418},{"c":132.44,"h":132.54,"l":132.44,"n":171,"o":132.54,"t":"2026-10-22T18:40:00Z","v":4349,"vw":132.485499},{"c":132.71,"h":132.71,"l":132.48,"n":294,"o":132.48,"t":"2026-10-22T18:45:00Z","v":7772,"vw":132.589625},{"c":132.71,"h":132.775,"l":132.7,"n":210,"o":132.7,"t":"2026-10-22T18:50:00Z","v":4407,"vw":132.73104},{"c":132.695,"h":132.71,"l":132.61,"n":248,"o":132.66,"t":"2026-10-22T18:55:00Z","v":6803,"vw":132.677215},{"c":132.905,"h":132.945,"l":132.685,"n":270,"o":132.685,"t":"2026-10-22T19:00:00Z","v":7984,"vw":132.839255},{"c":133.015,"h":133.015,"l":132.92,"n":297,"o":132.94,"t":"2026-10-22T19:05:00Z","v":7140,"vw":132.977145},{"c":132.85,"h":133,"l":132.84,"n":388,"o":133,"t":"2026-10-22T19:10:00Z","v":11273,"vw":132.934032},{"c":132.83,"h":132.89,"l":132.715,"n":380,"o":132.85,"t":"2026-10-22T19:15:00Z","v":10522,"vw":132.810677},{"c":132.75,"h":132.84,"l":132.72,"n":348,"o":132.8125,"t":"2026-10-22T19:20:00Z","v":10313,"vw":132.800507},{"c":132.63,"h":132.75,"l":132.5775,"n":376,"o":132.75,"t":"2026-10-22T19:25:00Z","v":10350,"vw":132.65677},{"c":132.735,"h":132.74,"l":132.55,"n":525,"o":132.615,"t":"2026-10-22T19:30:00Z","v":16572,"vw":132.635265},{"c":132.87,"h":132.89,"l":132.71,"n":397,"o":132.72,"t":"2026-10-22T19:35:00Z","v":10110,"vw":132.811491},{"c":132.8824,"h":132.99,"l":132.815,"n":580,"o":132.84,"t":"2026-10-22T19:40:00Z","v":21651,"vw":132.918857},{"c":132.69,"h":132.88,"l":132.61,"n":595,"o":132.87,"t":"2026-10-22T19:45:00Z","v":19600,"vw":132.778728},{"c":132.92,"h":132.955,"l":132.63,"n":1048,"o":132.65,"t":"2026-10-22T19:50:00Z","v":48665,"vw":132.816028},{"c":133.06,"h":133.13,"l":132.935,"n":3105,"o":132.935,"t":"2026-10-22T19:55:00Z","v":153608,"vw":133.030168},{"c":133.06,"h":133.06,"l":133.06,"n":83,"o":133.06,"t":"2026-10-22T20:00:00Z","v":308635,"vw":133.06}],"history":[{"c":127.96,"h":129.35,"l":127.32,"n":15729,"o":129.02,"t":"2024-10-21T04:00:00Z","v":892718,"vw":127.985548},{"c":128.23,"h":128.529,"l":126.955,"n":15860,"o":127.6,"t":"2024-10-22T04:00:00Z","v":747799,"vw":128.119641},{"c":129.99,"h":130.04,"l":127.85,"n":25616,"o":128.04,"t":"2024-10-23T04:00:00Z","v":1389086,"vw":129.638195},{"c":129.77,"h":131.665,"l":129.18,"n":24166,"o":130,"t":"2024-10-24T04:00:00Z","v":1575114,"vw":130.018555},{"c":126.57,"h":130.145,"l":126.46,"n":24743,"o":130.06,"t":"2024-10-25T04:00:00Z","v":1276027,"vw":127.264334},{"c":126.63,"h":127.64,"l":126.51,"n":20661,"o":127.48,"t":"2024-10-28T04:00:00Z","v":939654,"vw":126.764743},{"c":123.93,"h":125.89,"l":123.77,"n":18413,"o":125.89,"t":"2024-10-29T04:00:00Z","v":823408,"vw":124.250638},{"c":124.14,"h":125,"l":123.5,"n":18670,"o":124.78,"t":"2024-10-30T04:00:00Z","v":1002939,"vw":124.001066},{"c":124.22,"h":125.355,"l":123.72,"n":20808,"o":123.72,"t":"2024-10-31T04:00:00Z","v":900619,"vw":124.578249},{"c":121.29,"h":124.535,"l":121.09,"n":23445,"o":124.19,"t":"2024-11-01T04:00:00Z","v":992514,"vw":121.93879},{"c":121.63,"h":122.01,"l":120.26,"n":21053,"o":121.04,"t":"2024-11-04T05:00:00Z","v":911319,"vw":121.317281},{"c":123.43,"h":123.53,"l":121.41,"n":19344,"o":121.63,"t":"2024-11-05T05:00:00Z","v":749801,"vw":122.993742},{"c":121.57,"h":123.67,"l":120.975,"n":28810,"o":122.75,"t":"2024-11-06T05:00:00Z","v":1570307,"vw":121.83289},{"c":117.04,"h":123.17,"l":115.59,"n":50918,"o":122.15,"t":"2024-11-07T05:00:00Z","v":3753828,"vw":117.901736},{"c":117.8,"h":119.36,"l":117.15,"n":39772,"o":117.65,"t":"2024-11-08T05:00:00Z","v":3021522,"vw":118.011154},{"c":119.73,"h":119.92,"l":117.77,"n":23360,"o":117.79,"t":"2024-11-11T05:00:00Z","v":1320996,"vw":119.509359},{"c":120.07,"h":120.74,"l":119.49,"n":23521,"o":119.49,"t":"2024-11-12T05:00:00Z","v":1578350,"vw":120.166811},{"c":118.62,"h":120.82,"l":117.895,"n":22217,"o":120.75,"t":"2024-11-13T05:00:00Z","v":1458680,"vw":118.876079},{"c":119.41,"h":120.535,"l":118.96,"n":24461,"o":118.97,"t":"2024-11-14T05:00:00Z","v":1625090,"vw":119.668785},{"c":120.09,"h":120.34,"l":118.945,"n":26735,"o":119.12,"t":"2024-11-15T05:00:00Z","v":3097978,"vw":119.923282},{"c":120.5,"h":121.09,"l":119.32,"n":27215,"o":119.67,"t":"2024-11-18T05:00:00Z","v":1552095,"vw":120.424894},{"c":121.68,"h":121.76,"l":119.89,"n":25809,"o":120.13,"t":"2024-11-19T05:00:00Z","v":2337986,"vw":121.168415},{"c":122.18,"h":122.425,"l":121.27,"n":20384,"o":121.7,"t":"2024-11-20T05:00:00Z","v":1575804,"vw":122.005696},{"c":123.98,"h":124.09,"l":121.85,"n":19419,"o":122.39,"t":"2024-11-21T05:00:00Z","v":1550615,"vw":123.575067},{"c":124.6,"h":125.05,"l":123.98,"n":21900,"o":124.07,"t":"2024-11-22T05:00:00Z","v":1178646,"vw":124.71722},{"c":125.18,"h":125.6,"l":124.69,"n":24958,"o":125.01,"t":"2024-11-25T05:00:00Z","v":1567863,"vw":125.170464},{"c":125.45,"h":125.63,"l":124.63,"n":18241,"o":125.36,"t":"2024-11-26T05:00:00Z","v":1148531,"vw":125.24079},{"c":126.08,"h":127.53,"l":125.88,"n":18355,"o":125.98,"t":"2024-11-27T05:00:00Z","v":1127702,"vw":126.293174},{"c":125.78,"h":126.355,"l":125.25,"n":8800,"o":126.31,"t":"2024-11-29T05:00:00Z","v":608746,"vw":125.829301},{"c":123.6,"h":125.85,"l":123.42,"n":19298,"o":125.77,"t":"2024-12-02T05:00:00Z","v":1095190,"vw":123.995544},{"c":122.98,"h":125.435,"l":122.91,"n":18878,"o":125.31,"t":"2024-12-03T05:00:00Z","v":1207399,"vw":123.792017},{"c":122.29,"h":123.4,"l":121.77,"n":17558,"o":122.89,"t":"2024-12-04T05:00:00Z","v":1047598,"vw":122.241692},{"c":122.42,"h":123.17,"l":122.075,"n":15692,"o":122.33,"t":"2024-12-05T05:00:00Z","v":1094874,"vw":122.471546},{"c":121.57,"h":122.65,"l":121.15,"n":24567,"o":122.5,"t":"2024-12-06T05:00:00Z","v":1382119,"vw":121.534149},{"c":121.8,"h":122.25,"l":121.15,"n":20835,"o":121.39,"t":"2024-12-09T05:00:00Z","v":1454335,"vw":121.668375},{"c":121.97,"h":122.26,"l":119.52,"n":24784,"o":121.56,"t":"2024-12-10T05:00:00Z","v":1381341,"vw":121.606394},{"c":121,"h":122.28,"l":120.8,"n":24368,"o":121.93,"t":"2024-12-11T05:00:00Z","v":1448200,"vw":121.069765},{"c":120.78,"h":121.69,"l":120.62,"n":20642,"o":121.48,"t":"2024-12-12T05:00:00Z","v":1302873,"vw":121.07817},{"c":121.28,"h":121.93,"l":120.43,"n":22448,"o":120.87,"t":"2024-12-13T05:00:00Z","v":1439497,"vw":121.370724},{"c":121.35,"h":123.07,"l":119.84,"n":31189,"o":120.31,"t":"2024-12-16T05:00:00Z","v":2428811,"vw":121.784902},{"c":120.7,"h":122.94,"l":120.23,"n":23252,"o":120.82,"t":"2024-12-17T05:00:00Z","v":1857226,"vw":120.944599},{"c":117.53,"h":120.81,"l":117.49,"n":21359,"o":120.3,"t":"2024-12-18T05:00:00Z","v":1410147,"vw":118.427791},{"c":118.11,"h":119.28,"l":116.65,"n":22147,"o":116.92,"t":"2024-12-19T05:00:00Z","v":1358486,"vw":118.263532},{"c":120.18,"h":120.485,"l":116.7,"n":22054,"o":116.94,"t":"2024-12-20T05:00:00Z","v":3036059,"vw":119.635863},{"c":120.25,"h":120.41,"l":118.9219,"n":15824,"o":120.05,"t":"2024-12-23T05:00:00Z","v":899035,"vw":120.02197},{"c":120.76,"h":120.81,"l":120.07,"n":7128,"o":120.07,"t":"2024-12-24T05:00:00Z","v":309908,"vw":120.643007},{"c":121.09,"h":121.35,"l":120.04,"n":11291,"o":120.25,"t":"2024-12-26T05:00:00Z","v":533388,"vw":121.001495},{"c":121.35,"h":122.08,"l":120.1,"n":16741,"o":120.39,"t":"2024-12-27T05:00:00Z","v":1075024,"vw":121.409914},{"c":120.55,"h":121,"l":119.43,"n":19516,"o":121,"t":"2024-12-30T05:00:00Z","v":734971,"vw":120.404241},{"c":120.75,"h":121.43,"l":120.02,"n":13728,"o":120.61,"t":"2024-12-31T05:00:00Z","v":646040,"vw":120.646432},{"c":121.07,"h":122.83,"l":120.65,"n":15828,"o":122.83,"t":"2025-01-02T05:00:00Z","v":693198,"vw":121.253339},{"c":121.58,"h":122.3,"l":120.75,"n":17363,"o":121.24,"t":"2025-01-03T05:00:00Z","v":906111,"vw":121.737533},{"c":119.67,"h":121.605,"l":119.46,"n":14692,"o":121.57,"t":"2025-01-06T05:00:00Z","v":893390,"vw":120.088493},{"c":120.38,"h":121.425,"l":119.695,"n":14153,"o":119.74,"t":"2025-01-07T05:00:00Z","v":844652,"vw":120.423447},{"c":121.01,"h":121.09,"l":118.95,"n":18802,"o":119.57,"t":"2025-01-08T05:00:00Z","v":814858,"vw":120.569079},{"c":119.02,"h":120.8,"l":118.36,"n":20457,"o":120.14,"t":"2025-01-10T05:00:00Z","v":1082780,"vw":119.178477},{"c":118.22,"h":119.08,"l":116.76,"n":16552,"o":119.08,"t":"2025-01-13T05:00:00Z","v":710465,"vw":117.919912},{"c":119.43,"h":120.15,"l":117.95,"n":16950,"o":118.29,"t":"2025-01-14T05:00:00Z","v":823231,"vw":119.507892},{"c":120.61,"h":121.725,"l":120.11,"n":16425,"o":121.36,"t":"2025-01-15T05:00:00Z","v":843020,"vw":120.768017},{"c":122.99,"h":123,"l":120.28,"n":19343,"o":120.28,"t":"2025-01-16T05:00:00Z","v":903631,"vw":122.474894},{"c":123.66,"h":124.0928,"l":122.4,"n":13818,"o":122.75,"t":"2025-01-17T05:00:00Z","v":697185,"vw":123.449838},{"c":123.89,"h":125.602,"l":123.44,"n":19560,"o":124.31,"t":"2025-01-21T05:00:00Z","v":1209348,"vw":123.997098},{"c":120.23,"h":123.42,"l":119.9,"n":19468,"o":123.32,"t":"2025-01-22T05:00:00Z","v":1103718,"vw":120.787293},{"c":119.51,"h":121.25,"l":116.3,"n":37428,"o":120.82,"t":"2025-01-23T05:00:00Z","v":2738795,"vw":118.77603},{"c":119.1,"h":120.25,"l":118.855,"n":20754,"o":119.45,"t":"2025-01-24T05:00:00Z","v":1107890,"vw":119.183238},{"c":121.73,"h":122.13,"l":118.11,"n":28284,"o":120.4,"t":"2025-01-27T05:00:00Z","v":1342873,"vw":121.019468},{"c":118.6,"h":121.26,"l":118.06,"n":21756,"o":121.25,"t":"2025-01-28T05:00:00Z","v":1214975,"vw":118.887553},{"c":117.6,"h":119.6729,"l":117.56,"n":22066,"o":118.87,"t":"2025-01-29T05:00:00Z","v":1262962,"vw":118.154136},{"c":119.33,"h":119.73,"l":118.25,"n":17533,"o":118.88,"t":"2025-01-30T05:00:00Z","v":1106231,"vw":119.216819},{"c":119.88,"h":120.73,"l":118.82,"n":25822,"o":119.02,"t":"2025-01-31T05:00:00Z","v":1394007,"vw":119.893574},{"c":120.9,"h":121.4,"l":118.2,"n":25461,"o":119.06,"t":"2025-02-03T05:00:00Z","v":1477079,"vw":120.39043},{"c":120.65,"h":121.13,"l":119,"n":17623,"o":120.17,"t":"2025-02-04T05:00:00Z","v":844972,"vw":120.669426},{"c":122.69,"h":123.24,"l":121.19,"n":19725,"o":121.84,"t":"2025-02-05T05:00:00Z","v":1253600,"vw":122.614132},{"c":122.56,"h":123,"l":121.58,"n":18483,"o":122.78,"t":"2025-02-06T05:00:00Z","v":1056701,"vw":122.318608},{"c":122.7,"h":122.88,"l":121.445,"n":17392,"o":122.21,"t":"2025-02-07T05:00:00Z","v":1175318,"vw":122.397883},{"c":123.71,"h":123.815,"l":122.12,"n":19073,"o":122.64,"t":"2025-02-10T05:00:00Z","v":1093708,"vw":123.314825},{"c":124.89,"h":124.94,"l":122.215,"n":15601,"o":123.22,"t":"2025-02-11T05:00:00Z","v":924533,"vw":124.285588},{"c":124.19,"h":124.545,"l":122.85,"n":21159,"o":123.56,"t":"2025-02-12T05:00:00Z","v":1340132,"vw":123.937865},{"c":127.81,"h":128.74,"l":123.475,"n":35700,"o":123.71,"t":"2025-02-13T05:00:00Z","v":2582930,"vw":127.205293},{"c":129.04,"h":130.22,"l":128.34,"n":30518,"o":128.67,"t":"2025-02-14T05:00:00Z","v":1891687,"vw":129.244585},{"c":129.55,"h":130.36,"l":128.57,"n":22415,"o":129.8,"t":"2025-02-18T05:00:00Z","v":1427597,"vw":129.51472},{"c":130.38,"h":130.53,"l":128.97,"n":18421,"o":129.02,"t":"2025-02-19T05:00:00Z","v":1037751,"vw":130.085411},{"c":131.18,"h":131.84,"l":128.27,"n":19853,"o":129.61,"t":"2025-02-20T05:00:00Z","v":1505954,"vw":130.847509},{"c":131.99,"h":132.8799,"l":129.8,"n":19983,"o":130.76,"t":"2025-02-21T05:00:00Z","v":1079846,"vw":132.059948},{"c":132.38,"h":133.45,"l":130.85,"n":18543,"o":132.4,"t":"2025-02-24T05:00:00Z","v":782932,"vw":132.40964},{"c":133.39,"h":133.49,"l":132.39,"n":19775,"o":132.39,"t":"2025-02-25T05:00:00Z","v":993573,"vw":133.10668},{"c":132.65,"h":133.4162,"l":131.84,"n":18903,"o":132.87,"t":"2025-02-26T05:00:00Z","v":877364,"vw":132.649487},{"c":131.84,"h":133,"l":131.19,"n":16303,"o":131.82,"t":"2025-02-27T05:00:00Z","v":698014,"vw":132.026798},{"c":133.7,"h":134.11,"l":131.72,"n":20021,"o":133.07,"t":"2025-02-28T05:00:00Z","v":1161945,"vw":133.123468},{"c":135.24,"h":135.24,"l":132.95,"n":19156,"o":133.32,"t":"2025-03-03T05:00:00Z","v":1082160,"vw":134.953708},{"c":131.94,"h":136.28,"l":131.63,"n":21209,"o":135.99,"t":"2025-03-04T05:00:00Z","v":1298326,"vw":132.868825},{"c":132.05,"h":133.09,"l":130.72,"n":21109,"o":131.02,"t":"2025-03-05T05:00:00Z","v":1703259,"vw":132.329941},{"c":130.54,"h":132.01,"l":129.69,"n":16928,"o":132.01,"t":"2025-03-06T05:00:00Z","v":844970,"vw":130.474755},{"c":131.68,"h":132.55,"l":130.57,"n":34049,"o":130.88,"t":"2025-03-07T05:00:00Z","v":2407953,"vw":131.516063},{"c":132.01,"h":133.94,"l":130.15,"n":36548,"o":132.26,"t":"2025-03-10T04:00:00Z","v":2422643,"vw":131.942399},{"c":132.03,"h":132.83,"l":131.11,"n":29609,"o":132.29,"t":"2025-03-11T04:00:00Z","v":1499213,"vw":131.982958},{"c":131.36,"h":132.42,"l":130.95,"n":21794,"o":131.4,"t":"2025-03-12T04:00:00Z","v":993614,"vw":131.469127},{"c":132.71,"h":133.01,"l":130.93,"n":20014,"o":131.6,"t":"2025-03-13T04:00:00Z","v":1214056,"vw":132.561652},{"c":135.26,"h":135.52,"l":132.32,"n":21952,"o":132.5,"t":"2025-03-14T04:00:00Z","v":1086276,"vw":134.805238},{"c":135.6,"h":136.31,"l":133.33,"n":26043,"o":133.97,"t":"2025-03-17T04:00:00Z","v":1740496,"vw":135.638718},{"c":135.36,"h":135.925,"l":134.39,"n":24801,"o":134.39,"t":"2025-03-18T04:00:00Z","v":1541640,"vw":135.390856},{"c":136.17,"h":136.76,"l":134.87,"n":25383,"o":135.01,"t":"2025-03-19T04:00:00Z","v":1809756,"vw":136.081234},{"c":136.94,"h":137.03,"l":135.74,"n":24864,"o":136.44,"t":"2025-03-20T04:00:00Z","v":1954850,"vw":136.669698},{"c":137.11,"h":138.22,"l":135.54,"n":33575,"o":136.66,"t":"2025-03-21T04:00:00Z","v":3749481,"vw":136.830583},{"c":136.15,"h":138.09,"l":135.97,"n":19501,"o":137.29,"t":"2025-03-24T04:00:00Z","v":1125025,"vw":136.345624},{"c":134.5,"h":136.48,"l":132.995,"n":22957,"o":135.75,"t":"2025-03-25T04:00:00Z","v":1585909,"vw":134.290761},{"c":135.72,"h":136.15,"l":134.6,"n":22718,"o":134.62,"t":"2025-03-26T04:00:00Z","v":1773831,"vw":135.71736},{"c":135.2,"h":136.39,"l":134.95,"n":19739,"o":136.02,"t":"2025-03-27T04:00:00Z","v":1204808,"vw":135.388833},{"c":136.57,"h":137.19,"l":135.49,"n":26172,"o":136.18,"t":"2025-03-28T04:00:00Z","v":1597817,"vw":136.646239},{"c":138.27,"h":139.05,"l":136.63,"n":20874,"o":137.19,"t":"2025-03-31T04:00:00Z","v":1190267,"vw":138.078799},{"c":137.92,"h":138.365,"l":136.81,"n":18014,"o":137.46,"t":"2025-04-01T04:00:00Z","v":893333,"vw":137.771677},{"c":138,"h":138.94,"l":136.5543,"n":16832,"o":137.66,"t":"2025-04-02T04:00:00Z","v":1055993,"vw":137.984637},{"c":139.49,"h":140.39,"l":137.68,"n":28903,"o":139.3,"t":"2025-04-03T04:00:00Z","v":1946789,"vw":139.476489},{"c":131.8,"h":140.315,"l":130.64,"n":33944,"o":139.7,"t":"2025-04-04T04:00:00Z","v":1732018,"vw":133.106296},{"c":127.95,"h":131.27,"l":126.0901,"n":43845,"o":129.5,"t":"2025-04-07T04:00:00Z","v":2373057,"vw":128.002603},{"c":127.39,"h":131.21,"l":125.715,"n":25353,"o":130.36,"t":"2025-04-08T04:00:00Z","v":1527990,"vw":128.004394},{"c":130.51,"h":131.36,"l":123.69,"n":30904,"o":126.17,"t":"2025-04-09T04:00:00Z","v":1869944,"vw":129.078597},{"c":128.75,"h":130.9,"l":126.71,"n":30923,"o":129.83,"t":"2025-04-10T04:00:00Z","v":1848824,"vw":129.129513},{"c":129.82,"h":129.8925,"l":126.7535,"n":28156,"o":128.29,"t":"2025-04-11T04:00:00Z","v":2031555,"vw":129.338943},{"c":133.19,"h":133.962,"l":129.9377,"n":25046,"o":130.35,"t":"2025-04-14T04:00:00Z","v":1398563,"vw":133.230746},{"c":132.92,"h":134.27,"l":132.555,"n":21613,"o":133.19,"t":"2025-04-15T04:00:00Z","v":1459906,"vw":133.305629},{"c":132.02,"h":134.245,"l":131.48,"n":19865,"o":134.11,"t":"2025-04-16T04:00:00Z","v":781208,"vw":132.448433},{"c":133.55,"h":135.29,"l":132.685,"n":21896,"o":132.71,"t":"2025-04-17T04:00:00Z","v":1389437,"vw":133.938383},{"c":131.78,"h":133.275,"l":130.19,"n":30969,"o":132.83,"t":"2025-04-21T04:00:00Z","v":2357646,"vw":131.447902},{"c":135.8,"h":136.42,"l":132.795,"n":27161,"o":133.09,"t":"2025-04-22T04:00:00Z","v":2345145,"vw":135.337625},{"c":136.16,"h":136.76,"l":134.04,"n":26030,"o":135.51,"t":"2025-04-23T04:00:00Z","v":2383790,"vw":135.598122},{"c":136.98,"h":137.75,"l":134.91,"n":24300,"o":135.69,"t":"2025-04-24T04:00:00Z","v":1832973,"vw":137.076112},{"c":134.76,"h":136.79,"l":134.32,"n":19800,"o":136.66,"t":"2025-04-25T04:00:00Z","v":1294720,"vw":134.847696},{"c":135.69,"h":136.12,"l":133.06,"n":18828,"o":134.84,"t":"2025-04-28T04:00:00Z","v":1118360,"vw":135.194817},{"c":136.76,"h":137.75,"l":134.75,"n":23691,"o":135.1,"t":"2025-04-29T04:00:00Z","v":1780976,"vw":136.943656},{"c":137,"h":137.48,"l":133.98,"n":28102,"o":137.21,"t":"2025-04-30T04:00:00Z","v":2719079,"vw":135.94272},{"c":135.84,"h":138.4,"l":135.195,"n":27334,"o":138,"t":"2025-05-01T04:00:00Z","v":1626552,"vw":136.337472},{"c":136.36,"h":136.68,"l":135.06,"n":16515,"o":136.1,"t":"2025-05-02T04:00:00Z","v":709912,"vw":136.194668},{"c":136.69,"h":136.97,"l":135.06,"n":19504,"o":136.52,"t":"2025-05-05T04:00:00Z","v":1407375,"vw":136.616089},{"c":137.66,"h":138.38,"l":136.03,"n":21905,"o":136.74,"t":"2025-05-06T04:00:00Z","v":1206099,"vw":137.7416},{"c":138.61,"h":139.53,"l":137.43,"n":22433,"o":137.43,"t":"2025-05-07T04:00:00Z","v":1197604,"vw":138.678352},{"c":135.71,"h":138.355,"l":135.44,"n":23068,"o":137.98,"t":"2025-05-08T04:00:00Z","v":1404483,"vw":136.190916},{"c":136.12,"h":136.5,"l":134.94,"n":17448,"o":136.05,"t":"2025-05-09T04:00:00Z","v":913130,"vw":135.913769},{"c":133.1,"h":135.115,"l":131.79,"n":29948,"o":135,"t":"2025-05-12T04:00:00Z","v":1376565,"vw":133.010022},{"c":132.84,"h":133.93,"l":131.88,"n":31987,"o":132.99,"t":"2025-05-13T04:00:00Z","v":1837822,"vw":132.981249},{"c":132.69,"h":133.11,"l":129.64,"n":33557,"o":132.78,"t":"2025-05-14T04:00:00Z","v":2181266,"vw":131.957732},{"c":136.3,"h":136.605,"l":133.15,"n":31025,"o":133.73,"t":"2025-05-15T04:00:00Z","v":2464380,"vw":135.925912},{"c":138.07,"h":138.21,"l":135.89,"n":23325,"o":135.98,"t":"2025-05-16T04:00:00Z","v":1722395,"vw":137.414991},{"c":138.57,"h":138.72,"l":136.5,"n":23086,"o":137.62,"t":"2025-05-19T04:00:00Z","v":1101854,"vw":138.375974},{"c":138.39,"h":139.25,"l":137.93,"n":13703,"o":138.3,"t":"2025-05-20T04:00:00Z","v":762918,"vw":138.419135},{"c":136.11,"h":138.25,"l":135.24,"n":20192,"o":138.05,"t":"2025-05-21T04:00:00Z","v":1459459,"vw":136.154018},{"c":134.62,"h":135.44,"l":133.39,"n":30234,"o":135.24,"t":"2025-05-22T04:00:00Z","v":2046315,"vw":134.782178},{"c":136.32,"h":136.69,"l":134.03,"n":21824,"o":135.8,"t":"2025-05-23T04:00:00Z","v":1069038,"vw":136.030526},{"c":137.12,"h":137.6199,"l":136.2,"n":15572,"o":137.49,"t":"2025-05-27T04:00:00Z","v":746361,"vw":137.177054},{"c":134.98,"h":136.73,"l":134.34,"n":18164,"o":136.73,"t":"2025-05-28T04:00:00Z","v":1055377,"vw":135.06326},{"c":136.26,"h":136.27,"l":134.58,"n":17938,"o":134.72,"t":"2025-05-29T04:00:00Z","v":1022904,"vw":135.827052},{"c":136.65,"h":137.0225,"l":135.745,"n":21537,"o":135.95,"t":"2025-05-30T04:00:00Z","v":1520081,"vw":136.613102},{"c":135.98,"h":136.695,"l":135.21,"n":20012,"o":135.9,"t":"2025-06-02T04:00:00Z","v":1073301,"vw":135.96634},{"c":135.56,"h":136.61,"l":134.08,"n":17951,"o":136.46,"t":"2025-06-03T04:00:00Z","v":1097492,"vw":135.473457},{"c":133.31,"h":135.52,"l":133.28,"n":19717,"o":135.52,"t":"2025-06-04T04:00:00Z","v":1159023,"vw":133.748758},{"c":132.7,"h":133.26,"l":132.1,"n":22702,"o":133.26,"t":"2025-06-05T04:00:00Z","v":1479905,"vw":132.702853},{"c":133.85,"h":134.3,"l":132.405,"n":21707,"o":133.26,"t":"2025-06-06T04:00:00Z","v":1419916,"vw":133.57291},{"c":133.9,"h":134.68,"l":132.99,"n":19311,"o":133.5,"t":"2025-06-09T04:00:00Z","v":1077394,"vw":133.89213},{"c":134.88,"h":135.18,"l":133.24,"n":21172,"o":134.17,"t":"2025-06-10T04:00:00Z","v":1250735,"vw":134.77151},{"c":134.97,"h":135.25,"l":134.4,"n":22278,"o":135.12,"t":"2025-06-11T04:00:00Z","v":1290443,"vw":134.927991},{"c":136.03,"h":136.03,"l":134.88,"n":18288,"o":135.1,"t":"2025-06-12T04:00:00Z","v":1037954,"vw":135.675638},{"c":135.22,"h":136.255,"l":134.87,"n":22192,"o":136.03,"t":"2025-06-13T04:00:00Z","v":1182839,"vw":135.402405},{"c":133.16,"h":135.115,"l":132.24,"n":27930,"o":134.53,"t":"2025-06-16T04:00:00Z","v":1532803,"vw":133.423438},{"c":131.97,"h":133.275,"l":131.2,"n":27047,"o":132.93,"t":"2025-06-17T04:00:00Z","v":2067093,"vw":132.023584},{"c":131.8,"h":132.71,"l":131.09,"n":25065,"o":132.29,"t":"2025-06-18T04:00:00Z","v":1565978,"vw":131.919921},{"c":132.32,"h":133.3,"l":131.8376,"n":19507,"o":132,"t":"2025-06-20T04:00:00Z","v":1615350,"vw":132.278073},{"c":134.04,"h":134.42,"l":133.265,"n":14959,"o":133.29,"t":"2025-06-23T04:00:00Z","v":835003,"vw":133.949378},{"c":133.22,"h":134.165,"l":132.78,"n":22029,"o":133.16,"t":"2025-06-24T04:00:00Z","v":1346274,"vw":133.261784},{"c":130.87,"h":132.715,"l":130.335,"n":18827,"o":132.36,"t":"2025-06-25T04:00:00Z","v":1156333,"vw":131.043599},{"c":131.56,"h":131.89,"l":130.6,"n":18093,"o":131.08,"t":"2025-06-26T04:00:00Z","v":1196343,"vw":131.467431},{"c":131.62,"h":132.74,"l":131.23,"n":24861,"o":131.6,"t":"2025-06-27T04:00:00Z","v":1870358,"vw":131.763648},{"c":132.46,"h":132.58,"l":130.94,"n":30528,"o":131.2,"t":"2025-06-30T04:00:00Z","v":2277769,"vw":132.127228},{"c":132.43,"h":133.8518,"l":131.63,"n":31439,"o":132.89,"t":"2025-07-01T04:00:00Z","v":2222692,"vw":132.7389},{"c":130.68,"h":132.305,"l":129.85,"n":30104,"o":132,"t":"2025-07-02T04:00:00Z","v":2022576,"vw":130.844259},{"c":131.94,"h":132.59,"l":130.12,"n":21960,"o":130.75,"t":"2025-07-03T04:00:00Z","v":1384022,"vw":132.026652},{"c":131.13,"h":132.28,"l":130.38,"n":26081,"o":131.87,"t":"2025-07-07T04:00:00Z","v":1292676,"vw":131.113392},{"c":130.26,"h":130.675,"l":129.1,"n":24823,"o":130.3,"t":"2025-07-08T04:00:00Z","v":1548727,"vw":130.029632},{"c":131.42,"h":131.52,"l":129.39,"n":29669,"o":130.5,"t":"2025-07-09T04:00:00Z","v":2170082,"vw":130.895261},{"c":133.66,"h":133.93,"l":130.64,"n":27331,"o":130.64,"t":"2025-07-10T04:00:00Z","v":1486983,"vw":133.298997},{"c":133.88,"h":134.57,"l":132.385,"n":23263,"o":132.5,"t":"2025-07-11T04:00:00Z","v":1156385,"vw":133.712902},{"c":134.15,"h":135.85,"l":133.46,"n":22742,"o":134.01,"t":"2025-07-14T04:00:00Z","v":1073242,"vw":134.366807},{"c":133.35,"h":133.9999,"l":132.715,"n":25504,"o":133.39,"t":"2025-07-15T04:00:00Z","v":1419827,"vw":133.387633},{"c":134.23,"h":134.46,"l":132.55,"n":21866,"o":132.95,"t":"2025-07-16T04:00:00Z","v":1267845,"vw":134.08593},{"c":134.73,"h":135.18,"l":133.78,"n":19075,"o":133.78,"t":"2025-07-17T04:00:00Z","v":896047,"vw":134.73091},{"c":137.26,"h":137.39,"l":135.05,"n":23901,"o":135.11,"t":"2025-07-18T04:00:00Z","v":1690920,"vw":136.890044},{"c":137.89,"h":138.75,"l":136.82,"n":23642,"o":137.08,"t":"2025-07-21T04:00:00Z","v":1318796,"vw":137.971213},{"c":139.55,"h":139.78,"l":138.045,"n":17029,"o":138.23,"t":"2025-07-22T04:00:00Z","v":918470,"vw":139.40359},{"c":138.17,"h":140.21,"l":137.74,"n":21986,"o":139.62,"t":"2025-07-23T04:00:00Z","v":1062298,"vw":138.4124},{"c":139.02,"h":139.35,"l":137.91,"n":19727,"o":138.28,"t":"2025-07-24T04:00:00Z","v":1082806,"vw":139.020174},{"c":139.43,"h":139.77,"l":138.71,"n":19205,"o":139.18,"t":"2025-07-25T04:00:00Z","v":1244324,"vw":139.418909},{"c":137.35,"h":139.205,"l":137.1,"n":28724,"o":139.17,"t":"2025-07-28T04:00:00Z","v":1628896,"vw":137.603472},{"c":137.1,"h":138.45,"l":134.6,"n":47123,"o":136.9,"t":"2025-07-29T04:00:00Z","v":2818395,"vw":137.036601},{"c":135.38,"h":138.79,"l":134.95,"n":38146,"o":137.5,"t":"2025-07-30T04:00:00Z","v":2005327,"vw":136.339779},{"c":138.41,"h":138.41,"l":134.71,"n":32206,"o":134.71,"t":"2025-07-31T04:00:00Z","v":1757731,"vw":137.671037},{"c":138.51,"h":139.59,"l":137.58,"n":25485,"o":139,"t":"2025-08-01T04:00:00Z","v":1411981,"vw":138.616334},{"c":140.8,"h":141.12,"l":138.91,"n":24828,"o":138.91,"t":"2025-08-04T04:00:00Z","v":1401658,"vw":140.627175},{"c":139.56,"h":141.54,"l":138.96,"n":21209,"o":140.97,"t":"2025-08-05T04:00:00Z","v":870780,"vw":139.708775},{"c":139.12,"h":140.605,"l":139.1,"n":18433,"o":139.8,"t":"2025-08-06T04:00:00Z","v":860336,"vw":139.60064},{"c":140.21,"h":140.99,"l":139.17,"n":18833,"o":139.24,"t":"2025-08-07T04:00:00Z","v":1093630,"vw":140.277629},{"c":140.26,"h":140.98,"l":139.62,"n":22104,"o":140.68,"t":"2025-08-08T04:00:00Z","v":1348610,"vw":140.174042},{"c":139.92,"h":140.78,"l":139.26,"n":20935,"o":140.78,"t":"2025-08-11T04:00:00Z","v":1195934,"vw":139.759163},{"c":139.89,"h":140.22,"l":138.32,"n":20806,"o":140.16,"t":"2025-08-12T04:00:00Z","v":1308966,"vw":139.510733},{"c":141.49,"h":141.495,"l":139.66,"n":19363,"o":140.19,"t":"2025-08-13T04:00:00Z","v":967771,"vw":141.1178},{"c":139.93,"h":141.46,"l":139.67,"n":19599,"o":141.01,"t":"2025-08-14T04:00:00Z","v":1243411,"vw":140.211682},{"c":138.92,"h":140.15,"l":138.55,"n":22571,"o":140.15,"t":"2025-08-15T04:00:00Z","v":1296646,"vw":139.141507},{"c":137.4,"h":139.085,"l":137.4,"n":19031,"o":139.03,"t":"2025-08-18T04:00:00Z","v":980835,"vw":137.699336},{"c":139.73,"h":139.855,"l":137.4,"n":17502,"o":137.55,"t":"2025-08-19T04:00:00Z","v":726580,"vw":139.43916},{"c":140.49,"h":142.05,"l":139.93,"n":20113,"o":140.32,"t":"2025-08-20T04:00:00Z","v":965201,"vw":140.551992},{"c":140.2,"h":140.92,"l":140.035,"n":20121,"o":140.17,"t":"2025-08-21T04:00:00Z","v":1069171,"vw":140.458055},{"c":139.94,"h":141.515,"l":138.18,"n":24280,"o":140.91,"t":"2025-08-22T04:00:00Z","v":1257362,"vw":139.933844},{"c":138.42,"h":139.355,"l":138.13,"n":21574,"o":139,"t":"2025-08-25T04:00:00Z","v":987990,"vw":138.599495},{"c":138.1,"h":138.78,"l":137.63,"n":20409,"o":138.48,"t":"2025-08-26T04:00:00Z","v":1015648,"vw":138.163176},{"c":138.41,"h":138.67,"l":137.82,"n":16040,"o":138.07,"t":"2025-08-27T04:00:00Z","v":700484,"vw":138.309895},{"c":136.5,"h":138.37,"l":136.41,"n":20135,"o":138.24,"t":"2025-08-28T04:00:00Z","v":889257,"vw":136.782013},{"c":136.65,"h":137.25,"l":136.425,"n":21479,"o":136.62,"t":"2025-08-29T04:00:00Z","v":951309,"vw":136.735004},{"c":135.65,"h":136.43,"l":135.13,"n":19964,"o":135.99,"t":"2025-09-02T04:00:00Z","v":900335,"vw":135.590209},{"c":135.49,"h":135.89,"l":134.76,"n":18673,"o":135.16,"t":"2025-09-03T04:00:00Z","v":868894,"vw":135.382037},{"c":136.41,"h":136.85,"l":135.42,"n":24023,"o":136.5,"t":"2025-09-04T04:00:00Z","v":1089852,"vw":136.227281},{"c":136.6,"h":137.195,"l":135.855,"n":18900,"o":137,"t":"2025-09-05T04:00:00Z","v":975462,"vw":136.457092},{"c":134.74,"h":136.38,"l":134.12,"n":19993,"o":136.13,"t":"2025-09-08T04:00:00Z","v":1035554,"vw":134.848942},{"c":135.11,"h":135.87,"l":134.37,"n":14523,"o":134.37,"t":"2025-09-09T04:00:00Z","v":634399,"vw":135.17858},{"c":135.64,"h":136.125,"l":134.61,"n":21402,"o":135.1,"t":"2025-09-10T04:00:00Z","v":933017,"vw":135.514341},{"c":136.76,"h":136.9711,"l":135.355,"n":19691,"o":135.7,"t":"2025-09-11T04:00:00Z","v":869781,"vw":136.436264},{"c":136.84,"h":137.29,"l":135.98,"n":19841,"o":136.47,"t":"2025-09-12T04:00:00Z","v":940332,"vw":136.907084},{"c":136.45,"h":136.72,"l":135.7553,"n":20691,"o":135.84,"t":"2025-09-15T04:00:00Z","v":943561,"vw":136.390808},{"c":133.98,"h":136.4,"l":133.98,"n":19409,"o":135.77,"t":"2025-09-16T04:00:00Z","v":998417,"vw":134.412688},{"c":135.11,"h":136.15,"l":134.485,"n":19892,"o":134.77,"t":"2025-09-17T04:00:00Z","v":1130469,"vw":135.193395},{"c":135.11,"h":136.16,"l":134,"n":22843,"o":134,"t":"2025-09-18T04:00:00Z","v":2156469,"vw":135.263832},{"c":135.67,"h":136.43,"l":134.702,"n":17904,"o":135.89,"t":"2025-09-19T04:00:00Z","v":1712735,"vw":135.708546},{"c":136.14,"h":136.6,"l":135.53,"n":17331,"o":135.99,"t":"2025-09-22T04:00:00Z","v":898939,"vw":136.116229},{"c":137.97,"h":138,"l":135.77,"n":17557,"o":135.81,"t":"2025-09-23T04:00:00Z","v":924250,"vw":137.570646},{"c":138.76,"h":138.915,"l":137.79,"n":14853,"o":138,"t":"2025-09-24T04:00:00Z","v":710183,"vw":138.6568},{"c":137.66,"h":139.84,"l":137.1,"n":20377,"o":139.34,"t":"2025-09-25T04:00:00Z","v":962975,"vw":137.910561},{"c":139.31,"h":139.45,"l":138.245,"n":21476,"o":138.28,"t":"2025-09-26T04:00:00Z","v":964126,"vw":139.133207},{"c":140.87,"h":141.32,"l":138.87,"n":19196,"o":139.41,"t":"2025-09-29T04:00:00Z","v":961338,"vw":140.522113},{"c":141.43,"h":141.7999,"l":140.5,"n":18737,"o":140.99,"t":"2025-09-30T04:00:00Z","v":805938,"vw":141.315363},{"c":140.16,"h":141.955,"l":140.1,"n":20435,"o":141.28,"t":"2025-10-01T04:00:00Z","v":902560,"vw":140.537524},{"c":139.28,"h":139.66,"l":138.635,"n":19256,"o":139.65,"t":"2025-10-02T04:00:00Z","v":906525,"vw":139.195271},{"c":140.01,"h":140.94,"l":138.49,"n":25453,"o":138.49,"t":"2025-10-03T04:00:00Z","v":1722077,"vw":140.149013},{"c":141.76,"h":142.41,"l":140.29,"n":20126,"o":140.29,"t":"2025-10-06T04:00:00Z","v":930182,"vw":141.752697},{"c":142.41,"h":143.79,"l":141.55,"n":23078,"o":142.36,"t":"2025-10-07T04:00:00Z","v":1058349,"vw":142.547821},{"c":141.58,"h":142.96,"l":141.1822,"n":19998,"o":142.93,"t":"2025-10-08T04:00:00Z","v":1182109,"vw":141.637725},{"c":140.07,"h":142.425,"l":139.88,"n":17795,"o":142.42,"t":"2025-10-09T04:00:00Z","v":901276,"vw":140.586314},{"c":140.45,"h":142.4999,"l":140.265,"n":21305,"o":140.79,"t":"2025-10-10T04:00:00Z","v":1016888,"vw":140.992531},{"c":140.07,"h":141.03,"l":139.61,"n":16534,"o":139.91,"t":"2025-10-13T04:00:00Z","v":726939,"vw":140.254555},{"c":141.65,"h":142.47,"l":140.16,"n":21693,"o":140.16,"t":"2025-10-14T04:00:00Z","v":1071401,"vw":141.680211},{"c":142.46,"h":143.12,"l":141.43,"n":17104,"o":141.95,"t":"2025-10-15T04:00:00Z","v":832899,"vw":142.477565},{"c":141.5,"h":143.6,"l":141.31,"n":16822,"o":142.69,"t":"2025-10-16T04:00:00Z","v":784406,"vw":141.717064},{"c":141.95,"h":142.21,"l":140.89,"n":15553,"o":141.94,"t":"2025-10-17T04:00:00Z","v":699639,"vw":141.766192},{"c":143.32,"h":143.73,"l":142.345,"n":19163,"o":142.81,"t":"2025-10-20T04:00:00Z","v":931154,"vw":143.237642},{"c":142.27,"h":143.67,"l":141.88,"n":17427,"o":143.67,"t":"2025-10-21T04:00:00Z","v":838713,"vw":142.455346},{"c":142.69,"h":143.26,"l":141.45,"n":17733,"o":142.37,"t":"2025-10-22T04:00:00Z","v":797481,"vw":142.711919},{"c":141.54,"h":143.42,"l":141.32,"n":16634,"o":143.42,"t":"2025-10-23T04:00:00Z","v":645842,"vw":141.734648},{"c":141.84,"h":142.43,"l":141.27,"n":16752,"o":141.91,"t":"2025-10-24T04:00:00Z","v":666555,"vw":141.804745},{"c":141.63,"h":142.39,"l":140.345,"n":18343,"o":142.39,"t":"2025-10-27T04:00:00Z","v":934102,"vw":141.363733},{"c":139.64,"h":141.99,"l":139.47,"n":19595,"o":141.72,"t":"2025-10-28T04:00:00Z","v":939336,"vw":139.926558},{"c":138.86,"h":140,"l":138.26,"n":27942,"o":139.19,"t":"2025-10-29T04:00:00Z","v":1176303,"vw":139.047662},{"c":138.06,"h":141.47,"l":137.83,"n":33345,"o":139.83,"t":"2025-10-30T04:00:00Z","v":1975602,"vw":139.045894},{"c":135.54,"h":136.59,"l":134.83,"n":32321,"o":136.59,"t":"2025-10-31T04:00:00Z","v":2402146,"vw":135.689119},{"c":133.87,"h":135.145,"l":132.3963,"n":31334,"o":134.89,"t":"2025-11-03T05:00:00Z","v":1639073,"vw":133.733728},{"c":133.44,"h":135.03,"l":132.82,"n":36414,"o":134.77,"t":"2025-11-04T05:00:00Z","v":2353888,"vw":133.492013},{"c":134,"h":134.94,"l":133.25,"n":43261,"o":134.02,"t":"2025-11-05T05:00:00Z","v":2942703,"vw":134.144375},{"c":134.09,"h":135.17,"l":133.825,"n":34350,"o":134.17,"t":"2025-11-06T05:00:00Z","v":2006076,"vw":134.22107},{"c":136.75,"h":136.76,"l":134.41,"n":31934,"o":134.51,"t":"2025-11-07T05:00:00Z","v":1704560,"vw":136.108956},{"c":139.13,"h":139.765,"l":137.08,"n":36570,"o":137.25,"t":"2025-11-10T05:00:00Z","v":2210078,"vw":138.673292},{"c":139.78,"h":139.84,"l":138.31,"n":22550,"o":139.04,"t":"2025-11-11T05:00:00Z","v":1691284,"vw":139.221982},{"c":140.28,"h":140.59,"l":139.11,"n":26493,"o":139.86,"t":"2025-11-12T05:00:00Z","v":1387693,"vw":140.150686},{"c":137.72,"h":140,"l":137.63,"n":29920,"o":139.86,"t":"2025-11-13T05:00:00Z","v":2018710,"vw":138.341508},{"c":137.1,"h":138.7999,"l":136.57,"n":32209,"o":137.95,"t":"2025-11-14T05:00:00Z","v":1664314,"vw":137.533083},{"c":137.6,"h":138.28,"l":137.03,"n":22685,"o":137.64,"t":"2025-11-17T05:00:00Z","v":1338401,"vw":137.662504},{"c":137.08,"h":138.435,"l":137,"n":29614,"o":137.74,"t":"2025-11-18T05:00:00Z","v":1493729,"vw":137.38122},{"c":135.05,"h":136.92,"l":134.61,"n":27378,"o":136.92,"t":"2025-11-19T05:00:00Z","v":1318585,"vw":135.174054},{"c":135.71,"h":137.1,"l":135.39,"n":23156,"o":135.96,"t":"2025-11-20T05:00:00Z","v":966116,"vw":135.878818},{"c":135.77,"h":137.18,"l":135.64,"n":21913,"o":136.64,"t":"2025-11-21T05:00:00Z","v":1245257,"vw":136.094866},{"c":136.07,"h":136.4,"l":134.61,"n":19806,"o":135.93,"t":"2025-11-24T05:00:00Z","v":1232609,"vw":135.934315},{"c":136.07,"h":137.125,"l":135.13,"n":20340,"o":136.76,"t":"2025-11-25T05:00:00Z","v":1406339,"vw":136.055718},{"c":136.78,"h":137.205,"l":135.91,"n":19415,"o":136.33,"t":"2025-11-26T05:00:00Z","v":1048558,"vw":136.666773},{"c":137.03,"h":137.2236,"l":136.35,"n":11401,"o":136.67,"t":"2025-11-28T05:00:00Z","v":539318,"vw":136.988107},{"c":133.27,"h":136.77,"l":133.145,"n":25547,"o":135.94,"t":"2025-12-01T05:00:00Z","v":1374679,"vw":133.952968},{"c":131.55,"h":133.9,"l":131.33,"n":20385,"o":133.9,"t":"2025-12-02T05:00:00Z","v":951475,"vw":131.810268},{"c":133.18,"h":133.21,"l":131.37,"n":30260,"o":132.38,"t":"2025-12-03T05:00:00Z","v":1575475,"vw":132.642631},{"c":132.16,"h":134.07,"l":129.69,"n":39332,"o":132.96,"t":"2025-12-04T05:00:00Z","v":2210358,"vw":132.350714},{"c":131.23,"h":132.46,"l":131.14,"n":28187,"o":131.93,"t":"2025-12-05T05:00:00Z","v":1579968,"vw":131.645866},{"c":130,"h":131.695,"l":129.75,"n":24161,"o":131.64,"t":"2025-12-08T05:00:00Z","v":1572481,"vw":130.214985},{"c":130.25,"h":131.48,"l":130.12,"n":22442,"o":130.84,"t":"2025-12-09T05:00:00Z","v":1084690,"vw":130.558612},{"c":129.99,"h":130.53,"l":129.53,"n":29946,"o":130.09,"t":"2025-12-10T05:00:00Z","v":1935557,"vw":130.068729},{"c":130.75,"h":131.76,"l":130.445,"n":26067,"o":131.41,"t":"2025-12-11T05:00:00Z","v":1853156,"vw":130.956729},{"c":129.8,"h":132.11,"l":129.69,"n":29025,"o":131.17,"t":"2025-12-12T05:00:00Z","v":1780075,"vw":130.373905},{"c":128.81,"h":129.65,"l":128.11,"n":28103,"o":129.65,"t":"2025-12-15T05:00:00Z","v":2868725,"vw":128.857995},{"c":128.66,"h":129.6625,"l":128.48,"n":25258,"o":129.26,"t":"2025-12-16T05:00:00Z","v":1717611,"vw":128.813474},{"c":128.89,"h":129,"l":127.35,"n":33153,"o":128.96,"t":"2025-12-17T05:00:00Z","v":2173957,"vw":128.369012},{"c":129.9,"h":130.88,"l":129,"n":32857,"o":129.56,"t":"2025-12-18T05:00:00Z","v":3205395,"vw":130.099785},{"c":127.64,"h":129.88,"l":127.5201,"n":26426,"o":129.43,"t":"2025-12-19T05:00:00Z","v":2828122,"vw":128.487853},{"c":128.31,"h":128.375,"l":126.23,"n":30136,"o":126.78,"t":"2025-12-22T05:00:00Z","v":1957678,"vw":127.861205},{"c":128.52,"h":129.07,"l":127.88,"n":21088,"o":128.31,"t":"2025-12-23T05:00:00Z","v":1368450,"vw":128.590133},{"c":128.79,"h":129.15,"l":127.9435,"n":14176,"o":128.39,"t":"2025-12-24T05:00:00Z","v":887784,"vw":128.746096},{"c":129.05,"h":129.22,"l":128.47,"n":14732,"o":128.83,"t":"2025-12-26T05:00:00Z","v":735343,"vw":128.925886},{"c":129.64,"h":130.166,"l":129.115,"n":19673,"o":129.42,"t":"2025-12-29T05:00:00Z","v":1015534,"vw":129.723265},{"c":129.78,"h":130.2875,"l":129.51,"n":16761,"o":129.9,"t":"2025-12-30T05:00:00Z","v":760191,"vw":129.875314},{"c":128.98,"h":129.99,"l":128.94,"n":16805,"o":129.74,"t":"2025-12-31T05:00:00Z","v":971054,"vw":129.137911},{"c":130.36,"h":130.94,"l":128.05,"n":22889,"o":129.34,"t":"2026-01-02T05:00:00Z","v":1084633,"vw":130.250588},{"c":128.8,"h":130.04,"l":126.62,"n":28161,"o":129.89,"t":"2026-01-05T05:00:00Z","v":1276659,"vw":128.197467},{"c":130.04,"h":130.13,"l":128.79,"n":22768,"o":129.16,"t":"2026-01-06T05:00:00Z","v":1292511,"vw":129.789443},{"c":128.26,"h":130.63,"l":127.71,"n":21654,"o":130.63,"t":"2026-01-07T05:00:00Z","v":1088489,"vw":128.449344},{"c":129.63,"h":130.69,"l":127.95,"n":29369,"o":127.95,"t":"2026-01-08T05:00:00Z","v":1344350,"vw":129.739455},{"c":129.89,"h":131.56,"l":129.6,"n":21561,"o":130.44,"t":"2026-01-09T05:00:00Z","v":1174301,"vw":130.147301},{"c":130.31,"h":130.74,"l":129.4,"n":22434,"o":129.4,"t":"2026-01-12T05:00:00Z","v":1047972,"vw":130.182342},{"c":132.2,"h":132.32,"l":129.76,"n":28176,"o":130.29,"t":"2026-01-13T05:00:00Z","v":1381056,"vw":131.76235},{"c":133.95,"h":134.26,"l":132.43,"n":36835,"o":132.43,"t":"2026-01-14T05:00:00Z","v":2428908,"vw":133.848629},{"c":134.61,"h":135.18,"l":133.57,"n":28152,"o":134.53,"t":"2026-01-15T05:00:00Z","v":1279150,"vw":134.56887},{"c":135.51,"h":136.04,"l":133.34,"n":31646,"o":133.89,"t":"2026-01-16T05:00:00Z","v":2221899,"vw":135.234705},{"c":135.61,"h":135.83,"l":133.83,"n":29441,"o":134.98,"t":"2026-01-20T05:00:00Z","v":2199309,"vw":135.484926},{"c":137.07,"h":137.5,"l":136.26,"n":44792,"o":136.6,"t":"2026-01-21T05:00:00Z","v":2782653,"vw":136.899751},{"c":135.19,"h":137.64,"l":135.09,"n":33261,"o":137.24,"t":"2026-01-22T05:00:00Z","v":1792709,"vw":135.948906},{"c":134.33,"h":135.03,"l":133.11,"n":27252,"o":135.03,"t":"2026-01-23T05:00:00Z","v":1709370,"vw":134.036283},{"c":135.53,"h":136.945,"l":134.99,"n":25701,"o":135.54,"t":"2026-01-26T05:00:00Z","v":1332730,"vw":135.580719},{"c":136.68,"h":137.19,"l":134.98,"n":23331,"o":135.45,"t":"2026-01-27T05:00:00Z","v":1018691,"vw":136.535213},{"c":136.56,"h":137.99,"l":135.91,"n":21281,"o":136.84,"t":"2026-01-28T05:00:00Z","v":991174,"vw":136.821948},{"c":134.44,"h":138.47,"l":134.0224,"n":37188,"o":137.11,"t":"2026-01-29T05:00:00Z","v":2344300,"vw":135.301245},{"c":134.38,"h":134.44,"l":132.51,"n":36774,"o":134,"t":"2026-01-30T05:00:00Z","v":3240656,"vw":133.774931},{"c":132.93,"h":134.28,"l":132.21,"n":33478,"o":134.28,"t":"2026-02-02T05:00:00Z","v":1629990,"vw":133.001081},{"c":135.67,"h":136.72,"l":133.19,"n":28428,"o":133.19,"t":"2026-02-03T05:00:00Z","v":1598719,"vw":135.798467},{"c":135.7,"h":137.54,"l":135.44,"n":28955,"o":136.57,"t":"2026-02-04T05:00:00Z","v":1459259,"vw":136.285743},{"c":136.14,"h":137.83,"l":135.25,"n":37316,"o":136.32,"t":"2026-02-05T05:00:00Z","v":2522431,"vw":136.565278},{"c":134.82,"h":137.715,"l":134.085,"n":29114,"o":137.25,"t":"2026-02-06T05:00:00Z","v":1603552,"vw":134.95016},{"c":135.04,"h":135.48,"l":134.03,"n":19642,"o":134.53,"t":"2026-02-09T05:00:00Z","v":1024389,"vw":134.9123},{"c":137.84,"h":139.02,"l":135.36,"n":23286,"o":135.99,"t":"2026-02-10T05:00:00Z","v":1285660,"vw":137.816467},{"c":139.71,"h":139.91,"l":137.085,"n":33459,"o":137.88,"t":"2026-02-11T05:00:00Z","v":2332415,"vw":138.835489},{"c":140.91,"h":142.53,"l":139.21,"n":31869,"o":140,"t":"2026-02-12T05:00:00Z","v":1700467,"vw":141.364079},{"c":144.94,"h":145.415,"l":141.05,"n":34813,"o":141.08,"t":"2026-02-13T05:00:00Z","v":2008332,"vw":144.48514},{"c":144.69,"h":154.63,"l":143.81,"n":40479,"o":150.05,"t":"2026-02-17T05:00:00Z","v":2264865,"vw":145.712812},{"c":142.62,"h":144.87,"l":142.09,"n":23560,"o":144.64,"t":"2026-02-18T05:00:00Z","v":1115790,"vw":142.737355},{"c":145.03,"h":146.5,"l":142.407,"n":29352,"o":143.18,"t":"2026-02-19T05:00:00Z","v":1579753,"vw":144.815791},{"c":145,"h":146.115,"l":143.925,"n":22928,"o":146.08,"t":"2026-02-20T05:00:00Z","v":1307626,"vw":145.058855},{"c":145.85,"h":146.505,"l":144.86,"n":27727,"o":145.59,"t":"2026-02-23T05:00:00Z","v":1550167,"vw":145.618444},{"c":146.09,"h":146.295,"l":143.8,"n":25552,"o":145.66,"t":"2026-02-24T05:00:00Z","v":1066228,"vw":145.466492},{"c":146.02,"h":146.565,"l":144.15,"n":26991,"o":146.2,"t":"2026-02-25T05:00:00Z","v":1406309,"vw":146.036128},{"c":146.59,"h":147.41,"l":146.03,"n":22483,"o":146.21,"t":"2026-02-26T05:00:00Z","v":1061018,"vw":146.779299},{"c":148.24,"h":148.4,"l":146,"n":21587,"o":146.77,"t":"2026-02-27T05:00:00Z","v":1666648,"vw":148.054729},{"c":147.65,"h":148.58,"l":146.825,"n":22597,"o":147.81,"t":"2026-03-02T05:00:00Z","v":1278180,"vw":147.789093},{"c":148.11,"h":149.43,"l":144.06,"n":29504,"o":145.45,"t":"2026-03-03T05:00:00Z","v":1950561,"vw":147.848774},{"c":150.11,"h":150.16,"l":146.88,"n":31444,"o":147.33,"t":"2026-03-04T05:00:00Z","v":2161430,"vw":149.645511},{"c":148.64,"h":149.73,"l":148.15,"n":32133,"o":148.48,"t":"2026-03-05T05:00:00Z","v":1987076,"vw":148.776786},{"c":150.13,"h":150.31,"l":146.709,"n":32432,"o":147.9,"t":"2026-03-06T05:00:00Z","v":1867327,"vw":149.636777},{"c":148.96,"h":150.74,"l":147.18,"n":22438,"o":150.44,"t":"2026-03-09T04:00:00Z","v":989972,"vw":148.640461},{"c":147.76,"h":149.51,"l":147.61,"n":19498,"o":148.41,"t":"2026-03-10T04:00:00Z","v":891329,"vw":148.146218},{"c":146.52,"h":147.79,"l":146.095,"n":22493,"o":147.58,"t":"2026-03-11T04:00:00Z","v":1198982,"vw":146.672541},{"c":147.64,"h":149.51,"l":145.5402,"n":22185,"o":146.86,"t":"2026-03-12T04:00:00Z","v":1119503,"vw":147.923086},{"c":149.57,"h":150.06,"l":148.63,"n":22850,"o":149.26,"t":"2026-03-13T04:00:00Z","v":1114828,"vw":149.48868},{"c":149.26,"h":149.725,"l":148.35,"n":19196,"o":149,"t":"2026-03-16T04:00:00Z","v":1042428,"vw":149.231603},{"c":149.34,"h":150.69,"l":149.31,"n":20927,"o":149.56,"t":"2026-03-17T04:00:00Z","v":1016053,"vw":149.675401},{"c":147.01,"h":148.99,"l":146.99,"n":21984,"o":148.98,"t":"2026-03-18T04:00:00Z","v":1211151,"vw":147.329417},{"c":147.14,"h":148.45,"l":145.54,"n":22720,"o":147.32,"t":"2026-03-19T04:00:00Z","v":1050512,"vw":147.115526},{"c":141.57,"h":147.42,"l":141.422,"n":25242,"o":147.41,"t":"2026-03-20T04:00:00Z","v":2499264,"vw":142.867479},{"c":142.29,"h":143.58,"l":142.03,"n":25409,"o":143.13,"t":"2026-03-23T04:00:00Z","v":1448841,"vw":142.432819},{"c":143.32,"h":144.77,"l":141.82,"n":18572,"o":141.82,"t":"2026-03-24T04:00:00Z","v":781893,"vw":143.581197},{"c":143.45,"h":145.245,"l":143.37,"n":22154,"o":144.63,"t":"2026-03-25T04:00:00Z","v":1021367,"vw":143.865468},{"c":144.39,"h":144.96,"l":142.46,"n":19526,"o":142.46,"t":"2026-03-26T04:00:00Z","v":996373,"vw":144.363496},{"c":144.47,"h":145.79,"l":143.84,"n":21635,"o":144.45,"t":"2026-03-27T04:00:00Z","v":1014332,"vw":144.688727},{"c":146.06,"h":147.18,"l":145.32,"n":22787,"o":146.58,"t":"2026-03-30T04:00:00Z","v":944230,"vw":146.197823},{"c":146.22,"h":146.75,"l":144.37,"n":22013,"o":146.72,"t":"2026-03-31T04:00:00Z","v":978986,"vw":146.001739},{"c":147.12,"h":147.33,"l":145.21,"n":17763,"o":145.21,"t":"2026-04-01T04:00:00Z","v":692460,"vw":146.8136},{"c":148.04,"h":148.7743,"l":147.12,"n":16754,"o":147.61,"t":"2026-04-02T04:00:00Z","v":879487,"vw":148.068635},{"c":147.67,"h":148.55,"l":147.14,"n":15657,"o":147.25,"t":"2026-04-06T04:00:00Z","v":1427857,"vw":147.670139},{"c":148.27,"h":149.46,"l":147.36,"n":17127,"o":147.79,"t":"2026-04-07T04:00:00Z","v":709254,"vw":148.424707},{"c":148.78,"h":148.99,"l":146.78,"n":17214,"o":147.24,"t":"2026-04-08T04:00:00Z","v":740823,"vw":148.482354},{"c":150.98,"h":151.4,"l":148.63,"n":18187,"o":148.7,"t":"2026-04-09T04:00:00Z","v":983288,"vw":150.89335},{"c":149.68,"h":151.04,"l":149.65,"n":14411,"o":150.48,"t":"2026-04-10T04:00:00Z","v":538822,"vw":149.995785},{"c":147.51,"h":149.51,"l":146.51,"n":20775,"o":149.51,"t":"2026-04-13T04:00:00Z","v":1358068,"vw":147.463574},{"c":147.74,"h":148.35,"l":145.76,"n":23160,"o":147.25,"t":"2026-04-14T04:00:00Z","v":916593,"vw":147.630256},{"c":146.75,"h":147.325,"l":145.87,"n":21021,"o":146.66,"t":"2026-04-15T04:00:00Z","v":957502,"vw":146.615323},{"c":146.97,"h":147.3,"l":145.79,"n":24423,"o":146.38,"t":"2026-04-16T04:00:00Z","v":1370787,"vw":146.802453},{"c":146.98,"h":147.345,"l":145.07,"n":23600,"o":146.33,"t":"2026-04-17T04:00:00Z","v":976345,"vw":146.674721},{"c":145.87,"h":148.18,"l":145.79,"n":18295,"o":147.25,"t":"2026-04-20T04:00:00Z","v":725496,"vw":146.528097},{"c":143.47,"h":146.97,"l":143.46,"n":20249,"o":146.41,"t":"2026-04-21T04:00:00Z","v":721039,"vw":143.99307},{"c":143.57,"h":145.29,"l":143.11,"n":21125,"o":144.5,"t":"2026-04-22T04:00:00Z","v":927952,"vw":143.739014},{"c":147.4,"h":147.655,"l":144.705,"n":27366,"o":144.86,"t":"2026-04-23T04:00:00Z","v":1384978,"vw":146.913859},{"c":146.88,"h":148.15,"l":146.38,"n":23614,"o":147.33,"t":"2026-04-24T04:00:00Z","v":1274966,"vw":147.215656},{"c":146.5,"h":149.24,"l":146.49,"n":31166,"o":147.54,"t":"2026-04-27T04:00:00Z","v":1996316,"vw":147.541439},{"c":148.58,"h":148.78,"l":146.375,"n":24593,"o":147.73,"t":"2026-04-28T04:00:00Z","v":1224786,"vw":148.258506},{"c":147.03,"h":149.07,"l":146.92,"n":26979,"o":148.09,"t":"2026-04-29T04:00:00Z","v":1133331,"vw":147.600082},{"c":151.69,"h":151.82,"l":146.5,"n":36332,"o":146.5,"t":"2026-04-30T04:00:00Z","v":1625565,"vw":150.753477},{"c":148.79,"h":153.715,"l":148.76,"n":30310,"o":151.64,"t":"2026-05-01T04:00:00Z","v":1621862,"vw":149.975875},{"c":146.73,"h":148.45,"l":145.64,"n":36933,"o":147.72,"t":"2026-05-04T04:00:00Z","v":2138052,"vw":146.801774},{"c":143.5,"h":147.015,"l":143,"n":63345,"o":147,"t":"2026-05-05T04:00:00Z","v":4657491,"vw":144.644407},{"c":142.44,"h":144.955,"l":142.38,"n":33669,"o":143.62,"t":"2026-05-06T04:00:00Z","v":2512411,"vw":142.977473},{"c":142,"h":142.29,"l":140.66,"n":31798,"o":142.29,"t":"2026-05-07T04:00:00Z","v":2118370,"vw":141.540529},{"c":140.6,"h":143.095,"l":140.365,"n":29529,"o":142.76,"t":"2026-05-08T04:00:00Z","v":1782850,"vw":140.912225},{"c":142.43,"h":143.28,"l":140.94,"n":27500,"o":141.58,"t":"2026-05-11T04:00:00Z","v":1598736,"vw":142.340922},{"c":142.58,"h":143.225,"l":141.34,"n":23241,"o":141.93,"t":"2026-05-12T04:00:00Z","v":1222071,"vw":142.561501},{"c":142,"h":142.19,"l":140.6701,"n":27463,"o":141.67,"t":"2026-05-13T04:00:00Z","v":1463497,"vw":141.76226},{"c":143.8,"h":143.88,"l":142.1,"n":21729,"o":142.42,"t":"2026-05-14T04:00:00Z","v":1063776,"vw":143.537693},{"c":139.78,"h":143.67,"l":139.75,"n":23845,"o":143.56,"t":"2026-05-15T04:00:00Z","v":1425930,"vw":140.952805},{"c":141.35,"h":142.6,"l":140.5,"n":27614,"o":141.09,"t":"2026-05-18T04:00:00Z","v":2140670,"vw":141.229419},{"c":143.15,"h":143.84,"l":140.64,"n":32915,"o":140.95,"t":"2026-05-19T04:00:00Z","v":1553933,"vw":143.168934},{"c":142.77,"h":144.18,"l":142.49,"n":27273,"o":143.66,"t":"2026-05-20T04:00:00Z","v":1354720,"vw":143.009148},{"c":143.75,"h":143.855,"l":142.18,"n":26927,"o":142.67,"t":"2026-05-21T04:00:00Z","v":1405016,"vw":143.59405},{"c":145.3,"h":145.49,"l":143.57,"n":22680,"o":144.22,"t":"2026-05-22T04:00:00Z","v":1070703,"vw":145.058314},{"c":144.62,"h":146,"l":144.155,"n":22296,"o":146,"t":"2026-05-26T04:00:00Z","v":1590208,"vw":144.677501},{"c":145.27,"h":145.46,"l":143.58,"n":22629,"o":143.99,"t":"2026-05-27T04:00:00Z","v":1086840,"vw":144.99485},{"c":143.38,"h":146.55,"l":142.9,"n":24937,"o":145.5,"t":"2026-05-28T04:00:00Z","v":1240384,"vw":143.776804},{"c":142.87,"h":143.77,"l":142.3,"n":19703,"o":143.51,"t":"2026-05-29T04:00:00Z","v":1309640,"vw":142.833824},{"c":139.83,"h":142.15,"l":139.78,"n":36097,"o":141.73,"t":"2026-06-01T04:00:00Z","v":1667218,"vw":140.673663},{"c":142.65,"h":143.32,"l":140.31,"n":30659,"o":140.31,"t":"2026-06-02T04:00:00Z","v":1790002,"vw":142.493043},{"c":141.81,"h":144.63,"l":141.53,"n":40645,"o":143,"t":"2026-06-03T04:00:00Z","v":2540317,"vw":142.613641},{"c":142.73,"h":143.76,"l":140,"n":24571,"o":142.17,"t":"2026-06-04T04:00:00Z","v":1360158,"vw":142.324516},{"c":145.77,"h":146.65,"l":143.54,"n":25158,"o":143.54,"t":"2026-06-05T04:00:00Z","v":1325798,"vw":145.685025},{"c":143.11,"h":146.64,"l":143.02,"n":24764,"o":145.24,"t":"2026-06-08T04:00:00Z","v":2021860,"vw":143.439866},{"c":145.95,"h":146.18,"l":143.1788,"n":31842,"o":143.67,"t":"2026-06-09T04:00:00Z","v":1981427,"vw":145.46393},{"c":146.07,"h":147.65,"l":146,"n":23675,"o":147,"t":"2026-06-10T04:00:00Z","v":1246364,"vw":146.580748},{"c":145.79,"h":148.245,"l":145.78,"n":27630,"o":147.29,"t":"2026-06-11T04:00:00Z","v":1097452,"vw":146.359736},{"c":147.42,"h":148.165,"l":146.385,"n":29519,"o":146.59,"t":"2026-06-12T04:00:00Z","v":1211908,"vw":147.329913},{"c":148.04,"h":148.8,"l":145.61,"n":21590,"o":147.04,"t":"2026-06-15T04:00:00Z","v":954475,"vw":148.105671},{"c":148.85,"h":150,"l":147.97,"n":21305,"o":148.41,"t":"2026-06-16T04:00:00Z","v":1027599,"vw":148.76866},{"c":147.19,"h":149.2651,"l":146.155,"n":23862,"o":147.84,"t":"2026-06-17T04:00:00Z","v":1351962,"vw":147.290759},{"c":147.56,"h":148.92,"l":146.49,"n":23134,"o":147.92,"t":"2026-06-18T04:00:00Z","v":2920864,"vw":147.574831},{"c":146.83,"h":148.11,"l":145.98,"n":24352,"o":146,"t":"2026-06-22T04:00:00Z","v":1644408,"vw":146.934815},{"c":149.19,"h":149.515,"l":146.68,"n":22884,"o":147.75,"t":"2026-06-23T04:00:00Z","v":1171343,"vw":148.925774},{"c":151.1,"h":151.36,"l":149.2,"n":23934,"o":150,"t":"2026-06-24T04:00:00Z","v":1335516,"vw":150.653679},{"c":152.81,"h":153.565,"l":151.37,"n":21750,"o":151.5,"t":"2026-06-25T04:00:00Z","v":919023,"vw":152.587747},{"c":154.43,"h":154.9,"l":153.155,"n":24948,"o":153.7,"t":"2026-06-26T04:00:00Z","v":1874969,"vw":154.251984},{"c":154.02,"h":155.06,"l":153.395,"n":23845,"o":153.92,"t":"2026-06-29T04:00:00Z","v":1231693,"vw":154.060409},{"c":152.37,"h":153.68,"l":151.74,"n":19901,"o":153.39,"t":"2026-06-30T04:00:00Z","v":1000100,"vw":152.68954},{"c":150.57,"h":152.89,"l":150.57,"n":25248,"o":152.56,"t":"2026-07-01T04:00:00Z","v":1626387,"vw":151.15933},{"c":154.06,"h":154.29,"l":151.28,"n":26729,"o":151.59,"t":"2026-07-02T04:00:00Z","v":1493048,"vw":153.343712},{"c":151.36,"h":154.41,"l":151.11,"n":18174,"o":153.86,"t":"2026-07-06T04:00:00Z","v":860224,"vw":151.584673},{"c":153.84,"h":155.745,"l":152.17,"n":21273,"o":152.35,"t":"2026-07-07T04:00:00Z","v":1178992,"vw":153.922629},{"c":151.39,"h":153.71,"l":151.23,"n":23459,"o":153.32,"t":"2026-07-08T04:00:00Z","v":1322253,"vw":151.880545},{"c":149.27,"h":151.67,"l":148.53,"n":27273,"o":150.86,"t":"2026-07-09T04:00:00Z","v":1738587,"vw":149.417778},{"c":150.27,"h":150.88,"l":149.13,"n":25421,"o":149.13,"t":"2026-07-10T04:00:00Z","v":1222304,"vw":150.297359},{"c":150.64,"h":151.89,"l":149.7998,"n":20520,"o":150.43,"t":"2026-07-13T04:00:00Z","v":985835,"vw":150.588592},{"c":149.07,"h":151.69,"l":148.75,"n":22752,"o":151.16,"t":"2026-07-14T04:00:00Z","v":1072774,"vw":149.437375},{"c":146.95,"h":149.6,"l":146.715,"n":21358,"o":148.57,"t":"2026-07-15T04:00:00Z","v":1102442,"vw":147.392062},{"c":148.91,"h":148.96,"l":146.93,"n":20913,"o":146.93,"t":"2026-07-16T04:00:00Z","v":1001411,"vw":148.458297},{"c":148.19,"h":151.92,"l":147.485,"n":23750,"o":150.61,"t":"2026-07-17T04:00:00Z","v":1162862,"vw":148.651104},{"c":145.95,"h":149.37,"l":145.6,"n":22683,"o":148.39,"t":"2026-07-20T04:00:00Z","v":981880,"vw":146.335933},{"c":145.03,"h":146.025,"l":143.87,"n":23965,"o":145.44,"t":"2026-07-21T04:00:00Z","v":1083991,"vw":144.927509},{"c":148.55,"h":148.6,"l":145.85,"n":27522,"o":146.34,"t":"2026-07-22T04:00:00Z","v":1662922,"vw":148.111304},{"c":148.13,"h":149.165,"l":146.92,"n":23840,"o":147.24,"t":"2026-07-23T04:00:00Z","v":1602183,"vw":148.094749},{"c":149.46,"h":150.81,"l":148.39,"n":22696,"o":148.39,"t":"2026-07-24T04:00:00Z","v":1153634,"vw":149.519171},{"c":147.23,"h":149.7499,"l":146.84,"n":27596,"o":148.7,"t":"2026-07-27T04:00:00Z","v":1580981,"vw":147.530882},{"c":146.08,"h":150.5599,"l":146.08,"n":30766,"o":146.84,"t":"2026-07-28T04:00:00Z","v":1685837,"vw":147.309324},{"c":143.52,"h":148.515,"l":142.5,"n":29984,"o":147.02,"t":"2026-07-29T04:00:00Z","v":1448216,"vw":144.020537},{"c":141.7,"h":144.07,"l":141.18,"n":27470,"o":143.37,"t":"2026-07-30T04:00:00Z","v":1059572,"vw":142.027158},{"c":141.87,"h":142.4,"l":140.5,"n":23718,"o":141.59,"t":"2026-07-31T04:00:00Z","v":1597381,"vw":141.83456},{"c":141.72,"h":143.338,"l":140.4,"n":23715,"o":141.58,"t":"2026-08-03T04:00:00Z","v":1381712,"vw":141.664548},{"c":141.72,"h":142.27,"l":139.275,"n":29630,"o":140.73,"t":"2026-08-04T04:00:00Z","v":1500868,"vw":141.418719},{"c":139.66,"h":141.615,"l":138.5,"n":31503,"o":141.26,"t":"2026-08-05T04:00:00Z","v":1823593,"vw":139.552194},{"c":139.97,"h":141.42,"l":138.66,"n":24265,"o":141.1,"t":"2026-08-06T04:00:00Z","v":1298114,"vw":139.743264},{"c":139.87,"h":141.345,"l":138.55,"n":21976,"o":139.45,"t":"2026-08-07T04:00:00Z","v":1242417,"vw":140.178222},{"c":136.78,"h":139.325,"l":136.47,"n":26484,"o":139.17,"t":"2026-08-10T04:00:00Z","v":1638533,"vw":137.079627},{"c":137.64,"h":138.08,"l":135.76,"n":25051,"o":136.78,"t":"2026-08-11T04:00:00Z","v":1264572,"vw":137.312158},{"c":138.68,"h":138.9306,"l":137.5,"n":21605,"o":137.92,"t":"2026-08-12T04:00:00Z","v":1287210,"vw":138.337463},{"c":139.53,"h":139.94,"l":138.73,"n":28097,"o":139.28,"t":"2026-08-13T04:00:00Z","v":1891699,"vw":139.30488},{"c":140.84,"h":141.205,"l":139.24,"n":20380,"o":139.34,"t":"2026-08-14T04:00:00Z","v":870751,"vw":140.822285},{"c":141.15,"h":141.18,"l":139.62,"n":20950,"o":140.32,"t":"2026-08-17T04:00:00Z","v":1300600,"vw":140.939485},{"c":140.21,"h":143.24,"l":140.14,"n":22676,"o":142.4,"t":"2026-08-18T04:00:00Z","v":976957,"vw":140.758284},{"c":139.18,"h":141.36,"l":138.93,"n":21680,"o":141.35,"t":"2026-08-19T04:00:00Z","v":1069270,"vw":139.357571},{"c":138.15,"h":139.8763,"l":138.05,"n":21308,"o":138.3,"t":"2026-08-20T04:00:00Z","v":1004919,"vw":138.608657},{"c":135.22,"h":138.48,"l":135.07,"n":24873,"o":138.48,"t":"2026-08-21T04:00:00Z","v":1136201,"vw":135.865147},{"c":135.66,"h":136.1,"l":134.6737,"n":26639,"o":135.51,"t":"2026-08-24T04:00:00Z","v":1445991,"vw":135.572785},{"c":136.14,"h":136.86,"l":135.34,"n":23159,"o":135.9,"t":"2026-08-25T04:00:00Z","v":1269026,"vw":136.258803},{"c":137.71,"h":137.872,"l":136.07,"n":19730,"o":136.07,"t":"2026-08-26T04:00:00Z","v":1166562,"vw":137.486955},{"c":136.24,"h":136.975,"l":135.82,"n":21643,"o":136,"t":"2026-08-27T04:00:00Z","v":1243680,"vw":136.308578},{"c":135.86,"h":137.23,"l":135.3,"n":18530,"o":137.23,"t":"2026-08-28T04:00:00Z","v":877519,"vw":135.930011},{"c":135.63,"h":136.38,"l":134.36,"n":20764,"o":135.51,"t":"2026-08-31T04:00:00Z","v":1430725,"vw":135.617127},{"c":136.06,"h":137.022,"l":135,"n":21113,"o":136.59,"t":"2026-09-01T04:00:00Z","v":1048691,"vw":135.835061},{"c":136.05,"h":136.39,"l":134.35,"n":23084,"o":136.17,"t":"2026-09-02T04:00:00Z","v":1169410,"vw":135.849069},{"c":137.07,"h":137.21,"l":136.07,"n":22269,"o":136.73,"t":"2026-09-03T04:00:00Z","v":967624,"vw":136.919097},{"c":136.08,"h":137.665,"l":135.585,"n":21681,"o":136.29,"t":"2026-09-04T04:00:00Z","v":1170380,"vw":136.22738},{"c":137.26,"h":138.01,"l":136,"n":22543,"o":136,"t":"2026-09-08T04:00:00Z","v":1259566,"vw":137.352818},{"c":136.06,"h":137.49,"l":135,"n":20278,"o":137,"t":"2026-09-09T04:00:00Z","v":1144633,"vw":136.004358},{"c":134.34,"h":137,"l":134.3,"n":28451,"o":136.6,"t":"2026-09-10T04:00:00Z","v":1471146,"vw":134.872424},{"c":132.58,"h":135.45,"l":132.29,"n":28909,"o":135.45,"t":"2026-09-11T04:00:00Z","v":1684073,"vw":132.959679},{"c":131.13,"h":133.5999,"l":130.8,"n":33382,"o":133.05,"t":"2026-09-14T04:00:00Z","v":1940551,"vw":131.438949},{"c":130.4,"h":131.99,"l":129.62,"n":31233,"o":131.21,"t":"2026-09-15T04:00:00Z","v":1612017,"vw":130.334332},{"c":130.7,"h":131.745,"l":129.77,"n":29033,"o":131.45,"t":"2026-09-16T04:00:00Z","v":2284752,"vw":130.711102},{"c":130.44,"h":131.675,"l":129.83,"n":26223,"o":131.27,"t":"2026-09-17T04:00:00Z","v":2249083,"vw":130.425376},{"c":128.52,"h":129.52,"l":128.18,"n":29242,"o":129.26,"t":"2026-09-18T04:00:00Z","v":3138031,"vw":128.666727},{"c":126.13,"h":127.485,"l":125.76,"n":31638,"o":127.26,"t":"2026-09-21T04:00:00Z","v":2179274,"vw":126.271165},{"c":125.41,"h":126.77,"l":125.13,"n":36089,"o":126.18,"t":"2026-09-22T04:00:00Z","v":2683456,"vw":125.635682},{"c":122.89,"h":125.29,"l":122.5,"n":33072,"o":125,"t":"2026-09-23T04:00:00Z","v":1850743,"vw":123.056196},{"c":121.18,"h":124.13,"l":121.05,"n":30276,"o":123.53,"t":"2026-09-24T04:00:00Z","v":1682831,"vw":121.813401},{"c":121.44,"h":121.47,"l":120.24,"n":30514,"o":121.06,"t":"2026-09-25T04:00:00Z","v":2023086,"vw":121.072792},{"c":120.83,"h":121.8,"l":120.3694,"n":38534,"o":121.35,"t":"2026-09-28T04:00:00Z","v":2366882,"vw":120.903506},{"c":122.39,"h":122.91,"l":119.68,"n":48587,"o":120.24,"t":"2026-09-29T04:00:00Z","v":3042555,"vw":122.14163},{"c":121.8,"h":123,"l":121.74,"n":31389,"o":122.97,"t":"2026-09-30T04:00:00Z","v":2248765,"vw":122.182536},{"c":123.27,"h":123.49,"l":120.6,"n":38281,"o":121.34,"t":"2026-10-01T04:00:00Z","v":2164798,"vw":122.804295},{"c":124.45,"h":125.36,"l":123.99,"n":32378,"o":124,"t":"2026-10-02T04:00:00Z","v":1721134,"vw":124.504129},{"c":125.04,"h":126.31,"l":123.755,"n":27328,"o":124.65,"t":"2026-10-05T04:00:00Z","v":1852555,"vw":125.277103},{"c":128.22,"h":128.23,"l":125.475,"n":28315,"o":125.73,"t":"2026-10-06T04:00:00Z","v":1620300,"vw":127.519728},{"c":127.24,"h":128.67,"l":127.05,"n":25300,"o":128.11,"t":"2026-10-07T04:00:00Z","v":1391121,"vw":127.502887},{"c":127.1,"h":127.725,"l":126.11,"n":22675,"o":126.95,"t":"2026-10-08T04:00:00Z","v":1296820,"vw":127.075751},{"c":126.9,"h":127.37,"l":126.515,"n":23631,"o":126.83,"t":"2026-10-09T04:00:00Z","v":1176943,"vw":126.937186},{"c":128.05,"h":128.13,"l":126.495,"n":23687,"o":127.15,"t":"2026-10-12T04:00:00Z","v":1397993,"vw":127.931388},{"c":128.33,"h":128.8,"l":126.08,"n":24326,"o":128.6,"t":"2026-10-13T04:00:00Z","v":1254664,"vw":128.206463},{"c":128.31,"h":128.5,"l":126.604,"n":24680,"o":128.21,"t":"2026-10-14T04:00:00Z","v":1476677,"vw":128.089607},{"c":128.33,"h":130.25,"l":127.725,"n":24847,"o":130.16,"t":"2026-10-15T04:00:00Z","v":1214689,"vw":128.322039},{"c":129.73,"h":129.97,"l":128.07,"n":31521,"o":128.67,"t":"2026-10-16T04:00:00Z","v":2104570,"vw":129.468292},{"c":126.93,"h":129.3,"l":126.51,"n":32399,"o":129.14,"t":"2026-10-19T04:00:00Z","v":1902177,"vw":127.374658},{"c":129.32,"h":129.605,"l":127.27,"n":20130,"o":127.63,"t":"2026-10-20T04:00:00Z","v":1004469,"vw":129.266103},{"c":129.65,"h":130.13,"l":129.26,"n":25342,"o":130.05,"t":"2026-10-21T04:00:00Z","v":1179365,"vw":129.704574},{"c":133.06,"h":133.13,"l":130,"n":23574,"o":130.06,"t":"2026-10-22T04:00:00Z","v":1116259,"vw":132.410243}],"volatilityBars":[{"c":126.9,"h":126.9,"l":126.9,"n":26,"o":126.9,"t":"2026-09-22T11:00:00Z","v":392,"vw":126.9},{"c":126.44,"h":126.44,"l":126.44,"n":3,"o":126.44,"t":"2026-09-22T13:15:00Z","v":1050,"vw":126.44},{"c":125.75,"h":126.18,"l":125.48,"n":946,"o":126.18,"t":"2026-09-22T13:30:00Z","v":60166,"vw":125.960814},{"c":125.79,"h":126.07,"l":125.495,"n":908,"o":125.77,"t":"2026-09-22T13:45:00Z","v":34558,"vw":125.778927},{"c":125.865,"h":126.18,"l":125.65,"n":1190,"o":125.65,"t":"2026-09-22T14:00:00Z","v":27034,"vw":125.959721},{"c":126.3,"h":126.38,"l":125.865,"n":1138,"o":125.865,"t":"2026-09-22T14:15:00Z","v":69678,"vw":126.251913},{"c":126.5725,"h":126.71,"l":126.215,"n":1555,"o":126.325,"t":"2026-09-22T14:30:00Z","v":51933,"vw":126.460668},{"c":126.49,"h":126.71,"l":126.36,"n":943,"o":126.55,"t":"2026-09-22T14:45:00Z","v":21403,"vw":126.585726},{"c":126.65,"h":126.68,"l":126.505,"n":833,"o":126.56,"t":"2026-09-22T15:00:00Z","v":18056,"vw":126.579183},{"c":126.47,"h":126.665,"l":126.35,"n":896,"o":126.65,"t":"2026-09-22T15:15:00Z","v":17735,"vw":126.463677},{"c":126.505,"h":126.51,"l":126.365,"n":813,"o":126.44,"t":"2026-09-22T15:30:00Z","v":21521,"vw":126.433861},{"c":126.655,"h":126.655,"l":126.43,"n":722,"o":126.49,"t":"2026-09-22T15:45:00Z","v":22899,"vw":126.562624},{"c":126.63,"h":126.77,"l":126.58,"n":840,"o":126.74,"t":"2026-09-22T16:00:00Z","v":23808,"vw":126.695471},{"c":126.33,"h":126.63,"l":126.265,"n":981,"o":126.63,"t":"2026-09-22T16:15:00Z","v":29210,"vw":126.381821},{"c":126.11,"h":126.35,"l":126.11,"n":743,"o":126.35,"t":"2026-09-22T16:30:00Z","v":21955,"vw":126.252535},{"c":126.36,"h":126.365,"l":126.045,"n":844,"o":126.1001,"t":"2026-09-22T16:45:00Z","v":23116,"vw":126.208505},{"c":126,"h":126.39,"l":126,"n":912,"o":126.39,"t":"2026-09-22T17:00:00Z","v":26342,"vw":126.211508},{"c":125.97,"h":126.0339,"l":125.89,"n":1257,"o":126,"t":"2026-09-22T17:15:00Z","v":36992,"vw":125.97552},{"c":126.08,"h":126.205,"l":125.99,"n":1279,"o":125.99,"t":"2026-09-22T17:30:00Z","v":49722,"vw":126.090878},{"c":125.975,"h":126.265,"l":125.975,"n":1161,"o":126.07,"t":"2026-09-22T17:45:00Z","v":50962,"vw":126.110194},{"c":125.9,"h":126.105,"l":125.84,"n":1654,"o":125.97,"t":"2026-09-22T18:00:00Z","v":87514,"vw":125.976748},{"c":125.81,"h":125.97,"l":125.8,"n":1272,"o":125.86,"t":"2026-09-22T18:15:00Z","v":47909,"vw":125.884904},{"c":125.64,"h":125.94,"l":125.64,"n":1311,"o":125.805,"t":"2026-09-22T18:30:00Z","v":50537,"vw":125.815242},{"c":125.82,"h":125.905,"l":125.68,"n":1449,"o":125.68,"t":"2026-09-22T18:45:00Z","v":62451,"vw":125.796994},{"c":125.95,"h":125.95,"l":125.8,"n":1412,"o":125.83,"t":"2026-09-22T19:00:00Z","v":67611,"vw":125.870607},{"c":126.02,"h":126.08,"l":125.87,"n":1574,"o":125.95,"t":"2026-09-22T19:15:00Z","v":71045,"vw":125.940278},{"c":125.7,"h":126.02,"l":125.7,"n":2089,"o":125.995,"t":"2026-09-22T19:30:00Z","v":121257,"vw":125.888841},{"c":125.4,"h":125.88,"l":125.13,"n":6482,"o":125.755,"t":"2026-09-22T19:45:00Z","v":424993,"vw":125.461152},{"c":125.41,"h":125.41,"l":125.41,"n":83,"o":125.41,"t":"2026-09-22T20:00:00Z","v":1021198,"vw":125.41},{"c":126,"h":126,"l":125.93,"n":11,"o":126,"t":"2026-09-23T11:00:00Z","v":5000,"vw":125.997562},{"c":125.8,"h":125.8,"l":125.8,"n":4,"o":125.8,"t":"2026-09-23T13:15:00Z","v":1058,"vw":125.8},{"c":124.235,"h":125.29,"l":124.17,"n":876,"o":125,"t":"2026-09-23T13:30:00Z","v":57013,"vw":124.764942},{"c":123.31,"h":124.35,"l":123.2,"n":953,"o":124.17,"t":"2026-09-23T13:45:00Z","v":58447,"vw":123.850214},{"c":123.505,"h":123.71,"l":123.19,"n":979,"o":123.37,"t":"2026-09-23T14:00:00Z","v":62941,"vw":123.489944},{"c":123.775,"h":123.845,"l":123.485,"n":1070,"o":123.485,"t":"2026-09-23T14:15:00Z","v":38499,"vw":123.675653},{"c":123.815,"h":123.985,"l":123.63,"n":899,"o":123.775,"t":"2026-09-23T14:30:00Z","v":29217,"vw":123.786168},{"c":123.415,"h":123.75,"l":123.135,"n":1276,"o":123.75,"t":"2026-09-23T14:45:00Z","v":42135,"vw":123.367931},{"c":123.3,"h":123.455,"l":123.16,"n":1005,"o":123.45,"t":"2026-09-23T15:00:00Z","v":32410,"vw":123.304838},{"c":123.05,"h":123.31,"l":122.8901,"n":1223,"o":123.31,"t":"2026-09-23T15:15:00Z","v":49385,"vw":123.091801},{"c":123.2525,"h":123.3,"l":122.99,"n":906,"o":123.08,"t":"2026-09-23T15:30:00Z","v":28217,"vw":123.115704},{"c":123.09,"h":123.19,"l":123,"n":784,"o":123.19,"t":"2026-09-23T15:45:00Z","v":22680,"vw":123.095765},{"c":123.13,"h":123.19,"l":122.99,"n":912,"o":123.09,"t":"2026-09-23T16:00:00Z","v":31080,"vw":123.098759},{"c":123.34,"h":123.37,"l":123.145,"n":867,"o":123.145,"t":"2026-09-23T16:15:00Z","v":26089,"vw":123.27491},{"c":123.37,"h":123.39,"l":123.15,"n":810,"o":123.33,"t":"2026-09-23T16:30:00Z","v":31396,"vw":123.290639},{"c":123.22,"h":123.42,"l":123.18,"n":867,"o":123.38,"t":"2026-09-23T16:45:00Z","v":31741,"vw":123.325112},{"c":123.03,"h":123.29,"l":122.97,"n":1113,"o":123.24,"t":"2026-09-23T17:00:00Z","v":67497,"vw":123.104243},{"c":123.135,"h":123.135,"l":122.73,"n":951,"o":123.02,"t":"2026-09-23T17:15:00Z","v":46873,"vw":122.943296},{"c":123.11,"h":123.2,"l":123.07,"n":991,"o":123.1247,"t":"2026-09-23T17:30:00Z","v":39947,"vw":123.135165},{"c":123.14,"h":123.175,"l":123.08,"n":764,"o":123.08,"t":"2026-09-23T17:45:00Z","v":28961,"vw":123.127886},{"c":122.77,"h":123.195,"l":122.76,"n":1116,"o":123.145,"t":"2026-09-23T18:00:00Z","v":46162,"vw":123.061141},{"c":122.685,"h":122.7899,"l":122.51,"n":1087,"o":122.76,"t":"2026-09-23T18:15:00Z","v":45897,"vw":122.659446},{"c":122.675,"h":122.835,"l":122.56,"n":1303,"o":122.66,"t":"2026-09-23T18:30:00Z","v":52776,"vw":122.700344},{"c":122.63,"h":122.69,"l":122.5,"n":1227,"o":122.65,"t":"2026-09-23T18:45:00Z","v":44926,"vw":122.597705},{"c":122.82,"h":122.875,"l":122.61,"n":1201,"o":122.615,"t":"2026-09-23T19:00:00Z","v":45321,"vw":122.740372},{"c":122.77,"h":122.81,"l":122.66,"n":1454,"o":122.77,"t":"2026-09-23T19:15:00Z","v":61393,"vw":122.737234},{"c":122.715,"h":122.77,"l":122.57,"n":2494,"o":122.76,"t":"2026-09-23T19:30:00Z","v":157446,"vw":122.652526},{"c":122.89,"h":122.925,"l":122.53,"n":5134,"o":122.715,"t":"2026-09-23T19:45:00Z","v":264257,"vw":122.737876},{"c":123.3042,"h":123.3042,"l":122.89,"n":96,"o":122.89,"t":"2026-09-23T20:00:00Z","v":374238,"vw":122.891112},{"c":122.89,"h":122.89,"l":122.89,"n":1,"o":122.89,"t":"2026-09-23T20:15:00Z","v":4680,"vw":122.89},{"c":122.94,"h":124.13,"l":122.6,"n":729,"o":123.53,"t":"2026-09-24T13:30:00Z","v":50102,"vw":123.168896},{"c":123.1783,"h":123.325,"l":122.9121,"n":731,"o":123.01,"t":"2026-09-24T13:45:00Z","v":29137,"vw":123.109304},{"c":123.145,"h":123.22,"l":122.97,"n":943,"o":123.12,"t":"2026-09-24T14:00:00Z","v":76419,"vw":123.109438},{"c":122.83,"h":123.13,"l":122.76,"n":974,"o":123.09,"t":"2026-09-24T14:15:00Z","v":40379,"vw":122.90337},{"c":122.65,"h":122.825,"l":122.51,"n":979,"o":122.76,"t":"2026-09-24T14:30:00Z","v":27825,"vw":122.676595},{"c":122.36,"h":122.6,"l":122.2425,"n":835,"o":122.59,"t":"2026-09-24T14:45:00Z","v":22409,"vw":122.389255},{"c":122.105,"h":122.35,"l":122.07,"n":754,"o":122.35,"t":"2026-09-24T15:00:00Z","v":16227,"vw":122.197471},{"c":122.285,"h":122.405,"l":122.1073,"n":981,"o":122.115,"t":"2026-09-24T15:15:00Z","v":35146,"vw":122.288652},{"c":121.97,"h":122.35,"l":121.97,"n":1126,"o":122.285,"t":"2026-09-24T15:30:00Z","v":35941,"vw":122.161381},{"c":121.96,"h":122.08,"l":121.89,"n":708,"o":121.99,"t":"2026-09-24T15:45:00Z","v":21323,"vw":121.95914},{"c":122.21,"h":122.29,"l":121.98,"n":891,"o":121.99,"t":"2026-09-24T16:00:00Z","v":33138,"vw":122.165689},{"c":122.25,"h":122.32,"l":121.95,"n":1168,"o":122.16,"t":"2026-09-24T16:15:00Z","v":57613,"vw":122.151759},{"c":122.17,"h":122.3817,"l":122.11,"n":744,"o":122.2001,"t":"2026-09-24T16:30:00Z","v":35815,"vw":122.258994},{"c":122.485,"h":122.485,"l":122.07,"n":609,"o":122.11,"t":"2026-09-24T16:45:00Z","v":22445,"vw":122.230493},{"c":122.35,"h":122.52,"l":122.29,"n":737,"o":122.485,"t":"2026-09-24T17:00:00Z","v":31812,"vw":122.435331},{"c":122.37,"h":122.435,"l":122.185,"n":811,"o":122.36,"t":"2026-09-24T17:15:00Z","v":32971,"vw":122.29507},{"c":122.215,"h":122.4,"l":122.0875,"n":806,"o":122.38,"t":"2026-09-24T17:30:00Z","v":35211,"vw":122.239055},{"c":122.15,"h":122.19,"l":122.06,"n":578,"o":122.16,"t":"2026-09-24T17:45:00Z","v":17315,"vw":122.115765},{"c":121.83,"h":122.145,"l":121.83,"n":902,"o":122.145,"t":"2026-09-24T18:00:00Z","v":57069,"vw":122.03786},{"c":121.71,"h":121.86,"l":121.54,"n":1233,"o":121.83,"t":"2026-09-24T18:15:00Z","v":68003,"vw":121.696369},{"c":121.46,"h":121.715,"l":121.45,"n":1030,"o":121.715,"t":"2026-09-24T18:30:00Z","v":34007,"vw":121.589368},{"c":121.76,"h":121.77,"l":121.36,"n":1545,"o":121.5,"t":"2026-09-24T18:45:00Z","v":73820,"vw":121.581459},{"c":121.62,"h":121.81,"l":121.55,"n":1098,"o":121.78,"t":"2026-09-24T19:00:00Z","v":46700,"vw":121.639821},{"c":121.57,"h":121.67,"l":121.52,"n":1425,"o":121.615,"t":"2026-09-24T19:15:00Z","v":57639,"vw":121.586456},{"c":121.65,"h":121.755,"l":121.455,"n":1878,"o":121.54,"t":"2026-09-24T19:30:00Z","v":72980,"vw":121.598892},{"c":121.11,"h":121.64,"l":121.05,"n":5433,"o":121.63,"t":"2026-09-24T19:45:00Z","v":271987,"vw":121.287039},{"c":121.18,"h":121.24,"l":121.18,"n":90,"o":121.24,"t":"2026-09-24T20:00:00Z","v":353340,"vw":121.180149},{"c":120.61,"h":121.425,"l":120.48,"n":587,"o":121.06,"t":"2026-09-25T13:30:00Z","v":25827,"vw":120.880476},{"c":120.535,"h":120.7474,"l":120.36,"n":697,"o":120.58,"t":"2026-09-25T13:45:00Z","v":39009,"vw":120.450379},{"c":120.575,"h":120.63,"l":120.395,"n":748,"o":120.535,"t":"2026-09-25T14:00:00Z","v":25723,"vw":120.518267},{"c":120.86,"h":120.945,"l":120.54,"n":1239,"o":120.63,"t":"2026-09-25T14:15:00Z","v":92746,"vw":120.75196},{"c":121.005,"h":121.07,"l":120.7,"n":732,"o":120.815,"t":"2026-09-25T14:30:00Z","v":35607,"vw":120.875304},{"c":120.69,"h":121.2,"l":120.59,"n":857,"o":121.005,"t":"2026-09-25T14:45:00Z","v":29894,"vw":120.859271},{"c":120.53,"h":120.78,"l":120.42,"n":912,"o":120.59,"t":"2026-09-25T15:00:00Z","v":32703,"vw":120.573882},{"c":120.33,"h":120.55,"l":120.32,"n":925,"o":120.515,"t":"2026-09-25T15:15:00Z","v":35776,"vw":120.446463},{"c":120.3,"h":120.5199,"l":120.24,"n":900,"o":120.34,"t":"2026-09-25T15:30:00Z","v":39976,"vw":120.353337},{"c":120.385,"h":120.42,"l":120.24,"n":1034,"o":120.36,"t":"2026-09-25T15:45:00Z","v":56505,"vw":120.354377},{"c":120.85,"h":120.86,"l":120.385,"n":771,"o":120.385,"t":"2026-09-25T16:00:00Z","v":33317,"vw":120.685537},{"c":120.94,"h":120.97,"l":120.68,"n":738,"o":120.82,"t":"2026-09-25T16:15:00Z","v":33142,"vw":120.85512},{"c":120.975,"h":121.17,"l":120.87,"n":1278,"o":121,"t":"2026-09-25T16:30:00Z","v":70486,"vw":121.009755},{"c":121.025,"h":121.15,"l":120.85,"n":889,"o":120.9301,"t":"2026-09-25T16:45:00Z","v":38312,"vw":120.982148},{"c":121.03,"h":121.09,"l":120.92,"n":865,"o":121.025,"t":"2026-09-25T17:00:00Z","v":36767,"vw":121.027447},{"c":121.025,"h":121.03,"l":120.9,"n":748,"o":121.03,"t":"2026-09-25T17:15:00Z","v":33904,"vw":120.955332},{"c":121.005,"h":121.06,"l":120.83,"n":850,"o":121.03,"t":"2026-09-25T17:30:00Z","v":54872,"vw":120.951143},{"c":121.11,"h":121.12,"l":120.88,"n":866,"o":121.005,"t":"2026-09-25T17:45:00Z","v":36298,"vw":120.964185},{"c":121.15,"h":121.22,"l":121.051,"n":736,"o":121.13,"t":"2026-09-25T18:00:00Z","v":65389,"vw":121.11288},{"c":121.005,"h":121.15,"l":120.925,"n":890,"o":121.15,"t":"2026-09-25T18:15:00Z","v":33555,"vw":121.01435},{"c":120.98,"h":121.07,"l":120.91,"n":1095,"o":120.965,"t":"2026-09-25T18:30:00Z","v":41981,"vw":120.97758},{"c":121.095,"h":121.12,"l":120.915,"n":1266,"o":120.955,"t":"2026-09-25T18:45:00Z","v":55052,"vw":121.004982},{"c":121.2,"h":121.2,"l":121.055,"n":1296,"o":121.095,"t":"2026-09-25T19:00:00Z","v":80047,"vw":121.123791},{"c":121.04,"h":121.27,"l":121.02,"n":1524,"o":121.205,"t":"2026-09-25T19:15:00Z","v":81087,"vw":121.171065},{"c":121.135,"h":121.31,"l":121.01,"n":2201,"o":121.03,"t":"2026-09-25T19:30:00Z","v":125694,"vw":121.1486},{"c":121.44,"h":121.47,"l":121.13,"n":5342,"o":121.13,"t":"2026-09-25T19:45:00Z","v":326284,"vw":121.298213},{"c":121.5,"h":121.5,"l":121.42,"n":97,"o":121.42,"t":"2026-09-25T20:00:00Z","v":356663,"vw":121.439914},{"c":121.5,"h":121.5,"l":121.5,"n":1,"o":121.5,"t":"2026-09-25T21:00:00Z","v":207,"vw":121.5},{"c":121.39,"h":121.39,"l":121.39,"n":1,"o":121.39,"t":"2026-09-25T21:30:00Z","v":5000,"vw":121.39},{"c":122.13,"h":122.13,"l":122.02,"n":12,"o":122.02,"t":"2026-09-28T08:00:00Z","v":504,"vw":122.07},{"c":121.19,"h":121.64,"l":120.6167,"n":1162,"o":121.35,"t":"2026-09-28T13:30:00Z","v":97537,"vw":121.168177},{"c":121.21,"h":121.625,"l":121.17,"n":1001,"o":121.3,"t":"2026-09-28T13:45:00Z","v":31466,"vw":121.372424},{"c":121.53,"h":121.8,"l":121.01,"n":1158,"o":121.21,"t":"2026-09-28T14:00:00Z","v":61353,"vw":121.46923},{"c":121.68,"h":121.68,"l":121.37,"n":1191,"o":121.62,"t":"2026-09-28T14:15:00Z","v":45050,"vw":121.507785},{"c":121.475,"h":121.61,"l":121.3,"n":807,"o":121.61,"t":"2026-09-28T14:30:00Z","v":26414,"vw":121.47921},{"c":120.995,"h":121.4,"l":120.995,"n":1219,"o":121.4,"t":"2026-09-28T14:45:00Z","v":41625,"vw":121.209835},{"c":120.68,"h":121.08,"l":120.6,"n":1155,"o":120.995,"t":"2026-09-28T15:00:00Z","v":55824,"vw":120.859044},{"c":120.565,"h":120.74,"l":120.395,"n":1290,"o":120.685,"t":"2026-09-28T15:15:00Z","v":57986,"vw":120.601183},{"c":120.675,"h":120.8504,"l":120.53,"n":1139,"o":120.64,"t":"2026-09-28T15:30:00Z","v":51278,"vw":120.649093},{"c":120.63,"h":120.95,"l":120.62,"n":1076,"o":120.655,"t":"2026-09-28T15:45:00Z","v":49611,"vw":120.730846},{"c":120.42,"h":120.72,"l":120.42,"n":1254,"o":120.63,"t":"2026-09-28T16:00:00Z","v":50114,"vw":120.611262},{"c":120.77,"h":120.81,"l":120.3694,"n":1686,"o":120.42,"t":"2026-09-28T16:15:00Z","v":88253,"vw":120.540306},{"c":120.72,"h":120.83,"l":120.59,"n":1266,"o":120.78,"t":"2026-09-28T16:30:00Z","v":52415,"vw":120.677527},{"c":120.76,"h":120.825,"l":120.621,"n":1214,"o":120.725,"t":"2026-09-28T16:45:00Z","v":54104,"vw":120.746272},{"c":121.08,"h":121.28,"l":120.67,"n":1323,"o":120.75,"t":"2026-09-28T17:00:00Z","v":60989,"vw":120.964979},{"c":121.3,"h":121.36,"l":120.98,"n":1153,"o":121.02,"t":"2026-09-28T17:15:00Z","v":44075,"vw":121.195453},{"c":121.035,"h":121.455,"l":121,"n":1305,"o":121.32,"t":"2026-09-28T17:30:00Z","v":69391,"vw":121.194404},{"c":121.22,"h":121.22,"l":120.96,"n":1027,"o":121.04,"t":"2026-09-28T17:45:00Z","v":41958,"vw":121.136237},{"c":121.0701,"h":121.32,"l":121.02,"n":1215,"o":121.18,"t":"2026-09-28T18:00:00Z","v":53527,"vw":121.182733},{"c":121.16,"h":121.17,"l":121,"n":1003,"o":121.11,"t":"2026-09-28T18:15:00Z","v":42586,"vw":121.081422},{"c":121.235,"h":121.28,"l":121.09,"n":1250,"o":121.13,"t":"2026-09-28T18:30:00Z","v":61124,"vw":121.15753},{"c":120.885,"h":121.235,"l":120.865,"n":1466,"o":121.235,"t":"2026-09-28T18:45:00Z","v":73992,"vw":121.046868},{"c":120.81,"h":120.98,"l":120.81,"n":1516,"o":120.89,"t":"2026-09-28T19:00:00Z","v":70039,"vw":120.895711},{"c":120.71,"h":120.81,"l":120.61,"n":1816,"o":120.81,"t":"2026-09-28T19:15:00Z","v":99657,"vw":120.705285},{"c":120.92,"h":120.92,"l":120.65,"n":2664,"o":120.72,"t":"2026-09-28T19:30:00Z","v":137938,"vw":120.769946},{"c":120.77,"h":120.98,"l":120.61,"n":5800,"o":120.88,"t":"2026-09-28T19:45:00Z","v":327519,"vw":120.799356},{"c":120.9854,"h":120.9854,"l":120.79,"n":87,"o":120.79,"t":"2026-09-28T20:00:00Z","v":434785,"vw":120.830027},{"c":121.06,"h":121.06,"l":121.06,"n":1,"o":121.06,"t":"2026-09-28T22:00:00Z","v":100,"vw":121.06},{"c":121.55,"h":121.795,"l":119.68,"n":1088,"o":120.24,"t":"2026-09-29T13:30:00Z","v":126884,"vw":120.881301},{"c":121.55,"h":121.99,"l":121.4,"n":1084,"o":121.72,"t":"2026-09-29T13:45:00Z","v":64396,"vw":121.769549},{"c":122.105,"h":122.14,"l":121.455,"n":1561,"o":121.57,"t":"2026-09-29T14:00:00Z","v":104579,"vw":121.758367},{"c":121.85,"h":122.2,"l":121.66,"n":1072,"o":122.04,"t":"2026-09-29T14:15:00Z","v":29689,"vw":121.92689},{"c":121.33,"h":121.9,"l":121.33,"n":1211,"o":121.88,"t":"2026-09-29T14:30:00Z","v":42802,"vw":121.562602},{"c":121.3,"h":121.51,"l":121.2701,"n":1155,"o":121.325,"t":"2026-09-29T14:45:00Z","v":85152,"vw":121.406635},{"c":121.495,"h":121.68,"l":121.26,"n":1013,"o":121.26,"t":"2026-09-29T15:00:00Z","v":32933,"vw":121.460908},{"c":121.555,"h":121.66,"l":121.43,"n":1623,"o":121.55,"t":"2026-09-29T15:15:00Z","v":81225,"vw":121.518856},{"c":121.9,"h":121.9,"l":121.48,"n":1174,"o":121.57,"t":"2026-09-29T15:30:00Z","v":46538,"vw":121.720403},{"c":121.89,"h":122,"l":121.7,"n":1701,"o":121.94,"t":"2026-09-29T15:45:00Z","v":85127,"vw":121.894086},{"c":121.84,"h":122.125,"l":121.74,"n":1359,"o":121.9,"t":"2026-09-29T16:00:00Z","v":64506,"vw":121.939908},{"c":121.92,"h":121.94,"l":121.72,"n":1273,"o":121.89,"t":"2026-09-29T16:15:00Z","v":40571,"vw":121.860412},{"c":121.435,"h":122.05,"l":121.33,"n":1067,"o":121.92,"t":"2026-09-29T16:30:00Z","v":32495,"vw":121.779181},{"c":121.64,"h":121.66,"l":121.3,"n":1374,"o":121.37,"t":"2026-09-29T16:45:00Z","v":58866,"vw":121.429768},{"c":121.69,"h":121.91,"l":121.645,"n":1452,"o":121.645,"t":"2026-09-29T17:00:00Z","v":69298,"vw":121.818291},{"c":122.18,"h":122.18,"l":121.69,"n":1773,"o":121.74,"t":"2026-09-29T17:15:00Z","v":85812,"vw":121.997067},{"c":122.275,"h":122.39,"l":122.13,"n":2004,"o":122.14,"t":"2026-09-29T17:30:00Z","v":114170,"vw":122.296598},{"c":122.48,"h":122.75,"l":122.275,"n":2096,"o":122.275,"t":"2026-09-29T17:45:00Z","v":140347,"vw":122.595427},{"c":122.42,"h":122.655,"l":122.265,"n":1461,"o":122.46,"t":"2026-09-29T18:00:00Z","v":60010,"vw":122.456182},{"c":122.32,"h":122.63,"l":122.2001,"n":1476,"o":122.355,"t":"2026-09-29T18:15:00Z","v":78762,"vw":122.39334},{"c":122.26,"h":122.45,"l":122.05,"n":1773,"o":122.32,"t":"2026-09-29T18:30:00Z","v":83421,"vw":122.223648},{"c":122.49,"h":122.5499,"l":122.08,"n":2139,"o":122.255,"t":"2026-09-29T18:45:00Z","v":108583,"vw":122.313359},{"c":122.39,"h":122.51,"l":122.29,"n":1948,"o":122.45,"t":"2026-09-29T19:00:00Z","v":103413,"vw":122.407979},{"c":122.62,"h":122.63,"l":122.3,"n":2098,"o":122.39,"t":"2026-09-29T19:15:00Z","v":107423,"vw":122.446454},{"c":122.76,"h":122.91,"l":122.6,"n":2950,"o":122.65,"t":"2026-09-29T19:30:00Z","v":146428,"vw":122.767199},{"c":122.39,"h":122.78,"l":122.26,"n":9150,"o":122.76,"t":"2026-09-29T19:45:00Z","v":614457,"vw":122.428507},{"c":122.39,"h":122.39,"l":122.39,"n":86,"o":122.39,"t":"2026-09-29T20:00:00Z","v":351977,"vw":122.39},{"c":122.73,"h":123,"l":122.26,"n":717,"o":122.97,"t":"2026-09-30T13:30:00Z","v":48839,"vw":122.659761},{"c":122.725,"h":122.96,"l":122.59,"n":1047,"o":122.735,"t":"2026-09-30T13:45:00Z","v":44598,"vw":122.714185},{"c":122.305,"h":122.725,"l":122.145,"n":1130,"o":122.725,"t":"2026-09-30T14:00:00Z","v":48624,"vw":122.297008},{"c":122.18,"h":122.4,"l":122.15,"n":1286,"o":122.325,"t":"2026-09-30T14:15:00Z","v":57976,"vw":122.280432},{"c":122.245,"h":122.46,"l":122.08,"n":1275,"o":122.15,"t":"2026-09-30T14:30:00Z","v":107239,"vw":122.180459},{"c":122.08,"h":122.59,"l":121.94,"n":1341,"o":122.245,"t":"2026-09-30T14:45:00Z","v":129463,"vw":122.364104},{"c":122.1,"h":122.255,"l":122.01,"n":1028,"o":122.11,"t":"2026-09-30T15:00:00Z","v":39730,"vw":122.125191},{"c":122.38,"h":122.42,"l":122.08,"n":913,"o":122.17,"t":"2026-09-30T15:15:00Z","v":40321,"vw":122.280695},{"c":122.12,"h":122.49,"l":122.12,"n":1674,"o":122.34,"t":"2026-09-30T15:30:00Z","v":108436,"vw":122.354386},{"c":122.11,"h":122.21,"l":122,"n":723,"o":122.085,"t":"2026-09-30T15:45:00Z","v":73452,"vw":122.098795},{"c":122.825,"h":122.825,"l":122.08,"n":824,"o":122.105,"t":"2026-09-30T16:00:00Z","v":39138,"vw":122.343222},{"c":122.6,"h":122.89,"l":122.575,"n":789,"o":122.89,"t":"2026-09-30T16:15:00Z","v":29877,"vw":122.676288},{"c":122.72,"h":122.81,"l":122.53,"n":809,"o":122.6,"t":"2026-09-30T16:30:00Z","v":32667,"vw":122.626961},{"c":122.73,"h":122.77,"l":122.595,"n":809,"o":122.73,"t":"2026-09-30T16:45:00Z","v":28065,"vw":122.697081},{"c":122.63,"h":122.84,"l":122.63,"n":715,"o":122.73,"t":"2026-09-30T17:00:00Z","v":26300,"vw":122.735938},{"c":122.8175,"h":122.83,"l":122.6,"n":578,"o":122.6,"t":"2026-09-30T17:15:00Z","v":24406,"vw":122.766551},{"c":122.6,"h":122.825,"l":122.6,"n":884,"o":122.825,"t":"2026-09-30T17:30:00Z","v":36046,"vw":122.684784},{"c":122.8,"h":122.88,"l":122.42,"n":1019,"o":122.6299,"t":"2026-09-30T17:45:00Z","v":86669,"vw":122.750531},{"c":122.47,"h":122.99,"l":122.44,"n":901,"o":122.8599,"t":"2026-09-30T18:00:00Z","v":46017,"vw":122.776015},{"c":122.154,"h":122.42,"l":122,"n":1364,"o":122.42,"t":"2026-09-30T18:15:00Z","v":72565,"vw":122.116602},{"c":122.32,"h":122.36,"l":122.07,"n":965,"o":122.165,"t":"2026-09-30T18:30:00Z","v":51283,"vw":122.189759},{"c":122.4,"h":122.41,"l":122.1,"n":996,"o":122.32,"t":"2026-09-30T18:45:00Z","v":46200,"vw":122.276992},{"c":122.35,"h":122.43,"l":122.245,"n":832,"o":122.35,"t":"2026-09-30T19:00:00Z","v":40785,"vw":122.340776},{"c":122.33,"h":122.535,"l":122.28,"n":1156,"o":122.41,"t":"2026-09-30T19:15:00Z","v":58472,"vw":122.395091},{"c":122.2,"h":122.31,"l":122.13,"n":1423,"o":122.31,"t":"2026-09-30T19:30:00Z","v":67589,"vw":122.2086},{"c":121.77,"h":122.315,"l":121.74,"n":5572,"o":122.18,"t":"2026-09-30T19:45:00Z","v":312555,"vw":122.008838},{"c":121.8,"h":121.8,"l":121.8,"n":107,"o":121.8,"t":"2026-09-30T20:00:00Z","v":493431,"vw":121.8},{"c":121.39,"h":121.39,"l":121.39,"n":2,"o":121.39,"t":"2026-09-30T21:30:00Z","v":1399,"vw":121.39},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-01T09:00:00Z","v":100,"vw":122.5},{"c":121.7,"h":121.7,"l":121.7,"n":2,"o":121.7,"t":"2026-10-01T11:00:00Z","v":194,"vw":121.7},{"c":120.83,"h":121.38,"l":120.66,"n":569,"o":121.34,"t":"2026-10-01T13:30:00Z","v":29103,"vw":121.161737},{"c":120.89,"h":121.05,"l":120.6,"n":767,"o":120.67,"t":"2026-10-01T13:45:00Z","v":19757,"vw":120.798184},{"c":121.3001,"h":121.58,"l":120.825,"n":973,"o":121.04,"t":"2026-10-01T14:00:00Z","v":38955,"vw":121.010575},{"c":121.1637,"h":121.4372,"l":121.05,"n":1070,"o":121.3,"t":"2026-10-01T14:15:00Z","v":35283,"vw":121.245444},{"c":121.415,"h":121.49,"l":121,"n":867,"o":121.125,"t":"2026-10-01T14:30:00Z","v":43074,"vw":121.370518},{"c":121.56,"h":121.645,"l":121.41,"n":834,"o":121.4125,"t":"2026-10-01T14:45:00Z","v":24408,"vw":121.494784},{"c":121.845,"h":121.88,"l":121.52,"n":891,"o":121.63,"t":"2026-10-01T15:00:00Z","v":22530,"vw":121.682197},{"c":122.265,"h":122.3415,"l":121.84,"n":1102,"o":121.84,"t":"2026-10-01T15:15:00Z","v":29320,"vw":122.096881},{"c":122.24,"h":122.35,"l":121.99,"n":983,"o":122.19,"t":"2026-10-01T15:30:00Z","v":29093,"vw":122.214771},{"c":122.5,"h":122.6,"l":122.245,"n":1271,"o":122.245,"t":"2026-10-01T15:45:00Z","v":64299,"vw":122.438142},{"c":122.12,"h":122.53,"l":122.11,"n":1214,"o":122.505,"t":"2026-10-01T16:00:00Z","v":55278,"vw":122.356007},{"c":122.56,"h":122.605,"l":122.05,"n":1030,"o":122.0545,"t":"2026-10-01T16:15:00Z","v":42427,"vw":122.454955},{"c":122.7799,"h":122.7799,"l":122.4,"n":785,"o":122.545,"t":"2026-10-01T16:30:00Z","v":22813,"vw":122.501613},{"c":122.26,"h":122.69,"l":122.2001,"n":955,"o":122.69,"t":"2026-10-01T16:45:00Z","v":33015,"vw":122.42061},{"c":122.04,"h":122.2,"l":121.945,"n":948,"o":122.2,"t":"2026-10-01T17:00:00Z","v":31684,"vw":122.082964},{"c":122.21,"h":122.21,"l":121.92,"n":843,"o":122.02,"t":"2026-10-01T17:15:00Z","v":31447,"vw":122.081401},{"c":122.79,"h":122.96,"l":122.04,"n":2412,"o":122.225,"t":"2026-10-01T17:30:00Z","v":135197,"vw":122.509121},{"c":122.86,"h":123.13,"l":122.66,"n":1209,"o":122.78,"t":"2026-10-01T17:45:00Z","v":62454,"vw":122.949244},{"c":122.93,"h":123.03,"l":122.64,"n":1008,"o":122.95,"t":"2026-10-01T18:00:00Z","v":30024,"vw":122.867867},{"c":123.02,"h":123.03,"l":122.745,"n":1213,"o":122.93,"t":"2026-10-01T18:15:00Z","v":40401,"vw":122.868328},{"c":123.21,"h":123.21,"l":122.835,"n":1619,"o":123.03,"t":"2026-10-01T18:30:00Z","v":80641,"vw":123.059381},{"c":122.98,"h":123.255,"l":122.9,"n":1616,"o":123.22,"t":"2026-10-01T18:45:00Z","v":78904,"vw":123.038978},{"c":123.17,"h":123.24,"l":122.6503,"n":4083,"o":122.99,"t":"2026-10-01T19:00:00Z","v":209144,"vw":122.946161},{"c":123.06,"h":123.215,"l":123.01,"n":1471,"o":123.215,"t":"2026-10-01T19:15:00Z","v":66881,"vw":123.081667},{"c":123.0904,"h":123.11,"l":122.94,"n":1797,"o":123.06,"t":"2026-10-01T19:30:00Z","v":90840,"vw":123.030207},{"c":123.29,"h":123.49,"l":123.08,"n":6036,"o":123.1,"t":"2026-10-01T19:45:00Z","v":338337,"vw":123.242493},{"c":123.27,"h":123.27,"l":123.27,"n":63,"o":123.27,"t":"2026-10-01T20:00:00Z","v":446959,"vw":123.27},{"c":123.27,"h":123.33,"l":123.27,"n":10,"o":123.33,"t":"2026-10-01T20:15:00Z","v":1049,"vw":123.313851},{"c":124.92,"h":125.135,"l":124,"n":1269,"o":124,"t":"2026-10-02T13:30:00Z","v":87354,"vw":124.672234},{"c":124.66,"h":125.36,"l":124.63,"n":1472,"o":124.99,"t":"2026-10-02T13:45:00Z","v":64470,"vw":125.11072},{"c":124.89,"h":125.06,"l":124.47,"n":2089,"o":124.5,"t":"2026-10-02T14:00:00Z","v":53791,"vw":124.854239},{"c":125.2,"h":125.21,"l":124.79,"n":1196,"o":124.89,"t":"2026-10-02T14:15:00Z","v":40806,"vw":124.940873},{"c":124.905,"h":125.2325,"l":124.71,"n":1879,"o":125.19,"t":"2026-10-02T14:30:00Z","v":44484,"vw":125.000779},{"c":124.59,"h":124.935,"l":124.56,"n":1461,"o":124.83,"t":"2026-10-02T14:45:00Z","v":46079,"vw":124.710806},{"c":124.74,"h":124.74,"l":124.52,"n":1078,"o":124.6,"t":"2026-10-02T15:00:00Z","v":33113,"vw":124.602536},{"c":124.385,"h":124.74,"l":124.23,"n":936,"o":124.74,"t":"2026-10-02T15:15:00Z","v":21432,"vw":124.461402},{"c":124.61,"h":124.72,"l":124.36,"n":1221,"o":124.36,"t":"2026-10-02T15:30:00Z","v":22731,"vw":124.567796},{"c":124.21,"h":124.595,"l":124.13,"n":881,"o":124.595,"t":"2026-10-02T15:45:00Z","v":21714,"vw":124.352008},{"c":124.38,"h":124.38,"l":124.2141,"n":766,"o":124.24,"t":"2026-10-02T16:00:00Z","v":19079,"vw":124.291417},{"c":124.28,"h":124.39,"l":124.21,"n":755,"o":124.32,"t":"2026-10-02T16:15:00Z","v":24912,"vw":124.31107},{"c":124.21,"h":124.32,"l":124.09,"n":884,"o":124.25,"t":"2026-10-02T16:30:00Z","v":23132,"vw":124.185136},{"c":124.1,"h":124.24,"l":123.99,"n":815,"o":124.195,"t":"2026-10-02T16:45:00Z","v":31513,"vw":124.085937},{"c":124.43,"h":124.45,"l":124.1,"n":880,"o":124.1,"t":"2026-10-02T17:00:00Z","v":33079,"vw":124.360299},{"c":124.28,"h":124.49,"l":124.24,"n":721,"o":124.42,"t":"2026-10-02T17:15:00Z","v":30424,"vw":124.368156},{"c":124.3,"h":124.46,"l":124.28,"n":835,"o":124.31,"t":"2026-10-02T17:30:00Z","v":32471,"vw":124.379101},{"c":124.26,"h":124.3599,"l":124.21,"n":678,"o":124.29,"t":"2026-10-02T17:45:00Z","v":26729,"vw":124.301963},{"c":124.5,"h":124.51,"l":124.28,"n":926,"o":124.28,"t":"2026-10-02T18:00:00Z","v":36495,"vw":124.384727},{"c":124.47,"h":124.53,"l":124.3832,"n":779,"o":124.505,"t":"2026-10-02T18:15:00Z","v":28829,"vw":124.463608},{"c":124.355,"h":124.49,"l":124.32,"n":985,"o":124.49,"t":"2026-10-02T18:30:00Z","v":32643,"vw":124.378265},{"c":124.21,"h":124.34,"l":124.0981,"n":926,"o":124.33,"t":"2026-10-02T18:45:00Z","v":43968,"vw":124.239994},{"c":124.48,"h":124.48,"l":124.16,"n":858,"o":124.17,"t":"2026-10-02T19:00:00Z","v":33987,"vw":124.238862},{"c":124.4,"h":124.53,"l":124.35,"n":1122,"o":124.47,"t":"2026-10-02T19:15:00Z","v":48039,"vw":124.449556},{"c":124.38,"h":124.58,"l":124.33,"n":1655,"o":124.375,"t":"2026-10-02T19:30:00Z","v":69166,"vw":124.434333},{"c":124.47,"h":124.61,"l":124.3,"n":5056,"o":124.38,"t":"2026-10-02T19:45:00Z","v":269406,"vw":124.43341},{"c":124.45,"h":124.46,"l":124.45,"n":73,"o":124.45,"t":"2026-10-02T20:00:00Z","v":481555,"vw":124.450003},{"c":125.53,"h":125.53,"l":125.53,"n":5,"o":125.53,"t":"2026-10-05T11:00:00Z","v":175,"vw":125.53},{"c":124.13,"h":124.98,"l":123.755,"n":785,"o":124.65,"t":"2026-10-05T13:30:00Z","v":38947,"vw":124.346935},{"c":124.98,"h":124.98,"l":124.09,"n":1114,"o":124.15,"t":"2026-10-05T13:45:00Z","v":50003,"vw":124.437999},{"c":125.68,"h":125.73,"l":125.02,"n":1004,"o":125.065,"t":"2026-10-05T14:00:00Z","v":53396,"vw":125.516189},{"c":125.65,"h":125.89,"l":125.58,"n":850,"o":125.605,"t":"2026-10-05T14:15:00Z","v":36874,"vw":125.689077},{"c":125.97,"h":126.09,"l":125.56,"n":828,"o":125.59,"t":"2026-10-05T14:30:00Z","v":37191,"vw":125.833947},{"c":125.79,"h":126.1,"l":125.64,"n":944,"o":126.02,"t":"2026-10-05T14:45:00Z","v":34435,"vw":125.853466},{"c":125.55,"h":125.86,"l":125.46,"n":1117,"o":125.86,"t":"2026-10-05T15:00:00Z","v":45625,"vw":125.603971},{"c":125.93,"h":125.93,"l":125.49,"n":983,"o":125.55,"t":"2026-10-05T15:15:00Z","v":30171,"vw":125.733173},{"c":125.79,"h":125.95,"l":125.72,"n":811,"o":125.93,"t":"2026-10-05T15:30:00Z","v":27449,"vw":125.848476},{"c":125.82,"h":125.84,"l":125.65,"n":549,"o":125.75,"t":"2026-10-05T15:45:00Z","v":15187,"vw":125.761878},{"c":125.94,"h":125.94,"l":125.74,"n":535,"o":125.84,"t":"2026-10-05T16:00:00Z","v":16400,"vw":125.846785},{"c":126.03,"h":126.04,"l":125.94,"n":917,"o":125.955,"t":"2026-10-05T16:15:00Z","v":48445,"vw":125.994203},{"c":126.25,"h":126.25,"l":126.01,"n":660,"o":126.02,"t":"2026-10-05T16:30:00Z","v":21126,"vw":126.10802},{"c":126.225,"h":126.31,"l":126.1701,"n":633,"o":126.25,"t":"2026-10-05T16:45:00Z","v":20904,"vw":126.235763},{"c":126.03,"h":126.24,"l":126.02,"n":623,"o":126.23,"t":"2026-10-05T17:00:00Z","v":20368,"vw":126.086735},{"c":126.04,"h":126.15,"l":125.94,"n":826,"o":126.06,"t":"2026-10-05T17:15:00Z","v":31936,"vw":126.055698},{"c":125.84,"h":126.29,"l":125.76,"n":1142,"o":126.025,"t":"2026-10-05T17:30:00Z","v":66132,"vw":126.006754},{"c":125.85,"h":125.93,"l":125.7505,"n":799,"o":125.88,"t":"2026-10-05T17:45:00Z","v":31341,"vw":125.847351},{"c":125.7,"h":125.91,"l":125.7,"n":692,"o":125.89,"t":"2026-10-05T18:00:00Z","v":24242,"vw":125.835014},{"c":125.665,"h":125.73,"l":125.53,"n":897,"o":125.7,"t":"2026-10-05T18:15:00Z","v":42794,"vw":125.620272},{"c":125.75,"h":125.855,"l":125.62,"n":774,"o":125.675,"t":"2026-10-05T18:30:00Z","v":27363,"vw":125.739566},{"c":125.7399,"h":125.79,"l":125.635,"n":911,"o":125.75,"t":"2026-10-05T18:45:00Z","v":30252,"vw":125.698212},{"c":125.56,"h":125.75,"l":125.52,"n":1082,"o":125.73,"t":"2026-10-05T19:00:00Z","v":42607,"vw":125.621099},{"c":125.51,"h":125.74,"l":125.49,"n":1213,"o":125.535,"t":"2026-10-05T19:15:00Z","v":48013,"vw":125.601822},{"c":125.45,"h":125.59,"l":125.36,"n":1506,"o":125.53,"t":"2026-10-05T19:30:00Z","v":60487,"vw":125.460032},{"c":125.03,"h":125.435,"l":124.94,"n":4539,"o":125.435,"t":"2026-10-05T19:45:00Z","v":241424,"vw":125.105422},{"c":125.04,"h":125.05,"l":125.04,"n":101,"o":125.05,"t":"2026-10-05T20:00:00Z","v":698330,"vw":125.040001},{"c":125.66,"h":126.7,"l":125.475,"n":757,"o":125.73,"t":"2026-10-06T13:30:00Z","v":44003,"vw":126.101612},{"c":125.6,"h":125.925,"l":125.585,"n":747,"o":125.65,"t":"2026-10-06T13:45:00Z","v":22769,"vw":125.772439},{"c":126.05,"h":126.46,"l":125.61,"n":1104,"o":125.61,"t":"2026-10-06T14:00:00Z","v":39444,"vw":126.099751},{"c":126.325,"h":126.44,"l":126.1,"n":1063,"o":126.1,"t":"2026-10-06T14:15:00Z","v":25301,"vw":126.271447},{"c":126.32,"h":126.67,"l":126.145,"n":724,"o":126.325,"t":"2026-10-06T14:30:00Z","v":21959,"vw":126.420451},{"c":126.535,"h":126.6735,"l":126.32,"n":1014,"o":126.32,"t":"2026-10-06T14:45:00Z","v":42342,"vw":126.56092},{"c":126.83,"h":126.83,"l":126.5,"n":883,"o":126.63,"t":"2026-10-06T15:00:00Z","v":27603,"vw":126.671696},{"c":126.93,"h":126.94,"l":126.64,"n":786,"o":126.885,"t":"2026-10-06T15:15:00Z","v":20856,"vw":126.832249},{"c":126.9,"h":126.985,"l":126.76,"n":615,"o":126.9315,"t":"2026-10-06T15:30:00Z","v":18517,"vw":126.898647},{"c":126.63,"h":126.905,"l":126.55,"n":675,"o":126.8812,"t":"2026-10-06T15:45:00Z","v":20230,"vw":126.726739},{"c":126.59,"h":126.67,"l":126.5,"n":664,"o":126.65,"t":"2026-10-06T16:00:00Z","v":23172,"vw":126.614326},{"c":126.635,"h":126.66,"l":126.48,"n":564,"o":126.585,"t":"2026-10-06T16:15:00Z","v":14794,"vw":126.586337},{"c":126.76,"h":126.87,"l":126.62,"n":669,"o":126.65,"t":"2026-10-06T16:30:00Z","v":28621,"vw":126.736964},{"c":126.67,"h":126.81,"l":126.67,"n":663,"o":126.755,"t":"2026-10-06T16:45:00Z","v":20104,"vw":126.736786},{"c":126.63,"h":126.77,"l":126.62,"n":557,"o":126.71,"t":"2026-10-06T17:00:00Z","v":18899,"vw":126.717814},{"c":126.69,"h":126.7,"l":126.53,"n":783,"o":126.63,"t":"2026-10-06T17:15:00Z","v":33695,"vw":126.631246},{"c":127.01,"h":127.02,"l":126.66,"n":845,"o":126.69,"t":"2026-10-06T17:30:00Z","v":30483,"vw":126.850603},{"c":127.035,"h":127.13,"l":126.875,"n":799,"o":127.01,"t":"2026-10-06T17:45:00Z","v":32084,"vw":127.034612},{"c":126.935,"h":127.12,"l":126.93,"n":769,"o":127.035,"t":"2026-10-06T18:00:00Z","v":27886,"vw":127.057901},{"c":126.82,"h":126.98,"l":126.77,"n":775,"o":126.95,"t":"2026-10-06T18:15:00Z","v":28079,"vw":126.866173},{"c":126.85,"h":126.9757,"l":126.81,"n":822,"o":126.81,"t":"2026-10-06T18:30:00Z","v":30195,"vw":126.89022},{"c":127.02,"h":127.065,"l":126.84,"n":1003,"o":126.87,"t":"2026-10-06T18:45:00Z","v":42814,"vw":126.928791},{"c":127.14,"h":127.157,"l":126.925,"n":1106,"o":126.97,"t":"2026-10-06T19:00:00Z","v":51542,"vw":127.038799},{"c":126.86,"h":127.155,"l":126.85,"n":1425,"o":127.13,"t":"2026-10-06T19:15:00Z","v":63981,"vw":126.997993},{"c":127.51,"h":127.55,"l":126.87,"n":1893,"o":126.87,"t":"2026-10-06T19:30:00Z","v":72012,"vw":127.387605},{"c":128.21,"h":128.23,"l":127.49,"n":5949,"o":127.49,"t":"2026-10-06T19:45:00Z","v":287999,"vw":127.933231},{"c":128.22,"h":128.22,"l":128.2,"n":81,"o":128.2,"t":"2026-10-06T20:00:00Z","v":497613,"vw":128.219528},{"c":128.56,"h":128.56,"l":128.56,"n":1,"o":128.56,"t":"2026-10-06T21:00:00Z","v":100,"vw":128.56},{"c":128.25,"h":128.25,"l":128.25,"n":1,"o":128.25,"t":"2026-10-07T10:15:00Z","v":120,"vw":128.25},{"c":128,"h":128.67,"l":127.71,"n":577,"o":128.11,"t":"2026-10-07T13:30:00Z","v":32532,"vw":128.149998},{"c":127.2575,"h":128.08,"l":127.25,"n":733,"o":127.99,"t":"2026-10-07T13:45:00Z","v":26628,"vw":127.682618},{"c":127.28,"h":127.55,"l":127.16,"n":557,"o":127.42,"t":"2026-10-07T14:00:00Z","v":12635,"vw":127.285655},{"c":127.66,"h":127.746,"l":127.23,"n":595,"o":127.31,"t":"2026-10-07T14:15:00Z","v":16593,"vw":127.382586},{"c":127.44,"h":127.74,"l":127.37,"n":442,"o":127.74,"t":"2026-10-07T14:30:00Z","v":11039,"vw":127.510667},{"c":127.925,"h":127.94,"l":127.47,"n":522,"o":127.47,"t":"2026-10-07T14:45:00Z","v":15020,"vw":127.7561},{"c":127.9701,"h":128.03,"l":127.84,"n":579,"o":127.93,"t":"2026-10-07T15:00:00Z","v":14774,"vw":127.942504},{"c":128.06,"h":128.085,"l":127.77,"n":627,"o":127.88,"t":"2026-10-07T15:15:00Z","v":18116,"vw":127.952374},{"c":127.97,"h":128.12,"l":127.97,"n":601,"o":128.09,"t":"2026-10-07T15:30:00Z","v":20375,"vw":128.038404},{"c":128.02,"h":128.02,"l":127.79,"n":582,"o":127.975,"t":"2026-10-07T15:45:00Z","v":14724,"vw":127.883811},{"c":127.985,"h":128.06,"l":127.9,"n":528,"o":128.035,"t":"2026-10-07T16:00:00Z","v":14518,"vw":127.976753},{"c":128.185,"h":128.2,"l":127.93,"n":553,"o":127.985,"t":"2026-10-07T16:15:00Z","v":17009,"vw":128.032956},{"c":128.02,"h":128.19,"l":127.942702,"n":590,"o":128.185,"t":"2026-10-07T16:30:00Z","v":22215,"vw":128.03048},{"c":128.01,"h":128.065,"l":127.86,"n":587,"o":128.065,"t":"2026-10-07T16:45:00Z","v":17184,"vw":127.959596},{"c":127.995,"h":128.06,"l":127.85,"n":866,"o":128,"t":"2026-10-07T17:00:00Z","v":29282,"vw":127.945743},{"c":128.095,"h":128.1472,"l":128.0075,"n":795,"o":128.0425,"t":"2026-10-07T17:15:00Z","v":32684,"vw":128.085039},{"c":128.12,"h":128.17,"l":127.99,"n":901,"o":128.1,"t":"2026-10-07T17:30:00Z","v":42547,"vw":128.10018},{"c":128.175,"h":128.23,"l":128.045,"n":788,"o":128.09,"t":"2026-10-07T17:45:00Z","v":28381,"vw":128.141816},{"c":128.065,"h":128.18,"l":128.03,"n":809,"o":128.175,"t":"2026-10-07T18:00:00Z","v":29273,"vw":128.103575},{"c":128.08,"h":128.16,"l":128.01,"n":830,"o":128.065,"t":"2026-10-07T18:15:00Z","v":22562,"vw":128.069445},{"c":128.17,"h":128.17,"l":128.0421,"n":805,"o":128.09,"t":"2026-10-07T18:30:00Z","v":31685,"vw":128.111498},{"c":128.01,"h":128.21,"l":127.92,"n":1130,"o":128.18,"t":"2026-10-07T18:45:00Z","v":43610,"vw":128.062438},{"c":127.76,"h":128.02,"l":127.73,"n":1106,"o":128.02,"t":"2026-10-07T19:00:00Z","v":40203,"vw":127.874722},{"c":127.465,"h":127.75,"l":127.46,"n":1414,"o":127.75,"t":"2026-10-07T19:15:00Z","v":49446,"vw":127.612917},{"c":127.3,"h":127.565,"l":127.285,"n":1820,"o":127.47,"t":"2026-10-07T19:30:00Z","v":65492,"vw":127.43834},{"c":127.23,"h":127.48,"l":127.05,"n":4973,"o":127.28,"t":"2026-10-07T19:45:00Z","v":221733,"vw":127.175023},{"c":127.24,"h":127.24,"l":127.24,"n":72,"o":127.24,"t":"2026-10-07T20:00:00Z","v":475395,"vw":127.24},{"c":127.48,"h":127.48,"l":126.93,"n":330,"o":126.95,"t":"2026-10-08T13:30:00Z","v":16473,"vw":127.263826},{"c":127.45,"h":127.51,"l":127.21,"n":489,"o":127.45,"t":"2026-10-08T13:45:00Z","v":20790,"vw":127.355431},{"c":126.86,"h":127.46,"l":126.86,"n":564,"o":127.385,"t":"2026-10-08T14:00:00Z","v":14392,"vw":127.197724},{"c":126.945,"h":126.955,"l":126.775,"n":425,"o":126.86,"t":"2026-10-08T14:15:00Z","v":9530,"vw":126.846269},{"c":126.56,"h":127.02,"l":126.51,"n":598,"o":126.84,"t":"2026-10-08T14:30:00Z","v":18703,"vw":126.776505},{"c":126.54,"h":126.68,"l":126.49,"n":386,"o":126.605,"t":"2026-10-08T14:45:00Z","v":9988,"vw":126.559347},{"c":126.5,"h":126.7,"l":126.42,"n":663,"o":126.61,"t":"2026-10-08T15:00:00Z","v":16205,"vw":126.569329},{"c":126.3,"h":126.49,"l":126.3,"n":587,"o":126.45,"t":"2026-10-08T15:15:00Z","v":11547,"vw":126.413495},{"c":126.64,"h":126.64,"l":126.3,"n":497,"o":126.3,"t":"2026-10-08T15:30:00Z","v":10417,"vw":126.435589},{"c":126.615,"h":126.73,"l":126.4974,"n":646,"o":126.665,"t":"2026-10-08T15:45:00Z","v":21579,"vw":126.615186},{"c":126.6,"h":126.705,"l":126.53,"n":560,"o":126.6,"t":"2026-10-08T16:00:00Z","v":12319,"vw":126.62053},{"c":126.365,"h":126.665,"l":126.36,"n":677,"o":126.61,"t":"2026-10-08T16:15:00Z","v":21439,"vw":126.537967},{"c":126.2,"h":126.42,"l":126.11,"n":1012,"o":126.355,"t":"2026-10-08T16:30:00Z","v":43768,"vw":126.247187},{"c":126.84,"h":126.87,"l":126.32,"n":718,"o":126.34,"t":"2026-10-08T16:45:00Z","v":20735,"vw":126.609279},{"c":127.01,"h":127.175,"l":126.67,"n":693,"o":126.88,"t":"2026-10-08T17:00:00Z","v":21278,"vw":126.961761},{"c":127.61,"h":127.61,"l":127.09,"n":667,"o":127.09,"t":"2026-10-08T17:15:00Z","v":21389,"vw":127.342924},{"c":127.56,"h":127.7,"l":127.43,"n":1120,"o":127.62,"t":"2026-10-08T17:30:00Z","v":55424,"vw":127.610704},{"c":127.605,"h":127.725,"l":127.445,"n":588,"o":127.54,"t":"2026-10-08T17:45:00Z","v":21389,"vw":127.544592},{"c":127.48,"h":127.61,"l":127.38,"n":747,"o":127.61,"t":"2026-10-08T18:00:00Z","v":34932,"vw":127.525486},{"c":127.065,"h":127.5,"l":127.03,"n":739,"o":127.5,"t":"2026-10-08T18:15:00Z","v":44473,"vw":127.132683},{"c":127.03,"h":127.14,"l":126.93,"n":1161,"o":127.04,"t":"2026-10-08T18:30:00Z","v":62368,"vw":127.031302},{"c":127.015,"h":127.11,"l":126.83,"n":839,"o":127.035,"t":"2026-10-08T18:45:00Z","v":56366,"vw":126.969108},{"c":127.2,"h":127.215,"l":126.94,"n":898,"o":127,"t":"2026-10-08T19:00:00Z","v":41165,"vw":127.083883},{"c":127.26,"h":127.29,"l":127.132,"n":937,"o":127.22,"t":"2026-10-08T19:15:00Z","v":34035,"vw":127.229029},{"c":127.41,"h":127.46,"l":127.19,"n":1114,"o":127.29,"t":"2026-10-08T19:30:00Z","v":40318,"vw":127.316661},{"c":127.07,"h":127.415,"l":126.94,"n":3711,"o":127.415,"t":"2026-10-08T19:45:00Z","v":172846,"vw":127.119366},{"c":127.1,"h":127.11,"l":127.09,"n":78,"o":127.11,"t":"2026-10-08T20:00:00Z","v":407684,"vw":127.1},{"c":126.9,"h":126.9,"l":126.9,"n":1,"o":126.9,"t":"2026-10-08T22:00:00Z","v":219,"vw":126.9},{"c":126.98,"h":127.26,"l":126.78,"n":395,"o":126.83,"t":"2026-10-09T13:30:00Z","v":16053,"vw":126.965739},{"c":126.8,"h":126.96,"l":126.63,"n":638,"o":126.95,"t":"2026-10-09T13:45:00Z","v":19046,"vw":126.79212},{"c":127.04,"h":127.3,"l":126.8,"n":1339,"o":126.84,"t":"2026-10-09T14:00:00Z","v":118241,"vw":127.146857},{"c":126.97,"h":127.16,"l":126.885,"n":772,"o":127.075,"t":"2026-10-09T14:15:00Z","v":31929,"vw":127.071061},{"c":127.1,"h":127.16,"l":126.76,"n":809,"o":126.975,"t":"2026-10-09T14:30:00Z","v":26645,"vw":127.008735},{"c":126.995,"h":127.26,"l":126.925,"n":380,"o":127.135,"t":"2026-10-09T14:45:00Z","v":12493,"vw":127.133625},{"c":127.2,"h":127.21,"l":126.85,"n":616,"o":126.93,"t":"2026-10-09T15:00:00Z","v":18248,"vw":127.018559},{"c":127.19,"h":127.37,"l":127.1,"n":583,"o":127.22,"t":"2026-10-09T15:15:00Z","v":19888,"vw":127.272248},{"c":126.895,"h":127.15,"l":126.85,"n":678,"o":127.15,"t":"2026-10-09T15:30:00Z","v":15715,"vw":126.964703},{"c":126.91,"h":126.94,"l":126.7854,"n":633,"o":126.925,"t":"2026-10-09T15:45:00Z","v":18608,"vw":126.884378},{"c":126.525,"h":126.96,"l":126.515,"n":816,"o":126.94,"t":"2026-10-09T16:00:00Z","v":25573,"vw":126.680415},{"c":126.76,"h":126.83,"l":126.535,"n":773,"o":126.535,"t":"2026-10-09T16:15:00Z","v":36390,"vw":126.645587},{"c":126.72,"h":126.75,"l":126.59,"n":610,"o":126.75,"t":"2026-10-09T16:30:00Z","v":17973,"vw":126.686075},{"c":126.85,"h":126.85,"l":126.675,"n":671,"o":126.675,"t":"2026-10-09T16:45:00Z","v":20612,"vw":126.759851},{"c":126.8,"h":126.93,"l":126.76,"n":655,"o":126.82,"t":"2026-10-09T17:00:00Z","v":24278,"vw":126.82885},{"c":126.75,"h":126.88,"l":126.66,"n":632,"o":126.8,"t":"2026-10-09T17:15:00Z","v":24231,"vw":126.75689},{"c":126.675,"h":126.75,"l":126.6,"n":748,"o":126.73,"t":"2026-10-09T17:30:00Z","v":26796,"vw":126.681738},{"c":126.815,"h":126.815,"l":126.6527,"n":743,"o":126.7,"t":"2026-10-09T17:45:00Z","v":25284,"vw":126.709869},{"c":126.79,"h":126.865,"l":126.75,"n":730,"o":126.79,"t":"2026-10-09T18:00:00Z","v":34680,"vw":126.800542},{"c":126.9,"h":126.94,"l":126.79,"n":626,"o":126.82,"t":"2026-10-09T18:15:00Z","v":20853,"vw":126.84258},{"c":126.8075,"h":126.92,"l":126.79,"n":853,"o":126.9,"t":"2026-10-09T18:30:00Z","v":33092,"vw":126.874559},{"c":127.255,"h":127.35,"l":126.805,"n":1343,"o":126.8294,"t":"2026-10-09T18:45:00Z","v":75962,"vw":127.053279},{"c":127.1,"h":127.31,"l":127.07,"n":911,"o":127.3,"t":"2026-10-09T19:00:00Z","v":40109,"vw":127.207978},{"c":127.15,"h":127.2,"l":127.02,"n":994,"o":127.1,"t":"2026-10-09T19:15:00Z","v":27309,"vw":127.093826},{"c":127.185,"h":127.34,"l":127.12,"n":1058,"o":127.14,"t":"2026-10-09T19:30:00Z","v":33740,"vw":127.238636},{"c":126.85,"h":127.17,"l":126.67,"n":3463,"o":127.17,"t":"2026-10-09T19:45:00Z","v":164352,"vw":126.849487},{"c":126.9,"h":126.9,"l":126.9,"n":68,"o":126.9,"t":"2026-10-09T20:00:00Z","v":235749,"vw":126.9},{"c":127.99,"h":127.99,"l":127.99,"n":1,"o":127.99,"t":"2026-10-09T20:45:00Z","v":100,"vw":127.99},{"c":127.13,"h":127.99,"l":126.495,"n":568,"o":127.15,"t":"2026-10-12T13:30:00Z","v":26810,"vw":127.062386},{"c":127.39,"h":127.39,"l":127.06,"n":576,"o":127.12,"t":"2026-10-12T13:45:00Z","v":20222,"vw":127.206303},{"c":127.65,"h":127.76,"l":127.285,"n":1122,"o":127.48,"t":"2026-10-12T14:00:00Z","v":52586,"vw":127.516959},{"c":127.565,"h":127.7,"l":127.42,"n":797,"o":127.59,"t":"2026-10-12T14:15:00Z","v":29985,"vw":127.586533},{"c":127.635,"h":127.71,"l":127.53,"n":710,"o":127.545,"t":"2026-10-12T14:30:00Z","v":22669,"vw":127.631055},{"c":127.835,"h":127.94,"l":127.6358,"n":827,"o":127.6358,"t":"2026-10-12T14:45:00Z","v":29554,"vw":127.790639},{"c":127.72,"h":127.8,"l":127.5281,"n":887,"o":127.8,"t":"2026-10-12T15:00:00Z","v":29747,"vw":127.683111},{"c":127.8518,"h":127.91,"l":127.725,"n":754,"o":127.725,"t":"2026-10-12T15:15:00Z","v":26353,"vw":127.835887},{"c":127.91,"h":127.98,"l":127.76,"n":848,"o":127.82,"t":"2026-10-12T15:30:00Z","v":31283,"vw":127.883158},{"c":127.895,"h":127.95,"l":127.795,"n":728,"o":127.9,"t":"2026-10-12T15:45:00Z","v":29482,"vw":127.872173},{"c":127.955,"h":128.06,"l":127.89,"n":762,"o":127.89,"t":"2026-10-12T16:00:00Z","v":30094,"vw":127.966592},{"c":128.05,"h":128.13,"l":127.89,"n":704,"o":127.89,"t":"2026-10-12T16:15:00Z","v":29782,"vw":128.013068},{"c":127.825,"h":128.07,"l":127.78,"n":541,"o":128.055,"t":"2026-10-12T16:30:00Z","v":16166,"vw":127.914547},{"c":127.93,"h":127.97,"l":127.695,"n":670,"o":127.83,"t":"2026-10-12T16:45:00Z","v":24671,"vw":127.831293},{"c":128,"h":128.05,"l":127.84,"n":510,"o":127.91,"t":"2026-10-12T17:00:00Z","v":17054,"vw":127.946497},{"c":128.06,"h":128.11,"l":127.94,"n":936,"o":128.03,"t":"2026-10-12T17:15:00Z","v":45151,"vw":128.028058},{"c":127.95,"h":128.1,"l":127.91,"n":684,"o":128.06,"t":"2026-10-12T17:30:00Z","v":29558,"vw":127.99449},{"c":128.07,"h":128.07,"l":127.805,"n":706,"o":127.97,"t":"2026-10-12T17:45:00Z","v":25745,"vw":127.930652},{"c":127.96,"h":128.07,"l":127.96,"n":701,"o":128.05,"t":"2026-10-12T18:00:00Z","v":27913,"vw":128.00483},{"c":127.84,"h":127.96,"l":127.825,"n":781,"o":127.955,"t":"2026-10-12T18:15:00Z","v":29326,"vw":127.880164},{"c":128,"h":128.03,"l":127.87,"n":858,"o":127.88,"t":"2026-10-12T18:30:00Z","v":35611,"vw":127.972556},{"c":128.01,"h":128.03,"l":127.96,"n":938,"o":127.99,"t":"2026-10-12T18:45:00Z","v":36379,"vw":127.99256},{"c":128.015,"h":128.13,"l":127.98,"n":903,"o":128.01,"t":"2026-10-12T19:00:00Z","v":38538,"vw":128.043203},{"c":127.99,"h":128.1,"l":127.955,"n":937,"o":128.025,"t":"2026-10-12T19:15:00Z","v":34017,"vw":128.019043},{"c":127.87,"h":128.08,"l":127.85,"n":1393,"o":127.99,"t":"2026-10-12T19:30:00Z","v":60927,"vw":127.957239},{"c":128.03,"h":128.1,"l":127.86,"n":3381,"o":127.86,"t":"2026-10-12T19:45:00Z","v":153994,"vw":127.948187},{"c":128.05,"h":128.05,"l":128.02,"n":79,"o":128.02,"t":"2026-10-12T20:00:00Z","v":442572,"vw":128.04999},{"c":127.66,"h":127.66,"l":127.66,"n":1,"o":127.66,"t":"2026-10-12T22:15:00Z","v":100,"vw":127.66},{"c":127.96,"h":127.96,"l":127.96,"n":23,"o":127.96,"t":"2026-10-13T08:00:00Z","v":356,"vw":127.96},{"c":127.635,"h":128.73,"l":127.59,"n":560,"o":128.6,"t":"2026-10-13T13:30:00Z","v":31150,"vw":128.388513},{"c":126.575,"h":127.56,"l":126.575,"n":451,"o":127.5,"t":"2026-10-13T13:45:00Z","v":22558,"vw":127.201352},{"c":127.15,"h":127.15,"l":126.08,"n":992,"o":126.55,"t":"2026-10-13T14:00:00Z","v":44280,"vw":126.38424},{"c":127.29,"h":127.39,"l":126.86,"n":645,"o":127,"t":"2026-10-13T14:15:00Z","v":22935,"vw":127.149439},{"c":127.44,"h":127.495,"l":127.0801,"n":578,"o":127.31,"t":"2026-10-13T14:30:00Z","v":19411,"vw":127.337635},{"c":127.46,"h":127.54,"l":127.35,"n":673,"o":127.44,"t":"2026-10-13T14:45:00Z","v":23606,"vw":127.45358},{"c":127.57,"h":127.705,"l":127.345,"n":594,"o":127.48,"t":"2026-10-13T15:00:00Z","v":18629,"vw":127.492093},{"c":127.535,"h":127.58,"l":127.4501,"n":608,"o":127.54,"t":"2026-10-13T15:15:00Z","v":15826,"vw":127.514411},{"c":127.62,"h":127.715,"l":127.52,"n":661,"o":127.52,"t":"2026-10-13T15:30:00Z","v":22462,"vw":127.625547},{"c":127.765,"h":127.83,"l":127.64,"n":701,"o":127.685,"t":"2026-10-13T15:45:00Z","v":17470,"vw":127.718347},{"c":127.73,"h":127.73,"l":127.51,"n":621,"o":127.73,"t":"2026-10-13T16:00:00Z","v":15155,"vw":127.621559},{"c":127.88,"h":127.88,"l":127.685,"n":495,"o":127.7,"t":"2026-10-13T16:15:00Z","v":11648,"vw":127.763199},{"c":127.96,"h":127.99,"l":127.68,"n":559,"o":127.84,"t":"2026-10-13T16:30:00Z","v":20849,"vw":127.831237},{"c":128.01,"h":128.02,"l":127.92,"n":501,"o":127.99,"t":"2026-10-13T16:45:00Z","v":14733,"vw":127.981643},{"c":128.215,"h":128.22,"l":127.97,"n":616,"o":128,"t":"2026-10-13T17:00:00Z","v":16688,"vw":128.097572},{"c":128.305,"h":128.305,"l":128.08,"n":667,"o":128.24,"t":"2026-10-13T17:15:00Z","v":24414,"vw":128.183662},{"c":128.375,"h":128.49,"l":128.27,"n":636,"o":128.305,"t":"2026-10-13T17:30:00Z","v":27409,"vw":128.382618},{"c":128.29,"h":128.44,"l":128.1829,"n":599,"o":128.38,"t":"2026-10-13T17:45:00Z","v":18627,"vw":128.27891},{"c":128.6375,"h":128.68,"l":128.26,"n":866,"o":128.31,"t":"2026-10-13T18:00:00Z","v":29617,"vw":128.498486},{"c":128.69,"h":128.72,"l":128.55,"n":938,"o":128.6499,"t":"2026-10-13T18:15:00Z","v":43921,"vw":128.63717},{"c":128.66,"h":128.72,"l":128.63,"n":843,"o":128.69,"t":"2026-10-13T18:30:00Z","v":27746,"vw":128.67622},{"c":128.74,"h":128.8,"l":128.64,"n":839,"o":128.68,"t":"2026-10-13T18:45:00Z","v":28429,"vw":128.724617},{"c":128.71,"h":128.79,"l":128.62,"n":832,"o":128.77,"t":"2026-10-13T19:00:00Z","v":31718,"vw":128.702032},{"c":128.6,"h":128.75,"l":128.45,"n":2653,"o":128.72,"t":"2026-10-13T19:15:00Z","v":106289,"vw":128.533348},{"c":128.525,"h":128.755,"l":128.51,"n":1361,"o":128.64,"t":"2026-10-13T19:30:00Z","v":50058,"vw":128.656824},{"c":128.32,"h":128.625,"l":128.28,"n":3917,"o":128.542,"t":"2026-10-13T19:45:00Z","v":198741,"vw":128.407517},{"c":128.33,"h":128.33,"l":128.33,"n":74,"o":128.33,"t":"2026-10-13T20:00:00Z","v":322386,"vw":128.33},{"c":128.42,"h":128.44,"l":128.42,"n":6,"o":128.44,"t":"2026-10-13T20:30:00Z","v":205,"vw":128.43},{"c":127.545,"h":128.465,"l":127.44,"n":992,"o":128.21,"t":"2026-10-14T13:30:00Z","v":72496,"vw":128.030843},{"c":127.11,"h":127.39,"l":126.86,"n":699,"o":127.39,"t":"2026-10-14T13:45:00Z","v":30157,"vw":127.118489},{"c":127.08,"h":127.5482,"l":126.97,"n":735,"o":127.08,"t":"2026-10-14T14:00:00Z","v":26100,"vw":127.186321},{"c":126.81,"h":127.24,"l":126.69,"n":652,"o":127,"t":"2026-10-14T14:15:00Z","v":25254,"vw":127.020635},{"c":126.9417,"h":127.01,"l":126.604,"n":634,"o":126.85,"t":"2026-10-14T14:30:00Z","v":18602,"vw":126.803515},{"c":126.98,"h":127.04,"l":126.85,"n":464,"o":126.94,"t":"2026-10-14T14:45:00Z","v":12252,"vw":126.946977},{"c":127.28,"h":127.28,"l":126.85,"n":654,"o":126.95,"t":"2026-10-14T15:00:00Z","v":19611,"vw":127.028211},{"c":127.37,"h":127.52,"l":127.275,"n":411,"o":127.3625,"t":"2026-10-14T15:15:00Z","v":11092,"vw":127.374372},{"c":127.415,"h":127.61,"l":127.35,"n":578,"o":127.435,"t":"2026-10-14T15:30:00Z","v":12926,"vw":127.457509},{"c":127.6,"h":127.6,"l":127.29,"n":593,"o":127.36,"t":"2026-10-14T15:45:00Z","v":14285,"vw":127.407415},{"c":127.74,"h":127.7791,"l":127.5,"n":616,"o":127.64,"t":"2026-10-14T16:00:00Z","v":18922,"vw":127.651712},{"c":128.01,"h":128.03,"l":127.63,"n":760,"o":127.735,"t":"2026-10-14T16:15:00Z","v":29781,"vw":127.871191},{"c":128.05,"h":128.13,"l":128,"n":550,"o":128,"t":"2026-10-14T16:30:00Z","v":13405,"vw":128.058823},{"c":128.16,"h":128.16,"l":127.86,"n":640,"o":128.05,"t":"2026-10-14T16:45:00Z","v":19839,"vw":128.003917},{"c":128.23,"h":128.25,"l":128.06,"n":574,"o":128.15,"t":"2026-10-14T17:00:00Z","v":19973,"vw":128.172389},{"c":128.22,"h":128.29,"l":128.17,"n":667,"o":128.21,"t":"2026-10-14T17:15:00Z","v":18454,"vw":128.238859},{"c":128.14,"h":128.285,"l":128.12,"n":670,"o":128.16,"t":"2026-10-14T17:30:00Z","v":20074,"vw":128.197133},{"c":128.095,"h":128.18,"l":127.89,"n":665,"o":128.18,"t":"2026-10-14T17:45:00Z","v":22176,"vw":128.011104},{"c":128.13,"h":128.2808,"l":128.03,"n":573,"o":128.06,"t":"2026-10-14T18:00:00Z","v":19938,"vw":128.151443},{"c":128.1,"h":128.21,"l":128.02,"n":802,"o":128.205,"t":"2026-10-14T18:15:00Z","v":26312,"vw":128.122232},{"c":128.31,"h":128.34,"l":128.07,"n":915,"o":128.105,"t":"2026-10-14T18:30:00Z","v":31679,"vw":128.211176},{"c":128.32,"h":128.36,"l":128.19,"n":1065,"o":128.3,"t":"2026-10-14T18:45:00Z","v":44956,"vw":128.270451},{"c":128.25,"h":128.5,"l":128.2077,"n":852,"o":128.285,"t":"2026-10-14T19:00:00Z","v":30646,"vw":128.355116},{"c":127.89,"h":128.275,"l":127.65,"n":1509,"o":128.225,"t":"2026-10-14T19:15:00Z","v":63282,"vw":128.02965},{"c":127.94,"h":127.97,"l":127.79,"n":1547,"o":127.905,"t":"2026-10-14T19:30:00Z","v":56965,"vw":127.886435},{"c":128.33,"h":128.38,"l":127.75,"n":4723,"o":127.92,"t":"2026-10-14T19:45:00Z","v":215896,"vw":128.150621},{"c":128.31,"h":128.31,"l":128.31,"n":92,"o":128.31,"t":"2026-10-14T20:00:00Z","v":523090,"vw":128.31},{"c":126.6,"h":126.6,"l":126.6,"n":5,"o":126.6,"t":"2026-10-14T20:30:00Z","v":251,"vw":126.6},{"c":129.11,"h":129.11,"l":129.11,"n":1,"o":129.11,"t":"2026-10-15T10:30:00Z","v":1000,"vw":129.11},{"c":127.478,"h":127.478,"l":127.478,"n":2,"o":127.478,"t":"2026-10-15T11:00:00Z","v":251,"vw":127.478},{"c":130,"h":130,"l":130,"n":6,"o":130,"t":"2026-10-15T12:45:00Z","v":191,"vw":130},{"c":130.53,"h":130.53,"l":130,"n":5,"o":130,"t":"2026-10-15T13:15:00Z","v":325,"vw":130.353333},{"c":129.21,"h":130.25,"l":129.21,"n":631,"o":130.16,"t":"2026-10-15T13:30:00Z","v":40904,"vw":129.94458},{"c":129.26,"h":129.64,"l":129.07,"n":540,"o":129.07,"t":"2026-10-15T13:45:00Z","v":21135,"vw":129.346499},{"c":128.2,"h":129.25,"l":128.025,"n":854,"o":129.25,"t":"2026-10-15T14:00:00Z","v":31748,"vw":128.653623},{"c":128.65,"h":128.79,"l":128.145,"n":643,"o":128.145,"t":"2026-10-15T14:15:00Z","v":17947,"vw":128.550199},{"c":128.51,"h":129.15,"l":128.51,"n":805,"o":128.64,"t":"2026-10-15T14:30:00Z","v":28966,"vw":128.893709},{"c":128.2,"h":128.455,"l":128.1201,"n":407,"o":128.455,"t":"2026-10-15T14:45:00Z","v":8950,"vw":128.272122},{"c":127.96,"h":128.12,"l":127.725,"n":673,"o":128.095,"t":"2026-10-15T15:00:00Z","v":18635,"vw":127.907338},{"c":128.13,"h":128.15,"l":127.94,"n":376,"o":127.94,"t":"2026-10-15T15:15:00Z","v":18596,"vw":128.049511},{"c":128.13,"h":128.13,"l":127.97,"n":533,"o":128.05,"t":"2026-10-15T15:30:00Z","v":10816,"vw":128.016692},{"c":128.01,"h":128.19,"l":127.93,"n":382,"o":128.19,"t":"2026-10-15T15:45:00Z","v":20335,"vw":128.06869},{"c":128.08,"h":128.08,"l":127.75,"n":706,"o":127.92,"t":"2026-10-15T16:00:00Z","v":34566,"vw":127.86223},{"c":128.39,"h":128.39,"l":128.07,"n":455,"o":128.09,"t":"2026-10-15T16:15:00Z","v":11851,"vw":128.193277},{"c":128.425,"h":128.495,"l":128.2001,"n":617,"o":128.34,"t":"2026-10-15T16:30:00Z","v":16186,"vw":128.355122},{"c":128.45,"h":128.4899,"l":128.35,"n":396,"o":128.35,"t":"2026-10-15T16:45:00Z","v":8185,"vw":128.418999},{"c":128.39,"h":128.435,"l":128.305,"n":357,"o":128.4,"t":"2026-10-15T17:00:00Z","v":15843,"vw":128.357083},{"c":128.315,"h":128.39,"l":128.27,"n":607,"o":128.35,"t":"2026-10-15T17:15:00Z","v":16210,"vw":128.317573},{"c":128.1651,"h":128.29,"l":128.09,"n":550,"o":128.29,"t":"2026-10-15T17:30:00Z","v":11999,"vw":128.194727},{"c":128.095,"h":128.2399,"l":128.04,"n":499,"o":128.175,"t":"2026-10-15T17:45:00Z","v":14549,"vw":128.12149},{"c":128,"h":128.09,"l":127.95,"n":789,"o":128.06,"t":"2026-10-15T18:00:00Z","v":32405,"vw":128.043404},{"c":128.09,"h":128.1,"l":127.95,"n":693,"o":127.965,"t":"2026-10-15T18:15:00Z","v":15992,"vw":128.01738},{"c":128.11,"h":128.18,"l":128.03,"n":914,"o":128.095,"t":"2026-10-15T18:30:00Z","v":35786,"vw":128.116594},{"c":128.19,"h":128.19,"l":127.89,"n":1729,"o":128.07,"t":"2026-10-15T18:45:00Z","v":80129,"vw":127.974036},{"c":128.13,"h":128.29,"l":128.03,"n":1421,"o":128.12,"t":"2026-10-15T19:00:00Z","v":48771,"vw":128.192271},{"c":128.12,"h":128.18,"l":127.97,"n":1423,"o":128.1,"t":"2026-10-15T19:15:00Z","v":47039,"vw":128.096922},{"c":128.035,"h":128.265,"l":127.94,"n":1711,"o":128.13,"t":"2026-10-15T19:30:00Z","v":57011,"vw":128.074246},{"c":128.33,"h":128.37,"l":127.875,"n":4438,"o":128.035,"t":"2026-10-15T19:45:00Z","v":181483,"vw":128.160923},{"c":128.33,"h":128.33,"l":128.33,"n":79,"o":128.33,"t":"2026-10-15T20:00:00Z","v":319432,"vw":128.33},{"c":128.82,"h":129.05,"l":128.18,"n":963,"o":128.67,"t":"2026-10-16T13:30:00Z","v":217903,"vw":128.765983},{"c":129.14,"h":129.175,"l":128.07,"n":1273,"o":128.82,"t":"2026-10-16T13:45:00Z","v":102929,"vw":128.737446},{"c":129.2,"h":129.4,"l":129,"n":771,"o":129.12,"t":"2026-10-16T14:00:00Z","v":27591,"vw":129.194031},{"c":129.62,"h":129.62,"l":129.05,"n":754,"o":129.34,"t":"2026-10-16T14:15:00Z","v":21390,"vw":129.284182},{"c":129.23,"h":129.63,"l":129.145,"n":752,"o":129.63,"t":"2026-10-16T14:30:00Z","v":22295,"vw":129.347567},{"c":129.14,"h":129.27,"l":129.01,"n":805,"o":129.16,"t":"2026-10-16T14:45:00Z","v":40835,"vw":129.115029},{"c":129.45,"h":129.68,"l":129.07,"n":857,"o":129.1,"t":"2026-10-16T15:00:00Z","v":25206,"vw":129.392352},{"c":129.46,"h":129.7,"l":129.4118,"n":1095,"o":129.48,"t":"2026-10-16T15:15:00Z","v":44408,"vw":129.531077},{"c":129.45,"h":129.74,"l":129.435,"n":923,"o":129.48,"t":"2026-10-16T15:30:00Z","v":22563,"vw":129.581338},{"c":129.61,"h":129.61,"l":129.37,"n":737,"o":129.49,"t":"2026-10-16T15:45:00Z","v":22040,"vw":129.492413},{"c":129.55,"h":129.72,"l":129.48,"n":923,"o":129.68,"t":"2026-10-16T16:00:00Z","v":40695,"vw":129.598813},{"c":129.615,"h":129.625,"l":129.48,"n":596,"o":129.55,"t":"2026-10-16T16:15:00Z","v":17078,"vw":129.561919},{"c":129.74,"h":129.7948,"l":129.605,"n":777,"o":129.63,"t":"2026-10-16T16:30:00Z","v":18392,"vw":129.680631},{"c":129.6726,"h":129.77,"l":129.56,"n":630,"o":129.72,"t":"2026-10-16T16:45:00Z","v":37263,"vw":129.668257},{"c":129.55,"h":129.64,"l":129.42,"n":891,"o":129.61,"t":"2026-10-16T17:00:00Z","v":30319,"vw":129.537758},{"c":129.52,"h":129.59,"l":129.41,"n":760,"o":129.59,"t":"2026-10-16T17:15:00Z","v":20688,"vw":129.516194},{"c":129.74,"h":129.74,"l":129.46,"n":1135,"o":129.57,"t":"2026-10-16T17:30:00Z","v":34920,"vw":129.553779},{"c":129.76,"h":129.83,"l":129.705,"n":718,"o":129.725,"t":"2026-10-16T17:45:00Z","v":20851,"vw":129.765854},{"c":129.655,"h":129.89,"l":129.655,"n":840,"o":129.82,"t":"2026-10-16T18:00:00Z","v":25259,"vw":129.761426},{"c":129.67,"h":129.78,"l":129.62,"n":955,"o":129.62,"t":"2026-10-16T18:15:00Z","v":32061,"vw":129.668574},{"c":129.76,"h":129.76,"l":129.53,"n":1252,"o":129.61,"t":"2026-10-16T18:30:00Z","v":62462,"vw":129.59316},{"c":129.775,"h":129.81,"l":129.61,"n":1051,"o":129.76,"t":"2026-10-16T18:45:00Z","v":34416,"vw":129.740167},{"c":129.485,"h":129.86,"l":129.29,"n":1519,"o":129.79,"t":"2026-10-16T19:00:00Z","v":68371,"vw":129.561076},{"c":129.305,"h":129.54,"l":129.21,"n":1517,"o":129.495,"t":"2026-10-16T19:15:00Z","v":81617,"vw":129.373118},{"c":129.405,"h":129.54,"l":129.23,"n":2751,"o":129.28,"t":"2026-10-16T19:30:00Z","v":131908,"vw":129.395352},{"c":129.72,"h":129.97,"l":129.3,"n":5813,"o":129.4,"t":"2026-10-16T19:45:00Z","v":306536,"vw":129.752732},{"c":129.73,"h":129.73,"l":129.73,"n":88,"o":129.73,"t":"2026-10-16T20:00:00Z","v":586991,"vw":129.73},{"c":129.5,"h":129.5,"l":129.45,"n":7,"o":129.45,"t":"2026-10-16T21:15:00Z","v":533,"vw":129.479899},{"c":128.51,"h":129.3,"l":128.35,"n":682,"o":129.14,"t":"2026-10-19T13:30:00Z","v":84896,"vw":128.852411},{"c":128.19,"h":128.53,"l":128.03,"n":756,"o":128.495,"t":"2026-10-19T13:45:00Z","v":69110,"vw":128.27271},{"c":127.945,"h":128.2999,"l":127.78,"n":1312,"o":128.185,"t":"2026-10-19T14:00:00Z","v":75067,"vw":128.098526},{"c":127.55,"h":128.2,"l":127.48,"n":1098,"o":127.94,"t":"2026-10-19T14:15:00Z","v":63519,"vw":127.890919},{"c":127.29,"h":127.7,"l":127.19,"n":1062,"o":127.545,"t":"2026-10-19T14:30:00Z","v":64837,"vw":127.387348},{"c":127.32,"h":127.44,"l":127.07,"n":1169,"o":127.24,"t":"2026-10-19T14:45:00Z","v":55244,"vw":127.310289},{"c":127.46,"h":127.6,"l":127.16,"n":972,"o":127.25,"t":"2026-10-19T15:00:00Z","v":49824,"vw":127.300946},{"c":127.57,"h":127.66,"l":127.3025,"n":946,"o":127.34,"t":"2026-10-19T15:15:00Z","v":33488,"vw":127.495243},{"c":127.41,"h":127.67,"l":127.41,"n":1231,"o":127.64,"t":"2026-10-19T15:30:00Z","v":44914,"vw":127.536315},{"c":127.61,"h":127.7,"l":127.36,"n":1001,"o":127.36,"t":"2026-10-19T15:45:00Z","v":35748,"vw":127.582451},{"c":127.58,"h":127.64,"l":127.43,"n":882,"o":127.61,"t":"2026-10-19T16:00:00Z","v":25664,"vw":127.527885},{"c":127.62,"h":127.7,"l":127.47,"n":896,"o":127.52,"t":"2026-10-19T16:15:00Z","v":31183,"vw":127.581148},{"c":127.575,"h":127.65,"l":127.46,"n":621,"o":127.59,"t":"2026-10-19T16:30:00Z","v":23535,"vw":127.54648},{"c":127.245,"h":127.55,"l":127.235,"n":1038,"o":127.54,"t":"2026-10-19T16:45:00Z","v":47597,"vw":127.377746},{"c":127.5,"h":127.54,"l":127.215,"n":1069,"o":127.28,"t":"2026-10-19T17:00:00Z","v":33795,"vw":127.40527},{"c":127.48,"h":127.53,"l":127.39,"n":881,"o":127.445,"t":"2026-10-19T17:15:00Z","v":27699,"vw":127.477102},{"c":127.47,"h":127.62,"l":127.36,"n":1271,"o":127.48,"t":"2026-10-19T17:30:00Z","v":50951,"vw":127.480865},{"c":127.65,"h":127.72,"l":127.45,"n":1218,"o":127.51,"t":"2026-10-19T17:45:00Z","v":49241,"vw":127.590147},{"c":127.58,"h":127.77,"l":127.52,"n":1310,"o":127.65,"t":"2026-10-19T18:00:00Z","v":52707,"vw":127.635218},{"c":127.4,"h":127.62,"l":127.37,"n":843,"o":127.56,"t":"2026-10-19T18:15:00Z","v":38949,"vw":127.49238},{"c":127.305,"h":127.47,"l":127.27,"n":848,"o":127.38,"t":"2026-10-19T18:30:00Z","v":24466,"vw":127.375736},{"c":127.12,"h":127.28,"l":127.1,"n":928,"o":127.27,"t":"2026-10-19T18:45:00Z","v":28948,"vw":127.179154},{"c":127.07,"h":127.15,"l":126.89,"n":1010,"o":127.115,"t":"2026-10-19T19:00:00Z","v":36437,"vw":127.039793},{"c":126.695,"h":127.035,"l":126.63,"n":1436,"o":127,"t":"2026-10-19T19:15:00Z","v":55810,"vw":126.818555},{"c":126.99,"h":127.04,"l":126.51,"n":2298,"o":126.66,"t":"2026-10-19T19:30:00Z","v":99714,"vw":126.842729},{"c":126.93,"h":127.33,"l":126.88,"n":5166,"o":126.975,"t":"2026-10-19T19:45:00Z","v":266997,"vw":127.096721},{"c":126.8,"h":126.93,"l":126.8,"n":91,"o":126.93,"t":"2026-10-19T20:00:00Z","v":390315,"vw":126.929964},{"c":129.09,"h":129.155,"l":127.27,"n":626,"o":127.63,"t":"2026-10-20T13:30:00Z","v":24349,"vw":128.13572},{"c":128.765,"h":129.545,"l":128.76,"n":564,"o":129.36,"t":"2026-10-20T13:45:00Z","v":13299,"vw":129.176402},{"c":128.385,"h":128.785,"l":128.38,"n":420,"o":128.785,"t":"2026-10-20T14:00:00Z","v":10244,"vw":128.557644},{"c":128.75,"h":128.83,"l":128.38,"n":438,"o":128.38,"t":"2026-10-20T14:15:00Z","v":9363,"vw":128.664549},{"c":128.92,"h":128.96,"l":128.76,"n":247,"o":128.81,"t":"2026-10-20T14:30:00Z","v":8090,"vw":128.83984},{"c":128.965,"h":129.06,"l":128.79,"n":438,"o":128.93,"t":"2026-10-20T14:45:00Z","v":13993,"vw":128.931305},{"c":128.835,"h":128.89,"l":128.56,"n":763,"o":128.86,"t":"2026-10-20T15:00:00Z","v":28694,"vw":128.786034},{"c":129.06,"h":129.16,"l":128.91,"n":635,"o":128.91,"t":"2026-10-20T15:15:00Z","v":11315,"vw":129.054578},{"c":129.24,"h":129.29,"l":129.06,"n":476,"o":129.09,"t":"2026-10-20T15:30:00Z","v":14510,"vw":129.159981},{"c":129.355,"h":129.41,"l":129.08,"n":404,"o":129.25,"t":"2026-10-20T15:45:00Z","v":16701,"vw":129.27971},{"c":129.345,"h":129.44,"l":129.27,"n":539,"o":129.39,"t":"2026-10-20T16:00:00Z","v":15434,"vw":129.343269},{"c":129.195,"h":129.48,"l":129.195,"n":624,"o":129.34,"t":"2026-10-20T16:15:00Z","v":24580,"vw":129.387388},{"c":129.26,"h":129.3,"l":129.1401,"n":435,"o":129.2,"t":"2026-10-20T16:30:00Z","v":11487,"vw":129.223188},{"c":129.34,"h":129.38,"l":129.21,"n":526,"o":129.2201,"t":"2026-10-20T16:45:00Z","v":18935,"vw":129.29832},{"c":129.165,"h":129.34,"l":129.155,"n":618,"o":129.34,"t":"2026-10-20T17:00:00Z","v":17204,"vw":129.268443},{"c":129.12,"h":129.23,"l":129.1,"n":395,"o":129.145,"t":"2026-10-20T17:15:00Z","v":11116,"vw":129.150336},{"c":129.28,"h":129.28,"l":129.03,"n":537,"o":129.16,"t":"2026-10-20T17:30:00Z","v":14854,"vw":129.159061},{"c":129.37,"h":129.4,"l":129.28,"n":341,"o":129.28,"t":"2026-10-20T17:45:00Z","v":10277,"vw":129.33897},{"c":129.385,"h":129.53,"l":129.31,"n":528,"o":129.42,"t":"2026-10-20T18:00:00Z","v":15339,"vw":129.411702},{"c":129.455,"h":129.455,"l":129.31,"n":409,"o":129.39,"t":"2026-10-20T18:15:00Z","v":11990,"vw":129.375042},{"c":129.37,"h":129.49,"l":129.35,"n":446,"o":129.425,"t":"2026-10-20T18:30:00Z","v":13097,"vw":129.413473},{"c":129.39,"h":129.56,"l":129.33,"n":679,"o":129.33,"t":"2026-10-20T18:45:00Z","v":16161,"vw":129.448883},{"c":129.395,"h":129.465,"l":129.27,"n":723,"o":129.34,"t":"2026-10-20T19:00:00Z","v":21460,"vw":129.346587},{"c":129.46,"h":129.56,"l":129.27,"n":1168,"o":129.33,"t":"2026-10-20T19:15:00Z","v":38528,"vw":129.370414},{"c":129.43,"h":129.605,"l":129.39,"n":1279,"o":129.44,"t":"2026-10-20T19:30:00Z","v":35662,"vw":129.493264},{"c":129.31,"h":129.54,"l":129.23,"n":4548,"o":129.42,"t":"2026-10-20T19:45:00Z","v":219294,"vw":129.348367},{"c":129.32,"h":129.35,"l":129.32,"n":69,"o":129.35,"t":"2026-10-20T20:00:00Z","v":341830,"vw":129.32001},{"c":129.0592,"h":129.0592,"l":129.0592,"n":1,"o":129.0592,"t":"2026-10-21T12:45:00Z","v":100,"vw":129.0592},{"c":129.515,"h":130.05,"l":129.42,"n":426,"o":130.05,"t":"2026-10-21T13:30:00Z","v":22560,"vw":129.864038},{"c":129.5338,"h":129.745,"l":129.47,"n":509,"o":129.54,"t":"2026-10-21T13:45:00Z","v":18982,"vw":129.629157},{"c":129.62,"h":129.8199,"l":129.41,"n":592,"o":129.48,"t":"2026-10-21T14:00:00Z","v":15532,"vw":129.622239},{"c":129.4,"h":129.625,"l":129.28,"n":610,"o":129.62,"t":"2026-10-21T14:15:00Z","v":16497,"vw":129.522371},{"c":129.58,"h":129.62,"l":129.32,"n":578,"o":129.32,"t":"2026-10-21T14:30:00Z","v":16954,"vw":129.503735},{"c":129.58,"h":129.71,"l":129.5301,"n":438,"o":129.58,"t":"2026-10-21T14:45:00Z","v":11122,"vw":129.606397},{"c":129.3102,"h":129.58,"l":129.31,"n":775,"o":129.575,"t":"2026-10-21T15:00:00Z","v":24644,"vw":129.412804},{"c":129.46,"h":129.49,"l":129.26,"n":654,"o":129.29,"t":"2026-10-21T15:15:00Z","v":13857,"vw":129.362635},{"c":129.415,"h":129.45,"l":129.27,"n":462,"o":129.39,"t":"2026-10-21T15:30:00Z","v":11141,"vw":129.360437},{"c":129.6,"h":129.605,"l":129.345,"n":523,"o":129.35,"t":"2026-10-21T15:45:00Z","v":12034,"vw":129.474596},{"c":129.815,"h":129.845,"l":129.54,"n":571,"o":129.54,"t":"2026-10-21T16:00:00Z","v":12559,"vw":129.719244},{"c":129.865,"h":129.865,"l":129.76,"n":327,"o":129.81,"t":"2026-10-21T16:15:00Z","v":10510,"vw":129.816543},{"c":129.75,"h":129.905,"l":129.75,"n":584,"o":129.89,"t":"2026-10-21T16:30:00Z","v":22615,"vw":129.786919},{"c":129.64,"h":129.81,"l":129.64,"n":1114,"o":129.78,"t":"2026-10-21T16:45:00Z","v":76755,"vw":129.749773},{"c":129.82,"h":129.83,"l":129.61,"n":576,"o":129.7,"t":"2026-10-21T17:00:00Z","v":13501,"vw":129.712677},{"c":129.765,"h":129.78,"l":129.71,"n":523,"o":129.78,"t":"2026-10-21T17:15:00Z","v":17161,"vw":129.74867},{"c":129.82,"h":129.865,"l":129.705,"n":605,"o":129.7601,"t":"2026-10-21T17:30:00Z","v":19839,"vw":129.749416},{"c":129.85,"h":130.01,"l":129.85,"n":663,"o":129.92,"t":"2026-10-21T17:45:00Z","v":17128,"vw":129.941753},{"c":129.84,"h":129.86,"l":129.63,"n":1298,"o":129.78,"t":"2026-10-21T18:00:00Z","v":57378,"vw":129.743631},{"c":129.98,"h":130.015,"l":129.77,"n":632,"o":129.85,"t":"2026-10-21T18:15:00Z","v":12992,"vw":129.884513},{"c":130.075,"h":130.13,"l":129.97,"n":744,"o":129.97,"t":"2026-10-21T18:30:00Z","v":20822,"vw":130.050131},{"c":129.85,"h":130.09,"l":129.77,"n":1083,"o":130.05,"t":"2026-10-21T18:45:00Z","v":30009,"vw":129.994152},{"c":129.755,"h":129.86,"l":129.64,"n":1718,"o":129.81,"t":"2026-10-21T19:00:00Z","v":80040,"vw":129.751499},{"c":129.82,"h":129.99,"l":129.68,"n":1259,"o":129.81,"t":"2026-10-21T19:15:00Z","v":38716,"vw":129.82179},{"c":129.68,"h":129.81,"l":129.55,"n":1324,"o":129.81,"t":"2026-10-21T19:30:00Z","v":39464,"vw":129.652007},{"c":129.66,"h":129.93,"l":129.57,"n":5013,"o":129.66,"t":"2026-10-21T19:45:00Z","v":209660,"vw":129.76115},{"c":129.65,"h":129.65,"l":129.65,"n":85,"o":129.65,"t":"2026-10-21T20:00:00Z","v":314066,"vw":129.65},{"c":129.65,"h":129.65,"l":129.65,"n":1,"o":129.65,"t":"2026-10-21T20:30:00Z","v":194,"vw":129.65},{"c":130.33,"h":130.33,"l":130.33,"n":1,"o":130.33,"t":"2026-10-22T12:45:00Z","v":100,"vw":130.33},{"c":130.49,"h":130.57,"l":130,"n":597,"o":130.06,"t":"2026-10-22T13:30:00Z","v":36271,"vw":130.300923},{"c":130.635,"h":130.92,"l":130.46,"n":578,"o":130.49,"t":"2026-10-22T13:45:00Z","v":26429,"vw":130.676707},{"c":130.975,"h":131,"l":130.465,"n":673,"o":130.63,"t":"2026-10-22T14:00:00Z","v":24808,"vw":130.63795},{"c":131.205,"h":131.44,"l":130.91,"n":614,"o":130.96,"t":"2026-10-22T14:15:00Z","v":29137,"vw":131.212058},{"c":131.0662,"h":131.22,"l":130.75,"n":549,"o":131.16,"t":"2026-10-22T14:30:00Z","v":15492,"vw":130.980204},{"c":130.975,"h":131.42,"l":130.93,"n":638,"o":131.09,"t":"2026-10-22T14:45:00Z","v":20970,"vw":131.22611},{"c":131.28,"h":131.35,"l":130.885,"n":663,"o":130.96,"t":"2026-10-22T15:00:00Z","v":18603,"vw":131.13061},{"c":131.15,"h":131.26,"l":131.05,"n":573,"o":131.26,"t":"2026-10-22T15:15:00Z","v":16677,"vw":131.135355},{"c":131.41,"h":131.445,"l":131.15,"n":744,"o":131.15,"t":"2026-10-22T15:30:00Z","v":22634,"vw":131.24933},{"c":131.5,"h":131.53,"l":131.38,"n":476,"o":131.42,"t":"2026-10-22T15:45:00Z","v":8935,"vw":131.485541},{"c":131.81,"h":131.87,"l":131.465,"n":872,"o":131.465,"t":"2026-10-22T16:00:00Z","v":53982,"vw":131.666912},{"c":131.83,"h":131.93,"l":131.77,"n":551,"o":131.89,"t":"2026-10-22T16:15:00Z","v":14838,"vw":131.845106},{"c":132.065,"h":132.065,"l":131.79,"n":712,"o":131.86,"t":"2026-10-22T16:30:00Z","v":24460,"vw":131.90823},{"c":132.44,"h":132.455,"l":132.12,"n":672,"o":132.125,"t":"2026-10-22T16:45:00Z","v":18335,"vw":132.256349},{"c":132.3,"h":132.43,"l":132.205,"n":580,"o":132.39,"t":"2026-10-22T17:00:00Z","v":11890,"vw":132.320663},{"c":132.24,"h":132.36,"l":132.18,"n":769,"o":132.3,"t":"2026-10-22T17:15:00Z","v":16253,"vw":132.274389},{"c":132.22,"h":132.24,"l":132.15,"n":611,"o":132.23,"t":"2026-10-22T17:30:00Z","v":17878,"vw":132.197994},{"c":132.35,"h":132.35,"l":132.04,"n":674,"o":132.17,"t":"2026-10-22T17:45:00Z","v":15505,"vw":132.15372},{"c":132.345,"h":132.39,"l":132.23,"n":713,"o":132.35,"t":"2026-10-22T18:00:00Z","v":20215,"vw":132.317757},{"c":132.35,"h":132.44,"l":132.28,"n":641,"o":132.38,"t":"2026-10-22T18:15:00Z","v":17665,"vw":132.363053},{"c":132.44,"h":132.56,"l":132.3,"n":680,"o":132.39,"t":"2026-10-22T18:30:00Z","v":18837,"vw":132.418898},{"c":132.695,"h":132.775,"l":132.48,"n":752,"o":132.48,"t":"2026-10-22T18:45:00Z","v":18982,"vw":132.64973},{"c":132.85,"h":133.015,"l":132.685,"n":955,"o":132.685,"t":"2026-10-22T19:00:00Z","v":26397,"vw":132.912391},{"c":132.63,"h":132.89,"l":132.5775,"n":1104,"o":132.85,"t":"2026-10-22T19:15:00Z","v":31185,"vw":132.758976},{"c":132.8824,"h":132.99,"l":132.55,"n":1502,"o":132.615,"t":"2026-10-22T19:30:00Z","v":48333,"vw":132.799667},{"c":133.06,"h":133.13,"l":132.61,"n":4748,"o":132.87,"t":"2026-10-22T19:45:00Z","v":221873,"vw":132.967504},{"c":133.06,"h":133.06,"l":133.06,"n":83,"o":133.06,"t":"2026-10-22T20:00:00Z","v":308635,"vw":133.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":171.98604389627315,"iv":0.6558501185143425,"gamma":0.007183844302954696,"theta":-0.07619756073258224,"vega":0.06551357248607334,"rho":0.009298643872612802,"breakevenPct":30.06241086447702},{"delta":0.15,"premium":1.0984892449943038,"strike":151.86810066742615,"iv":0.4091447953817521,"gamma":0.015917650743190955,"theta":-0.06293179910144486,"vega":0.08657731296750527,"rho":0.014109486566171689,"breakevenPct":14.9606116882763},{"delta":0.2,"premium":0.7639022261021389,"strike":139.73374072457443,"iv":0.18488109995635094,"gamma":0.03986089044085552,"theta":-0.03566150152771715,"vega":0.10341763422086427,"rho":0.018588728424253645,"breakevenPct":5.589691079720838},{"delta":0.25,"premium":1.0257965953731996,"strike":138.642514185945,"iv":0.1819347883020515,"gamma":0.04461863814927979,"theta":-0.038782409428197294,"vega":0.11332597119161938,"rho":0.02343603851014685,"breakevenPct":4.966414235170744},{"delta":0.3,"premium":1.28769096464426,"strike":137.55128764731558,"iv":0.17898847664775208,"gamma":0.049376385857704055,"theta":-0.041903317328677435,"vega":0.12323430816237452,"rho":0.028283348596040057,"breakevenPct":4.34313739062065},{"delta":0.35,"premium":1.5495853339153207,"strike":136.46006110868618,"iv":0.17604216499345265,"gamma":0.054134133566128326,"theta":-0.04502422522915757,"vega":0.13314264513312962,"rho":0.03313065868193327,"breakevenPct":3.7198605460705565},{"delta":0.4,"premium":1.8114797031863816,"strike":135.36883457005675,"iv":0.1730958533391532,"gamma":0.058891881274552596,"theta":-0.04814513312963772,"vega":0.14305098210388478,"rho":0.03797796876782648,"breakevenPct":3.096583701520462},{"delta":0.45,"premium":2.235394828791055,"strike":134.42173305380854,"iv":0.17353410202655487,"gamma":0.0592856394129979,"theta":-0.04938504542278127,"vega":0.1444801537386443,"rho":0.04289050917986904,"breakevenPct":2.7033878570566547},{"delta":0.5,"premium":2.742033542976939,"strike":133.5482180293501,"iv":0.17570041928721175,"gamma":0.05745125786163522,"theta":-0.04966457023060797,"vega":0.14158008385744233,"rho":0.047836354501637396,"breakevenPct":2.427665393301555},{"delta":0.55,"premium":3.248672257162824,"strike":132.67470300489168,"iv":0.17786673654786864,"gamma":0.05561687631027253,"theta":-0.04994409503843466,"vega":0.13868001397624038,"rho":0.05278219982340576,"breakevenPct":2.151942929546455},{"delta":0.6,"premium":3.755310971348707,"strike":131.80118798043327,"iv":0.1800330538085255,"gamma":0.05378249475890985,"theta":-0.05022361984626136,"vega":0.13577994409503844,"rho":0.057728045145174114,"breakevenPct":1.8762204657913555},{"delta":0.65,"premium":4.261949685534592,"strike":130.92767295597486,"iv":0.18219937106918238,"gamma":0.05194811320754717,"theta":-0.05050314465408805,"vega":0.13287987421383649,"rho":0.06267389046694248,"breakevenPct":1.6004980020362554},{"delta":0.7,"premium":4.768588399720475,"strike":130.05415793151641,"iv":0.18436568832983927,"gamma":0.05011373165618449,"theta":-0.050782669461914745,"vega":0.1299798043326345,"rho":0.06761973578871083,"breakevenPct":1.3247755382811561},{"delta":0.75,"premium":5.765517241379311,"strike":128.79310344827587,"iv":0.18524827586206896,"gamma":0.04406206896551724,"theta":-0.04664827586206896,"vega":0.11464137931034481,"rho":0.07235483947299756,"breakevenPct":1.1262743797198116},{"delta":0.8,"premium":6.794853319608855,"strike":127.50643335048893,"iv":0.18604601132269685,"gamma":0.03773165208440555,"theta":-0.04222213072568193,"vega":0.09848080288214099,"rho":0.07707601353945502,"breakevenPct":0.9328774012459008},{"delta":0.85,"premium":7.824189397838396,"strike":126.21976325270201,"iv":0.18684374678332474,"gamma":0.031401235203293874,"theta":-0.0377959855892949,"vega":0.08232022645393722,"rho":0.08179718760591247,"breakevenPct":0.7394804227719904},{"delta":0.9,"premium":9.193091984598984,"strike":124.584029645927,"iv":0.19246993182822658,"gamma":0.02465927515111634,"theta":-0.03291340563273254,"vega":0.06555346908674575,"rho":0.08626708245617491,"breakevenPct":0.538946062322256}],"put":[{"delta":0.1,"premium":1.0509958496645384,"strike":106.00103758386538,"iv":0.6532432175560501,"gamma":0.010091010098240028,"theta":-0.06348513517977102,"vega":0.06379382968496237,"rho":-0.011767807444667107,"breakevenPct":21.125776541258944},{"delta":0.15,"premium":1.0019029235246557,"strike":118.27426911883606,"iv":0.4005021209436147,"gamma":0.020691132773795563,"theta":-0.04921825198870447,"vega":0.08556784151638203,"rho":-0.017378170977221722,"breakevenPct":11.865048703358328},{"delta":0.2,"premium":1.159640522875817,"strike":125.67142008318478,"iv":0.2617045751633987,"gamma":0.028017409387997624,"theta":-0.04346797385620915,"vega":0.10297878787878788,"rho":-0.02304435541855413,"breakevenPct":6.424335216963042},{"delta":0.25,"premium":1.5681372549019608,"strike":127.15686274509804,"iv":0.26105098039215685,"gamma":0.03137450980392157,"theta":-0.04804313725490196,"vega":0.11510000000000001,"rho":-0.028778216536900318,"breakevenPct":5.614966563808747},{"delta":0.3,"premium":1.9766339869281042,"strike":128.6423054070113,"iv":0.260397385620915,"gamma":0.03473161021984551,"theta":-0.05261830065359477,"vega":0.12722121212121212,"rho":-0.034512077655246505,"breakevenPct":4.805597910654451},{"delta":0.35,"premium":2.3923594425756844,"strike":130.10331571359924,"iv":0.25935987506006725,"gamma":0.03793224411340702,"theta":-0.05671321480057665,"vega":0.13850663142719846,"rho":-0.04024527730157913,"breakevenPct":4.02002384561585},{"delta":0.4,"premium":2.8849111004324848,"strike":131.30466122056703,"iv":0.2542421432003844,"gamma":0.0394699663623258,"theta":-0.05570408457472369,"vega":0.14090932244113408,"rho":-0.04597144688488394,"breakevenPct":3.487336449620809},{"delta":0.45,"premium":3.377462758289284,"strike":132.50600672753484,"iv":0.24912441134070157,"gamma":0.0410076886112446,"theta":-0.054694954348870735,"vega":0.14331201345506966,"rho":-0.05169761646818874,"breakevenPct":2.954649053625768},{"delta":0.5,"premium":3.870014416146084,"strike":133.70735223450265,"iv":0.24400667948101873,"gamma":0.042545410860163384,"theta":-0.053685824123017784,"vega":0.14571470446900528,"rho":-0.05742378605149355,"breakevenPct":2.421961657630727},{"delta":0.55,"premium":4.362566074002885,"strike":134.90869774147046,"iv":0.2388889476213359,"gamma":0.04408313310908218,"theta":-0.052676693897164825,"vega":0.1481173954829409,"rho":-0.06314995563479836,"breakevenPct":1.889274261635685},{"delta":0.6,"premium":5.118077474892396,"strike":136.10473457675752,"iv":0.2358486370157819,"gamma":0.04247661406025825,"theta":-0.04837991391678623,"vega":0.14111922525107604,"rho":-0.06894050573015444,"breakevenPct":1.5582014866487837},{"delta":0.65,"premium":5.895217599234817,"strike":137.30033476805357,"iv":0.23297919655667143,"gamma":0.04061147776183644,"theta":-0.04381272118603539,"vega":0.13334782400765183,"rho":-0.07473635119230262,"breakevenPct":1.2437117324374423},{"delta":0.7,"premium":6.672357723577235,"strike":138.4959349593496,"iv":0.23010975609756099,"gamma":0.03874634146341464,"theta":-0.03924552845528456,"vega":0.12557642276422765,"rho":-0.08053219665445081,"breakevenPct":0.9292219782261014},{"delta":0.75,"premium":7.449497847919655,"strike":139.69153515064562,"iv":0.2272403156384505,"gamma":0.036881205164992825,"theta":-0.034678335724533715,"vega":0.11780502152080344,"rho":-0.086328042116599,"breakevenPct":0.6147322240147601},{"delta":0.8,"premium":10.414944794952683,"strike":142.92586750788644,"iv":0.2555538643533123,"gamma":0.030255678233438485,"theta":-0.031042271293375397,"vega":0.10260433753943217,"rho":-0.09364046502829139,"breakevenPct":0.4126539058065915},{"delta":0.85,"premium":14.141285488958987,"strike":146.86908517350156,"iv":0.2947100157728706,"gamma":0.021974921135646697,"theta":-0.02772996845425868,"vega":0.0848204258675079,"rho":-0.10148021540896272,"breakevenPct":0.24966204378281504},{"delta":0.9,"premium":21.001515151515147,"strike":153.90151515151516,"iv":0.37737803030303024,"gamma":0.012512878787878793,"theta":-0.02751893939393939,"vega":0.06578409090909092,"rho":-0.11173726551470496,"breakevenPct":0.1202465053359361}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":171.98604389627315,"iv":0.6558501185143425,"gamma":0.007183844302954696,"theta":-0.07619756073258224,"vega":0.06551357248607334,"rho":0.009298643872612802,"breakevenPct":30.06241086447702},{"delta":0.15,"premium":1.0984892449943038,"strike":151.86810066742615,"iv":0.4091447953817521,"gamma":0.015917650743190955,"theta":-0.06293179910144486,"vega":0.08657731296750527,"rho":0.014109486566171689,"breakevenPct":14.9606116882763},{"delta":0.2,"premium":0.7639022261021389,"strike":139.73374072457443,"iv":0.18488109995635094,"gamma":0.03986089044085552,"theta":-0.03566150152771715,"vega":0.10341763422086427,"rho":0.018588728424253645,"breakevenPct":5.589691079720838},{"delta":0.25,"premium":1.0257965953731996,"strike":138.642514185945,"iv":0.1819347883020515,"gamma":0.04461863814927979,"theta":-0.038782409428197294,"vega":0.11332597119161938,"rho":0.02343603851014685,"breakevenPct":4.966414235170744},{"delta":0.3,"premium":1.28769096464426,"strike":137.55128764731558,"iv":0.17898847664775208,"gamma":0.049376385857704055,"theta":-0.041903317328677435,"vega":0.12323430816237452,"rho":0.028283348596040057,"breakevenPct":4.34313739062065},{"delta":0.35,"premium":1.5495853339153207,"strike":136.46006110868618,"iv":0.17604216499345265,"gamma":0.054134133566128326,"theta":-0.04502422522915757,"vega":0.13314264513312962,"rho":0.03313065868193327,"breakevenPct":3.7198605460705565},{"delta":0.4,"premium":1.8114797031863816,"strike":135.36883457005675,"iv":0.1730958533391532,"gamma":0.058891881274552596,"theta":-0.04814513312963772,"vega":0.14305098210388478,"rho":0.03797796876782648,"breakevenPct":3.096583701520462},{"delta":0.45,"premium":2.235394828791055,"strike":134.42173305380854,"iv":0.17353410202655487,"gamma":0.0592856394129979,"theta":-0.04938504542278127,"vega":0.1444801537386443,"rho":0.04289050917986904,"breakevenPct":2.7033878570566547},{"delta":0.5,"premium":2.742033542976939,"strike":133.5482180293501,"iv":0.17570041928721175,"gamma":0.05745125786163522,"theta":-0.04966457023060797,"vega":0.14158008385744233,"rho":0.047836354501637396,"breakevenPct":2.427665393301555},{"delta":0.55,"premium":3.248672257162824,"strike":132.67470300489168,"iv":0.17786673654786864,"gamma":0.05561687631027253,"theta":-0.04994409503843466,"vega":0.13868001397624038,"rho":0.05278219982340576,"breakevenPct":2.151942929546455},{"delta":0.6,"premium":3.755310971348707,"strike":131.80118798043327,"iv":0.1800330538085255,"gamma":0.05378249475890985,"theta":-0.05022361984626136,"vega":0.13577994409503844,"rho":0.057728045145174114,"breakevenPct":1.8762204657913555},{"delta":0.65,"premium":4.261949685534592,"strike":130.92767295597486,"iv":0.18219937106918238,"gamma":0.05194811320754717,"theta":-0.05050314465408805,"vega":0.13287987421383649,"rho":0.06267389046694248,"breakevenPct":1.6004980020362554},{"delta":0.7,"premium":4.768588399720475,"strike":130.05415793151641,"iv":0.18436568832983927,"gamma":0.05011373165618449,"theta":-0.050782669461914745,"vega":0.1299798043326345,"rho":0.06761973578871083,"breakevenPct":1.3247755382811561},{"delta":0.75,"premium":5.765517241379311,"strike":128.79310344827587,"iv":0.18524827586206896,"gamma":0.04406206896551724,"theta":-0.04664827586206896,"vega":0.11464137931034481,"rho":0.07235483947299756,"breakevenPct":1.1262743797198116},{"delta":0.8,"premium":6.794853319608855,"strike":127.50643335048893,"iv":0.18604601132269685,"gamma":0.03773165208440555,"theta":-0.04222213072568193,"vega":0.09848080288214099,"rho":0.07707601353945502,"breakevenPct":0.9328774012459008},{"delta":0.85,"premium":7.824189397838396,"strike":126.21976325270201,"iv":0.18684374678332474,"gamma":0.031401235203293874,"theta":-0.0377959855892949,"vega":0.08232022645393722,"rho":0.08179718760591247,"breakevenPct":0.7394804227719904},{"delta":0.9,"premium":9.193091984598984,"strike":124.584029645927,"iv":0.19246993182822658,"gamma":0.02465927515111634,"theta":-0.03291340563273254,"vega":0.06555346908674575,"rho":0.08626708245617491,"breakevenPct":0.538946062322256}],"put":[{"delta":0.1,"premium":1.0509958496645384,"strike":106.00103758386538,"iv":0.6532432175560501,"gamma":0.010091010098240028,"theta":-0.06348513517977102,"vega":0.06379382968496237,"rho":-0.011767807444667107,"breakevenPct":21.125776541258944},{"delta":0.15,"premium":1.0019029235246557,"strike":118.27426911883606,"iv":0.4005021209436147,"gamma":0.020691132773795563,"theta":-0.04921825198870447,"vega":0.08556784151638203,"rho":-0.017378170977221722,"breakevenPct":11.865048703358328},{"delta":0.2,"premium":1.159640522875817,"strike":125.67142008318478,"iv":0.2617045751633987,"gamma":0.028017409387997624,"theta":-0.04346797385620915,"vega":0.10297878787878788,"rho":-0.02304435541855413,"breakevenPct":6.424335216963042},{"delta":0.25,"premium":1.5681372549019608,"strike":127.15686274509804,"iv":0.26105098039215685,"gamma":0.03137450980392157,"theta":-0.04804313725490196,"vega":0.11510000000000001,"rho":-0.028778216536900318,"breakevenPct":5.614966563808747},{"delta":0.3,"premium":1.9766339869281042,"strike":128.6423054070113,"iv":0.260397385620915,"gamma":0.03473161021984551,"theta":-0.05261830065359477,"vega":0.12722121212121212,"rho":-0.034512077655246505,"breakevenPct":4.805597910654451},{"delta":0.35,"premium":2.3923594425756844,"strike":130.10331571359924,"iv":0.25935987506006725,"gamma":0.03793224411340702,"theta":-0.05671321480057665,"vega":0.13850663142719846,"rho":-0.04024527730157913,"breakevenPct":4.02002384561585},{"delta":0.4,"premium":2.8849111004324848,"strike":131.30466122056703,"iv":0.2542421432003844,"gamma":0.0394699663623258,"theta":-0.05570408457472369,"vega":0.14090932244113408,"rho":-0.04597144688488394,"breakevenPct":3.487336449620809},{"delta":0.45,"premium":3.377462758289284,"strike":132.50600672753484,"iv":0.24912441134070157,"gamma":0.0410076886112446,"theta":-0.054694954348870735,"vega":0.14331201345506966,"rho":-0.05169761646818874,"breakevenPct":2.954649053625768},{"delta":0.5,"premium":3.870014416146084,"strike":133.70735223450265,"iv":0.24400667948101873,"gamma":0.042545410860163384,"theta":-0.053685824123017784,"vega":0.14571470446900528,"rho":-0.05742378605149355,"breakevenPct":2.421961657630727},{"delta":0.55,"premium":4.362566074002885,"strike":134.90869774147046,"iv":0.2388889476213359,"gamma":0.04408313310908218,"theta":-0.052676693897164825,"vega":0.1481173954829409,"rho":-0.06314995563479836,"breakevenPct":1.889274261635685},{"delta":0.6,"premium":5.118077474892396,"strike":136.10473457675752,"iv":0.2358486370157819,"gamma":0.04247661406025825,"theta":-0.04837991391678623,"vega":0.14111922525107604,"rho":-0.06894050573015444,"breakevenPct":1.5582014866487837},{"delta":0.65,"premium":5.895217599234817,"strike":137.30033476805357,"iv":0.23297919655667143,"gamma":0.04061147776183644,"theta":-0.04381272118603539,"vega":0.13334782400765183,"rho":-0.07473635119230262,"breakevenPct":1.2437117324374423},{"delta":0.7,"premium":6.672357723577235,"strike":138.4959349593496,"iv":0.23010975609756099,"gamma":0.03874634146341464,"theta":-0.03924552845528456,"vega":0.12557642276422765,"rho":-0.08053219665445081,"breakevenPct":0.9292219782261014},{"delta":0.75,"premium":7.449497847919655,"strike":139.69153515064562,"iv":0.2272403156384505,"gamma":0.036881205164992825,"theta":-0.034678335724533715,"vega":0.11780502152080344,"rho":-0.086328042116599,"breakevenPct":0.6147322240147601},{"delta":0.8,"premium":10.414944794952683,"strike":142.92586750788644,"iv":0.2555538643533123,"gamma":0.030255678233438485,"theta":-0.031042271293375397,"vega":0.10260433753943217,"rho":-0.09364046502829139,"breakevenPct":0.4126539058065915},{"delta":0.85,"premium":14.141285488958987,"strike":146.86908517350156,"iv":0.2947100157728706,"gamma":0.021974921135646697,"theta":-0.02772996845425868,"vega":0.0848204258675079,"rho":-0.10148021540896272,"breakevenPct":0.24966204378281504},{"delta":0.9,"premium":21.001515151515147,"strike":153.90151515151516,"iv":0.37737803030303024,"gamma":0.012512878787878793,"theta":-0.02751893939393939,"vega":0.06578409090909092,"rho":-0.11173726551470496,"breakevenPct":0.1202465053359361}]}},"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"}}