{"symbol":"HWKN","url":"https://intraalpha.com/companies/HWKN","capturedAt":"2026-10-22T20:47:01.293Z","state":"ready","quote":{"symbol":"HWKN","last_price":133.17,"prev_close":130.3,"regular_close":133.17,"change":2.87,"change_pct":2.2026,"regular_change":2.87,"regular_change_pct":2.2026,"extended_change":0,"extended_change_pct":0,"bid":56.95,"ask":133.78,"bid_size":100,"ask_size":300,"volume":222212,"vwap":130.456928,"open":130.28,"high":133.44,"low":128.17,"close":133.17,"trade_count":7285,"last_trade_at":"2026-10-22T20:28:04.312494246Z","last_quote_at":"2026-10-22T20:01:25.183864283Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:56.258848733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HWKN","fetched_at":"2026-10-22T20:47:00.610287+00:00","name":"Hawkins Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Hawkins, Inc. blends, manufactures, and distributes chemicals and other specialty ingredients in the United States and internationally. The company is headquartered in Roseville, Minnesota.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2720028000,"ebitda":166651000,"pe_ratio":33.76,"peg_ratio":2.46,"book_value":26.43,"dividend_per_share":0.76,"dividend_yield":0.0058,"eps":3.86,"revenue_ttm":1106099000,"gross_profit_ttm":246700000,"profit_margin":0.0729,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0705,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":-0.036,"quarterly_revenue_growth":0.076,"analyst_target_price":174,"analyst_number":2,"beta":0.737,"fifty_two_week_high":173.64,"fifty_two_week_low":116.05,"fifty_day_ma":126.19,"two_hundred_day_ma":143.54,"shares_outstanding":20875100,"forward_pe":29.5,"price_to_sales":2.459,"price_to_book":4.731,"ev_to_revenue":2.573,"ev_to_ebitda":20.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:00.610287+00:00"},"optionObservedAt":"2026-10-22T19:49:59.801Z","bars":[{"c":131.04,"h":131.08,"l":131.04,"n":6,"o":131.08,"t":"2026-10-15T09:50:00Z","v":204,"vw":131.06},{"c":130.2,"h":130.2,"l":130.2,"n":5,"o":130.2,"t":"2026-10-15T12:50:00Z","v":274,"vw":130.2},{"c":128.984633,"h":131.28,"l":128.984633,"n":27,"o":131.28,"t":"2026-10-15T13:30:00Z","v":1865,"vw":130.795272},{"c":132.9,"h":132.9,"l":131.4,"n":63,"o":132.47,"t":"2026-10-15T13:35:00Z","v":3913,"vw":132.352917},{"c":132.275,"h":132.275,"l":132.275,"n":6,"o":132.275,"t":"2026-10-15T13:40:00Z","v":238,"vw":132.275},{"c":131.295,"h":131.58,"l":131.24,"n":24,"o":131.58,"t":"2026-10-15T13:45:00Z","v":435,"vw":131.368016},{"c":132.17,"h":132.17,"l":132.17,"n":73,"o":132.17,"t":"2026-10-15T13:50:00Z","v":762,"vw":132.17},{"c":132.33,"h":132.72,"l":132.33,"n":41,"o":132.72,"t":"2026-10-15T14:00:00Z","v":1117,"vw":132.6225},{"c":132.2341,"h":132.2341,"l":132.2341,"n":3,"o":132.2341,"t":"2026-10-15T14:05:00Z","v":123,"vw":132.2341},{"c":132.42,"h":132.42,"l":132.42,"n":15,"o":132.42,"t":"2026-10-15T14:25:00Z","v":614,"vw":132.42},{"c":132.47,"h":132.47,"l":132.47,"n":13,"o":132.47,"t":"2026-10-15T14:30:00Z","v":383,"vw":132.47},{"c":132.6175,"h":132.67,"l":132.6,"n":80,"o":132.62,"t":"2026-10-15T14:35:00Z","v":1926,"vw":132.637751},{"c":131.79,"h":132.57,"l":131.79,"n":61,"o":132.42,"t":"2026-10-15T14:45:00Z","v":1991,"vw":132.387778},{"c":132.58,"h":132.6,"l":132.46,"n":50,"o":132.59,"t":"2026-10-15T14:55:00Z","v":1331,"vw":132.5575},{"c":131.95,"h":132.665,"l":131.95,"n":86,"o":132.63,"t":"2026-10-15T15:05:00Z","v":2348,"vw":132.424708},{"c":130.885,"h":131.215,"l":130.885,"n":45,"o":131.215,"t":"2026-10-15T15:45:00Z","v":921,"vw":131.083},{"c":131,"h":131,"l":130.96,"n":91,"o":130.96,"t":"2026-10-15T15:50:00Z","v":586,"vw":130.986885},{"c":130.74,"h":130.74,"l":130.74,"n":8,"o":130.74,"t":"2026-10-15T15:55:00Z","v":181,"vw":130.74},{"c":130.645,"h":130.645,"l":130.6344,"n":21,"o":130.6344,"t":"2026-10-15T16:05:00Z","v":1599,"vw":130.639384},{"c":130.31,"h":130.39,"l":130.31,"n":23,"o":130.39,"t":"2026-10-15T16:40:00Z","v":544,"vw":130.35},{"c":130.4963,"h":130.4963,"l":130.4963,"n":7,"o":130.4963,"t":"2026-10-15T17:00:00Z","v":198,"vw":130.4963},{"c":130.43,"h":130.43,"l":130.43,"n":10,"o":130.43,"t":"2026-10-15T17:45:00Z","v":206,"vw":130.43},{"c":130.135,"h":130.135,"l":130.135,"n":50,"o":130.135,"t":"2026-10-15T18:00:00Z","v":933,"vw":130.135},{"c":130.47,"h":130.57,"l":130,"n":173,"o":130,"t":"2026-10-15T18:10:00Z","v":4775,"vw":130.182263},{"c":130.53,"h":130.69,"l":130.53,"n":27,"o":130.69,"t":"2026-10-15T18:15:00Z","v":693,"vw":130.592992},{"c":130.54,"h":130.54,"l":130.535,"n":8,"o":130.535,"t":"2026-10-15T18:25:00Z","v":571,"vw":130.536006},{"c":130.59,"h":130.59,"l":130.59,"n":8,"o":130.59,"t":"2026-10-15T18:30:00Z","v":231,"vw":130.59},{"c":130.58,"h":130.58,"l":130.58,"n":14,"o":130.58,"t":"2026-10-15T18:55:00Z","v":200,"vw":130.58},{"c":130.605,"h":130.605,"l":130.605,"n":28,"o":130.605,"t":"2026-10-15T19:00:00Z","v":387,"vw":130.605},{"c":130.555,"h":130.555,"l":130.555,"n":15,"o":130.555,"t":"2026-10-15T19:05:00Z","v":416,"vw":130.555},{"c":130.84,"h":130.89,"l":130.685,"n":46,"o":130.685,"t":"2026-10-15T19:10:00Z","v":702,"vw":130.805},{"c":131.025,"h":131.025,"l":130.98,"n":70,"o":130.98,"t":"2026-10-15T19:20:00Z","v":1105,"vw":130.999576},{"c":130.89,"h":130.9,"l":130.88,"n":33,"o":130.9,"t":"2026-10-15T19:25:00Z","v":613,"vw":130.892289},{"c":131.045,"h":131.16,"l":130.895,"n":107,"o":130.895,"t":"2026-10-15T19:30:00Z","v":4028,"vw":130.922778},{"c":131.35,"h":131.44,"l":131.35,"n":45,"o":131.43,"t":"2026-10-15T19:35:00Z","v":828,"vw":131.406667},{"c":131.15,"h":131.155,"l":131.14,"n":50,"o":131.14,"t":"2026-10-15T19:40:00Z","v":650,"vw":131.14625},{"c":131.16,"h":131.47,"l":131.15,"n":58,"o":131.47,"t":"2026-10-15T19:45:00Z","v":628,"vw":131.254937},{"c":131.16,"h":131.28,"l":131.16,"n":56,"o":131.25,"t":"2026-10-15T19:50:00Z","v":1301,"vw":131.238},{"c":132.08,"h":132.32,"l":131.55,"n":594,"o":131.55,"t":"2026-10-15T19:55:00Z","v":15181,"vw":131.954742},{"c":131.82,"h":131.82,"l":131.82,"n":15,"o":131.82,"t":"2026-10-15T20:00:00Z","v":35257,"vw":131.82},{"c":131.82,"h":131.82,"l":131.82,"n":1,"o":131.82,"t":"2026-10-15T20:25:00Z","v":264,"vw":131.82},{"c":131.79,"h":131.82,"l":131.79,"n":26,"o":131.82,"t":"2026-10-16T08:00:00Z","v":364,"vw":131.805},{"c":132.18,"h":132.18,"l":130.26,"n":9,"o":131.98,"t":"2026-10-16T13:30:00Z","v":2717,"vw":131.901958},{"c":132.17,"h":132.17,"l":132.17,"n":44,"o":132.17,"t":"2026-10-16T13:40:00Z","v":862,"vw":132.17},{"c":132.66,"h":132.66,"l":132.66,"n":14,"o":132.66,"t":"2026-10-16T13:55:00Z","v":239,"vw":132.66},{"c":133.74,"h":133.74,"l":133.45,"n":25,"o":133.45,"t":"2026-10-16T14:05:00Z","v":529,"vw":133.595},{"c":132.965,"h":132.965,"l":132.965,"n":11,"o":132.965,"t":"2026-10-16T14:15:00Z","v":216,"vw":132.965},{"c":132.805,"h":133.515,"l":132.75,"n":33,"o":132.79,"t":"2026-10-16T14:25:00Z","v":2027,"vw":132.869861},{"c":132.37,"h":132.575,"l":132.37,"n":80,"o":132.575,"t":"2026-10-16T14:35:00Z","v":861,"vw":132.44625},{"c":131.88,"h":131.88,"l":131.88,"n":3,"o":131.88,"t":"2026-10-16T14:40:00Z","v":328,"vw":131.88},{"c":132.16,"h":132.16,"l":131.62,"n":24,"o":131.62,"t":"2026-10-16T14:55:00Z","v":1793,"vw":132.092059},{"c":131.5401,"h":131.5401,"l":131.5401,"n":2,"o":131.5401,"t":"2026-10-16T15:15:00Z","v":101,"vw":131.5401},{"c":131.3301,"h":131.3301,"l":131.3301,"n":5,"o":131.3301,"t":"2026-10-16T15:20:00Z","v":173,"vw":131.3301},{"c":132.055,"h":132.0675,"l":132.04,"n":47,"o":132.04,"t":"2026-10-16T15:25:00Z","v":722,"vw":132.054167},{"c":131.95,"h":132.25,"l":131.95,"n":24,"o":132.25,"t":"2026-10-16T15:30:00Z","v":1404,"vw":132.171259},{"c":132.53,"h":132.53,"l":132.305,"n":39,"o":132.305,"t":"2026-10-16T15:35:00Z","v":842,"vw":132.46375},{"c":132.42,"h":132.45,"l":132.42,"n":15,"o":132.445,"t":"2026-10-16T15:40:00Z","v":579,"vw":132.441},{"c":132.55,"h":132.55,"l":132.495,"n":32,"o":132.495,"t":"2026-10-16T15:45:00Z","v":482,"vw":132.51875},{"c":132.3625,"h":132.57,"l":132.3625,"n":46,"o":132.57,"t":"2026-10-16T15:50:00Z","v":685,"vw":132.515625},{"c":132,"h":132,"l":131.6126,"n":20,"o":131.6126,"t":"2026-10-16T15:55:00Z","v":1796,"vw":131.883002},{"c":131.7521,"h":131.7521,"l":131.7521,"n":6,"o":131.7521,"t":"2026-10-16T16:05:00Z","v":517,"vw":131.7521},{"c":132.37,"h":132.37,"l":132.37,"n":7,"o":132.37,"t":"2026-10-16T16:10:00Z","v":241,"vw":132.37},{"c":132.175,"h":132.43,"l":132.175,"n":11,"o":132.43,"t":"2026-10-16T16:15:00Z","v":508,"vw":132.320418},{"c":132.335,"h":132.335,"l":132.275,"n":74,"o":132.31,"t":"2026-10-16T16:20:00Z","v":1433,"vw":132.288455},{"c":132.2275,"h":132.345,"l":132.2275,"n":21,"o":132.345,"t":"2026-10-16T16:25:00Z","v":595,"vw":132.28625},{"c":132.2225,"h":132.235,"l":132,"n":20,"o":132,"t":"2026-10-16T16:30:00Z","v":555,"vw":132.1525},{"c":132.2325,"h":132.255,"l":132,"n":35,"o":132.245,"t":"2026-10-16T16:35:00Z","v":1659,"vw":132.127295},{"c":132.15,"h":132.25,"l":132.15,"n":40,"o":132.2375,"t":"2026-10-16T16:40:00Z","v":808,"vw":132.22},{"c":132.09,"h":132.21,"l":132.09,"n":60,"o":132.145,"t":"2026-10-16T16:45:00Z","v":1384,"vw":132.13392},{"c":132.065,"h":132.065,"l":132.065,"n":9,"o":132.065,"t":"2026-10-16T16:55:00Z","v":123,"vw":132.065},{"c":131.885,"h":132.065,"l":131.88,"n":190,"o":132.065,"t":"2026-10-16T17:00:00Z","v":5734,"vw":131.946302},{"c":131.575,"h":131.575,"l":131.575,"n":7,"o":131.575,"t":"2026-10-16T17:10:00Z","v":130,"vw":131.575},{"c":131.61,"h":131.935,"l":131.61,"n":57,"o":131.81,"t":"2026-10-16T17:15:00Z","v":1465,"vw":131.8275},{"c":131.79,"h":131.79,"l":131.47,"n":9,"o":131.79,"t":"2026-10-16T17:20:00Z","v":323,"vw":131.683333},{"c":131.53,"h":131.885,"l":131.52,"n":39,"o":131.885,"t":"2026-10-16T17:25:00Z","v":939,"vw":131.6},{"c":131.48,"h":131.48,"l":131.48,"n":5,"o":131.48,"t":"2026-10-16T17:30:00Z","v":442,"vw":131.48},{"c":131.445,"h":131.445,"l":131.445,"n":10,"o":131.445,"t":"2026-10-16T17:35:00Z","v":271,"vw":131.445},{"c":131.385,"h":131.635,"l":131.385,"n":18,"o":131.635,"t":"2026-10-16T17:40:00Z","v":552,"vw":131.533333},{"c":131.655,"h":131.655,"l":131.655,"n":6,"o":131.655,"t":"2026-10-16T17:45:00Z","v":207,"vw":131.655},{"c":131.58,"h":131.76,"l":131.43,"n":61,"o":131.655,"t":"2026-10-16T17:50:00Z","v":2714,"vw":131.595417},{"c":131.11,"h":131.585,"l":131.11,"n":58,"o":131.585,"t":"2026-10-16T17:55:00Z","v":2577,"vw":131.32875},{"c":131.44,"h":131.445,"l":131.44,"n":12,"o":131.445,"t":"2026-10-16T18:00:00Z","v":442,"vw":131.4425},{"c":131.26,"h":131.26,"l":131.26,"n":5,"o":131.26,"t":"2026-10-16T18:10:00Z","v":123,"vw":131.26},{"c":131.43,"h":131.45,"l":131.43,"n":73,"o":131.45,"t":"2026-10-16T18:15:00Z","v":1458,"vw":131.432656},{"c":131.435,"h":131.435,"l":131.435,"n":16,"o":131.435,"t":"2026-10-16T18:30:00Z","v":505,"vw":131.435},{"c":131.33,"h":131.615,"l":131.33,"n":58,"o":131.615,"t":"2026-10-16T18:35:00Z","v":1852,"vw":131.591667},{"c":131.515,"h":131.515,"l":131.515,"n":6,"o":131.515,"t":"2026-10-16T18:40:00Z","v":211,"vw":131.515},{"c":131.5,"h":131.5,"l":131.5,"n":9,"o":131.5,"t":"2026-10-16T18:45:00Z","v":120,"vw":131.5},{"c":131.5,"h":131.5,"l":131.49,"n":7,"o":131.49,"t":"2026-10-16T18:55:00Z","v":278,"vw":131.495},{"c":131.44,"h":131.675,"l":131.44,"n":113,"o":131.6,"t":"2026-10-16T19:05:00Z","v":3318,"vw":131.592941},{"c":131.385,"h":131.385,"l":131.375,"n":17,"o":131.375,"t":"2026-10-16T19:10:00Z","v":393,"vw":131.378333},{"c":131.45,"h":131.51,"l":131.385,"n":74,"o":131.385,"t":"2026-10-16T19:15:00Z","v":1666,"vw":131.487727},{"c":131.62,"h":131.62,"l":131.62,"n":20,"o":131.62,"t":"2026-10-16T19:25:00Z","v":505,"vw":131.62},{"c":131.5,"h":131.83,"l":131.3,"n":76,"o":131.715,"t":"2026-10-16T19:30:00Z","v":2163,"vw":131.585703},{"c":131.35,"h":131.51,"l":131.28,"n":46,"o":131.29,"t":"2026-10-16T19:35:00Z","v":781,"vw":131.3575},{"c":131.2875,"h":131.305,"l":131.2875,"n":25,"o":131.305,"t":"2026-10-16T19:40:00Z","v":688,"vw":131.299167},{"c":131.56,"h":131.56,"l":131.39,"n":79,"o":131.39,"t":"2026-10-16T19:45:00Z","v":1808,"vw":131.508333},{"c":131.65,"h":131.69,"l":131.11,"n":218,"o":131.445,"t":"2026-10-16T19:50:00Z","v":6263,"vw":131.313088},{"c":131.7,"h":131.8,"l":131.425,"n":575,"o":131.51,"t":"2026-10-16T19:55:00Z","v":16526,"vw":131.648393},{"c":131.66,"h":131.76,"l":131.66,"n":22,"o":131.76,"t":"2026-10-16T20:00:00Z","v":39451,"vw":131.660321},{"c":131.97,"h":131.97,"l":131.97,"n":12,"o":131.97,"t":"2026-10-19T13:30:00Z","v":536,"vw":131.97},{"c":132.175,"h":132.175,"l":132.175,"n":4,"o":132.175,"t":"2026-10-19T13:35:00Z","v":106,"vw":132.175},{"c":131.9,"h":131.9,"l":131.9,"n":6,"o":131.9,"t":"2026-10-19T13:40:00Z","v":115,"vw":131.9},{"c":131.86,"h":131.86,"l":131.85,"n":17,"o":131.85,"t":"2026-10-19T13:45:00Z","v":555,"vw":131.856689},{"c":131.97,"h":131.97,"l":131.97,"n":11,"o":131.97,"t":"2026-10-19T13:50:00Z","v":514,"vw":131.97},{"c":132.12,"h":132.12,"l":132.12,"n":81,"o":132.12,"t":"2026-10-19T14:00:00Z","v":875,"vw":132.12},{"c":132.3,"h":132.3,"l":132.3,"n":2,"o":132.3,"t":"2026-10-19T14:10:00Z","v":101,"vw":132.3},{"c":131.855,"h":131.95,"l":131.855,"n":8,"o":131.95,"t":"2026-10-19T14:30:00Z","v":435,"vw":131.87881},{"c":130.91,"h":131.765,"l":130.91,"n":22,"o":131.765,"t":"2026-10-19T14:35:00Z","v":359,"vw":131.44605},{"c":131.98,"h":132.185,"l":131.82,"n":238,"o":132.185,"t":"2026-10-19T14:40:00Z","v":4609,"vw":131.953307},{"c":132.04,"h":132.1,"l":131.94,"n":89,"o":131.94,"t":"2026-10-19T14:45:00Z","v":1807,"vw":132.057841},{"c":132,"h":132,"l":132,"n":7,"o":132,"t":"2026-10-19T15:00:00Z","v":560,"vw":132},{"c":132.21,"h":132.21,"l":132.21,"n":6,"o":132.21,"t":"2026-10-19T15:05:00Z","v":188,"vw":132.21},{"c":132.1,"h":132.55,"l":132.1,"n":8,"o":132.55,"t":"2026-10-19T15:10:00Z","v":582,"vw":132.437297},{"c":132.885,"h":132.885,"l":132.57,"n":17,"o":132.57,"t":"2026-10-19T15:20:00Z","v":276,"vw":132.7275},{"c":133.06,"h":133.06,"l":133.06,"n":12,"o":133.06,"t":"2026-10-19T15:40:00Z","v":195,"vw":133.06},{"c":132.7092,"h":133,"l":132.7092,"n":20,"o":133,"t":"2026-10-19T15:45:00Z","v":379,"vw":132.874216},{"c":132.88,"h":132.88,"l":132.88,"n":16,"o":132.88,"t":"2026-10-19T15:50:00Z","v":195,"vw":132.88},{"c":132.95,"h":132.97,"l":132.945,"n":59,"o":132.945,"t":"2026-10-19T15:55:00Z","v":7005,"vw":132.94643},{"c":132.72,"h":132.72,"l":132.72,"n":3,"o":132.72,"t":"2026-10-19T16:05:00Z","v":115,"vw":132.72},{"c":132.67,"h":132.67,"l":132.67,"n":3,"o":132.67,"t":"2026-10-19T16:15:00Z","v":102,"vw":132.67},{"c":132.61,"h":132.61,"l":132.61,"n":7,"o":132.61,"t":"2026-10-19T16:25:00Z","v":111,"vw":132.61},{"c":132.63,"h":132.63,"l":132.63,"n":5,"o":132.63,"t":"2026-10-19T16:30:00Z","v":108,"vw":132.63},{"c":132.63,"h":132.63,"l":132.63,"n":9,"o":132.63,"t":"2026-10-19T16:35:00Z","v":224,"vw":132.63},{"c":132.61,"h":132.63,"l":132.5,"n":9,"o":132.63,"t":"2026-10-19T16:40:00Z","v":1662,"vw":132.516733},{"c":132.695,"h":132.695,"l":132.695,"n":8,"o":132.695,"t":"2026-10-19T16:45:00Z","v":226,"vw":132.695},{"c":132.405,"h":132.57,"l":132.39,"n":36,"o":132.57,"t":"2026-10-19T16:55:00Z","v":704,"vw":132.438632},{"c":132.37,"h":132.37,"l":132.37,"n":10,"o":132.37,"t":"2026-10-19T17:00:00Z","v":148,"vw":132.37},{"c":132.23,"h":132.26,"l":132.21,"n":95,"o":132.26,"t":"2026-10-19T17:10:00Z","v":2189,"vw":132.230909},{"c":132.465,"h":132.465,"l":132.37,"n":17,"o":132.37,"t":"2026-10-19T17:25:00Z","v":319,"vw":132.4175},{"c":132.33,"h":132.51,"l":132.33,"n":56,"o":132.38,"t":"2026-10-19T17:35:00Z","v":830,"vw":132.406667},{"c":132.17,"h":132.34,"l":132.17,"n":29,"o":132.34,"t":"2026-10-19T17:50:00Z","v":365,"vw":132.255},{"c":132.49,"h":132.52,"l":132.34,"n":97,"o":132.35,"t":"2026-10-19T17:55:00Z","v":1878,"vw":132.404295},{"c":132.45,"h":132.45,"l":132.45,"n":7,"o":132.45,"t":"2026-10-19T18:00:00Z","v":113,"vw":132.45},{"c":132.72,"h":132.72,"l":132.72,"n":7,"o":132.72,"t":"2026-10-19T18:05:00Z","v":169,"vw":132.72},{"c":132.46,"h":132.46,"l":132.46,"n":11,"o":132.46,"t":"2026-10-19T18:15:00Z","v":175,"vw":132.46},{"c":132.32,"h":132.32,"l":132.32,"n":43,"o":132.32,"t":"2026-10-19T18:20:00Z","v":960,"vw":132.32},{"c":131.97,"h":132.02,"l":131.97,"n":33,"o":132.02,"t":"2026-10-19T18:30:00Z","v":1173,"vw":131.986},{"c":131.875,"h":131.94,"l":131.875,"n":30,"o":131.94,"t":"2026-10-19T18:45:00Z","v":541,"vw":131.9075},{"c":132.065,"h":132.065,"l":132.065,"n":7,"o":132.065,"t":"2026-10-19T18:50:00Z","v":161,"vw":132.065},{"c":131.73,"h":131.9,"l":131.73,"n":33,"o":131.9,"t":"2026-10-19T18:55:00Z","v":886,"vw":131.815},{"c":131.705,"h":131.71,"l":131.705,"n":40,"o":131.71,"t":"2026-10-19T19:05:00Z","v":887,"vw":131.7075},{"c":131.7,"h":131.83,"l":131.7,"n":16,"o":131.83,"t":"2026-10-19T19:10:00Z","v":346,"vw":131.782899},{"c":131.71,"h":131.7328,"l":131.7,"n":95,"o":131.7328,"t":"2026-10-19T19:15:00Z","v":1605,"vw":131.716308},{"c":131.615,"h":131.625,"l":131.615,"n":16,"o":131.625,"t":"2026-10-19T19:20:00Z","v":771,"vw":131.621031},{"c":131.53,"h":131.63,"l":131.4501,"n":36,"o":131.63,"t":"2026-10-19T19:25:00Z","v":903,"vw":131.485787},{"c":131.49,"h":131.5357,"l":131.45,"n":101,"o":131.45,"t":"2026-10-19T19:30:00Z","v":1542,"vw":131.490091},{"c":131.31,"h":131.57,"l":131.31,"n":78,"o":131.41,"t":"2026-10-19T19:35:00Z","v":1945,"vw":131.48375},{"c":131.71,"h":131.88,"l":131.3528,"n":54,"o":131.3528,"t":"2026-10-19T19:40:00Z","v":861,"vw":131.548464},{"c":131.945,"h":131.945,"l":131.785,"n":35,"o":131.785,"t":"2026-10-19T19:45:00Z","v":1574,"vw":131.800769},{"c":131.62,"h":132.06,"l":131.55,"n":254,"o":131.85,"t":"2026-10-19T19:50:00Z","v":6293,"vw":131.735019},{"c":131.54,"h":131.73,"l":131.38,"n":496,"o":131.68,"t":"2026-10-19T19:55:00Z","v":9910,"vw":131.516402},{"c":131.42,"h":131.42,"l":131.42,"n":27,"o":131.42,"t":"2026-10-19T20:00:00Z","v":22386,"vw":131.42},{"c":131.42,"h":131.42,"l":131.42,"n":1,"o":131.42,"t":"2026-10-19T20:25:00Z","v":528,"vw":131.42},{"c":131.38,"h":131.42,"l":131.38,"n":8,"o":131.42,"t":"2026-10-20T08:00:00Z","v":305,"vw":131.396},{"c":131.7,"h":131.7,"l":131.7,"n":6,"o":131.7,"t":"2026-10-20T13:30:00Z","v":945,"vw":131.7},{"c":132,"h":132.01,"l":131.58,"n":113,"o":131.58,"t":"2026-10-20T13:40:00Z","v":550,"vw":131.861457},{"c":131.4572,"h":131.4572,"l":131.4572,"n":4,"o":131.4572,"t":"2026-10-20T13:55:00Z","v":3401,"vw":131.4572},{"c":131.845,"h":131.845,"l":131.845,"n":12,"o":131.845,"t":"2026-10-20T14:15:00Z","v":559,"vw":131.845},{"c":132.31,"h":132.31,"l":132.31,"n":39,"o":132.31,"t":"2026-10-20T14:20:00Z","v":742,"vw":132.31},{"c":132.94,"h":132.94,"l":132.94,"n":15,"o":132.94,"t":"2026-10-20T14:40:00Z","v":317,"vw":132.94},{"c":133.1,"h":133.1,"l":133.05,"n":38,"o":133.05,"t":"2026-10-20T14:50:00Z","v":758,"vw":133.075},{"c":132.79,"h":132.79,"l":132.79,"n":41,"o":132.79,"t":"2026-10-20T15:10:00Z","v":661,"vw":132.79},{"c":132.755,"h":132.755,"l":132.755,"n":5,"o":132.755,"t":"2026-10-20T15:15:00Z","v":110,"vw":132.755},{"c":132.725,"h":132.725,"l":132.725,"n":12,"o":132.725,"t":"2026-10-20T15:30:00Z","v":120,"vw":132.725},{"c":132.43,"h":132.43,"l":132.43,"n":8,"o":132.43,"t":"2026-10-20T15:50:00Z","v":215,"vw":132.43},{"c":132.27,"h":132.65,"l":132.27,"n":61,"o":132.44,"t":"2026-10-20T16:00:00Z","v":1344,"vw":132.506098},{"c":132.2,"h":132.21,"l":132.2,"n":44,"o":132.21,"t":"2026-10-20T16:05:00Z","v":963,"vw":132.205},{"c":132.91,"h":132.91,"l":131.845,"n":211,"o":132,"t":"2026-10-20T16:15:00Z","v":9232,"vw":132.402392},{"c":132.81,"h":132.81,"l":132.81,"n":6,"o":132.81,"t":"2026-10-20T16:25:00Z","v":180,"vw":132.81},{"c":132.5046,"h":132.795,"l":132.5046,"n":8,"o":132.795,"t":"2026-10-20T16:30:00Z","v":437,"vw":132.590268},{"c":132.81,"h":132.81,"l":132.795,"n":31,"o":132.795,"t":"2026-10-20T16:45:00Z","v":502,"vw":132.80058},{"c":132.37,"h":132.52,"l":132.37,"n":54,"o":132.52,"t":"2026-10-20T16:50:00Z","v":1055,"vw":132.445373},{"c":132.375,"h":132.375,"l":132.375,"n":7,"o":132.375,"t":"2026-10-20T17:00:00Z","v":256,"vw":132.375},{"c":132.17,"h":132.17,"l":132.17,"n":16,"o":132.17,"t":"2026-10-20T17:05:00Z","v":237,"vw":132.17},{"c":132.305,"h":132.305,"l":132.305,"n":15,"o":132.305,"t":"2026-10-20T17:10:00Z","v":488,"vw":132.305},{"c":132.11,"h":132.5799,"l":132.11,"n":51,"o":132.305,"t":"2026-10-20T17:25:00Z","v":4827,"vw":132.529502},{"c":131.93,"h":132.17,"l":131.885,"n":318,"o":132.12,"t":"2026-10-20T17:30:00Z","v":17452,"vw":132.014683},{"c":132.35,"h":132.35,"l":132.19,"n":83,"o":132.19,"t":"2026-10-20T17:40:00Z","v":1670,"vw":132.271667},{"c":132.28,"h":132.28,"l":132.28,"n":45,"o":132.28,"t":"2026-10-20T18:00:00Z","v":2661,"vw":132.28},{"c":132.665,"h":132.665,"l":132.42,"n":39,"o":132.42,"t":"2026-10-20T18:10:00Z","v":1333,"vw":132.605224},{"c":132.26,"h":132.26,"l":132.26,"n":26,"o":132.26,"t":"2026-10-20T18:25:00Z","v":577,"vw":132.26},{"c":132.01,"h":132.05,"l":132.01,"n":8,"o":132.05,"t":"2026-10-20T18:40:00Z","v":221,"vw":132.03},{"c":132.0435,"h":132.0435,"l":132.0435,"n":12,"o":132.0435,"t":"2026-10-20T18:45:00Z","v":279,"vw":132.0435},{"c":132,"h":132.01,"l":131.815,"n":112,"o":132.01,"t":"2026-10-20T18:50:00Z","v":7984,"vw":131.987105},{"c":132.08,"h":132.08,"l":132.08,"n":14,"o":132.08,"t":"2026-10-20T18:55:00Z","v":3769,"vw":132.08},{"c":131.755,"h":132.1,"l":131.665,"n":111,"o":132,"t":"2026-10-20T19:00:00Z","v":6970,"vw":131.97705},{"c":131.24,"h":131.4,"l":130.985,"n":109,"o":131.33,"t":"2026-10-20T19:10:00Z","v":2321,"vw":131.218462},{"c":130.98,"h":130.98,"l":130.98,"n":8,"o":130.98,"t":"2026-10-20T19:20:00Z","v":125,"vw":130.98},{"c":130.73,"h":131,"l":130.73,"n":50,"o":131,"t":"2026-10-20T19:25:00Z","v":744,"vw":130.870813},{"c":130.64,"h":131.075,"l":130.64,"n":84,"o":131.075,"t":"2026-10-20T19:30:00Z","v":2117,"vw":130.881326},{"c":130.44,"h":130.44,"l":130.44,"n":19,"o":130.44,"t":"2026-10-20T19:35:00Z","v":152,"vw":130.44},{"c":130.88,"h":130.97,"l":130.465,"n":94,"o":130.465,"t":"2026-10-20T19:40:00Z","v":1442,"vw":130.86366},{"c":131.15,"h":131.26,"l":130.98,"n":245,"o":131.0125,"t":"2026-10-20T19:45:00Z","v":6848,"vw":131.158577},{"c":131.02,"h":131.4325,"l":131.02,"n":181,"o":131.26,"t":"2026-10-20T19:50:00Z","v":4420,"vw":131.161932},{"c":131.07,"h":131.246,"l":130.38,"n":577,"o":130.63,"t":"2026-10-20T19:55:00Z","v":15075,"vw":130.818766},{"c":130.99,"h":130.99,"l":130.99,"n":27,"o":130.99,"t":"2026-10-20T20:00:00Z","v":31034,"vw":130.99},{"c":130.99,"h":130.99,"l":130.99,"n":1,"o":130.99,"t":"2026-10-20T20:25:00Z","v":1056,"vw":130.99},{"c":131.27,"h":131.785,"l":130.91,"n":44,"o":130.91,"t":"2026-10-21T13:30:00Z","v":1452,"vw":131.170029},{"c":131.57,"h":132.13,"l":130.615,"n":27,"o":131.456,"t":"2026-10-21T13:35:00Z","v":1245,"vw":131.371932},{"c":131.035,"h":131.035,"l":131.035,"n":5,"o":131.035,"t":"2026-10-21T13:40:00Z","v":110,"vw":131.035},{"c":130.74,"h":130.74,"l":130.74,"n":30,"o":130.74,"t":"2026-10-21T13:45:00Z","v":529,"vw":130.74},{"c":130.65,"h":131.0345,"l":130.595,"n":60,"o":130.595,"t":"2026-10-21T14:00:00Z","v":4887,"vw":130.990155},{"c":130.7,"h":130.71,"l":130.7,"n":37,"o":130.71,"t":"2026-10-21T14:05:00Z","v":834,"vw":130.706667},{"c":130.2957,"h":130.9411,"l":130.2957,"n":78,"o":130.9411,"t":"2026-10-21T14:10:00Z","v":1102,"vw":130.683309},{"c":130.8553,"h":130.8553,"l":130.8553,"n":1,"o":130.8553,"t":"2026-10-21T14:15:00Z","v":228,"vw":130.8553},{"c":130.55,"h":130.55,"l":130.55,"n":3,"o":130.55,"t":"2026-10-21T14:20:00Z","v":185,"vw":130.55},{"c":129.83,"h":129.83,"l":129.83,"n":12,"o":129.83,"t":"2026-10-21T14:25:00Z","v":111,"vw":129.83},{"c":129.745,"h":129.745,"l":129.31,"n":29,"o":129.31,"t":"2026-10-21T14:30:00Z","v":694,"vw":129.51},{"c":129.87,"h":129.87,"l":129.75,"n":106,"o":129.75,"t":"2026-10-21T14:35:00Z","v":557,"vw":129.81},{"c":129.79,"h":129.8,"l":129.6651,"n":69,"o":129.72,"t":"2026-10-21T14:40:00Z","v":1406,"vw":129.742859},{"c":129.855,"h":129.855,"l":129.855,"n":7,"o":129.855,"t":"2026-10-21T14:45:00Z","v":350,"vw":129.855},{"c":129.85,"h":129.85,"l":129.85,"n":8,"o":129.85,"t":"2026-10-21T14:55:00Z","v":138,"vw":129.85},{"c":129.59,"h":129.74,"l":129.52,"n":86,"o":129.74,"t":"2026-10-21T15:05:00Z","v":1807,"vw":129.593},{"c":129.82,"h":129.82,"l":129.82,"n":23,"o":129.82,"t":"2026-10-21T15:10:00Z","v":459,"vw":129.82},{"c":129.385,"h":129.385,"l":129.3,"n":43,"o":129.3,"t":"2026-10-21T15:15:00Z","v":933,"vw":129.369023},{"c":128.99,"h":128.99,"l":128.99,"n":53,"o":128.99,"t":"2026-10-21T15:20:00Z","v":1522,"vw":128.99},{"c":128.8544,"h":128.8544,"l":128.8544,"n":10,"o":128.8544,"t":"2026-10-21T15:25:00Z","v":393,"vw":128.8544},{"c":129.11,"h":130.05,"l":129,"n":231,"o":129.17,"t":"2026-10-21T15:45:00Z","v":10458,"vw":129.597397},{"c":129.0216,"h":129.0216,"l":129.0216,"n":3,"o":129.0216,"t":"2026-10-21T15:50:00Z","v":214,"vw":129.0216},{"c":129.46,"h":129.46,"l":129.32,"n":33,"o":129.32,"t":"2026-10-21T15:55:00Z","v":473,"vw":129.39},{"c":129.29,"h":129.45,"l":129.29,"n":20,"o":129.45,"t":"2026-10-21T16:00:00Z","v":703,"vw":129.343333},{"c":129.29,"h":129.5061,"l":129.29,"n":15,"o":129.5061,"t":"2026-10-21T16:15:00Z","v":572,"vw":129.424152},{"c":129.4,"h":129.5235,"l":129.4,"n":9,"o":129.5235,"t":"2026-10-21T16:25:00Z","v":473,"vw":129.493081},{"c":129.86,"h":129.92,"l":129.23,"n":162,"o":129.23,"t":"2026-10-21T16:35:00Z","v":6331,"vw":129.620481},{"c":129.665,"h":129.7,"l":129.62,"n":55,"o":129.69,"t":"2026-10-21T16:40:00Z","v":1658,"vw":129.669085},{"c":129.65,"h":129.65,"l":129.645,"n":13,"o":129.645,"t":"2026-10-21T16:45:00Z","v":511,"vw":129.647949},{"c":129.64,"h":129.6425,"l":129.62,"n":30,"o":129.62,"t":"2026-10-21T17:05:00Z","v":923,"vw":129.635832},{"c":129.5254,"h":129.5254,"l":129.5254,"n":7,"o":129.5254,"t":"2026-10-21T17:10:00Z","v":381,"vw":129.5254},{"c":129.4001,"h":129.63,"l":129.4001,"n":17,"o":129.63,"t":"2026-10-21T17:20:00Z","v":352,"vw":129.502278},{"c":129.4675,"h":129.4675,"l":129.4675,"n":20,"o":129.4675,"t":"2026-10-21T17:30:00Z","v":312,"vw":129.4675},{"c":129.655,"h":129.73,"l":129.655,"n":47,"o":129.655,"t":"2026-10-21T17:35:00Z","v":2537,"vw":129.665311},{"c":129.74,"h":129.77,"l":129.74,"n":36,"o":129.77,"t":"2026-10-21T17:40:00Z","v":1134,"vw":129.755},{"c":129.745,"h":129.745,"l":129.745,"n":21,"o":129.745,"t":"2026-10-21T17:45:00Z","v":448,"vw":129.745},{"c":129.79,"h":129.79,"l":129.79,"n":13,"o":129.79,"t":"2026-10-21T17:50:00Z","v":286,"vw":129.79},{"c":129.74,"h":129.74,"l":129.57,"n":116,"o":129.69,"t":"2026-10-21T17:55:00Z","v":2091,"vw":129.670655},{"c":129.74,"h":129.8,"l":129.74,"n":14,"o":129.8,"t":"2026-10-21T18:00:00Z","v":457,"vw":129.775104},{"c":129.82,"h":129.94,"l":129.755,"n":83,"o":129.755,"t":"2026-10-21T18:30:00Z","v":2546,"vw":129.828002},{"c":130.545,"h":130.545,"l":129.8,"n":43,"o":129.95,"t":"2026-10-21T18:40:00Z","v":1836,"vw":130.133655},{"c":130.3,"h":130.3,"l":130.3,"n":11,"o":130.3,"t":"2026-10-21T18:45:00Z","v":230,"vw":130.3},{"c":130.23,"h":130.23,"l":130.21,"n":49,"o":130.23,"t":"2026-10-21T18:50:00Z","v":1180,"vw":130.225},{"c":129.93,"h":129.93,"l":129.93,"n":43,"o":129.93,"t":"2026-10-21T18:55:00Z","v":612,"vw":129.93},{"c":129.44,"h":129.44,"l":129.391,"n":36,"o":129.391,"t":"2026-10-21T19:00:00Z","v":674,"vw":129.421818},{"c":129.47,"h":129.47,"l":129.47,"n":13,"o":129.47,"t":"2026-10-21T19:05:00Z","v":274,"vw":129.47},{"c":129.35,"h":129.38,"l":129.35,"n":22,"o":129.38,"t":"2026-10-21T19:15:00Z","v":781,"vw":129.37},{"c":129.34,"h":129.69,"l":129.34,"n":65,"o":129.67,"t":"2026-10-21T19:20:00Z","v":1625,"vw":129.450833},{"c":129.55,"h":129.7225,"l":129.55,"n":45,"o":129.7225,"t":"2026-10-21T19:25:00Z","v":483,"vw":129.611568},{"c":129.35,"h":129.55,"l":129.35,"n":62,"o":129.55,"t":"2026-10-21T19:30:00Z","v":934,"vw":129.498148},{"c":129.57,"h":129.85,"l":129.57,"n":48,"o":129.85,"t":"2026-10-21T19:35:00Z","v":911,"vw":129.732979},{"c":129.84,"h":129.84,"l":129.73,"n":31,"o":129.73,"t":"2026-10-21T19:40:00Z","v":667,"vw":129.777304},{"c":129.71,"h":130.05,"l":129.62,"n":121,"o":129.75,"t":"2026-10-21T19:45:00Z","v":3542,"vw":129.78505},{"c":130.925,"h":130.925,"l":129.61,"n":221,"o":129.74,"t":"2026-10-21T19:50:00Z","v":9569,"vw":129.968132},{"c":130.22,"h":130.47,"l":130.01,"n":383,"o":130.47,"t":"2026-10-21T19:55:00Z","v":8070,"vw":130.243883},{"c":130.3,"h":130.3,"l":130.3,"n":8,"o":130.3,"t":"2026-10-21T20:00:00Z","v":19452,"vw":130.3},{"c":130.3,"h":130.3,"l":130.3,"n":1,"o":130.3,"t":"2026-10-21T20:25:00Z","v":2112,"vw":130.3},{"c":130.15,"h":130.28,"l":130.15,"n":12,"o":130.28,"t":"2026-10-22T13:30:00Z","v":604,"vw":130.253737},{"c":129.906,"h":129.906,"l":129.5,"n":13,"o":129.65,"t":"2026-10-22T13:35:00Z","v":435,"vw":129.687518},{"c":129.39,"h":130,"l":129.39,"n":123,"o":130,"t":"2026-10-22T13:40:00Z","v":1149,"vw":129.695},{"c":129.985,"h":129.985,"l":129.985,"n":3,"o":129.985,"t":"2026-10-22T13:50:00Z","v":217,"vw":129.985},{"c":131.15,"h":131.15,"l":130.91,"n":99,"o":131.1,"t":"2026-10-22T14:05:00Z","v":1324,"vw":131.05807},{"c":131.38,"h":131.93,"l":131.38,"n":43,"o":131.93,"t":"2026-10-22T14:10:00Z","v":934,"vw":131.581613},{"c":130.55,"h":130.55,"l":130.55,"n":30,"o":130.55,"t":"2026-10-22T14:20:00Z","v":669,"vw":130.55},{"c":130.2825,"h":130.2825,"l":130.2825,"n":17,"o":130.2825,"t":"2026-10-22T14:25:00Z","v":144,"vw":130.2825},{"c":130.61,"h":130.61,"l":129.85,"n":11,"o":129.85,"t":"2026-10-22T14:30:00Z","v":591,"vw":130.04},{"c":129.38,"h":129.38,"l":129.21,"n":157,"o":129.31,"t":"2026-10-22T14:35:00Z","v":4141,"vw":129.247715},{"c":129.265,"h":129.475,"l":129.26,"n":91,"o":129.475,"t":"2026-10-22T14:40:00Z","v":1103,"vw":129.357222},{"c":128.55,"h":128.995,"l":128.545,"n":97,"o":128.91,"t":"2026-10-22T14:45:00Z","v":1840,"vw":128.7075},{"c":128.45,"h":128.65,"l":128.45,"n":68,"o":128.6,"t":"2026-10-22T14:50:00Z","v":1624,"vw":128.570484},{"c":128.335,"h":128.75,"l":128.17,"n":151,"o":128.6,"t":"2026-10-22T14:55:00Z","v":6324,"vw":128.5004},{"c":128.28,"h":128.8586,"l":128.28,"n":31,"o":128.7,"t":"2026-10-22T15:00:00Z","v":1150,"vw":128.779246},{"c":129.1999,"h":129.1999,"l":128.35,"n":96,"o":128.35,"t":"2026-10-22T15:05:00Z","v":1486,"vw":128.792095},{"c":128.78,"h":128.78,"l":128.32,"n":34,"o":128.76,"t":"2026-10-22T15:10:00Z","v":694,"vw":128.62},{"c":128.72,"h":128.8175,"l":128.675,"n":90,"o":128.8175,"t":"2026-10-22T15:15:00Z","v":1392,"vw":128.764643},{"c":128.53,"h":128.53,"l":128.53,"n":18,"o":128.53,"t":"2026-10-22T15:20:00Z","v":231,"vw":128.53},{"c":129.265,"h":129.265,"l":128.81,"n":305,"o":128.86,"t":"2026-10-22T15:25:00Z","v":5319,"vw":128.914247},{"c":128.585,"h":129.1,"l":128.555,"n":150,"o":129.03,"t":"2026-10-22T15:30:00Z","v":13029,"vw":128.79369},{"c":128.65,"h":129.08,"l":128.52,"n":247,"o":128.585,"t":"2026-10-22T15:35:00Z","v":23920,"vw":128.680172},{"c":128.99,"h":129.36,"l":128.4,"n":206,"o":128.5,"t":"2026-10-22T15:40:00Z","v":14386,"vw":129.174396},{"c":129.05,"h":129.05,"l":128.925,"n":16,"o":128.925,"t":"2026-10-22T15:45:00Z","v":979,"vw":129.010833},{"c":129.25,"h":129.5,"l":129.15,"n":65,"o":129.18,"t":"2026-10-22T15:55:00Z","v":1550,"vw":129.267192},{"c":129.6,"h":129.6,"l":129.5,"n":29,"o":129.5,"t":"2026-10-22T16:05:00Z","v":1144,"vw":129.565574},{"c":129.8,"h":129.8,"l":129.8,"n":1,"o":129.8,"t":"2026-10-22T16:15:00Z","v":100,"vw":129.8},{"c":130.115,"h":130.115,"l":129.805,"n":71,"o":129.805,"t":"2026-10-22T16:25:00Z","v":2061,"vw":129.954167},{"c":130.13,"h":130.13,"l":129.85,"n":41,"o":129.85,"t":"2026-10-22T16:35:00Z","v":1174,"vw":130.01121},{"c":129.37,"h":129.63,"l":129.37,"n":70,"o":129.63,"t":"2026-10-22T16:40:00Z","v":2111,"vw":129.55465},{"c":129.5,"h":129.545,"l":129.5,"n":13,"o":129.545,"t":"2026-10-22T16:45:00Z","v":342,"vw":129.515},{"c":129.88,"h":129.89,"l":129.5,"n":33,"o":129.5,"t":"2026-10-22T16:50:00Z","v":1206,"vw":129.767143},{"c":130.075,"h":130.075,"l":129.74,"n":11,"o":129.74,"t":"2026-10-22T16:55:00Z","v":441,"vw":129.911418},{"c":130.075,"h":130.075,"l":130.075,"n":6,"o":130.075,"t":"2026-10-22T17:00:00Z","v":139,"vw":130.075},{"c":129.725,"h":129.725,"l":129.725,"n":63,"o":129.725,"t":"2026-10-22T17:10:00Z","v":849,"vw":129.725},{"c":129.68,"h":129.68,"l":129.57,"n":38,"o":129.57,"t":"2026-10-22T17:15:00Z","v":897,"vw":129.643565},{"c":129.65,"h":129.65,"l":129.65,"n":12,"o":129.65,"t":"2026-10-22T17:20:00Z","v":195,"vw":129.65},{"c":129.84,"h":129.84,"l":129.68,"n":33,"o":129.68,"t":"2026-10-22T17:25:00Z","v":2238,"vw":129.783019},{"c":130.1,"h":130.1158,"l":129.875,"n":50,"o":130.1158,"t":"2026-10-22T17:30:00Z","v":6206,"vw":130.098165},{"c":129.96,"h":130.1,"l":129.96,"n":22,"o":130.1,"t":"2026-10-22T17:35:00Z","v":1248,"vw":129.990427},{"c":130.36,"h":130.36,"l":129.87,"n":53,"o":129.87,"t":"2026-10-22T17:40:00Z","v":4554,"vw":130.320879},{"c":130.255,"h":130.4804,"l":130.225,"n":28,"o":130.35,"t":"2026-10-22T17:45:00Z","v":1331,"vw":130.301985},{"c":130.07,"h":130.26,"l":130.07,"n":43,"o":130.26,"t":"2026-10-22T17:50:00Z","v":687,"vw":130.11902},{"c":130.165,"h":130.165,"l":130.055,"n":32,"o":130.06,"t":"2026-10-22T17:55:00Z","v":924,"vw":130.114913},{"c":129.755,"h":130.24,"l":129.74,"n":91,"o":130.24,"t":"2026-10-22T18:00:00Z","v":2236,"vw":130.125181},{"c":130.725,"h":130.845,"l":129.95,"n":107,"o":129.95,"t":"2026-10-22T18:05:00Z","v":3005,"vw":130.47746},{"c":130.85,"h":130.85,"l":130.715,"n":40,"o":130.72,"t":"2026-10-22T18:10:00Z","v":675,"vw":130.761667},{"c":130.68,"h":130.915,"l":130.68,"n":36,"o":130.905,"t":"2026-10-22T18:15:00Z","v":2620,"vw":130.885862},{"c":131.065,"h":131.065,"l":130.71,"n":65,"o":130.93,"t":"2026-10-22T18:20:00Z","v":836,"vw":130.8975},{"c":130.865,"h":130.91,"l":130.865,"n":20,"o":130.91,"t":"2026-10-22T18:25:00Z","v":483,"vw":130.882313},{"c":131.07,"h":131.07,"l":130.85,"n":50,"o":130.85,"t":"2026-10-22T18:30:00Z","v":666,"vw":130.971442},{"c":130.685,"h":131.055,"l":130.685,"n":103,"o":131.055,"t":"2026-10-22T18:35:00Z","v":1981,"vw":130.743821},{"c":130.55,"h":130.575,"l":130.55,"n":71,"o":130.55,"t":"2026-10-22T18:40:00Z","v":1553,"vw":130.558446},{"c":130.765,"h":130.765,"l":130.765,"n":18,"o":130.765,"t":"2026-10-22T18:45:00Z","v":151,"vw":130.765},{"c":131.4,"h":131.525,"l":130.75,"n":168,"o":130.75,"t":"2026-10-22T18:50:00Z","v":5528,"vw":131.138454},{"c":131.31,"h":131.799,"l":131.31,"n":37,"o":131.799,"t":"2026-10-22T18:55:00Z","v":2285,"vw":131.662688},{"c":131.82,"h":131.82,"l":131.235,"n":128,"o":131.29,"t":"2026-10-22T19:00:00Z","v":4687,"vw":131.42038},{"c":131.935,"h":132.15,"l":131.45,"n":109,"o":131.82,"t":"2026-10-22T19:05:00Z","v":5870,"vw":131.882143},{"c":131.865,"h":132.29,"l":131.865,"n":43,"o":131.935,"t":"2026-10-22T19:10:00Z","v":3563,"vw":132.050966},{"c":131.65,"h":131.65,"l":131.65,"n":11,"o":131.65,"t":"2026-10-22T19:15:00Z","v":278,"vw":131.65},{"c":132.11,"h":132.11,"l":132.11,"n":24,"o":132.11,"t":"2026-10-22T19:20:00Z","v":400,"vw":132.11},{"c":132.315,"h":132.315,"l":132.31,"n":27,"o":132.31,"t":"2026-10-22T19:25:00Z","v":374,"vw":132.3125},{"c":132.14,"h":132.45,"l":132.14,"n":48,"o":132.45,"t":"2026-10-22T19:30:00Z","v":622,"vw":132.304897},{"c":132.02,"h":132.3,"l":132.02,"n":86,"o":132.3,"t":"2026-10-22T19:35:00Z","v":1759,"vw":132.221852},{"c":132.06,"h":132.1,"l":131.91,"n":112,"o":132.1,"t":"2026-10-22T19:40:00Z","v":3102,"vw":131.997557},{"c":132.6025,"h":132.6025,"l":131.86,"n":68,"o":131.86,"t":"2026-10-22T19:45:00Z","v":1109,"vw":132.202058},{"c":132.98,"h":132.98,"l":132.71,"n":144,"o":132.78,"t":"2026-10-22T19:50:00Z","v":2676,"vw":132.840448},{"c":133.15,"h":133.44,"l":132.89,"n":553,"o":133.245,"t":"2026-10-22T19:55:00Z","v":10053,"vw":133.134542},{"c":133.17,"h":133.17,"l":133.17,"n":27,"o":133.17,"t":"2026-10-22T20:00:00Z","v":27412,"vw":133.17},{"c":133.17,"h":133.17,"l":133.17,"n":1,"o":133.17,"t":"2026-10-22T20:25:00Z","v":4224,"vw":133.17}],"history":[{"c":124.52,"h":128.301,"l":124.11,"n":3809,"o":126.89,"t":"2024-10-21T04:00:00Z","v":112431,"vw":125.027582},{"c":122.93,"h":125.59,"l":122.83,"n":3337,"o":124.17,"t":"2024-10-22T04:00:00Z","v":99968,"vw":124.065296},{"c":121.57,"h":124.09,"l":121.53,"n":3213,"o":122.45,"t":"2024-10-23T04:00:00Z","v":66953,"vw":122.15872},{"c":118.68,"h":122.05,"l":118.46,"n":3861,"o":122.05,"t":"2024-10-24T04:00:00Z","v":102704,"vw":119.288796},{"c":116.5,"h":119.605,"l":116.33,"n":4969,"o":118.44,"t":"2024-10-25T04:00:00Z","v":133097,"vw":117.429959},{"c":116.92,"h":119.065,"l":116.87,"n":4318,"o":117.91,"t":"2024-10-28T04:00:00Z","v":104922,"vw":117.671533},{"c":117.16,"h":117.82,"l":114.3611,"n":4898,"o":115.91,"t":"2024-10-29T04:00:00Z","v":116306,"vw":116.247869},{"c":117.29,"h":119.41,"l":117.05,"n":5033,"o":117.05,"t":"2024-10-30T04:00:00Z","v":116459,"vw":117.999306},{"c":106.9,"h":114.685,"l":98.72,"n":7578,"o":109.51,"t":"2024-10-31T04:00:00Z","v":237795,"vw":109.432524},{"c":106.4,"h":109.5,"l":103.73,"n":6231,"o":106.89,"t":"2024-11-01T04:00:00Z","v":152738,"vw":105.83191},{"c":106.23,"h":108.78,"l":104.721,"n":4914,"o":105.68,"t":"2024-11-04T05:00:00Z","v":136093,"vw":106.084947},{"c":108.41,"h":108.67,"l":105.66,"n":5505,"o":105.66,"t":"2024-11-05T05:00:00Z","v":143028,"vw":107.829017},{"c":119.88,"h":121.44,"l":114.19,"n":7293,"o":114.36,"t":"2024-11-06T05:00:00Z","v":198394,"vw":119.158961},{"c":121.25,"h":121.66,"l":117.985,"n":5986,"o":118.84,"t":"2024-11-07T05:00:00Z","v":168418,"vw":120.830214},{"c":125.27,"h":125.7,"l":121.1899,"n":6741,"o":121.3,"t":"2024-11-08T05:00:00Z","v":186521,"vw":124.401754},{"c":126.16,"h":127.53,"l":124.15,"n":4639,"o":127.04,"t":"2024-11-11T05:00:00Z","v":98751,"vw":126.034435},{"c":126.67,"h":127.91,"l":125.91,"n":5066,"o":125.91,"t":"2024-11-12T05:00:00Z","v":125576,"vw":126.687497},{"c":125.17,"h":128.93,"l":124.73,"n":4767,"o":127.92,"t":"2024-11-13T05:00:00Z","v":142868,"vw":126.762771},{"c":124.39,"h":125.55,"l":122.56,"n":5015,"o":124.76,"t":"2024-11-14T05:00:00Z","v":171633,"vw":123.992248},{"c":123.6,"h":127.11,"l":123.14,"n":4050,"o":124.32,"t":"2024-11-15T05:00:00Z","v":123335,"vw":125.061374},{"c":124.18,"h":125.505,"l":122.86,"n":4726,"o":123.38,"t":"2024-11-18T05:00:00Z","v":90386,"vw":124.113372},{"c":126.3,"h":126.3,"l":122.76,"n":3428,"o":122.97,"t":"2024-11-19T05:00:00Z","v":63738,"vw":125.161518},{"c":127.18,"h":127.19,"l":123.9,"n":4203,"o":125.65,"t":"2024-11-20T05:00:00Z","v":90938,"vw":126.363853},{"c":128.03,"h":129.855,"l":127.2366,"n":3886,"o":127.4,"t":"2024-11-21T05:00:00Z","v":89687,"vw":128.313528},{"c":130.03,"h":131,"l":128.227,"n":4358,"o":129.2,"t":"2024-11-22T05:00:00Z","v":89327,"vw":129.698094},{"c":135.47,"h":136.43,"l":128.4,"n":5647,"o":130.77,"t":"2024-11-25T05:00:00Z","v":166843,"vw":134.752555},{"c":137.31,"h":137.9823,"l":133.03,"n":6091,"o":134.22,"t":"2024-11-26T05:00:00Z","v":117046,"vw":136.445328},{"c":133.39,"h":138.86,"l":131.72,"n":3873,"o":138.83,"t":"2024-11-27T05:00:00Z","v":93150,"vw":134.351792},{"c":134.51,"h":136.8744,"l":133.065,"n":2483,"o":134.11,"t":"2024-11-29T05:00:00Z","v":55438,"vw":134.406522},{"c":136.65,"h":137.17,"l":131.82,"n":5818,"o":134,"t":"2024-12-02T05:00:00Z","v":101942,"vw":135.782132},{"c":137.26,"h":138.14,"l":135.435,"n":3707,"o":136.8,"t":"2024-12-03T05:00:00Z","v":71405,"vw":136.902256},{"c":137.61,"h":138.858,"l":134.945,"n":3520,"o":137.46,"t":"2024-12-04T05:00:00Z","v":74752,"vw":137.309036},{"c":133.18,"h":137.41,"l":132.7474,"n":4422,"o":137.08,"t":"2024-12-05T05:00:00Z","v":113601,"vw":133.686855},{"c":135.21,"h":135.96,"l":132.12,"n":3600,"o":134.33,"t":"2024-12-06T05:00:00Z","v":72704,"vw":134.620586},{"c":134.22,"h":136.02,"l":133.45,"n":3647,"o":136.02,"t":"2024-12-09T05:00:00Z","v":79555,"vw":134.622384},{"c":132.52,"h":134.73,"l":131.95,"n":3908,"o":134.18,"t":"2024-12-10T05:00:00Z","v":70992,"vw":132.936239},{"c":137.01,"h":139.5548,"l":133.66,"n":3822,"o":133.66,"t":"2024-12-11T05:00:00Z","v":112055,"vw":137.127321},{"c":132.57,"h":136.635,"l":132.4,"n":4042,"o":136.37,"t":"2024-12-12T05:00:00Z","v":130828,"vw":132.961016},{"c":129.87,"h":133.73,"l":129.85,"n":3844,"o":132.8,"t":"2024-12-13T05:00:00Z","v":84529,"vw":130.454328},{"c":129.88,"h":132.0405,"l":128.73,"n":4355,"o":129.2,"t":"2024-12-16T05:00:00Z","v":81315,"vw":129.802014},{"c":127.82,"h":130.19,"l":126.47,"n":4423,"o":129.7,"t":"2024-12-17T05:00:00Z","v":107822,"vw":128.131402},{"c":118.26,"h":129.295,"l":117.98,"n":5511,"o":128.52,"t":"2024-12-18T05:00:00Z","v":150335,"vw":121.562061},{"c":119.43,"h":122.06,"l":119.03,"n":5743,"o":119.03,"t":"2024-12-19T05:00:00Z","v":104959,"vw":120.146266},{"c":123.98,"h":125.45,"l":117.5,"n":7484,"o":117.68,"t":"2024-12-20T05:00:00Z","v":442149,"vw":123.623284},{"c":123.36,"h":124.25,"l":119.1347,"n":4786,"o":123,"t":"2024-12-23T05:00:00Z","v":98849,"vw":122.829263},{"c":125.67,"h":125.67,"l":121.57,"n":2529,"o":123.41,"t":"2024-12-24T05:00:00Z","v":51939,"vw":125.145904},{"c":127.35,"h":127.57,"l":123.98,"n":4011,"o":124.34,"t":"2024-12-26T05:00:00Z","v":86957,"vw":126.686099},{"c":125.34,"h":127.95,"l":123.555,"n":4254,"o":126.71,"t":"2024-12-27T05:00:00Z","v":77116,"vw":125.294304},{"c":123.64,"h":124.84,"l":122.17,"n":4325,"o":124.41,"t":"2024-12-30T05:00:00Z","v":79096,"vw":123.821025},{"c":122.67,"h":124.89,"l":121.87,"n":3563,"o":124.89,"t":"2024-12-31T05:00:00Z","v":117096,"vw":122.697042},{"c":120.57,"h":124.37,"l":119.9,"n":4330,"o":123.1,"t":"2025-01-02T05:00:00Z","v":111716,"vw":120.96286},{"c":122.97,"h":124.2288,"l":120.51,"n":3775,"o":120.51,"t":"2025-01-03T05:00:00Z","v":104178,"vw":122.923363},{"c":119.27,"h":124.41,"l":118.6085,"n":5478,"o":123,"t":"2025-01-06T05:00:00Z","v":131221,"vw":119.841737},{"c":115.54,"h":119.15,"l":114.81,"n":4962,"o":119.12,"t":"2025-01-07T05:00:00Z","v":102608,"vw":115.952187},{"c":118.1,"h":122.015,"l":113.8,"n":5429,"o":115.02,"t":"2025-01-08T05:00:00Z","v":154255,"vw":119.168911},{"c":109.84,"h":114.865,"l":109.15,"n":7276,"o":114.74,"t":"2025-01-10T05:00:00Z","v":244759,"vw":110.512055},{"c":110.83,"h":111.055,"l":105.85,"n":6871,"o":107.14,"t":"2025-01-13T05:00:00Z","v":230103,"vw":109.361756},{"c":111.93,"h":113.08,"l":110.07,"n":5540,"o":111.78,"t":"2025-01-14T05:00:00Z","v":144014,"vw":111.114693},{"c":110.56,"h":116.83,"l":110.51,"n":7688,"o":115.36,"t":"2025-01-15T05:00:00Z","v":193309,"vw":111.906252},{"c":111.96,"h":113.265,"l":108.99,"n":7444,"o":110.62,"t":"2025-01-16T05:00:00Z","v":158611,"vw":111.062957},{"c":114.32,"h":114.605,"l":112.56,"n":5151,"o":113.11,"t":"2025-01-17T05:00:00Z","v":112743,"vw":113.880052},{"c":115.89,"h":116.91,"l":114.3501,"n":5334,"o":115.33,"t":"2025-01-21T05:00:00Z","v":126164,"vw":115.819185},{"c":117.67,"h":117.72,"l":115.6525,"n":4612,"o":116.46,"t":"2025-01-22T05:00:00Z","v":131015,"vw":117.079171},{"c":118.285,"h":119.23,"l":115.935,"n":4961,"o":116.55,"t":"2025-01-23T05:00:00Z","v":143992,"vw":117.668787},{"c":115.68,"h":118.3,"l":115.39,"n":5132,"o":117.32,"t":"2025-01-24T05:00:00Z","v":113105,"vw":116.4051},{"c":112.55,"h":114.42,"l":110.805,"n":5259,"o":113.54,"t":"2025-01-27T05:00:00Z","v":126092,"vw":112.435834},{"c":116.4,"h":118,"l":112.535,"n":5748,"o":112.68,"t":"2025-01-28T05:00:00Z","v":131260,"vw":115.761298},{"c":116.11,"h":117.4,"l":114.55,"n":6519,"o":115.32,"t":"2025-01-29T05:00:00Z","v":164289,"vw":116.167029},{"c":106.31,"h":117.6,"l":101.84,"n":9751,"o":115,"t":"2025-01-30T05:00:00Z","v":340959,"vw":106.599593},{"c":106.91,"h":108.39,"l":105.31,"n":9686,"o":107.36,"t":"2025-01-31T05:00:00Z","v":565965,"vw":106.914666},{"c":112.51,"h":113.17,"l":104.46,"n":7513,"o":104.46,"t":"2025-02-03T05:00:00Z","v":267637,"vw":111.50262},{"c":115.98,"h":116.325,"l":112.7,"n":6323,"o":113.24,"t":"2025-02-04T05:00:00Z","v":172290,"vw":115.621463},{"c":113.11,"h":118.145,"l":112.97,"n":6407,"o":114.29,"t":"2025-02-05T05:00:00Z","v":196187,"vw":115.093624},{"c":114.97,"h":115.75,"l":111.885,"n":5641,"o":112.82,"t":"2025-02-06T05:00:00Z","v":178469,"vw":114.615959},{"c":112.67,"h":115.72,"l":112.0816,"n":5491,"o":114.39,"t":"2025-02-07T05:00:00Z","v":143450,"vw":113.260235},{"c":113.17,"h":113.7,"l":111.592,"n":4195,"o":112.99,"t":"2025-02-10T05:00:00Z","v":100087,"vw":112.894359},{"c":112.19,"h":113.47,"l":110.97,"n":4388,"o":112.49,"t":"2025-02-11T05:00:00Z","v":83456,"vw":112.375042},{"c":110.06,"h":111.7,"l":109.45,"n":4302,"o":110.5,"t":"2025-02-12T05:00:00Z","v":103198,"vw":110.359259},{"c":112.69,"h":112.84,"l":110.53,"n":3868,"o":111.17,"t":"2025-02-13T05:00:00Z","v":70726,"vw":112.111025},{"c":110.39,"h":113.44,"l":109.62,"n":4166,"o":111.91,"t":"2025-02-14T05:00:00Z","v":82815,"vw":110.664659},{"c":111.51,"h":111.88,"l":110,"n":3310,"o":110.39,"t":"2025-02-18T05:00:00Z","v":75759,"vw":111.358112},{"c":110.75,"h":112.49,"l":109.96,"n":3530,"o":110.33,"t":"2025-02-19T05:00:00Z","v":99426,"vw":110.999917},{"c":106.26,"h":110.5,"l":106.24,"n":5503,"o":110.07,"t":"2025-02-20T05:00:00Z","v":107952,"vw":106.835109},{"c":104.41,"h":108.71,"l":103.335,"n":4814,"o":107.67,"t":"2025-02-21T05:00:00Z","v":108684,"vw":104.712133},{"c":105.39,"h":107.24,"l":104.11,"n":5376,"o":104.78,"t":"2025-02-24T05:00:00Z","v":123843,"vw":105.735447},{"c":108.43,"h":109.29,"l":105.6,"n":4794,"o":106.09,"t":"2025-02-25T05:00:00Z","v":107851,"vw":107.90429},{"c":107.19,"h":111.9,"l":106.805,"n":5038,"o":109.19,"t":"2025-02-26T05:00:00Z","v":121247,"vw":108.037368},{"c":104.05,"h":109.055,"l":103.65,"n":6058,"o":106.43,"t":"2025-02-27T05:00:00Z","v":121717,"vw":104.745156},{"c":104.99,"h":105.9,"l":103.45,"n":3896,"o":103.68,"t":"2025-02-28T05:00:00Z","v":79676,"vw":104.899258},{"c":101.62,"h":104.99,"l":100.645,"n":5330,"o":104.99,"t":"2025-03-03T05:00:00Z","v":136903,"vw":102.588252},{"c":101.28,"h":102.79,"l":98.3,"n":5068,"o":99.69,"t":"2025-03-04T05:00:00Z","v":119186,"vw":101.263655},{"c":103.79,"h":104.385,"l":100.825,"n":3089,"o":101.81,"t":"2025-03-05T05:00:00Z","v":171164,"vw":103.496391},{"c":101.63,"h":103.6996,"l":100.64,"n":4090,"o":102.31,"t":"2025-03-06T05:00:00Z","v":92161,"vw":101.986593},{"c":103.93,"h":104.24,"l":100.34,"n":3684,"o":101.22,"t":"2025-03-07T05:00:00Z","v":84146,"vw":103.11072},{"c":104.91,"h":105.48,"l":101.1945,"n":6817,"o":102.34,"t":"2025-03-10T04:00:00Z","v":117595,"vw":104.416342},{"c":105.88,"h":107.4547,"l":103.19,"n":5525,"o":103.19,"t":"2025-03-11T04:00:00Z","v":128591,"vw":105.796907},{"c":104.86,"h":108.5378,"l":104.61,"n":4298,"o":106.9,"t":"2025-03-12T04:00:00Z","v":90257,"vw":105.285372},{"c":103.08,"h":106.5,"l":102.595,"n":4019,"o":104.76,"t":"2025-03-13T04:00:00Z","v":90869,"vw":103.592206},{"c":108,"h":108.29,"l":104.43,"n":4743,"o":104.77,"t":"2025-03-14T04:00:00Z","v":117738,"vw":107.41689},{"c":106.79,"h":109.77,"l":106.475,"n":4032,"o":107.88,"t":"2025-03-17T04:00:00Z","v":81498,"vw":107.473292},{"c":105.97,"h":107.31,"l":104.62,"n":4174,"o":106.41,"t":"2025-03-18T04:00:00Z","v":113467,"vw":106.055711},{"c":106.99,"h":108.565,"l":104.7631,"n":3699,"o":105.75,"t":"2025-03-19T04:00:00Z","v":106169,"vw":107.252546},{"c":105.01,"h":107.61,"l":104.92,"n":4885,"o":105.81,"t":"2025-03-20T04:00:00Z","v":97259,"vw":105.693059},{"c":105.77,"h":105.98,"l":103.165,"n":3841,"o":104.12,"t":"2025-03-21T04:00:00Z","v":367892,"vw":105.487641},{"c":108.34,"h":108.385,"l":105.9654,"n":3442,"o":107.46,"t":"2025-03-24T04:00:00Z","v":61188,"vw":108.051092},{"c":107.19,"h":108.91,"l":107.055,"n":3192,"o":107.62,"t":"2025-03-25T04:00:00Z","v":58967,"vw":107.436412},{"c":106.65,"h":108.295,"l":106.1,"n":2431,"o":107.29,"t":"2025-03-26T04:00:00Z","v":40378,"vw":106.85153},{"c":106.56,"h":107.22,"l":105.7101,"n":3215,"o":106.36,"t":"2025-03-27T04:00:00Z","v":60815,"vw":106.540377},{"c":106.14,"h":107.28,"l":105.43,"n":3842,"o":106.99,"t":"2025-03-28T04:00:00Z","v":91649,"vw":106.190499},{"c":105.92,"h":106.62,"l":103.55,"n":2834,"o":104.62,"t":"2025-03-31T04:00:00Z","v":85580,"vw":105.666303},{"c":108.38,"h":108.574,"l":105.475,"n":3675,"o":106.36,"t":"2025-04-01T04:00:00Z","v":81482,"vw":107.717174},{"c":110.66,"h":110.66,"l":106.1,"n":3276,"o":106.1,"t":"2025-04-02T04:00:00Z","v":83200,"vw":109.434247},{"c":107.57,"h":109.055,"l":104.94,"n":4226,"o":105.01,"t":"2025-04-03T04:00:00Z","v":148221,"vw":107.144706},{"c":107.09,"h":107.695,"l":102.75,"n":5868,"o":103.61,"t":"2025-04-04T04:00:00Z","v":164210,"vw":106.126319},{"c":105.47,"h":111.14,"l":101.72,"n":7286,"o":103.67,"t":"2025-04-07T04:00:00Z","v":205854,"vw":106.180325},{"c":103.32,"h":109.59,"l":102.01,"n":4336,"o":107.8,"t":"2025-04-08T04:00:00Z","v":117280,"vw":104.994435},{"c":112.33,"h":115.29,"l":102,"n":4948,"o":103.3,"t":"2025-04-09T04:00:00Z","v":141209,"vw":111.030499},{"c":110.46,"h":111.0943,"l":106.62,"n":4641,"o":109.21,"t":"2025-04-10T04:00:00Z","v":86871,"vw":109.589261},{"c":114.78,"h":116.58,"l":110.35,"n":3313,"o":111.65,"t":"2025-04-11T04:00:00Z","v":79100,"vw":114.282327},{"c":123.83,"h":125.7,"l":114.77,"n":7318,"o":117.64,"t":"2025-04-14T04:00:00Z","v":158215,"vw":121.801872},{"c":121.75,"h":124.575,"l":120.84,"n":6118,"o":123.73,"t":"2025-04-15T04:00:00Z","v":113713,"vw":121.889922},{"c":121.22,"h":122.234,"l":118.9,"n":4568,"o":120.17,"t":"2025-04-16T04:00:00Z","v":114563,"vw":120.81247},{"c":121.63,"h":123.14,"l":119.945,"n":4263,"o":121.41,"t":"2025-04-17T04:00:00Z","v":88138,"vw":121.333326},{"c":119.93,"h":122.61,"l":117.51,"n":4068,"o":121.63,"t":"2025-04-21T04:00:00Z","v":80535,"vw":119.775844},{"c":122.86,"h":123.08,"l":120.27,"n":3699,"o":121.63,"t":"2025-04-22T04:00:00Z","v":62894,"vw":122.431971},{"c":122.4,"h":127,"l":121.82,"n":3906,"o":125,"t":"2025-04-23T04:00:00Z","v":98693,"vw":123.174499},{"c":125.49,"h":125.82,"l":120.61,"n":4234,"o":122.53,"t":"2025-04-24T04:00:00Z","v":87155,"vw":124.47462},{"c":124.5,"h":125.59,"l":123,"n":4601,"o":125.59,"t":"2025-04-25T04:00:00Z","v":111616,"vw":124.385775},{"c":123.4,"h":125.8,"l":122.25,"n":4399,"o":124.91,"t":"2025-04-28T04:00:00Z","v":115253,"vw":123.637957},{"c":123.68,"h":124.14,"l":120.0493,"n":3981,"o":122.54,"t":"2025-04-29T04:00:00Z","v":80083,"vw":123.286269},{"c":121.78,"h":123.53,"l":121.18,"n":4032,"o":123.04,"t":"2025-04-30T04:00:00Z","v":175742,"vw":121.890269},{"c":119.43,"h":122.135,"l":119.21,"n":4505,"o":121.74,"t":"2025-05-01T04:00:00Z","v":110761,"vw":119.724529},{"c":124.5,"h":125.47,"l":121.42,"n":5562,"o":121.43,"t":"2025-05-02T04:00:00Z","v":188936,"vw":123.825187},{"c":119.8,"h":124.39,"l":119.07,"n":4433,"o":123.05,"t":"2025-05-05T04:00:00Z","v":114923,"vw":120.57962},{"c":119.49,"h":120.78,"l":116.835,"n":4555,"o":119.24,"t":"2025-05-06T04:00:00Z","v":106932,"vw":119.425581},{"c":119.34,"h":124.44,"l":117.52,"n":3216,"o":120.36,"t":"2025-05-07T04:00:00Z","v":86324,"vw":119.290863},{"c":119.39,"h":121.56,"l":118.96,"n":3853,"o":121.22,"t":"2025-05-08T04:00:00Z","v":117701,"vw":119.710585},{"c":119.6,"h":120.86,"l":118.285,"n":4527,"o":119.27,"t":"2025-05-09T04:00:00Z","v":107515,"vw":119.404095},{"c":117.685,"h":123.82,"l":116.64,"n":4586,"o":123.32,"t":"2025-05-12T04:00:00Z","v":121065,"vw":118.573468},{"c":120.29,"h":120.6408,"l":116.7,"n":5695,"o":118.54,"t":"2025-05-13T04:00:00Z","v":131589,"vw":119.444492},{"c":119.67,"h":120.66,"l":115.345,"n":5438,"o":120,"t":"2025-05-14T04:00:00Z","v":147300,"vw":119.00559},{"c":118.82,"h":132.695,"l":118.11,"n":10686,"o":125.72,"t":"2025-05-15T04:00:00Z","v":332600,"vw":121.522668},{"c":122.68,"h":122.88,"l":118.11,"n":5546,"o":118.5,"t":"2025-05-16T04:00:00Z","v":122340,"vw":121.523925},{"c":125.82,"h":126.17,"l":120,"n":5020,"o":121.46,"t":"2025-05-19T04:00:00Z","v":124096,"vw":124.592515},{"c":126.57,"h":126.83,"l":123.2701,"n":3870,"o":125.28,"t":"2025-05-20T04:00:00Z","v":93151,"vw":125.647598},{"c":127.01,"h":127.21,"l":124.55,"n":4506,"o":125.49,"t":"2025-05-21T04:00:00Z","v":125518,"vw":126.455726},{"c":126.67,"h":127.23,"l":125.01,"n":3237,"o":126.67,"t":"2025-05-22T04:00:00Z","v":86049,"vw":126.45725},{"c":128.5,"h":128.7,"l":125.06,"n":4300,"o":125.67,"t":"2025-05-23T04:00:00Z","v":114693,"vw":127.591115},{"c":133.55,"h":133.59,"l":128.94,"n":3843,"o":128.94,"t":"2025-05-27T04:00:00Z","v":122897,"vw":132.515402},{"c":134.01,"h":135.27,"l":132.49,"n":4726,"o":133,"t":"2025-05-28T04:00:00Z","v":161186,"vw":133.626466},{"c":132.69,"h":135,"l":130.7401,"n":4208,"o":134.48,"t":"2025-05-29T04:00:00Z","v":117202,"vw":132.769563},{"c":133.49,"h":134.09,"l":131.71,"n":4912,"o":132.7,"t":"2025-05-30T04:00:00Z","v":151912,"vw":133.316807},{"c":132.38,"h":134.08,"l":131.46,"n":5617,"o":134.08,"t":"2025-06-02T04:00:00Z","v":113523,"vw":132.704816},{"c":132.9,"h":134.79,"l":131.165,"n":3598,"o":131.77,"t":"2025-06-03T04:00:00Z","v":99757,"vw":132.97242},{"c":133.64,"h":133.91,"l":131.86,"n":3683,"o":132.46,"t":"2025-06-04T04:00:00Z","v":101934,"vw":133.243138},{"c":135.45,"h":136.02,"l":133.255,"n":4782,"o":134.22,"t":"2025-06-05T04:00:00Z","v":86213,"vw":134.990302},{"c":135.33,"h":136.88,"l":134.35,"n":7360,"o":136.5,"t":"2025-06-06T04:00:00Z","v":138922,"vw":135.069114},{"c":136.97,"h":137.65,"l":134.95,"n":6850,"o":136.43,"t":"2025-06-09T04:00:00Z","v":133393,"vw":136.652011},{"c":135.88,"h":138.03,"l":135.3,"n":5219,"o":137.61,"t":"2025-06-10T04:00:00Z","v":107774,"vw":136.181293},{"c":134.87,"h":137.3279,"l":134.47,"n":5517,"o":135.99,"t":"2025-06-11T04:00:00Z","v":95270,"vw":135.440632},{"c":133.05,"h":135.275,"l":132.66,"n":4102,"o":134.68,"t":"2025-06-12T04:00:00Z","v":87450,"vw":133.553497},{"c":135.77,"h":139.6,"l":132.59,"n":6689,"o":132.59,"t":"2025-06-13T04:00:00Z","v":205130,"vw":136.537488},{"c":136.78,"h":140.58,"l":135.82,"n":7012,"o":136.92,"t":"2025-06-16T04:00:00Z","v":212863,"vw":137.739736},{"c":137.02,"h":138.7723,"l":135.2,"n":7838,"o":135.65,"t":"2025-06-17T04:00:00Z","v":126496,"vw":137.295786},{"c":138.24,"h":138.37,"l":135,"n":4808,"o":137.39,"t":"2025-06-18T04:00:00Z","v":93383,"vw":137.334546},{"c":137.28,"h":138.49,"l":135.09,"n":6187,"o":138.11,"t":"2025-06-20T04:00:00Z","v":316833,"vw":137.305463},{"c":139.89,"h":141.26,"l":137.65,"n":5132,"o":137.65,"t":"2025-06-23T04:00:00Z","v":96782,"vw":139.711797},{"c":140.1,"h":141.06,"l":139,"n":9306,"o":140.05,"t":"2025-06-24T04:00:00Z","v":205845,"vw":140.039439},{"c":138.82,"h":140.9199,"l":137.9575,"n":9579,"o":139.51,"t":"2025-06-25T04:00:00Z","v":168644,"vw":139.712017},{"c":140.79,"h":141.305,"l":137.635,"n":11426,"o":139.26,"t":"2025-06-26T04:00:00Z","v":284772,"vw":140.145513},{"c":143.95,"h":144.53,"l":140.85,"n":11785,"o":140.88,"t":"2025-06-27T04:00:00Z","v":302138,"vw":143.565059},{"c":142.1,"h":144.625,"l":141.46,"n":7150,"o":144.5,"t":"2025-06-30T04:00:00Z","v":160749,"vw":142.319006},{"c":144.17,"h":146.3299,"l":139.99,"n":11347,"o":141.06,"t":"2025-07-01T04:00:00Z","v":224015,"vw":143.393023},{"c":150.6,"h":151.64,"l":139,"n":11479,"o":144.04,"t":"2025-07-02T04:00:00Z","v":292757,"vw":148.268449},{"c":152.47,"h":153.05,"l":147.6,"n":7991,"o":150.21,"t":"2025-07-03T04:00:00Z","v":178542,"vw":150.466523},{"c":153.5,"h":154.71,"l":149.58,"n":8276,"o":152.18,"t":"2025-07-07T04:00:00Z","v":257330,"vw":153.388361},{"c":152.5,"h":154.385,"l":150.62,"n":6522,"o":153.5,"t":"2025-07-08T04:00:00Z","v":202971,"vw":152.519059},{"c":155.33,"h":155.37,"l":150.9,"n":6048,"o":152.89,"t":"2025-07-09T04:00:00Z","v":247032,"vw":153.239562},{"c":155.72,"h":156.61,"l":153.34,"n":7225,"o":155,"t":"2025-07-10T04:00:00Z","v":220475,"vw":155.691892},{"c":155.3,"h":156.22,"l":153.5701,"n":8278,"o":155.39,"t":"2025-07-11T04:00:00Z","v":310009,"vw":155.318057},{"c":158.06,"h":158.22,"l":154.295,"n":6766,"o":154.93,"t":"2025-07-14T04:00:00Z","v":175175,"vw":156.25818},{"c":157.42,"h":161.77,"l":156.355,"n":9263,"o":158.86,"t":"2025-07-15T04:00:00Z","v":233389,"vw":158.5829},{"c":159.86,"h":160.9075,"l":157.475,"n":5990,"o":158,"t":"2025-07-16T04:00:00Z","v":152873,"vw":159.341735},{"c":163.59,"h":165.865,"l":160.155,"n":8514,"o":161.01,"t":"2025-07-17T04:00:00Z","v":196911,"vw":163.283344},{"c":161.38,"h":164.72,"l":159.7702,"n":6218,"o":164.72,"t":"2025-07-18T04:00:00Z","v":141706,"vw":161.812955},{"c":159.75,"h":163.6,"l":159.5,"n":4854,"o":161.57,"t":"2025-07-21T04:00:00Z","v":84029,"vw":160.549995},{"c":161.15,"h":164.21,"l":159.3,"n":7548,"o":160.12,"t":"2025-07-22T04:00:00Z","v":171509,"vw":161.201116},{"c":159.66,"h":161.5784,"l":158.865,"n":5466,"o":161.25,"t":"2025-07-23T04:00:00Z","v":106988,"vw":160.267309},{"c":154.97,"h":158.26,"l":150.0138,"n":12865,"o":158.07,"t":"2025-07-24T04:00:00Z","v":429761,"vw":154.624999},{"c":158.39,"h":158.75,"l":154.24,"n":5357,"o":155.27,"t":"2025-07-25T04:00:00Z","v":170700,"vw":157.268624},{"c":160.85,"h":163.17,"l":156.99,"n":9619,"o":158.61,"t":"2025-07-28T04:00:00Z","v":522954,"vw":159.014118},{"c":160.63,"h":161.96,"l":158.96,"n":5018,"o":161.66,"t":"2025-07-29T04:00:00Z","v":106633,"vw":160.384329},{"c":159.16,"h":161.005,"l":158.08,"n":8042,"o":159.86,"t":"2025-07-30T04:00:00Z","v":222361,"vw":159.279441},{"c":163.28,"h":171.67,"l":158.28,"n":12505,"o":159.54,"t":"2025-07-31T04:00:00Z","v":292778,"vw":164.635849},{"c":158.83,"h":162.02,"l":157.7401,"n":8986,"o":161.51,"t":"2025-08-01T04:00:00Z","v":227487,"vw":159.396192},{"c":169.06,"h":170.2999,"l":160.43,"n":7294,"o":160.44,"t":"2025-08-04T04:00:00Z","v":134657,"vw":167.202333},{"c":168.93,"h":169.905,"l":166.58,"n":7933,"o":169.06,"t":"2025-08-05T04:00:00Z","v":158455,"vw":168.726398},{"c":170.57,"h":171,"l":166.36,"n":8640,"o":168.1,"t":"2025-08-06T04:00:00Z","v":238663,"vw":169.883273},{"c":173.73,"h":173.96,"l":169.42,"n":7122,"o":172.04,"t":"2025-08-07T04:00:00Z","v":177459,"vw":172.436667},{"c":177.25,"h":179.07,"l":172.71,"n":8264,"o":174.58,"t":"2025-08-08T04:00:00Z","v":213225,"vw":176.500768},{"c":177.5,"h":178.98,"l":173.26,"n":8096,"o":177.6,"t":"2025-08-11T04:00:00Z","v":236433,"vw":176.681683},{"c":184.75,"h":185.16,"l":177.555,"n":9275,"o":179.06,"t":"2025-08-12T04:00:00Z","v":297100,"vw":182.929167},{"c":178.81,"h":185.5,"l":172.48,"n":11354,"o":185.5,"t":"2025-08-13T04:00:00Z","v":319665,"vw":179.287207},{"c":172.29,"h":178.92,"l":171.31,"n":7683,"o":178.32,"t":"2025-08-14T04:00:00Z","v":213653,"vw":174.136557},{"c":171.5,"h":172.78,"l":169.61,"n":5741,"o":172.52,"t":"2025-08-15T04:00:00Z","v":125021,"vw":171.596567},{"c":173.58,"h":174.45,"l":170.84,"n":5039,"o":170.84,"t":"2025-08-18T04:00:00Z","v":82150,"vw":173.34166},{"c":170.81,"h":176.105,"l":169.965,"n":6714,"o":172.85,"t":"2025-08-19T04:00:00Z","v":162563,"vw":171.936624},{"c":167.9,"h":171.41,"l":166.28,"n":6421,"o":171.41,"t":"2025-08-20T04:00:00Z","v":120171,"vw":168.212805},{"c":168.09,"h":170.24,"l":166.19,"n":7586,"o":167.9,"t":"2025-08-21T04:00:00Z","v":208887,"vw":168.576394},{"c":170.03,"h":173.385,"l":167.5,"n":7050,"o":169.41,"t":"2025-08-22T04:00:00Z","v":166756,"vw":170.714223},{"c":170.21,"h":173.32,"l":168.49,"n":7694,"o":170.08,"t":"2025-08-25T04:00:00Z","v":234544,"vw":171.016184},{"c":171.49,"h":172.46,"l":170.09,"n":6870,"o":170.47,"t":"2025-08-26T04:00:00Z","v":153959,"vw":171.478114},{"c":172.78,"h":173.8,"l":171.27,"n":4690,"o":171.5,"t":"2025-08-27T04:00:00Z","v":97263,"vw":172.590051},{"c":169.82,"h":172.68,"l":168.9201,"n":5217,"o":172.68,"t":"2025-08-28T04:00:00Z","v":96712,"vw":170.004847},{"c":167.33,"h":170.76,"l":166.18,"n":4531,"o":170.76,"t":"2025-08-29T04:00:00Z","v":95749,"vw":167.737297},{"c":170.31,"h":170.61,"l":163.2187,"n":5749,"o":164.87,"t":"2025-09-02T04:00:00Z","v":150041,"vw":168.38903},{"c":166.61,"h":169.87,"l":166.22,"n":5039,"o":169.42,"t":"2025-09-03T04:00:00Z","v":92208,"vw":167.019597},{"c":168.69,"h":169,"l":165.83,"n":4710,"o":167.05,"t":"2025-09-04T04:00:00Z","v":79961,"vw":168.407651},{"c":167.14,"h":170.99,"l":165.59,"n":3689,"o":169.66,"t":"2025-09-05T04:00:00Z","v":69843,"vw":167.225064},{"c":175.56,"h":176.075,"l":167.2,"n":9108,"o":168.62,"t":"2025-09-08T04:00:00Z","v":182300,"vw":174.435154},{"c":171.92,"h":175.01,"l":169.42,"n":5642,"o":174.93,"t":"2025-09-09T04:00:00Z","v":118081,"vw":172.492999},{"c":170.59,"h":175.015,"l":169.15,"n":6242,"o":172.31,"t":"2025-09-10T04:00:00Z","v":107144,"vw":171.258888},{"c":176.72,"h":177.24,"l":170.27,"n":5151,"o":170.5,"t":"2025-09-11T04:00:00Z","v":79240,"vw":175.440712},{"c":173.3,"h":177.26,"l":173.24,"n":5249,"o":175.8,"t":"2025-09-12T04:00:00Z","v":97328,"vw":173.973594},{"c":174.21,"h":176.735,"l":172.2,"n":5765,"o":174.16,"t":"2025-09-15T04:00:00Z","v":130941,"vw":174.479795},{"c":173.29,"h":175.74,"l":170.97,"n":4729,"o":174.21,"t":"2025-09-16T04:00:00Z","v":82735,"vw":173.04694},{"c":173.71,"h":178.935,"l":173.31,"n":5193,"o":174.36,"t":"2025-09-17T04:00:00Z","v":118477,"vw":174.599376},{"c":177.53,"h":178.2,"l":174.15,"n":7078,"o":174.15,"t":"2025-09-18T04:00:00Z","v":173848,"vw":176.577498},{"c":173.74,"h":179.02,"l":173.18,"n":6521,"o":178.71,"t":"2025-09-19T04:00:00Z","v":759116,"vw":174.111893},{"c":172.17,"h":173.68,"l":167.755,"n":5421,"o":173,"t":"2025-09-22T04:00:00Z","v":112238,"vw":171.418779},{"c":171.37,"h":175.98,"l":170.91,"n":5677,"o":172,"t":"2025-09-23T04:00:00Z","v":103433,"vw":171.952818},{"c":168.53,"h":172.01,"l":168.44,"n":4616,"o":171.27,"t":"2025-09-24T04:00:00Z","v":79359,"vw":169.127898},{"c":171.54,"h":172.715,"l":166.6001,"n":4891,"o":168.5,"t":"2025-09-25T04:00:00Z","v":112271,"vw":170.829265},{"c":176.97,"h":177.33,"l":172.11,"n":4507,"o":172.11,"t":"2025-09-26T04:00:00Z","v":98967,"vw":175.960993},{"c":176.91,"h":178.71,"l":175.66,"n":4908,"o":176.62,"t":"2025-09-29T04:00:00Z","v":123964,"vw":177.197034},{"c":182.72,"h":183.04,"l":176.79,"n":5673,"o":176.79,"t":"2025-09-30T04:00:00Z","v":138875,"vw":181.835101},{"c":178.17,"h":184.17,"l":177.96,"n":6961,"o":181.25,"t":"2025-10-01T04:00:00Z","v":139113,"vw":181.156262},{"c":181.93,"h":182.67,"l":175.2075,"n":5426,"o":177.75,"t":"2025-10-02T04:00:00Z","v":134383,"vw":180.372548},{"c":182.88,"h":185.5,"l":181.95,"n":5156,"o":182.64,"t":"2025-10-03T04:00:00Z","v":101809,"vw":183.328558},{"c":183.58,"h":186.15,"l":180.88,"n":4655,"o":184.22,"t":"2025-10-06T04:00:00Z","v":71826,"vw":184.009457},{"c":176.13,"h":184.74,"l":175.09,"n":7210,"o":183.33,"t":"2025-10-07T04:00:00Z","v":125877,"vw":177.803392},{"c":178.59,"h":179.31,"l":176.41,"n":4810,"o":177.23,"t":"2025-10-08T04:00:00Z","v":74424,"vw":178.384312},{"c":170.63,"h":177.91,"l":170.395,"n":5792,"o":177.91,"t":"2025-10-09T04:00:00Z","v":80612,"vw":172.245424},{"c":166.8,"h":172.1,"l":166.52,"n":10154,"o":170.1,"t":"2025-10-10T04:00:00Z","v":166790,"vw":168.154542},{"c":173.92,"h":174.33,"l":167.3913,"n":4765,"o":168.28,"t":"2025-10-13T04:00:00Z","v":149592,"vw":171.685664},{"c":174.92,"h":175.4,"l":168.6183,"n":6319,"o":171.4,"t":"2025-10-14T04:00:00Z","v":136903,"vw":172.334495},{"c":171.86,"h":176.58,"l":171.265,"n":5624,"o":175.54,"t":"2025-10-15T04:00:00Z","v":110714,"vw":172.695675},{"c":168.08,"h":173.505,"l":166.67,"n":7355,"o":173.47,"t":"2025-10-16T04:00:00Z","v":128515,"vw":168.78258},{"c":161.75,"h":167.8441,"l":158.45,"n":9045,"o":167.03,"t":"2025-10-17T04:00:00Z","v":212849,"vw":162.124967},{"c":163.19,"h":165.07,"l":161.36,"n":6747,"o":163.66,"t":"2025-10-20T04:00:00Z","v":112902,"vw":163.399297},{"c":163.72,"h":165.08,"l":159,"n":4870,"o":162.13,"t":"2025-10-21T04:00:00Z","v":84845,"vw":163.081333},{"c":163.38,"h":167.335,"l":162.86,"n":4378,"o":164.3,"t":"2025-10-22T04:00:00Z","v":94780,"vw":164.037454},{"c":164.1,"h":166.2,"l":162.87,"n":4292,"o":163.89,"t":"2025-10-23T04:00:00Z","v":63009,"vw":164.183296},{"c":166.53,"h":167.8916,"l":164.4,"n":4631,"o":166.18,"t":"2025-10-24T04:00:00Z","v":75259,"vw":166.580738},{"c":169.58,"h":171.99,"l":165.8686,"n":5293,"o":166.83,"t":"2025-10-27T04:00:00Z","v":97920,"vw":169.512969},{"c":165.23,"h":168.86,"l":162.7201,"n":5896,"o":168.76,"t":"2025-10-28T04:00:00Z","v":115463,"vw":164.977843},{"c":158.58,"h":168.67,"l":156.82,"n":7413,"o":165.45,"t":"2025-10-29T04:00:00Z","v":162333,"vw":160.737673},{"c":150.58,"h":158,"l":140.75,"n":8247,"o":158,"t":"2025-10-30T04:00:00Z","v":226413,"vw":151.520166},{"c":141.85,"h":149.63,"l":140.63,"n":7048,"o":149.63,"t":"2025-10-31T04:00:00Z","v":239829,"vw":142.59554},{"c":130.38,"h":140.15,"l":124.48,"n":13304,"o":140.15,"t":"2025-11-03T05:00:00Z","v":364125,"vw":129.829362},{"c":128.44,"h":130.43,"l":126.4,"n":8001,"o":129,"t":"2025-11-04T05:00:00Z","v":157631,"vw":128.307345},{"c":127.47,"h":130.44,"l":127.29,"n":6003,"o":129.13,"t":"2025-11-05T05:00:00Z","v":140337,"vw":128.41711},{"c":126.75,"h":131.7499,"l":126.29,"n":7927,"o":129.3,"t":"2025-11-06T05:00:00Z","v":167466,"vw":127.835106},{"c":127.91,"h":130.19,"l":123.19,"n":7479,"o":125.48,"t":"2025-11-07T05:00:00Z","v":179053,"vw":127.614045},{"c":128.2,"h":130.08,"l":126.3142,"n":4991,"o":129.18,"t":"2025-11-10T05:00:00Z","v":109002,"vw":128.489593},{"c":128.03,"h":130.04,"l":126.92,"n":5238,"o":128.8,"t":"2025-11-11T05:00:00Z","v":134779,"vw":128.488591},{"c":132.59,"h":132.75,"l":128.45,"n":5070,"o":128.45,"t":"2025-11-12T05:00:00Z","v":138845,"vw":131.999613},{"c":127.75,"h":132.9455,"l":127.02,"n":5866,"o":132.59,"t":"2025-11-13T05:00:00Z","v":152818,"vw":128.409802},{"c":126.53,"h":129.456,"l":123.07,"n":6620,"o":127.46,"t":"2025-11-14T05:00:00Z","v":162507,"vw":125.921024},{"c":126.55,"h":127.55,"l":117.9816,"n":6906,"o":125.25,"t":"2025-11-17T05:00:00Z","v":225929,"vw":125.679425},{"c":126.98,"h":129.56,"l":122.73,"n":6370,"o":124.99,"t":"2025-11-18T05:00:00Z","v":193438,"vw":127.141422},{"c":124.72,"h":128,"l":124.15,"n":5070,"o":126.52,"t":"2025-11-19T05:00:00Z","v":123507,"vw":125.262706},{"c":120.17,"h":126.87,"l":119.635,"n":6744,"o":126.53,"t":"2025-11-20T05:00:00Z","v":173090,"vw":121.423859},{"c":127.01,"h":127.655,"l":120.02,"n":6338,"o":120.43,"t":"2025-11-21T05:00:00Z","v":180988,"vw":125.645713},{"c":126.18,"h":128.53,"l":123.8,"n":5144,"o":126.36,"t":"2025-11-24T05:00:00Z","v":116596,"vw":126.227202},{"c":129.73,"h":130.51,"l":126.91,"n":5181,"o":127.03,"t":"2025-11-25T05:00:00Z","v":139103,"vw":129.304524},{"c":131.04,"h":132.48,"l":128.71,"n":5683,"o":128.71,"t":"2025-11-26T05:00:00Z","v":217316,"vw":131.127199},{"c":130.02,"h":131.84,"l":129.165,"n":4464,"o":131.13,"t":"2025-11-28T05:00:00Z","v":119185,"vw":130.517083},{"c":131.63,"h":133.2,"l":127.65,"n":4021,"o":129.6,"t":"2025-12-01T05:00:00Z","v":118094,"vw":131.405583},{"c":134.78,"h":135.825,"l":131.08,"n":5417,"o":132.8,"t":"2025-12-02T05:00:00Z","v":167055,"vw":133.97433},{"c":137.075,"h":137.89,"l":134.185,"n":5085,"o":134.78,"t":"2025-12-03T05:00:00Z","v":139488,"vw":136.700342},{"c":138.1,"h":139,"l":135.57,"n":4073,"o":137.09,"t":"2025-12-04T05:00:00Z","v":140343,"vw":137.815312},{"c":137.38,"h":138.03,"l":134.3101,"n":4225,"o":138.03,"t":"2025-12-05T05:00:00Z","v":117380,"vw":136.872307},{"c":136.89,"h":139.61,"l":135.905,"n":5854,"o":138.47,"t":"2025-12-08T05:00:00Z","v":249127,"vw":136.953917},{"c":139.25,"h":139.74,"l":135.95,"n":5485,"o":136.26,"t":"2025-12-09T05:00:00Z","v":172479,"vw":138.877498},{"c":139.88,"h":141.32,"l":138.44,"n":5821,"o":138.61,"t":"2025-12-10T05:00:00Z","v":185651,"vw":139.962826},{"c":141.33,"h":141.64,"l":137.94,"n":3985,"o":140.24,"t":"2025-12-11T05:00:00Z","v":102077,"vw":140.579601},{"c":142.25,"h":144.33,"l":139.54,"n":4543,"o":141.05,"t":"2025-12-12T05:00:00Z","v":120351,"vw":142.4194},{"c":144.14,"h":146.38,"l":141.09,"n":7855,"o":143.31,"t":"2025-12-15T05:00:00Z","v":319436,"vw":143.502225},{"c":143,"h":146.275,"l":140.53,"n":5963,"o":143.97,"t":"2025-12-16T05:00:00Z","v":225737,"vw":143.569633},{"c":142.57,"h":144.92,"l":140.88,"n":5925,"o":142.4,"t":"2025-12-17T05:00:00Z","v":156078,"vw":142.247486},{"c":146.55,"h":148.445,"l":143.99,"n":5708,"o":144.15,"t":"2025-12-18T05:00:00Z","v":159936,"vw":146.596337},{"c":144.17,"h":147.02,"l":141.83,"n":6114,"o":147.02,"t":"2025-12-19T05:00:00Z","v":518606,"vw":144.180969},{"c":147.72,"h":149.74,"l":143.6,"n":6153,"o":143.6,"t":"2025-12-22T05:00:00Z","v":152906,"vw":147.733477},{"c":147.2,"h":148.8399,"l":145.78,"n":4735,"o":146.64,"t":"2025-12-23T05:00:00Z","v":87195,"vw":147.032926},{"c":146.66,"h":147.35,"l":144.98,"n":2485,"o":146.44,"t":"2025-12-24T05:00:00Z","v":66960,"vw":146.346585},{"c":146.82,"h":147.49,"l":144.55,"n":3849,"o":146.45,"t":"2025-12-26T05:00:00Z","v":92926,"vw":146.357989},{"c":147.26,"h":147.97,"l":146.17,"n":5218,"o":146.82,"t":"2025-12-29T05:00:00Z","v":134348,"vw":146.836086},{"c":143.63,"h":148.02,"l":141.8,"n":6176,"o":147,"t":"2025-12-30T05:00:00Z","v":290901,"vw":144.788834},{"c":142.06,"h":144.01,"l":140.995,"n":4618,"o":143.28,"t":"2025-12-31T05:00:00Z","v":206759,"vw":141.919624},{"c":145.28,"h":146.26,"l":141.55,"n":4982,"o":142.6,"t":"2026-01-02T05:00:00Z","v":201897,"vw":144.184266},{"c":150.06,"h":153.05,"l":145,"n":5561,"o":145.1,"t":"2026-01-05T05:00:00Z","v":149833,"vw":150.47394},{"c":150.04,"h":152.33,"l":145.37,"n":5405,"o":150.57,"t":"2026-01-06T05:00:00Z","v":154792,"vw":148.979621},{"c":147.99,"h":151.1871,"l":147.165,"n":4261,"o":150.33,"t":"2026-01-07T05:00:00Z","v":97891,"vw":148.15269},{"c":153.69,"h":153.69,"l":147.23,"n":4710,"o":147.23,"t":"2026-01-08T05:00:00Z","v":118045,"vw":152.44909},{"c":157.66,"h":157.96,"l":152.805,"n":5211,"o":153.65,"t":"2026-01-09T05:00:00Z","v":110412,"vw":156.453961},{"c":159.18,"h":160.29,"l":156.3,"n":4253,"o":156.9,"t":"2026-01-12T05:00:00Z","v":98903,"vw":159.052542},{"c":152.18,"h":160.71,"l":152.16,"n":6254,"o":159.86,"t":"2026-01-13T05:00:00Z","v":121549,"vw":155.32965},{"c":151.64,"h":153.9425,"l":144.95,"n":11365,"o":152.37,"t":"2026-01-14T05:00:00Z","v":223095,"vw":149.346518},{"c":153.19,"h":156.1703,"l":151.77,"n":5348,"o":152.54,"t":"2026-01-15T05:00:00Z","v":142671,"vw":153.354213},{"c":152,"h":153.51,"l":150.51,"n":3920,"o":153.04,"t":"2026-01-16T05:00:00Z","v":107586,"vw":152.231758},{"c":151.88,"h":152.02,"l":148.09,"n":4632,"o":149.18,"t":"2026-01-20T05:00:00Z","v":97824,"vw":150.667854},{"c":154.1,"h":154.68,"l":151.79,"n":3765,"o":153.22,"t":"2026-01-21T05:00:00Z","v":98432,"vw":153.634125},{"c":156.42,"h":157.9399,"l":154,"n":4005,"o":154.65,"t":"2026-01-22T05:00:00Z","v":84524,"vw":156.493805},{"c":154.72,"h":158.45,"l":154.54,"n":4156,"o":156.17,"t":"2026-01-23T05:00:00Z","v":68776,"vw":155.729687},{"c":153.23,"h":156.385,"l":152.76,"n":6064,"o":154.5,"t":"2026-01-26T05:00:00Z","v":114698,"vw":153.854581},{"c":153.64,"h":154,"l":150.73,"n":3845,"o":152.66,"t":"2026-01-27T05:00:00Z","v":62861,"vw":153.081867},{"c":153.75,"h":154.87,"l":150.73,"n":4981,"o":154.87,"t":"2026-01-28T05:00:00Z","v":95907,"vw":153.508776},{"c":139.74,"h":149.29,"l":135.68,"n":11478,"o":149.29,"t":"2026-01-29T05:00:00Z","v":573800,"vw":139.2553},{"c":130.25,"h":142.37,"l":130.18,"n":11507,"o":138.08,"t":"2026-01-30T05:00:00Z","v":477690,"vw":132.516611},{"c":125,"h":129.7,"l":122.725,"n":9969,"o":129.7,"t":"2026-02-02T05:00:00Z","v":480840,"vw":125.757095},{"c":126.72,"h":128.0217,"l":123.79,"n":6666,"o":124.81,"t":"2026-02-03T05:00:00Z","v":172319,"vw":126.177203},{"c":129.28,"h":131.235,"l":125.69,"n":6633,"o":126.9,"t":"2026-02-04T05:00:00Z","v":151765,"vw":129.358565},{"c":129.97,"h":131.72,"l":125.15,"n":5493,"o":129.2,"t":"2026-02-05T05:00:00Z","v":145051,"vw":129.883473},{"c":134.38,"h":137.11,"l":130.8166,"n":5048,"o":131.61,"t":"2026-02-06T05:00:00Z","v":148765,"vw":134.72334},{"c":140.71,"h":141.41,"l":135.76,"n":3837,"o":139.23,"t":"2026-02-09T05:00:00Z","v":83366,"vw":139.7523},{"c":143.51,"h":145.25,"l":137,"n":4927,"o":140.71,"t":"2026-02-10T05:00:00Z","v":125376,"vw":143.572877},{"c":149.53,"h":150.64,"l":143.2,"n":5888,"o":144.19,"t":"2026-02-11T05:00:00Z","v":167552,"vw":148.466089},{"c":144.15,"h":153.92,"l":143.88,"n":4302,"o":149.6,"t":"2026-02-12T05:00:00Z","v":114873,"vw":146.126025},{"c":146.61,"h":148.5925,"l":142.84,"n":4513,"o":143.51,"t":"2026-02-13T05:00:00Z","v":121239,"vw":146.809524},{"c":144.96,"h":146.78,"l":142.71,"n":4430,"o":146.39,"t":"2026-02-17T05:00:00Z","v":121103,"vw":145.211452},{"c":144.82,"h":147.77,"l":143.6522,"n":4243,"o":145.82,"t":"2026-02-18T05:00:00Z","v":79732,"vw":145.213517},{"c":144.94,"h":145.84,"l":142.61,"n":3847,"o":143.18,"t":"2026-02-19T05:00:00Z","v":72157,"vw":144.797444},{"c":146.5,"h":148.24,"l":143.95,"n":3495,"o":144.53,"t":"2026-02-20T05:00:00Z","v":66220,"vw":145.838451},{"c":144.04,"h":145.26,"l":142.355,"n":3479,"o":144.95,"t":"2026-02-23T05:00:00Z","v":68807,"vw":144.118227},{"c":146.75,"h":149.205,"l":144.45,"n":4839,"o":144.45,"t":"2026-02-24T05:00:00Z","v":101239,"vw":146.800629},{"c":146.63,"h":148.035,"l":144.32,"n":6666,"o":147.72,"t":"2026-02-25T05:00:00Z","v":120098,"vw":146.2949},{"c":149.49,"h":150.12,"l":145.74,"n":8071,"o":147.23,"t":"2026-02-26T05:00:00Z","v":140550,"vw":148.149879},{"c":149.1,"h":149.76,"l":146.07,"n":6633,"o":147.76,"t":"2026-02-27T05:00:00Z","v":121452,"vw":147.967289},{"c":147.24,"h":150.79,"l":145.74,"n":8987,"o":147.12,"t":"2026-03-02T05:00:00Z","v":153791,"vw":147.939299},{"c":150.95,"h":152,"l":140.32,"n":11316,"o":143.38,"t":"2026-03-03T05:00:00Z","v":201370,"vw":147.130379},{"c":151.07,"h":153.925,"l":148.2101,"n":7481,"o":151.94,"t":"2026-03-04T05:00:00Z","v":117371,"vw":150.921067},{"c":150.12,"h":155.47,"l":148.5754,"n":10639,"o":150.57,"t":"2026-03-05T05:00:00Z","v":149206,"vw":151.647055},{"c":148.84,"h":150.63,"l":145.59,"n":8521,"o":147.73,"t":"2026-03-06T05:00:00Z","v":122862,"vw":148.175458},{"c":152.97,"h":153.55,"l":144.2555,"n":9124,"o":148.4,"t":"2026-03-09T04:00:00Z","v":142187,"vw":149.828608},{"c":148.26,"h":152.07,"l":146.8257,"n":7113,"o":151.37,"t":"2026-03-10T04:00:00Z","v":186112,"vw":149.408156},{"c":147.99,"h":148.75,"l":145.1,"n":6541,"o":146.41,"t":"2026-03-11T04:00:00Z","v":132656,"vw":147.501664},{"c":139.71,"h":148.36,"l":137.82,"n":5618,"o":146.71,"t":"2026-03-12T04:00:00Z","v":137142,"vw":141.475393},{"c":139.88,"h":146.15,"l":136.66,"n":5227,"o":141.76,"t":"2026-03-13T04:00:00Z","v":123361,"vw":139.252487},{"c":143.62,"h":143.96,"l":139.37,"n":6934,"o":140.77,"t":"2026-03-16T04:00:00Z","v":199478,"vw":142.290442},{"c":145.15,"h":146.035,"l":141.665,"n":7295,"o":144.6,"t":"2026-03-17T04:00:00Z","v":213258,"vw":144.489849},{"c":137.95,"h":145.1,"l":137.31,"n":7295,"o":143.07,"t":"2026-03-18T04:00:00Z","v":177831,"vw":139.608232},{"c":134.98,"h":137.235,"l":132.05,"n":13383,"o":135.54,"t":"2026-03-19T04:00:00Z","v":184057,"vw":134.779286},{"c":132.28,"h":136.235,"l":128.75,"n":11200,"o":135.21,"t":"2026-03-20T04:00:00Z","v":690234,"vw":132.196268},{"c":140.74,"h":142.31,"l":134.585,"n":6572,"o":135.86,"t":"2026-03-23T04:00:00Z","v":175317,"vw":139.640027},{"c":147.75,"h":148.7,"l":140.44,"n":8810,"o":140.53,"t":"2026-03-24T04:00:00Z","v":196371,"vw":145.546595},{"c":152.31,"h":153.12,"l":148.8,"n":8260,"o":150.1,"t":"2026-03-25T04:00:00Z","v":134699,"vw":150.978923},{"c":151.34,"h":152.82,"l":149.47,"n":9412,"o":150.87,"t":"2026-03-26T04:00:00Z","v":163133,"vw":151.528284},{"c":152.12,"h":154,"l":144.42,"n":6274,"o":149.94,"t":"2026-03-27T04:00:00Z","v":123042,"vw":151.656226},{"c":151.62,"h":155.33,"l":150.16,"n":8034,"o":152.6,"t":"2026-03-30T04:00:00Z","v":151896,"vw":152.777927},{"c":153.6,"h":156.47,"l":151.97,"n":4884,"o":152.64,"t":"2026-03-31T04:00:00Z","v":153355,"vw":153.814667},{"c":156.22,"h":157.15,"l":151.5,"n":7334,"o":155.19,"t":"2026-04-01T04:00:00Z","v":129881,"vw":156.094412},{"c":151.53,"h":156.47,"l":150.52,"n":8166,"o":154.6,"t":"2026-04-02T04:00:00Z","v":174409,"vw":152.888231},{"c":149.5,"h":153.03,"l":149.49,"n":6570,"o":151.34,"t":"2026-04-06T04:00:00Z","v":173945,"vw":150.669145},{"c":146.65,"h":150.1,"l":145.21,"n":6039,"o":148.67,"t":"2026-04-07T04:00:00Z","v":115200,"vw":147.852232},{"c":147.11,"h":152.97,"l":146.77,"n":9339,"o":151.8,"t":"2026-04-08T04:00:00Z","v":206474,"vw":149.149668},{"c":147.73,"h":148.84,"l":145.445,"n":8853,"o":146.2,"t":"2026-04-09T04:00:00Z","v":196216,"vw":146.912506},{"c":148.1,"h":150.3,"l":145.92,"n":6062,"o":147.12,"t":"2026-04-10T04:00:00Z","v":151528,"vw":148.052901},{"c":150.23,"h":151.91,"l":146.5001,"n":6972,"o":148.1,"t":"2026-04-13T04:00:00Z","v":186385,"vw":149.39378},{"c":148.14,"h":150.98,"l":147.195,"n":5519,"o":150.5,"t":"2026-04-14T04:00:00Z","v":120030,"vw":148.573794},{"c":147.07,"h":147.97,"l":144.9,"n":10038,"o":147.27,"t":"2026-04-15T04:00:00Z","v":239523,"vw":146.661275},{"c":147.49,"h":148.375,"l":145.91,"n":6114,"o":147.22,"t":"2026-04-16T04:00:00Z","v":109260,"vw":147.188835},{"c":151.08,"h":153.12,"l":147.28,"n":7127,"o":148.12,"t":"2026-04-17T04:00:00Z","v":210450,"vw":150.133145},{"c":158.72,"h":158.95,"l":146.0959,"n":9508,"o":150.64,"t":"2026-04-20T04:00:00Z","v":293249,"vw":154.594677},{"c":164.39,"h":170.9,"l":159,"n":13403,"o":159,"t":"2026-04-21T04:00:00Z","v":507095,"vw":168.324864},{"c":163.78,"h":166.2,"l":161.385,"n":7056,"o":165.09,"t":"2026-04-22T04:00:00Z","v":142453,"vw":163.851125},{"c":167.52,"h":169.135,"l":162.795,"n":9698,"o":164.03,"t":"2026-04-23T04:00:00Z","v":187579,"vw":166.475108},{"c":170.7,"h":172.14,"l":164.605,"n":7662,"o":167.52,"t":"2026-04-24T04:00:00Z","v":165741,"vw":169.148533},{"c":170.73,"h":171.995,"l":167.0344,"n":7190,"o":169.56,"t":"2026-04-27T04:00:00Z","v":130887,"vw":170.594629},{"c":166.05,"h":171.24,"l":162.17,"n":9835,"o":171,"t":"2026-04-28T04:00:00Z","v":191329,"vw":167.838455},{"c":164.57,"h":165.48,"l":161.26,"n":8544,"o":165.05,"t":"2026-04-29T04:00:00Z","v":164575,"vw":164.046198},{"c":167.45,"h":169.135,"l":161.89,"n":5877,"o":163.2,"t":"2026-04-30T04:00:00Z","v":135505,"vw":166.691274},{"c":167.49,"h":170.335,"l":165.85,"n":8174,"o":168.24,"t":"2026-05-01T04:00:00Z","v":124589,"vw":167.96736},{"c":165.05,"h":170.059,"l":164.62,"n":7338,"o":167.11,"t":"2026-05-04T04:00:00Z","v":130632,"vw":166.300106},{"c":167,"h":171.72,"l":165.32,"n":6994,"o":166.33,"t":"2026-05-05T04:00:00Z","v":128181,"vw":168.408617},{"c":167.11,"h":172.9999,"l":161.67,"n":6741,"o":169.14,"t":"2026-05-06T04:00:00Z","v":124927,"vw":166.285203},{"c":167.01,"h":169.08,"l":163.65,"n":6485,"o":167,"t":"2026-05-07T04:00:00Z","v":103991,"vw":166.983578},{"c":167.16,"h":168.92,"l":165.355,"n":6855,"o":167.55,"t":"2026-05-08T04:00:00Z","v":106522,"vw":167.154393},{"c":171.68,"h":172.37,"l":167.01,"n":5154,"o":168.8,"t":"2026-05-11T04:00:00Z","v":92971,"vw":170.781044},{"c":168.59,"h":171.68,"l":164.61,"n":5751,"o":171.68,"t":"2026-05-12T04:00:00Z","v":104187,"vw":167.968094},{"c":161.83,"h":171.655,"l":160.31,"n":8338,"o":168.78,"t":"2026-05-13T04:00:00Z","v":210261,"vw":165.024914},{"c":156.57,"h":174.12,"l":152,"n":10486,"o":161.31,"t":"2026-05-14T04:00:00Z","v":336424,"vw":157.504854},{"c":158.98,"h":160.98,"l":153.555,"n":6873,"o":154.93,"t":"2026-05-15T04:00:00Z","v":177833,"vw":158.01958},{"c":155.67,"h":163.32,"l":154.1301,"n":5580,"o":159.79,"t":"2026-05-18T04:00:00Z","v":132039,"vw":156.55575},{"c":152.96,"h":155.43,"l":145.5,"n":10055,"o":155.43,"t":"2026-05-19T04:00:00Z","v":276509,"vw":150.827063},{"c":155.11,"h":155.58,"l":150.75,"n":6185,"o":152.61,"t":"2026-05-20T04:00:00Z","v":137750,"vw":154.527351},{"c":152.63,"h":154.36,"l":147.72,"n":6217,"o":154.36,"t":"2026-05-21T04:00:00Z","v":188295,"vw":152.505238},{"c":153.14,"h":155.4,"l":150,"n":4038,"o":152.64,"t":"2026-05-22T04:00:00Z","v":96502,"vw":153.248492},{"c":156.67,"h":158.69,"l":153.405,"n":4054,"o":153.97,"t":"2026-05-26T04:00:00Z","v":90633,"vw":156.459508},{"c":158.64,"h":159.29,"l":155.715,"n":4346,"o":156.61,"t":"2026-05-27T04:00:00Z","v":93573,"vw":158.381727},{"c":160.08,"h":162.6,"l":156.88,"n":4081,"o":158.3,"t":"2026-05-28T04:00:00Z","v":77524,"vw":160.297228},{"c":154.77,"h":158.585,"l":153.63,"n":3719,"o":158.32,"t":"2026-05-29T04:00:00Z","v":137120,"vw":155.047941},{"c":157.9,"h":158.23,"l":153.185,"n":5163,"o":154.25,"t":"2026-06-01T04:00:00Z","v":150028,"vw":156.936923},{"c":156.95,"h":157.21,"l":153.75,"n":5871,"o":156.65,"t":"2026-06-02T04:00:00Z","v":156174,"vw":155.824426},{"c":154.69,"h":159.9999,"l":154.37,"n":4251,"o":156.29,"t":"2026-06-03T04:00:00Z","v":104789,"vw":155.142564},{"c":152.54,"h":155.49,"l":151.815,"n":4779,"o":155.44,"t":"2026-06-04T04:00:00Z","v":85881,"vw":152.765395},{"c":155.07,"h":156.5,"l":150.97,"n":4391,"o":152.5,"t":"2026-06-05T04:00:00Z","v":136463,"vw":154.982521},{"c":156.26,"h":158.705,"l":155.13,"n":4360,"o":155.13,"t":"2026-06-08T04:00:00Z","v":78119,"vw":156.616484},{"c":155.6,"h":160,"l":153.14,"n":6006,"o":158.6,"t":"2026-06-09T04:00:00Z","v":117601,"vw":156.162414},{"c":153.78,"h":158.12,"l":152.525,"n":4205,"o":156.98,"t":"2026-06-10T04:00:00Z","v":88121,"vw":154.459161},{"c":156.89,"h":158.8475,"l":153.16,"n":4433,"o":154.55,"t":"2026-06-11T04:00:00Z","v":82767,"vw":156.821578},{"c":158.34,"h":160,"l":157.825,"n":4167,"o":158.42,"t":"2026-06-12T04:00:00Z","v":94349,"vw":158.738752},{"c":158.84,"h":161.21,"l":156.72,"n":3533,"o":158.53,"t":"2026-06-15T04:00:00Z","v":87597,"vw":158.503085},{"c":160.37,"h":161.61,"l":155.81,"n":5140,"o":159.07,"t":"2026-06-16T04:00:00Z","v":122811,"vw":158.881723},{"c":158.34,"h":162.5,"l":156.33,"n":5644,"o":159.48,"t":"2026-06-17T04:00:00Z","v":130231,"vw":159.642254},{"c":161.45,"h":163.72,"l":158.36,"n":4962,"o":160.02,"t":"2026-06-18T04:00:00Z","v":298399,"vw":161.378518},{"c":162.01,"h":162.78,"l":159.41,"n":5484,"o":160.96,"t":"2026-06-22T04:00:00Z","v":126311,"vw":161.322278},{"c":163.38,"h":165,"l":160.2,"n":4891,"o":161.4,"t":"2026-06-23T04:00:00Z","v":88494,"vw":163.452164},{"c":165.33,"h":170.1,"l":161.14,"n":6916,"o":163.03,"t":"2026-06-24T04:00:00Z","v":164780,"vw":166.308114},{"c":165.51,"h":169.86,"l":164.94,"n":5470,"o":165.33,"t":"2026-06-25T04:00:00Z","v":156836,"vw":167.154918},{"c":161.59,"h":169.35,"l":160.02,"n":6715,"o":164.23,"t":"2026-06-26T04:00:00Z","v":506626,"vw":161.660303},{"c":141.4,"h":162.975,"l":141.01,"n":8965,"o":161.59,"t":"2026-06-29T04:00:00Z","v":283085,"vw":145.075673},{"c":142.1,"h":143.3313,"l":132.93,"n":9940,"o":139.13,"t":"2026-06-30T04:00:00Z","v":398504,"vw":138.322228},{"c":138.07,"h":143.785,"l":136.915,"n":7606,"o":143.56,"t":"2026-07-01T04:00:00Z","v":257779,"vw":139.865616},{"c":138.49,"h":143.275,"l":137.87,"n":6610,"o":139.01,"t":"2026-07-02T04:00:00Z","v":193462,"vw":140.174229},{"c":139.44,"h":141,"l":135.665,"n":6855,"o":139.85,"t":"2026-07-06T04:00:00Z","v":183174,"vw":138.610028},{"c":136.26,"h":141.69,"l":134.82,"n":7738,"o":139.28,"t":"2026-07-07T04:00:00Z","v":194564,"vw":136.64778},{"c":132.3,"h":137.85,"l":132.05,"n":5522,"o":136.27,"t":"2026-07-08T04:00:00Z","v":239972,"vw":134.843753},{"c":133.01,"h":135.4,"l":132.67,"n":5924,"o":134.13,"t":"2026-07-09T04:00:00Z","v":153304,"vw":133.478359},{"c":133.76,"h":135.295,"l":131.505,"n":4439,"o":132.87,"t":"2026-07-10T04:00:00Z","v":97461,"vw":133.848118},{"c":133.87,"h":137.08,"l":131.41,"n":5833,"o":134.28,"t":"2026-07-13T04:00:00Z","v":130692,"vw":133.552861},{"c":138.24,"h":138.85,"l":134.89,"n":5051,"o":135.44,"t":"2026-07-14T04:00:00Z","v":129686,"vw":137.728865},{"c":142.37,"h":143.69,"l":139.66,"n":7033,"o":139.78,"t":"2026-07-15T04:00:00Z","v":162813,"vw":142.175398},{"c":143.06,"h":144,"l":140.03,"n":4462,"o":141.75,"t":"2026-07-16T04:00:00Z","v":106410,"vw":142.88648},{"c":144.41,"h":148.41,"l":140.25,"n":8306,"o":142.09,"t":"2026-07-17T04:00:00Z","v":141630,"vw":144.273907},{"c":145.29,"h":146.99,"l":142.48,"n":5439,"o":144.51,"t":"2026-07-20T04:00:00Z","v":110524,"vw":144.95581},{"c":143.84,"h":147.98,"l":143.73,"n":6429,"o":145.3,"t":"2026-07-21T04:00:00Z","v":165273,"vw":144.30217},{"c":143.17,"h":147.285,"l":143.05,"n":5495,"o":144.1,"t":"2026-07-22T04:00:00Z","v":139856,"vw":144.589832},{"c":139.33,"h":144.98,"l":138.16,"n":7738,"o":141.63,"t":"2026-07-23T04:00:00Z","v":314368,"vw":139.999213},{"c":139.03,"h":141.74,"l":135.03,"n":7681,"o":140.99,"t":"2026-07-24T04:00:00Z","v":255954,"vw":139.258116},{"c":140.39,"h":141.98,"l":136.88,"n":6494,"o":139.76,"t":"2026-07-27T04:00:00Z","v":202474,"vw":139.033996},{"c":143.02,"h":144.46,"l":141.37,"n":5731,"o":142.04,"t":"2026-07-28T04:00:00Z","v":129648,"vw":143.054879},{"c":138.6,"h":142.26,"l":137.83,"n":6114,"o":142.19,"t":"2026-07-29T04:00:00Z","v":135422,"vw":139.001063},{"c":129.22,"h":136.86,"l":126.075,"n":10013,"o":136,"t":"2026-07-30T04:00:00Z","v":324145,"vw":129.732725},{"c":128.03,"h":128.13,"l":119.02,"n":8611,"o":127.08,"t":"2026-07-31T04:00:00Z","v":300131,"vw":124.389428},{"c":132.08,"h":133.025,"l":128.74,"n":6450,"o":128.74,"t":"2026-08-03T04:00:00Z","v":137892,"vw":131.612421},{"c":133.69,"h":135.05,"l":132.08,"n":5367,"o":132.08,"t":"2026-08-04T04:00:00Z","v":170171,"vw":133.813546},{"c":135.29,"h":136,"l":133.06,"n":5023,"o":133.06,"t":"2026-08-05T04:00:00Z","v":136405,"vw":135.092352},{"c":130.03,"h":137.23,"l":129.46,"n":5055,"o":135.95,"t":"2026-08-06T04:00:00Z","v":140734,"vw":131.10988},{"c":129.91,"h":131.2699,"l":127.88,"n":5249,"o":130.14,"t":"2026-08-07T04:00:00Z","v":131164,"vw":129.402557},{"c":130.66,"h":132.5014,"l":128.925,"n":5816,"o":129.78,"t":"2026-08-10T04:00:00Z","v":113923,"vw":130.884095},{"c":129.66,"h":133.49,"l":128.07,"n":4876,"o":131.75,"t":"2026-08-11T04:00:00Z","v":130345,"vw":130.527829},{"c":129.47,"h":132,"l":127.83,"n":3880,"o":131.06,"t":"2026-08-12T04:00:00Z","v":103390,"vw":129.176103},{"c":128.05,"h":132.44,"l":128.04,"n":4112,"o":130.28,"t":"2026-08-13T04:00:00Z","v":85693,"vw":129.57675},{"c":131.05,"h":131.565,"l":127.4,"n":4465,"o":127.52,"t":"2026-08-14T04:00:00Z","v":93241,"vw":130.67875},{"c":131.57,"h":133.04,"l":128.785,"n":6320,"o":129.57,"t":"2026-08-17T04:00:00Z","v":173665,"vw":131.464879},{"c":124.8,"h":131.55,"l":124.02,"n":4872,"o":131.14,"t":"2026-08-18T04:00:00Z","v":102597,"vw":125.448787},{"c":123.92,"h":126.38,"l":123.47,"n":6162,"o":126.38,"t":"2026-08-19T04:00:00Z","v":132717,"vw":124.608381},{"c":119.51,"h":123.325,"l":118.9,"n":6168,"o":122.48,"t":"2026-08-20T04:00:00Z","v":124344,"vw":120.255825},{"c":118.99,"h":121.19,"l":118.715,"n":5348,"o":120.06,"t":"2026-08-21T04:00:00Z","v":156753,"vw":119.245265},{"c":117.75,"h":120.95,"l":116.89,"n":6610,"o":119.66,"t":"2026-08-24T04:00:00Z","v":128211,"vw":118.182989},{"c":118.41,"h":119.53,"l":116.25,"n":5094,"o":118.4,"t":"2026-08-25T04:00:00Z","v":144924,"vw":118.065201},{"c":118.57,"h":120.04,"l":118.25,"n":3898,"o":118.59,"t":"2026-08-26T04:00:00Z","v":96176,"vw":119.044291},{"c":117.67,"h":119.13,"l":116.045,"n":4868,"o":119,"t":"2026-08-27T04:00:00Z","v":153597,"vw":117.661952},{"c":120.35,"h":123.848,"l":118.92,"n":5449,"o":119,"t":"2026-08-28T04:00:00Z","v":162069,"vw":120.386521},{"c":120.27,"h":121.57,"l":118.2,"n":7277,"o":119.96,"t":"2026-08-31T04:00:00Z","v":122517,"vw":119.629299},{"c":124.58,"h":124.96,"l":118.525,"n":7244,"o":120.75,"t":"2026-09-01T04:00:00Z","v":227820,"vw":121.812587},{"c":126.37,"h":127.9,"l":123.735,"n":7876,"o":124.59,"t":"2026-09-02T04:00:00Z","v":249756,"vw":126.240261},{"c":129.33,"h":129.89,"l":124.785,"n":9189,"o":128.33,"t":"2026-09-03T04:00:00Z","v":257545,"vw":128.607741},{"c":129.13,"h":129.77,"l":126.76,"n":5038,"o":127.61,"t":"2026-09-04T04:00:00Z","v":163950,"vw":128.569823},{"c":127,"h":130.52,"l":125.47,"n":5536,"o":128.89,"t":"2026-09-08T04:00:00Z","v":138581,"vw":127.863161},{"c":125.35,"h":126.23,"l":122.915,"n":6297,"o":126.23,"t":"2026-09-09T04:00:00Z","v":189930,"vw":124.462236},{"c":122.63,"h":124.95,"l":120.64,"n":7558,"o":124.68,"t":"2026-09-10T04:00:00Z","v":183674,"vw":122.533676},{"c":124.07,"h":125.03,"l":120.0001,"n":7453,"o":124.29,"t":"2026-09-11T04:00:00Z","v":239760,"vw":124.066555},{"c":120.67,"h":124.605,"l":119.535,"n":6723,"o":122.75,"t":"2026-09-14T04:00:00Z","v":179694,"vw":121.656503},{"c":121.49,"h":121.88,"l":118.71,"n":6437,"o":121.7,"t":"2026-09-15T04:00:00Z","v":270701,"vw":120.896352},{"c":122.95,"h":123.87,"l":120.555,"n":5449,"o":121.74,"t":"2026-09-16T04:00:00Z","v":207083,"vw":122.748494},{"c":121.5,"h":125.6299,"l":120.28,"n":6490,"o":125.02,"t":"2026-09-17T04:00:00Z","v":204032,"vw":121.396879},{"c":122.2,"h":123.05,"l":120.02,"n":5444,"o":121.54,"t":"2026-09-18T04:00:00Z","v":358639,"vw":122.020235},{"c":125.39,"h":125.9799,"l":121.82,"n":4843,"o":122.54,"t":"2026-09-21T04:00:00Z","v":151137,"vw":124.535122},{"c":124.55,"h":127.59,"l":124.48,"n":6268,"o":125.69,"t":"2026-09-22T04:00:00Z","v":173596,"vw":125.511665},{"c":123.99,"h":126.905,"l":122.99,"n":5496,"o":124.45,"t":"2026-09-23T04:00:00Z","v":90581,"vw":123.933197},{"c":126.62,"h":126.975,"l":123.195,"n":6055,"o":123.73,"t":"2026-09-24T04:00:00Z","v":108847,"vw":125.32636},{"c":129.03,"h":129.19,"l":125.64,"n":5138,"o":126.24,"t":"2026-09-25T04:00:00Z","v":186957,"vw":128.568061},{"c":127.83,"h":129.99,"l":126.82,"n":5607,"o":127.67,"t":"2026-09-28T04:00:00Z","v":148943,"vw":127.782799},{"c":126.15,"h":129.475,"l":125.86,"n":5068,"o":129.13,"t":"2026-09-29T04:00:00Z","v":146471,"vw":126.579589},{"c":126,"h":127.66,"l":125.86,"n":5061,"o":127,"t":"2026-09-30T04:00:00Z","v":171077,"vw":126.177667},{"c":127.19,"h":127.32,"l":123.23,"n":5980,"o":125.29,"t":"2026-10-01T04:00:00Z","v":165568,"vw":126.186529},{"c":131.41,"h":132.4099,"l":129.445,"n":6600,"o":129.61,"t":"2026-10-02T04:00:00Z","v":199698,"vw":131.209753},{"c":132.06,"h":132.96,"l":128.52,"n":7689,"o":130.24,"t":"2026-10-05T04:00:00Z","v":237708,"vw":132.006556},{"c":132.25,"h":133.71,"l":131.26,"n":4748,"o":132.99,"t":"2026-10-06T04:00:00Z","v":116413,"vw":132.366667},{"c":132.38,"h":132.63,"l":130.325,"n":5416,"o":130.64,"t":"2026-10-07T04:00:00Z","v":106172,"vw":132.125986},{"c":127.79,"h":132.6,"l":127.59,"n":6124,"o":132.51,"t":"2026-10-08T04:00:00Z","v":172587,"vw":129.460986},{"c":130,"h":131.4,"l":127.1,"n":3863,"o":128.78,"t":"2026-10-09T04:00:00Z","v":96601,"vw":129.828011},{"c":130.42,"h":130.6799,"l":128.53,"n":4178,"o":129.65,"t":"2026-10-12T04:00:00Z","v":84956,"vw":130.260728},{"c":131.89,"h":132.65,"l":127.085,"n":5081,"o":129.35,"t":"2026-10-13T04:00:00Z","v":95272,"vw":130.957418},{"c":131.08,"h":131.41,"l":129.8522,"n":4971,"o":130.38,"t":"2026-10-14T04:00:00Z","v":100229,"vw":130.853303},{"c":131.82,"h":132.9,"l":128.984633,"n":4967,"o":131.28,"t":"2026-10-15T04:00:00Z","v":112657,"vw":131.655875},{"c":131.66,"h":133.74,"l":130.26,"n":4622,"o":131.98,"t":"2026-10-16T04:00:00Z","v":133056,"vw":131.766984},{"c":131.42,"h":133.06,"l":130.91,"n":4573,"o":131.97,"t":"2026-10-19T04:00:00Z","v":96796,"vw":131.872977},{"c":130.99,"h":133.1,"l":130.38,"n":5459,"o":131.7,"t":"2026-10-20T04:00:00Z","v":153390,"vw":131.600216},{"c":130.3,"h":132.13,"l":128.8544,"n":5629,"o":130.91,"t":"2026-10-21T04:00:00Z","v":120384,"vw":130.036878},{"c":133.17,"h":133.44,"l":128.17,"n":7285,"o":130.28,"t":"2026-10-22T04:00:00Z","v":222212,"vw":130.456928}],"volatilityBars":[{"c":122.4,"h":122.4,"l":122.4,"n":26,"o":122.4,"t":"2026-09-21T09:00:00Z","v":632,"vw":122.4},{"c":122.53,"h":123.535,"l":122.24,"n":125,"o":122.54,"t":"2026-09-21T13:30:00Z","v":5072,"vw":122.930463},{"c":122.12,"h":122.545,"l":122.12,"n":34,"o":122.28,"t":"2026-09-21T13:45:00Z","v":1116,"vw":122.259952},{"c":122.04,"h":122.335,"l":121.82,"n":101,"o":121.82,"t":"2026-09-21T14:00:00Z","v":3214,"vw":122.027412},{"c":122.56,"h":123.47,"l":122.02,"n":54,"o":122.02,"t":"2026-09-21T14:15:00Z","v":7049,"vw":123.014937},{"c":122.248,"h":123.27,"l":122.13,"n":65,"o":123.255,"t":"2026-09-21T14:30:00Z","v":1979,"vw":122.838524},{"c":122.46,"h":122.46,"l":122.455,"n":28,"o":122.455,"t":"2026-09-21T14:45:00Z","v":586,"vw":122.45625},{"c":122.79,"h":123.25,"l":122.79,"n":67,"o":122.81,"t":"2026-09-21T15:00:00Z","v":2777,"vw":122.890595},{"c":123.2269,"h":123.2299,"l":123.2269,"n":9,"o":123.2299,"t":"2026-09-21T15:15:00Z","v":1194,"vw":123.228464},{"c":122.94,"h":122.95,"l":122.88,"n":32,"o":122.88,"t":"2026-09-21T15:30:00Z","v":2100,"vw":122.925485},{"c":123.12,"h":123.23,"l":122.935,"n":83,"o":122.935,"t":"2026-09-21T15:45:00Z","v":1761,"vw":123.135141},{"c":124.13,"h":124.7499,"l":123.51,"n":270,"o":123.545,"t":"2026-09-21T16:00:00Z","v":8830,"vw":124.024891},{"c":124.195,"h":124.68,"l":124,"n":121,"o":124.34,"t":"2026-09-21T16:15:00Z","v":3796,"vw":124.320479},{"c":124.235,"h":124.235,"l":123.985,"n":57,"o":124.17,"t":"2026-09-21T16:30:00Z","v":1706,"vw":124.145702},{"c":124.145,"h":124.32,"l":124.145,"n":21,"o":124.32,"t":"2026-09-21T16:45:00Z","v":819,"vw":124.21884},{"c":124.64,"h":124.7,"l":123.9501,"n":118,"o":123.9501,"t":"2026-09-21T17:00:00Z","v":3128,"vw":124.55828},{"c":124.43,"h":124.75,"l":124.32,"n":122,"o":124.75,"t":"2026-09-21T17:15:00Z","v":2649,"vw":124.543169},{"c":124.465,"h":124.48,"l":124.385,"n":56,"o":124.385,"t":"2026-09-21T17:30:00Z","v":2614,"vw":124.468161},{"c":124.435,"h":124.51,"l":124.285,"n":78,"o":124.285,"t":"2026-09-21T17:45:00Z","v":2391,"vw":124.443122},{"c":124.9,"h":124.94,"l":124.81,"n":138,"o":124.94,"t":"2026-09-21T18:00:00Z","v":5789,"vw":124.894988},{"c":124.87,"h":125.15,"l":124.83,"n":163,"o":125.1499,"t":"2026-09-21T18:15:00Z","v":6151,"vw":124.953539},{"c":124.945,"h":125.14,"l":124.93,"n":58,"o":124.93,"t":"2026-09-21T18:30:00Z","v":3184,"vw":125.029745},{"c":125.2,"h":125.27,"l":125.025,"n":148,"o":125.11,"t":"2026-09-21T18:45:00Z","v":4476,"vw":125.158058},{"c":125.5,"h":125.5,"l":125.15,"n":137,"o":125.2,"t":"2026-09-21T19:00:00Z","v":5295,"vw":125.405518},{"c":125.55,"h":125.9799,"l":125.43,"n":100,"o":125.43,"t":"2026-09-21T19:15:00Z","v":3382,"vw":125.505772},{"c":125.26,"h":125.5825,"l":125.13,"n":268,"o":125.4,"t":"2026-09-21T19:30:00Z","v":4609,"vw":125.326759},{"c":125.32,"h":125.835,"l":124.9,"n":625,"o":125.11,"t":"2026-09-21T19:45:00Z","v":18657,"vw":125.393991},{"c":125.39,"h":125.39,"l":125.39,"n":20,"o":125.39,"t":"2026-09-21T20:00:00Z","v":24084,"vw":125.39},{"c":125.39,"h":125.39,"l":125.39,"n":13,"o":125.39,"t":"2026-09-22T08:00:00Z","v":1006,"vw":125.39},{"c":125.45,"h":125.45,"l":125.41,"n":31,"o":125.41,"t":"2026-09-22T08:15:00Z","v":1220,"vw":125.416717},{"c":126.01,"h":126.01,"l":126.01,"n":15,"o":126.01,"t":"2026-09-22T09:15:00Z","v":318,"vw":126.01},{"c":126.5,"h":126.5,"l":126.5,"n":16,"o":126.5,"t":"2026-09-22T11:00:00Z","v":401,"vw":126.5},{"c":125.22,"h":126.53,"l":125.22,"n":97,"o":125.69,"t":"2026-09-22T13:30:00Z","v":4707,"vw":125.760564},{"c":126.78,"h":126.78,"l":126.52,"n":125,"o":126.52,"t":"2026-09-22T13:45:00Z","v":683,"vw":126.693333},{"c":126.88,"h":127.01,"l":126.87,"n":37,"o":127.01,"t":"2026-09-22T14:00:00Z","v":2436,"vw":126.898333},{"c":125.95,"h":127.01,"l":125.95,"n":90,"o":127.01,"t":"2026-09-22T14:15:00Z","v":3041,"vw":126.278147},{"c":125.96,"h":126.295,"l":125.84,"n":191,"o":125.84,"t":"2026-09-22T14:30:00Z","v":4340,"vw":125.987149},{"c":125.4018,"h":125.865,"l":125.4018,"n":21,"o":125.865,"t":"2026-09-22T14:45:00Z","v":1769,"vw":125.539795},{"c":126.24,"h":126.25,"l":125.22,"n":127,"o":125.7025,"t":"2026-09-22T15:00:00Z","v":3045,"vw":125.966333},{"c":126.48,"h":126.53,"l":126.11,"n":58,"o":126.53,"t":"2026-09-22T15:30:00Z","v":881,"vw":126.36875},{"c":126.63,"h":126.64,"l":126.61,"n":90,"o":126.61,"t":"2026-09-22T15:45:00Z","v":3134,"vw":126.631667},{"c":127.57,"h":127.57,"l":126.75,"n":201,"o":126.75,"t":"2026-09-22T16:00:00Z","v":5667,"vw":126.933526},{"c":127.33,"h":127.33,"l":127.33,"n":39,"o":127.33,"t":"2026-09-22T16:15:00Z","v":839,"vw":127.33},{"c":127.49,"h":127.51,"l":127.245,"n":97,"o":127.43,"t":"2026-09-22T16:30:00Z","v":1988,"vw":127.398395},{"c":127.56,"h":127.59,"l":127.25,"n":147,"o":127.48,"t":"2026-09-22T16:45:00Z","v":3532,"vw":127.472216},{"c":127.31,"h":127.31,"l":126.96,"n":31,"o":126.96,"t":"2026-09-22T17:00:00Z","v":867,"vw":127.193333},{"c":127.01,"h":127.245,"l":126.92,"n":99,"o":127.245,"t":"2026-09-22T17:15:00Z","v":2424,"vw":126.988129},{"c":127.07,"h":127.07,"l":126.905,"n":118,"o":127.04,"t":"2026-09-22T17:30:00Z","v":1890,"vw":127.019},{"c":127.08,"h":127.41,"l":126.64,"n":444,"o":127,"t":"2026-09-22T17:45:00Z","v":14940,"vw":127.00833},{"c":127.1,"h":127.1,"l":127.1,"n":30,"o":127.1,"t":"2026-09-22T18:00:00Z","v":711,"vw":127.1},{"c":126.41,"h":126.95,"l":126.41,"n":46,"o":126.95,"t":"2026-09-22T18:15:00Z","v":948,"vw":126.756513},{"c":126.22,"h":126.22,"l":125.72,"n":65,"o":126.13,"t":"2026-09-22T18:30:00Z","v":1660,"vw":125.87677},{"c":126.06,"h":126.56,"l":126.06,"n":55,"o":126.56,"t":"2026-09-22T18:45:00Z","v":1070,"vw":126.255105},{"c":126.145,"h":126.28,"l":126,"n":115,"o":126.07,"t":"2026-09-22T19:00:00Z","v":2324,"vw":126.143427},{"c":125.59,"h":126.1601,"l":125.56,"n":201,"o":125.97,"t":"2026-09-22T19:15:00Z","v":5196,"vw":125.968127},{"c":125.69,"h":126,"l":125.535,"n":275,"o":125.535,"t":"2026-09-22T19:30:00Z","v":9559,"vw":125.773883},{"c":124.63,"h":125.84,"l":124.48,"n":869,"o":125.73,"t":"2026-09-22T19:45:00Z","v":27031,"vw":125.21084},{"c":124.55,"h":124.55,"l":124.55,"n":30,"o":124.55,"t":"2026-09-22T20:00:00Z","v":42388,"vw":124.55},{"c":124.61,"h":124.61,"l":124.61,"n":10,"o":124.61,"t":"2026-09-23T09:15:00Z","v":711,"vw":124.61},{"c":124.7,"h":124.7,"l":124.7,"n":10,"o":124.7,"t":"2026-09-23T11:15:00Z","v":310,"vw":124.7},{"c":124.03,"h":126.905,"l":124.03,"n":26,"o":124.45,"t":"2026-09-23T13:30:00Z","v":2318,"vw":124.614917},{"c":123.28,"h":124.73,"l":123.28,"n":133,"o":124.115,"t":"2026-09-23T13:45:00Z","v":931,"vw":124.131193},{"c":124.7199,"h":124.7199,"l":123.81,"n":11,"o":123.81,"t":"2026-09-23T14:00:00Z","v":256,"vw":124.308181},{"c":123.46,"h":123.815,"l":123.01,"n":56,"o":123.81,"t":"2026-09-23T14:15:00Z","v":1736,"vw":123.533431},{"c":123.71,"h":124.105,"l":123.255,"n":234,"o":123.475,"t":"2026-09-23T14:30:00Z","v":3969,"vw":123.714417},{"c":124.43,"h":124.43,"l":123.825,"n":36,"o":123.825,"t":"2026-09-23T14:45:00Z","v":374,"vw":124.026667},{"c":124.775,"h":125,"l":124.65,"n":66,"o":124.65,"t":"2026-09-23T15:00:00Z","v":953,"vw":124.869},{"c":124.38,"h":124.6,"l":124.38,"n":53,"o":124.6,"t":"2026-09-23T15:15:00Z","v":937,"vw":124.526667},{"c":124.2,"h":124.2,"l":124.2,"n":41,"o":124.2,"t":"2026-09-23T15:30:00Z","v":366,"vw":124.2},{"c":124.205,"h":124.205,"l":124.205,"n":19,"o":124.205,"t":"2026-09-23T15:45:00Z","v":461,"vw":124.205},{"c":123.88,"h":124.04,"l":123.88,"n":74,"o":124.04,"t":"2026-09-23T16:00:00Z","v":1274,"vw":123.965228},{"c":123.61,"h":123.61,"l":123.595,"n":32,"o":123.595,"t":"2026-09-23T16:15:00Z","v":571,"vw":123.6},{"c":123.645,"h":123.89,"l":123.645,"n":10,"o":123.89,"t":"2026-09-23T16:30:00Z","v":212,"vw":123.7675},{"c":123.24,"h":123.85,"l":123.195,"n":129,"o":123.85,"t":"2026-09-23T16:45:00Z","v":2176,"vw":123.355571},{"c":123.13,"h":123.13,"l":123.13,"n":13,"o":123.13,"t":"2026-09-23T17:00:00Z","v":181,"vw":123.13},{"c":123.35,"h":123.35,"l":122.99,"n":32,"o":123.095,"t":"2026-09-23T17:15:00Z","v":790,"vw":123.155138},{"c":123.8,"h":123.8,"l":123.17,"n":134,"o":123.17,"t":"2026-09-23T17:30:00Z","v":2624,"vw":123.478889},{"c":123.96,"h":123.96,"l":123.71,"n":68,"o":123.71,"t":"2026-09-23T18:00:00Z","v":994,"vw":123.873846},{"c":123.8,"h":124.2093,"l":123.8,"n":43,"o":124.2093,"t":"2026-09-23T18:15:00Z","v":953,"vw":123.90362},{"c":123.96,"h":124.09,"l":123.32,"n":202,"o":123.465,"t":"2026-09-23T18:30:00Z","v":6143,"vw":123.640808},{"c":124.01,"h":124.01,"l":123.8,"n":266,"o":123.86,"t":"2026-09-23T18:45:00Z","v":3866,"vw":123.928667},{"c":123.89,"h":124.125,"l":123.89,"n":77,"o":124.055,"t":"2026-09-23T19:00:00Z","v":2654,"vw":124.024712},{"c":123.96,"h":124.14,"l":123.96,"n":114,"o":124.14,"t":"2026-09-23T19:15:00Z","v":1787,"vw":124.019486},{"c":123.9925,"h":123.9925,"l":123.81,"n":52,"o":123.81,"t":"2026-09-23T19:30:00Z","v":575,"vw":123.870833},{"c":124.01,"h":124.25,"l":123.87,"n":569,"o":123.87,"t":"2026-09-23T19:45:00Z","v":12535,"vw":124.007566},{"c":123.99,"h":123.99,"l":123.99,"n":25,"o":123.99,"t":"2026-09-23T20:00:00Z","v":16758,"vw":123.99},{"c":121.57,"h":121.57,"l":121.57,"n":1,"o":121.57,"t":"2026-09-23T22:15:00Z","v":100,"vw":121.57},{"c":123.98,"h":123.99,"l":123.98,"n":10,"o":123.99,"t":"2026-09-24T08:00:00Z","v":209,"vw":123.985},{"c":124.245,"h":124.845,"l":123.73,"n":69,"o":123.73,"t":"2026-09-24T13:30:00Z","v":2695,"vw":124.300282},{"c":123.74,"h":123.74,"l":123.74,"n":26,"o":123.74,"t":"2026-09-24T13:45:00Z","v":469,"vw":123.74},{"c":124.045,"h":124.21,"l":123.21,"n":152,"o":123.21,"t":"2026-09-24T14:00:00Z","v":11420,"vw":123.952885},{"c":123.915,"h":123.915,"l":123.915,"n":9,"o":123.915,"t":"2026-09-24T14:15:00Z","v":217,"vw":123.915},{"c":124.125,"h":124.47,"l":123.78,"n":94,"o":123.79,"t":"2026-09-24T14:30:00Z","v":3656,"vw":123.918724},{"c":124.065,"h":124.065,"l":123.78,"n":16,"o":123.78,"t":"2026-09-24T14:45:00Z","v":454,"vw":123.97},{"c":123.42,"h":124.05,"l":123.42,"n":86,"o":124.05,"t":"2026-09-24T15:00:00Z","v":770,"vw":123.75},{"c":123.65,"h":123.65,"l":123.365,"n":27,"o":123.365,"t":"2026-09-24T15:15:00Z","v":595,"vw":123.458443},{"c":124.01,"h":124.38,"l":123.195,"n":192,"o":123.195,"t":"2026-09-24T15:30:00Z","v":8570,"vw":123.887887},{"c":124.2461,"h":124.2461,"l":124.2461,"n":4,"o":124.2461,"t":"2026-09-24T15:45:00Z","v":115,"vw":124.2461},{"c":124.085,"h":124.29,"l":124.04,"n":71,"o":124.085,"t":"2026-09-24T16:00:00Z","v":1164,"vw":124.104073},{"c":125.36,"h":125.6,"l":124.45,"n":284,"o":124.45,"t":"2026-09-24T16:15:00Z","v":6973,"vw":125.406337},{"c":126.205,"h":126.205,"l":125.3875,"n":46,"o":125.3875,"t":"2026-09-24T16:30:00Z","v":1231,"vw":125.730728},{"c":126.31,"h":126.31,"l":125.75,"n":29,"o":126.135,"t":"2026-09-24T16:45:00Z","v":1711,"vw":125.986751},{"c":126.3099,"h":126.31,"l":126.135,"n":62,"o":126.31,"t":"2026-09-24T17:00:00Z","v":899,"vw":126.212571},{"c":125.96,"h":126.3,"l":125.96,"n":97,"o":126.135,"t":"2026-09-24T17:15:00Z","v":3013,"vw":126.127475},{"c":125.905,"h":125.905,"l":125.905,"n":15,"o":125.905,"t":"2026-09-24T17:30:00Z","v":379,"vw":125.905},{"c":126.2,"h":126.2,"l":125.925,"n":50,"o":125.925,"t":"2026-09-24T17:45:00Z","v":1068,"vw":126.139288},{"c":126.78,"h":126.79,"l":125.98,"n":143,"o":126.23,"t":"2026-09-24T18:00:00Z","v":2645,"vw":126.353197},{"c":126.76,"h":126.975,"l":126.74,"n":84,"o":126.74,"t":"2026-09-24T18:15:00Z","v":2266,"vw":126.812371},{"c":126.415,"h":126.89,"l":126.415,"n":60,"o":126.89,"t":"2026-09-24T18:30:00Z","v":707,"vw":126.679823},{"c":126.62,"h":126.62,"l":126.35,"n":65,"o":126.35,"t":"2026-09-24T18:45:00Z","v":595,"vw":126.485},{"c":126.165,"h":126.25,"l":126.13,"n":103,"o":126.14,"t":"2026-09-24T19:00:00Z","v":1576,"vw":126.173991},{"c":126.18,"h":126.23,"l":125.84,"n":263,"o":125.96,"t":"2026-09-24T19:15:00Z","v":7818,"vw":126.06578},{"c":126.25,"h":126.54,"l":126.25,"n":56,"o":126.54,"t":"2026-09-24T19:30:00Z","v":767,"vw":126.3225},{"c":126.47,"h":126.86,"l":126.02,"n":510,"o":126.27,"t":"2026-09-24T19:45:00Z","v":11074,"vw":126.417769},{"c":126.62,"h":126.62,"l":126.62,"n":28,"o":126.62,"t":"2026-09-24T20:00:00Z","v":15102,"vw":126.62},{"c":126.61,"h":126.62,"l":126.61,"n":5,"o":126.62,"t":"2026-09-25T08:15:00Z","v":211,"vw":126.615},{"c":126.24,"h":126.24,"l":126.24,"n":11,"o":126.24,"t":"2026-09-25T13:30:00Z","v":377,"vw":126.24},{"c":126.95,"h":126.95,"l":126,"n":58,"o":126,"t":"2026-09-25T13:45:00Z","v":1030,"vw":126.48875},{"c":125.955,"h":126.145,"l":125.9,"n":26,"o":125.9,"t":"2026-09-25T14:00:00Z","v":952,"vw":125.985059},{"c":125.94,"h":125.94,"l":125.94,"n":24,"o":125.94,"t":"2026-09-25T14:15:00Z","v":576,"vw":125.94},{"c":126.175,"h":126.175,"l":126.175,"n":6,"o":126.175,"t":"2026-09-25T14:30:00Z","v":216,"vw":126.175},{"c":126.545,"h":126.7,"l":126.105,"n":125,"o":126.105,"t":"2026-09-25T14:45:00Z","v":3512,"vw":126.354453},{"c":126.6875,"h":126.6875,"l":126.2458,"n":9,"o":126.2458,"t":"2026-09-25T15:00:00Z","v":370,"vw":126.432171},{"c":125.64,"h":126.3,"l":125.64,"n":89,"o":126.28,"t":"2026-09-25T15:15:00Z","v":2102,"vw":126.075762},{"c":126.045,"h":126.045,"l":126.045,"n":16,"o":126.045,"t":"2026-09-25T15:30:00Z","v":207,"vw":126.045},{"c":126.125,"h":126.2,"l":125.8,"n":105,"o":125.8,"t":"2026-09-25T15:45:00Z","v":2235,"vw":126.113294},{"c":127.145,"h":127.145,"l":126.45,"n":72,"o":126.45,"t":"2026-09-25T16:00:00Z","v":1828,"vw":126.802222},{"c":126.71,"h":126.81,"l":126.655,"n":31,"o":126.81,"t":"2026-09-25T16:15:00Z","v":949,"vw":126.736664},{"c":126.3467,"h":127.05,"l":126.3467,"n":67,"o":127.04,"t":"2026-09-25T16:30:00Z","v":1455,"vw":126.875328},{"c":126.685,"h":126.685,"l":126.515,"n":13,"o":126.515,"t":"2026-09-25T16:45:00Z","v":669,"vw":126.561961},{"c":127.445,"h":127.445,"l":126.77,"n":158,"o":127.0482,"t":"2026-09-25T17:15:00Z","v":5847,"vw":127.205756},{"c":127.2629,"h":127.445,"l":127.13,"n":52,"o":127.445,"t":"2026-09-25T17:30:00Z","v":977,"vw":127.242435},{"c":126.785,"h":127.09,"l":126.785,"n":36,"o":127.09,"t":"2026-09-25T17:45:00Z","v":893,"vw":126.905563},{"c":127.14,"h":127.14,"l":126.785,"n":60,"o":126.785,"t":"2026-09-25T18:00:00Z","v":1337,"vw":126.96},{"c":127.29,"h":127.29,"l":127.29,"n":54,"o":127.29,"t":"2026-09-25T18:15:00Z","v":1057,"vw":127.29},{"c":127.065,"h":127.065,"l":127.005,"n":55,"o":127.035,"t":"2026-09-25T18:30:00Z","v":1069,"vw":127.024052},{"c":127.67,"h":127.67,"l":126.84,"n":260,"o":126.84,"t":"2026-09-25T18:45:00Z","v":12292,"vw":127.337149},{"c":127.69,"h":127.69,"l":127.505,"n":30,"o":127.505,"t":"2026-09-25T19:00:00Z","v":687,"vw":127.55125},{"c":127.7931,"h":127.7931,"l":127.41,"n":103,"o":127.465,"t":"2026-09-25T19:15:00Z","v":1800,"vw":127.613026},{"c":127.68,"h":127.68,"l":127.49,"n":97,"o":127.49,"t":"2026-09-25T19:30:00Z","v":2062,"vw":127.623453},{"c":128.5,"h":129.19,"l":127.88,"n":1129,"o":127.89,"t":"2026-09-25T19:45:00Z","v":37259,"vw":128.759956},{"c":129.03,"h":129.03,"l":128.37,"n":22,"o":128.49,"t":"2026-09-25T20:00:00Z","v":81350,"vw":129.023855},{"c":128.9,"h":130,"l":126.4,"n":60,"o":129.03,"t":"2026-09-25T20:30:00Z","v":2748,"vw":128.442464},{"c":128.98,"h":129.03,"l":128.98,"n":44,"o":129.03,"t":"2026-09-25T20:45:00Z","v":850,"vw":129.012422},{"c":129.2,"h":129.2,"l":129.2,"n":12,"o":129.2,"t":"2026-09-25T21:00:00Z","v":356,"vw":129.2},{"c":128.45,"h":128.45,"l":128.45,"n":17,"o":128.45,"t":"2026-09-25T21:15:00Z","v":337,"vw":128.45},{"c":128.32,"h":128.8,"l":127.45,"n":76,"o":128.8,"t":"2026-09-28T08:15:00Z","v":3754,"vw":128.556914},{"c":127.69,"h":128.11,"l":127.67,"n":69,"o":127.67,"t":"2026-09-28T13:30:00Z","v":4041,"vw":127.932596},{"c":128.35,"h":128.35,"l":127.34,"n":79,"o":127.54,"t":"2026-09-28T13:45:00Z","v":1662,"vw":127.714275},{"c":128.56,"h":129.04,"l":128.33,"n":123,"o":128.67,"t":"2026-09-28T14:00:00Z","v":2555,"vw":128.666187},{"c":128.795,"h":129.99,"l":127.9101,"n":78,"o":127.9101,"t":"2026-09-28T14:15:00Z","v":3058,"vw":128.818372},{"c":128.35,"h":128.48,"l":128.09,"n":22,"o":128.48,"t":"2026-09-28T14:30:00Z","v":814,"vw":128.357564},{"c":127.605,"h":128.32,"l":127.51,"n":46,"o":128.32,"t":"2026-09-28T14:45:00Z","v":1347,"vw":127.867715},{"c":127.57,"h":127.61,"l":127.32,"n":196,"o":127.32,"t":"2026-09-28T15:00:00Z","v":8483,"vw":127.430606},{"c":127.485,"h":127.63,"l":127.195,"n":120,"o":127.27,"t":"2026-09-28T15:15:00Z","v":4438,"vw":127.262753},{"c":127.42,"h":127.485,"l":127.42,"n":38,"o":127.425,"t":"2026-09-28T15:30:00Z","v":1848,"vw":127.455329},{"c":127.19,"h":127.7575,"l":127.15,"n":71,"o":127.4,"t":"2026-09-28T15:45:00Z","v":2492,"vw":127.264335},{"c":126.82,"h":127.17,"l":126.82,"n":82,"o":127.17,"t":"2026-09-28T16:00:00Z","v":1760,"vw":127.033333},{"c":128.14,"h":128.14,"l":127.055,"n":235,"o":127.11,"t":"2026-09-28T16:15:00Z","v":5232,"vw":127.491972},{"c":127.41,"h":127.52,"l":127.41,"n":39,"o":127.5,"t":"2026-09-28T16:30:00Z","v":721,"vw":127.47135},{"c":127.395,"h":127.49,"l":127.0903,"n":93,"o":127.46,"t":"2026-09-28T16:45:00Z","v":5347,"vw":127.403907},{"c":127.9175,"h":127.9175,"l":127,"n":246,"o":127.03,"t":"2026-09-28T17:00:00Z","v":4358,"vw":127.521185},{"c":127.575,"h":127.575,"l":127.575,"n":7,"o":127.575,"t":"2026-09-28T17:15:00Z","v":213,"vw":127.575},{"c":127.53,"h":127.53,"l":127.3625,"n":34,"o":127.47,"t":"2026-09-28T17:45:00Z","v":968,"vw":127.47869},{"c":127.66,"h":127.745,"l":127.27,"n":152,"o":127.27,"t":"2026-09-28T18:00:00Z","v":4870,"vw":127.64893},{"c":127.98,"h":127.98,"l":127.34,"n":25,"o":127.34,"t":"2026-09-28T18:15:00Z","v":789,"vw":127.668725},{"c":127.46,"h":127.6125,"l":127.33,"n":61,"o":127.365,"t":"2026-09-28T18:30:00Z","v":1302,"vw":127.4195},{"c":127.63,"h":127.73,"l":127.48,"n":153,"o":127.5,"t":"2026-09-28T18:45:00Z","v":3508,"vw":127.543313},{"c":127.44,"h":127.81,"l":127.44,"n":43,"o":127.54,"t":"2026-09-28T19:00:00Z","v":701,"vw":127.57875},{"c":128.47,"h":128.59,"l":127.725,"n":236,"o":127.725,"t":"2026-09-28T19:15:00Z","v":5372,"vw":128.231775},{"c":128.37,"h":128.435,"l":127.995,"n":288,"o":128.39,"t":"2026-09-28T19:30:00Z","v":4735,"vw":128.270657},{"c":127.97,"h":128.38,"l":127.74,"n":634,"o":128.28,"t":"2026-09-28T19:45:00Z","v":17130,"vw":127.953997},{"c":127.83,"h":127.83,"l":127.83,"n":27,"o":127.83,"t":"2026-09-28T20:00:00Z","v":35822,"vw":127.83},{"c":128.3,"h":128.3,"l":127.83,"n":23,"o":127.83,"t":"2026-09-29T08:00:00Z","v":619,"vw":127.908595},{"c":128.51,"h":128.51,"l":128.51,"n":9,"o":128.51,"t":"2026-09-29T08:15:00Z","v":409,"vw":128.51},{"c":128.51,"h":128.51,"l":128.51,"n":6,"o":128.51,"t":"2026-09-29T12:00:00Z","v":133,"vw":128.51},{"c":127.95,"h":127.95,"l":127.95,"n":2,"o":127.95,"t":"2026-09-29T12:15:00Z","v":522,"vw":127.95},{"c":127.785,"h":129.475,"l":127.04,"n":60,"o":129.13,"t":"2026-09-29T13:30:00Z","v":4070,"vw":128.771347},{"c":127.99,"h":128.07,"l":127.99,"n":36,"o":128.01,"t":"2026-09-29T13:45:00Z","v":1017,"vw":128.02},{"c":127.205,"h":128.15,"l":127.105,"n":434,"o":128,"t":"2026-09-29T14:00:00Z","v":14014,"vw":127.912924},{"c":126.7,"h":127.65,"l":126.5,"n":124,"o":127.65,"t":"2026-09-29T14:15:00Z","v":1239,"vw":126.73871},{"c":127.0425,"h":127.05,"l":126.785,"n":59,"o":126.785,"t":"2026-09-29T14:45:00Z","v":791,"vw":127.002083},{"c":126.17,"h":126.625,"l":126.17,"n":22,"o":126.625,"t":"2026-09-29T15:00:00Z","v":1312,"vw":126.586011},{"c":126.615,"h":126.7,"l":126.14,"n":159,"o":126.14,"t":"2026-09-29T15:15:00Z","v":5657,"vw":126.546539},{"c":126.48,"h":126.66,"l":126,"n":186,"o":126.61,"t":"2026-09-29T15:45:00Z","v":9671,"vw":126.261357},{"c":126.335,"h":126.65,"l":126.335,"n":18,"o":126.535,"t":"2026-09-29T16:00:00Z","v":620,"vw":126.508147},{"c":126.22,"h":126.22,"l":126.2,"n":42,"o":126.2,"t":"2026-09-29T16:15:00Z","v":820,"vw":126.21308},{"c":126.14,"h":126.14,"l":126,"n":21,"o":126,"t":"2026-09-29T16:30:00Z","v":463,"vw":126.046667},{"c":125.99,"h":126.01,"l":125.99,"n":140,"o":126,"t":"2026-09-29T16:45:00Z","v":10367,"vw":126},{"c":126.22,"h":126.22,"l":125.905,"n":83,"o":126.03,"t":"2026-09-29T17:00:00Z","v":1694,"vw":126.061184},{"c":126.26,"h":126.435,"l":125.86,"n":148,"o":126.29,"t":"2026-09-29T17:15:00Z","v":5513,"vw":126.307282},{"c":126,"h":126.44,"l":126,"n":78,"o":126.44,"t":"2026-09-29T17:30:00Z","v":2572,"vw":126.138199},{"c":126,"h":126.2,"l":126,"n":25,"o":126.2,"t":"2026-09-29T17:45:00Z","v":525,"vw":126.151522},{"c":126.41,"h":126.64,"l":126.35,"n":109,"o":126.38,"t":"2026-09-29T18:00:00Z","v":2801,"vw":126.483824},{"c":126.01,"h":126.325,"l":126,"n":70,"o":126.325,"t":"2026-09-29T18:15:00Z","v":1978,"vw":126.142515},{"c":126.47,"h":126.47,"l":126,"n":66,"o":126,"t":"2026-09-29T18:30:00Z","v":1635,"vw":126.316134},{"c":126.3,"h":126.4,"l":126.1653,"n":77,"o":126.31,"t":"2026-09-29T18:45:00Z","v":4927,"vw":126.288376},{"c":126,"h":126.25,"l":126,"n":62,"o":126.24,"t":"2026-09-29T19:00:00Z","v":2107,"vw":126.165929},{"c":126.17,"h":126.24,"l":126.03,"n":97,"o":126.03,"t":"2026-09-29T19:15:00Z","v":1710,"vw":126.120542},{"c":126.41,"h":126.46,"l":126,"n":284,"o":126,"t":"2026-09-29T19:30:00Z","v":9915,"vw":126.370725},{"c":126.154,"h":126.36,"l":126.02,"n":512,"o":126.36,"t":"2026-09-29T19:45:00Z","v":14122,"vw":126.176358},{"c":126.15,"h":126.15,"l":126.15,"n":21,"o":126.15,"t":"2026-09-29T20:00:00Z","v":22901,"vw":126.15},{"c":126.14,"h":126.14,"l":126.14,"n":9,"o":126.14,"t":"2026-09-30T08:00:00Z","v":301,"vw":126.14},{"c":126.4,"h":126.4,"l":126.4,"n":27,"o":126.4,"t":"2026-09-30T13:00:00Z","v":454,"vw":126.4},{"c":126.815,"h":127.66,"l":126.8,"n":32,"o":127,"t":"2026-09-30T13:30:00Z","v":1873,"vw":126.995204},{"c":126.65,"h":126.65,"l":126.65,"n":64,"o":126.65,"t":"2026-09-30T13:45:00Z","v":404,"vw":126.65},{"c":127.07,"h":127.07,"l":126.85,"n":42,"o":126.85,"t":"2026-09-30T14:00:00Z","v":1114,"vw":127.031131},{"c":126.975,"h":126.975,"l":126.975,"n":23,"o":126.975,"t":"2026-09-30T14:15:00Z","v":566,"vw":126.975},{"c":126.795,"h":127,"l":126.2,"n":54,"o":126.65,"t":"2026-09-30T14:30:00Z","v":2464,"vw":126.606905},{"c":126.79,"h":126.79,"l":126.78,"n":37,"o":126.78,"t":"2026-09-30T14:45:00Z","v":754,"vw":126.782016},{"c":126.395,"h":126.5,"l":126.15,"n":24,"o":126.5,"t":"2026-09-30T15:15:00Z","v":1109,"vw":126.375281},{"c":126.29,"h":126.2925,"l":126,"n":33,"o":126.01,"t":"2026-09-30T15:30:00Z","v":2144,"vw":126.034428},{"c":126.1875,"h":126.21,"l":126.17,"n":20,"o":126.21,"t":"2026-09-30T15:45:00Z","v":834,"vw":126.195},{"c":126.27,"h":126.39,"l":126.0001,"n":53,"o":126.36,"t":"2026-09-30T16:00:00Z","v":2278,"vw":126.275214},{"c":126.265,"h":126.49,"l":126.265,"n":56,"o":126.4689,"t":"2026-09-30T16:15:00Z","v":1725,"vw":126.402005},{"c":126.655,"h":126.655,"l":126.46,"n":114,"o":126.46,"t":"2026-09-30T16:30:00Z","v":3486,"vw":126.53602},{"c":126.315,"h":126.53,"l":126.315,"n":55,"o":126.53,"t":"2026-09-30T16:45:00Z","v":1458,"vw":126.408125},{"c":126.31,"h":126.31,"l":126.31,"n":11,"o":126.31,"t":"2026-09-30T17:00:00Z","v":408,"vw":126.31},{"c":126.31,"h":126.45,"l":126,"n":203,"o":126.31,"t":"2026-09-30T17:15:00Z","v":8135,"vw":126.19706},{"c":126.275,"h":126.275,"l":126.24,"n":21,"o":126.24,"t":"2026-09-30T17:30:00Z","v":395,"vw":126.26194},{"c":126.335,"h":126.46,"l":126.335,"n":67,"o":126.44,"t":"2026-09-30T17:45:00Z","v":1958,"vw":126.400417},{"c":126.47,"h":126.62,"l":126.47,"n":107,"o":126.56,"t":"2026-09-30T18:00:00Z","v":3353,"vw":126.530254},{"c":126.94,"h":126.94,"l":126.79,"n":83,"o":126.79,"t":"2026-09-30T18:15:00Z","v":2833,"vw":126.813074},{"c":127.065,"h":127.065,"l":126.94,"n":37,"o":126.94,"t":"2026-09-30T18:30:00Z","v":1784,"vw":126.97315},{"c":127.07,"h":127.07,"l":126.85,"n":72,"o":126.85,"t":"2026-09-30T18:45:00Z","v":1151,"vw":126.942262},{"c":126.59,"h":126.85,"l":126.59,"n":33,"o":126.6701,"t":"2026-09-30T19:00:00Z","v":1140,"vw":126.680744},{"c":126.55,"h":126.84,"l":125.86,"n":177,"o":126.84,"t":"2026-09-30T19:15:00Z","v":4477,"vw":126.368161},{"c":127.15,"h":127.17,"l":126.86,"n":121,"o":126.91,"t":"2026-09-30T19:30:00Z","v":3993,"vw":126.996579},{"c":126.13,"h":126.99,"l":125.88,"n":808,"o":126.69,"t":"2026-09-30T19:45:00Z","v":28620,"vw":126.25814},{"c":126,"h":126,"l":126,"n":23,"o":126,"t":"2026-09-30T20:00:00Z","v":69739,"vw":126},{"c":125.99,"h":126,"l":125.99,"n":4,"o":126,"t":"2026-10-01T08:00:00Z","v":210,"vw":125.995},{"c":124.18,"h":125.4,"l":123.23,"n":236,"o":125.29,"t":"2026-10-01T13:30:00Z","v":12127,"vw":124.654523},{"c":124.51,"h":125.495,"l":124.04,"n":247,"o":124.04,"t":"2026-10-01T13:45:00Z","v":2767,"vw":124.969716},{"c":124.27,"h":124.685,"l":123.8025,"n":72,"o":124.47,"t":"2026-10-01T14:00:00Z","v":3084,"vw":124.427129},{"c":123.99,"h":124.3,"l":123.99,"n":24,"o":124.3,"t":"2026-10-01T14:15:00Z","v":700,"vw":124.145},{"c":124.79,"h":124.79,"l":123.5,"n":126,"o":123.905,"t":"2026-10-01T14:30:00Z","v":4022,"vw":124.026134},{"c":124.93,"h":124.93,"l":124.18,"n":158,"o":124.18,"t":"2026-10-01T14:45:00Z","v":4949,"vw":124.478043},{"c":124.47,"h":124.97,"l":124.4,"n":163,"o":124.9,"t":"2026-10-01T15:00:00Z","v":6276,"vw":124.791871},{"c":124.645,"h":124.645,"l":124.47,"n":23,"o":124.48,"t":"2026-10-01T15:15:00Z","v":616,"vw":124.559},{"c":125.19,"h":125.4,"l":124.39,"n":115,"o":124.42,"t":"2026-10-01T15:30:00Z","v":5344,"vw":125.017166},{"c":124.39,"h":125.07,"l":124.33,"n":76,"o":125.07,"t":"2026-10-01T15:45:00Z","v":5046,"vw":124.814245},{"c":124.76,"h":124.76,"l":124.63,"n":28,"o":124.63,"t":"2026-10-01T16:00:00Z","v":517,"vw":124.695},{"c":125.12,"h":125.12,"l":125.075,"n":18,"o":125.075,"t":"2026-10-01T16:15:00Z","v":304,"vw":125.0975},{"c":125.79,"h":125.83,"l":125.47,"n":42,"o":125.47,"t":"2026-10-01T16:30:00Z","v":1163,"vw":125.71},{"c":125.965,"h":125.965,"l":125.54,"n":65,"o":125.92,"t":"2026-10-01T16:45:00Z","v":1538,"vw":125.837356},{"c":125.88,"h":126.3,"l":125.87,"n":104,"o":126.3,"t":"2026-10-01T17:00:00Z","v":2811,"vw":126.21707},{"c":126.265,"h":126.51,"l":125.675,"n":139,"o":125.675,"t":"2026-10-01T17:15:00Z","v":5178,"vw":126.14965},{"c":126.365,"h":126.365,"l":126.285,"n":56,"o":126.285,"t":"2026-10-01T17:30:00Z","v":800,"vw":126.311646},{"c":126.51,"h":126.8,"l":126.39,"n":85,"o":126.72,"t":"2026-10-01T17:45:00Z","v":2195,"vw":126.675044},{"c":126.175,"h":126.6,"l":125.76,"n":90,"o":126.185,"t":"2026-10-01T18:00:00Z","v":6101,"vw":126.185855},{"c":126.5801,"h":126.835,"l":126.15,"n":58,"o":126.15,"t":"2026-10-01T18:15:00Z","v":1550,"vw":126.597392},{"c":126.745,"h":126.745,"l":126.73,"n":17,"o":126.73,"t":"2026-10-01T18:30:00Z","v":364,"vw":126.735},{"c":127.26,"h":127.26,"l":127.26,"n":6,"o":127.26,"t":"2026-10-01T18:45:00Z","v":127,"vw":127.26},{"c":127.31,"h":127.31,"l":127.29,"n":25,"o":127.29,"t":"2026-10-01T19:00:00Z","v":361,"vw":127.3},{"c":127.03,"h":127.03,"l":126.6,"n":225,"o":126.87,"t":"2026-10-01T19:15:00Z","v":5578,"vw":126.848582},{"c":126.53,"h":127.31,"l":126.53,"n":159,"o":127.26,"t":"2026-10-01T19:30:00Z","v":4977,"vw":126.935026},{"c":127.23,"h":127.32,"l":126.4,"n":1043,"o":126.69,"t":"2026-10-01T19:45:00Z","v":38612,"vw":126.857296},{"c":127.19,"h":127.19,"l":127.19,"n":20,"o":127.19,"t":"2026-10-01T20:00:00Z","v":25702,"vw":127.19},{"c":127.18,"h":127.19,"l":127.18,"n":2,"o":127.19,"t":"2026-10-02T08:00:00Z","v":200,"vw":127.185},{"c":127.5,"h":127.5,"l":127.5,"n":22,"o":127.5,"t":"2026-10-02T08:30:00Z","v":422,"vw":127.5},{"c":128.01,"h":128.01,"l":128.01,"n":14,"o":128.01,"t":"2026-10-02T11:00:00Z","v":378,"vw":128.01},{"c":130.01,"h":130.01,"l":130.01,"n":4,"o":130.01,"t":"2026-10-02T12:45:00Z","v":279,"vw":130.01},{"c":130.885,"h":130.945,"l":129.445,"n":225,"o":129.61,"t":"2026-10-02T13:30:00Z","v":8113,"vw":130.034712},{"c":129.87,"h":130.76,"l":129.87,"n":139,"o":130.57,"t":"2026-10-02T13:45:00Z","v":3356,"vw":130.306866},{"c":130.43,"h":131.2749,"l":129.755,"n":103,"o":129.785,"t":"2026-10-02T14:00:00Z","v":3832,"vw":130.417133},{"c":129.9,"h":130.42,"l":129.87,"n":70,"o":129.91,"t":"2026-10-02T14:15:00Z","v":2352,"vw":130.071},{"c":130.245,"h":130.26,"l":129.99,"n":35,"o":130.26,"t":"2026-10-02T14:30:00Z","v":1421,"vw":130.223038},{"c":130.83,"h":130.83,"l":130.24,"n":95,"o":130.42,"t":"2026-10-02T14:45:00Z","v":2521,"vw":130.523333},{"c":130.3825,"h":130.41,"l":130.09,"n":50,"o":130.41,"t":"2026-10-02T15:00:00Z","v":1717,"vw":130.218356},{"c":130.67,"h":130.67,"l":130.08,"n":219,"o":130.08,"t":"2026-10-02T15:15:00Z","v":3494,"vw":130.438216},{"c":131.175,"h":131.55,"l":131.0614,"n":41,"o":131.0614,"t":"2026-10-02T15:30:00Z","v":1146,"vw":131.268965},{"c":131.27,"h":131.275,"l":131.27,"n":18,"o":131.275,"t":"2026-10-02T15:45:00Z","v":374,"vw":131.2725},{"c":131.07,"h":131.115,"l":131.07,"n":24,"o":131.115,"t":"2026-10-02T16:00:00Z","v":516,"vw":131.083235},{"c":131.2,"h":131.2,"l":131.01,"n":82,"o":131.01,"t":"2026-10-02T16:15:00Z","v":2884,"vw":131.17675},{"c":131.52,"h":131.52,"l":131.31,"n":113,"o":131.39,"t":"2026-10-02T16:45:00Z","v":5095,"vw":131.409984},{"c":131.99,"h":131.99,"l":131.605,"n":92,"o":131.605,"t":"2026-10-02T17:00:00Z","v":3975,"vw":131.768758},{"c":131.98,"h":132.4099,"l":131.5601,"n":132,"o":131.5601,"t":"2026-10-02T17:15:00Z","v":3577,"vw":132.034089},{"c":131.985,"h":131.985,"l":131.985,"n":20,"o":131.985,"t":"2026-10-02T17:30:00Z","v":245,"vw":131.985},{"c":132.065,"h":132.065,"l":132.065,"n":24,"o":132.065,"t":"2026-10-02T17:45:00Z","v":653,"vw":132.065},{"c":131.95,"h":132.065,"l":131.79,"n":56,"o":132.065,"t":"2026-10-02T18:00:00Z","v":1270,"vw":131.96293},{"c":131.36,"h":131.865,"l":131.31,"n":151,"o":131.855,"t":"2026-10-02T18:15:00Z","v":4357,"vw":131.571533},{"c":131.09,"h":131.65,"l":130.935,"n":235,"o":131.51,"t":"2026-10-02T18:30:00Z","v":7411,"vw":131.187755},{"c":131.235,"h":131.44,"l":130.86,"n":262,"o":130.86,"t":"2026-10-02T18:45:00Z","v":14544,"vw":131.248092},{"c":131.47,"h":131.48,"l":131,"n":353,"o":131.33,"t":"2026-10-02T19:00:00Z","v":14795,"vw":131.324031},{"c":131.69,"h":131.86,"l":131.49,"n":359,"o":131.63,"t":"2026-10-02T19:15:00Z","v":7610,"vw":131.654703},{"c":131.43,"h":131.755,"l":131.26,"n":272,"o":131.755,"t":"2026-10-02T19:30:00Z","v":6110,"vw":131.578631},{"c":131.5,"h":131.645,"l":130.64,"n":1198,"o":131.43,"t":"2026-10-02T19:45:00Z","v":41824,"vw":131.288201},{"c":131.41,"h":131.41,"l":131.41,"n":16,"o":131.41,"t":"2026-10-02T20:00:00Z","v":31237,"vw":131.41},{"c":130.22,"h":130.24,"l":130.22,"n":29,"o":130.24,"t":"2026-10-05T13:30:00Z","v":1331,"vw":130.237433},{"c":129.26,"h":129.26,"l":128.52,"n":68,"o":128.53,"t":"2026-10-05T13:45:00Z","v":2135,"vw":128.7643},{"c":130.285,"h":130.285,"l":129.67,"n":50,"o":129.91,"t":"2026-10-05T14:00:00Z","v":954,"vw":129.868837},{"c":130.09,"h":130.96,"l":130.09,"n":90,"o":130.23,"t":"2026-10-05T14:15:00Z","v":5331,"vw":130.310862},{"c":131.12,"h":131.22,"l":131.12,"n":13,"o":131.22,"t":"2026-10-05T14:30:00Z","v":392,"vw":131.17},{"c":131.4,"h":131.4,"l":130.845,"n":57,"o":130.845,"t":"2026-10-05T14:45:00Z","v":1787,"vw":131.055377},{"c":131.475,"h":131.475,"l":131.475,"n":20,"o":131.475,"t":"2026-10-05T15:00:00Z","v":293,"vw":131.475},{"c":130.7601,"h":131.22,"l":130.7601,"n":24,"o":131.22,"t":"2026-10-05T15:15:00Z","v":537,"vw":130.9426},{"c":131.6001,"h":132.635,"l":131.6001,"n":178,"o":131.68,"t":"2026-10-05T15:30:00Z","v":8316,"vw":132.399468},{"c":132.335,"h":132.335,"l":132.26,"n":21,"o":132.26,"t":"2026-10-05T16:00:00Z","v":407,"vw":132.2975},{"c":132.305,"h":132.305,"l":132.305,"n":21,"o":132.305,"t":"2026-10-05T16:15:00Z","v":510,"vw":132.305},{"c":132.82,"h":132.83,"l":132.56,"n":86,"o":132.82,"t":"2026-10-05T16:30:00Z","v":1902,"vw":132.77978},{"c":132.375,"h":132.71,"l":132.375,"n":212,"o":132.66,"t":"2026-10-05T16:45:00Z","v":4167,"vw":132.605762},{"c":132.405,"h":132.57,"l":132.405,"n":95,"o":132.57,"t":"2026-10-05T17:00:00Z","v":955,"vw":132.44875},{"c":132.4,"h":132.72,"l":132.385,"n":111,"o":132.385,"t":"2026-10-05T17:15:00Z","v":2591,"vw":132.499578},{"c":132.395,"h":132.395,"l":132.395,"n":16,"o":132.395,"t":"2026-10-05T17:30:00Z","v":311,"vw":132.395},{"c":132.39,"h":132.45,"l":132.0601,"n":147,"o":132.45,"t":"2026-10-05T17:45:00Z","v":3901,"vw":132.337096},{"c":132.49,"h":132.61,"l":132.49,"n":75,"o":132.525,"t":"2026-10-05T18:00:00Z","v":1215,"vw":132.557597},{"c":132.74,"h":132.76,"l":132.665,"n":68,"o":132.665,"t":"2026-10-05T18:15:00Z","v":1138,"vw":132.725676},{"c":132.55,"h":132.775,"l":132.55,"n":91,"o":132.5501,"t":"2026-10-05T18:30:00Z","v":1386,"vw":132.637558},{"c":132.2991,"h":132.6361,"l":132.25,"n":96,"o":132.54,"t":"2026-10-05T18:45:00Z","v":2303,"vw":132.418527},{"c":132.63,"h":132.63,"l":132.14,"n":153,"o":132.415,"t":"2026-10-05T19:00:00Z","v":2448,"vw":132.329604},{"c":132.915,"h":132.96,"l":132.66,"n":81,"o":132.96,"t":"2026-10-05T19:15:00Z","v":2421,"vw":132.890254},{"c":131.98,"h":132.82,"l":131.93,"n":371,"o":132.73,"t":"2026-10-05T19:30:00Z","v":7628,"vw":132.205118},{"c":132.21,"h":132.74,"l":130.37,"n":1156,"o":132.295,"t":"2026-10-05T19:45:00Z","v":47254,"vw":131.826334},{"c":132.06,"h":132.06,"l":132.06,"n":27,"o":132.06,"t":"2026-10-05T20:00:00Z","v":105686,"vw":132.06},{"c":132.04,"h":132.05,"l":132.04,"n":15,"o":132.05,"t":"2026-10-06T08:00:00Z","v":221,"vw":132.045},{"c":132.625,"h":132.99,"l":132.45,"n":23,"o":132.99,"t":"2026-10-06T13:30:00Z","v":1496,"vw":132.924657},{"c":132.72,"h":133.18,"l":132.23,"n":109,"o":132.71,"t":"2026-10-06T13:45:00Z","v":2024,"vw":132.633887},{"c":133.075,"h":133.49,"l":132.6,"n":204,"o":132.6,"t":"2026-10-06T14:00:00Z","v":3857,"vw":132.859152},{"c":132.7,"h":132.995,"l":132.7,"n":6,"o":132.995,"t":"2026-10-06T14:15:00Z","v":208,"vw":132.8475},{"c":132.95,"h":132.95,"l":132.7,"n":241,"o":132.88,"t":"2026-10-06T14:30:00Z","v":2002,"vw":132.828333},{"c":133.16,"h":133.16,"l":132.85,"n":156,"o":132.9,"t":"2026-10-06T14:45:00Z","v":2177,"vw":132.964688},{"c":132.66,"h":133.42,"l":132.66,"n":13,"o":133.42,"t":"2026-10-06T15:15:00Z","v":718,"vw":132.86687},{"c":133.49,"h":133.49,"l":133.49,"n":5,"o":133.49,"t":"2026-10-06T15:30:00Z","v":104,"vw":133.49},{"c":133.71,"h":133.71,"l":133.29,"n":26,"o":133.29,"t":"2026-10-06T16:00:00Z","v":836,"vw":133.494545},{"c":133.45,"h":133.45,"l":133.45,"n":10,"o":133.45,"t":"2026-10-06T16:15:00Z","v":912,"vw":133.45},{"c":133.55,"h":133.55,"l":133.45,"n":11,"o":133.45,"t":"2026-10-06T16:30:00Z","v":253,"vw":133.494053},{"c":133.265,"h":133.27,"l":133.265,"n":19,"o":133.27,"t":"2026-10-06T17:15:00Z","v":347,"vw":133.266908},{"c":133.29,"h":133.36,"l":133.29,"n":25,"o":133.36,"t":"2026-10-06T17:30:00Z","v":403,"vw":133.325},{"c":133.3161,"h":133.3161,"l":133.3161,"n":6,"o":133.3161,"t":"2026-10-06T18:15:00Z","v":151,"vw":133.3161},{"c":133.1866,"h":133.1866,"l":133.1866,"n":12,"o":133.1866,"t":"2026-10-06T19:00:00Z","v":284,"vw":133.1866},{"c":132.135,"h":132.835,"l":132.135,"n":104,"o":132.835,"t":"2026-10-06T19:15:00Z","v":2517,"vw":132.70239},{"c":131.9575,"h":131.9575,"l":131.94,"n":77,"o":131.94,"t":"2026-10-06T19:30:00Z","v":739,"vw":131.9475},{"c":132.305,"h":132.4,"l":131.26,"n":762,"o":131.93,"t":"2026-10-06T19:45:00Z","v":24209,"vw":132.065598},{"c":132.25,"h":132.25,"l":132.25,"n":26,"o":132.25,"t":"2026-10-06T20:00:00Z","v":28383,"vw":132.25},{"c":132.24,"h":132.25,"l":132.24,"n":7,"o":132.25,"t":"2026-10-07T08:00:00Z","v":205,"vw":132.245},{"c":131.59,"h":131.59,"l":130.325,"n":46,"o":130.64,"t":"2026-10-07T13:30:00Z","v":1618,"vw":130.737397},{"c":130.8,"h":130.8,"l":130.8,"n":21,"o":130.8,"t":"2026-10-07T13:45:00Z","v":189,"vw":130.8},{"c":131.09,"h":131.4,"l":131.09,"n":24,"o":131.4,"t":"2026-10-07T14:15:00Z","v":824,"vw":131.274394},{"c":131.06,"h":131.06,"l":131.06,"n":26,"o":131.06,"t":"2026-10-07T14:30:00Z","v":309,"vw":131.06},{"c":130.79,"h":131.01,"l":130.37,"n":87,"o":130.37,"t":"2026-10-07T15:00:00Z","v":1590,"vw":130.744286},{"c":131.5544,"h":131.5544,"l":131.1,"n":76,"o":131.1,"t":"2026-10-07T15:30:00Z","v":1993,"vw":131.435466},{"c":131.645,"h":131.8,"l":131.21,"n":74,"o":131.595,"t":"2026-10-07T15:45:00Z","v":2358,"vw":131.59276},{"c":131.57,"h":131.57,"l":131.57,"n":7,"o":131.57,"t":"2026-10-07T16:00:00Z","v":225,"vw":131.57},{"c":131.675,"h":131.675,"l":131.675,"n":4,"o":131.675,"t":"2026-10-07T16:15:00Z","v":104,"vw":131.675},{"c":131.515,"h":131.73,"l":131.29,"n":234,"o":131.72,"t":"2026-10-07T16:30:00Z","v":4452,"vw":131.609633},{"c":131.55,"h":131.83,"l":131.55,"n":67,"o":131.83,"t":"2026-10-07T16:45:00Z","v":3112,"vw":131.755291},{"c":132.194,"h":132.2,"l":132.08,"n":145,"o":132.08,"t":"2026-10-07T17:00:00Z","v":2249,"vw":132.177788},{"c":132.1,"h":132.1,"l":132.1,"n":29,"o":132.1,"t":"2026-10-07T17:30:00Z","v":573,"vw":132.1},{"c":131.85,"h":132.07,"l":131.85,"n":83,"o":132.07,"t":"2026-10-07T17:45:00Z","v":1149,"vw":131.932476},{"c":131.99,"h":132.23,"l":131.99,"n":74,"o":132.045,"t":"2026-10-07T18:00:00Z","v":1794,"vw":132.053379},{"c":132.47,"h":132.47,"l":132.03,"n":227,"o":132.21,"t":"2026-10-07T18:15:00Z","v":6862,"vw":132.174016},{"c":131.975,"h":131.975,"l":131.975,"n":38,"o":131.975,"t":"2026-10-07T18:45:00Z","v":317,"vw":131.975},{"c":132.04,"h":132.04,"l":131.975,"n":98,"o":131.98,"t":"2026-10-07T19:00:00Z","v":2183,"vw":131.997222},{"c":132.47,"h":132.47,"l":132.47,"n":88,"o":132.47,"t":"2026-10-07T19:15:00Z","v":1224,"vw":132.47},{"c":132.585,"h":132.585,"l":132.585,"n":10,"o":132.585,"t":"2026-10-07T19:30:00Z","v":169,"vw":132.585},{"c":132.39,"h":132.63,"l":131.91,"n":1049,"o":132.36,"t":"2026-10-07T19:45:00Z","v":27297,"vw":132.312303},{"c":132.38,"h":132.38,"l":132.38,"n":35,"o":132.38,"t":"2026-10-07T20:00:00Z","v":23904,"vw":132.38},{"c":132.3,"h":132.3,"l":132.3,"n":7,"o":132.3,"t":"2026-10-08T08:00:00Z","v":205,"vw":132.3},{"c":132.6,"h":132.6,"l":130.9,"n":52,"o":132.51,"t":"2026-10-08T13:30:00Z","v":3744,"vw":132.238067},{"c":131.77,"h":131.77,"l":131.77,"n":14,"o":131.77,"t":"2026-10-08T14:15:00Z","v":423,"vw":131.77},{"c":131.88,"h":131.88,"l":131.88,"n":6,"o":131.88,"t":"2026-10-08T14:30:00Z","v":107,"vw":131.88},{"c":131.1653,"h":131.1653,"l":131.1653,"n":11,"o":131.1653,"t":"2026-10-08T14:45:00Z","v":561,"vw":131.1653},{"c":131.325,"h":131.855,"l":131.325,"n":41,"o":131.855,"t":"2026-10-08T15:00:00Z","v":515,"vw":131.59},{"c":131.705,"h":131.705,"l":131.0901,"n":30,"o":131.0901,"t":"2026-10-08T15:15:00Z","v":1016,"vw":131.364129},{"c":131.245,"h":131.88,"l":131.245,"n":144,"o":131.85,"t":"2026-10-08T15:30:00Z","v":6241,"vw":131.694351},{"c":130.9,"h":131.27,"l":130.295,"n":339,"o":131.27,"t":"2026-10-08T15:45:00Z","v":16620,"vw":130.623278},{"c":130.88,"h":131.39,"l":130.88,"n":149,"o":131.16,"t":"2026-10-08T16:15:00Z","v":2960,"vw":131.130416},{"c":130.68,"h":130.93,"l":130.68,"n":52,"o":130.93,"t":"2026-10-08T16:30:00Z","v":1039,"vw":130.766667},{"c":130.66,"h":130.66,"l":130.66,"n":6,"o":130.66,"t":"2026-10-08T16:45:00Z","v":114,"vw":130.66},{"c":131.275,"h":131.7783,"l":131.275,"n":9,"o":131.7783,"t":"2026-10-08T17:00:00Z","v":283,"vw":131.585465},{"c":131.66,"h":131.66,"l":131.24,"n":77,"o":131.24,"t":"2026-10-08T17:15:00Z","v":2129,"vw":131.526228},{"c":130.785,"h":131.25,"l":130.685,"n":239,"o":131.24,"t":"2026-10-08T17:30:00Z","v":4091,"vw":131.050689},{"c":131.11,"h":131.14,"l":130.52,"n":134,"o":130.735,"t":"2026-10-08T17:45:00Z","v":2732,"vw":130.927765},{"c":130.09,"h":130.77,"l":130.09,"n":176,"o":130.77,"t":"2026-10-08T18:00:00Z","v":3589,"vw":130.386887},{"c":130.48,"h":130.49,"l":130,"n":391,"o":130.245,"t":"2026-10-08T18:15:00Z","v":14820,"vw":130.118867},{"c":128.91,"h":130,"l":128.68,"n":138,"o":130,"t":"2026-10-08T18:30:00Z","v":22367,"vw":129.903038},{"c":128.46,"h":129.08,"l":128.37,"n":277,"o":128.65,"t":"2026-10-08T18:45:00Z","v":8830,"vw":128.677057},{"c":128.42,"h":128.65,"l":128.42,"n":31,"o":128.65,"t":"2026-10-08T19:00:00Z","v":811,"vw":128.498485},{"c":128.8317,"h":128.8317,"l":128.48,"n":201,"o":128.6,"t":"2026-10-08T19:15:00Z","v":3244,"vw":128.627248},{"c":128.055,"h":128.73,"l":128.055,"n":369,"o":128.4,"t":"2026-10-08T19:30:00Z","v":11771,"vw":128.398723},{"c":127.59,"h":128.57,"l":127.59,"n":658,"o":128.055,"t":"2026-10-08T19:45:00Z","v":13916,"vw":128.115885},{"c":127.79,"h":127.79,"l":127.79,"n":21,"o":127.79,"t":"2026-10-08T20:00:00Z","v":28446,"vw":127.79},{"c":127.8,"h":127.85,"l":127.8,"n":14,"o":127.85,"t":"2026-10-08T20:30:00Z","v":2252,"vw":127.825},{"c":128.11,"h":128.78,"l":127.1,"n":61,"o":128.78,"t":"2026-10-09T13:30:00Z","v":2824,"vw":127.822062},{"c":128.725,"h":128.725,"l":128.725,"n":8,"o":128.725,"t":"2026-10-09T13:45:00Z","v":208,"vw":128.725},{"c":128.685,"h":128.685,"l":128.685,"n":4,"o":128.685,"t":"2026-10-09T14:15:00Z","v":145,"vw":128.685},{"c":129.53,"h":129.7,"l":128.68,"n":79,"o":128.68,"t":"2026-10-09T14:45:00Z","v":12098,"vw":128.74641},{"c":130.41,"h":130.52,"l":130,"n":89,"o":130,"t":"2026-10-09T15:00:00Z","v":3529,"vw":130.202185},{"c":131.025,"h":131.025,"l":130.955,"n":24,"o":130.955,"t":"2026-10-09T15:15:00Z","v":601,"vw":130.983},{"c":130.7,"h":131.25,"l":130.7,"n":15,"o":131.25,"t":"2026-10-09T15:30:00Z","v":471,"vw":131.108247},{"c":129.5401,"h":130.7,"l":129.5401,"n":137,"o":130.625,"t":"2026-10-09T15:45:00Z","v":2906,"vw":130.18275},{"c":129.74,"h":129.84,"l":129.74,"n":20,"o":129.83,"t":"2026-10-09T16:00:00Z","v":828,"vw":129.811765},{"c":130.25,"h":130.25,"l":129.9,"n":14,"o":129.9,"t":"2026-10-09T16:15:00Z","v":275,"vw":130.047679},{"c":129.98,"h":130.23,"l":129.86,"n":155,"o":129.86,"t":"2026-10-09T16:30:00Z","v":5596,"vw":130.008387},{"c":130.12,"h":130.27,"l":129.78,"n":118,"o":129.985,"t":"2026-10-09T16:45:00Z","v":4725,"vw":130.103952},{"c":130.5075,"h":130.5075,"l":130.14,"n":56,"o":130.14,"t":"2026-10-09T17:00:00Z","v":1264,"vw":130.324583},{"c":130.685,"h":130.75,"l":130.61,"n":69,"o":130.73,"t":"2026-10-09T17:15:00Z","v":1846,"vw":130.6875},{"c":130.56,"h":130.705,"l":130.5,"n":68,"o":130.705,"t":"2026-10-09T17:30:00Z","v":1803,"vw":130.567222},{"c":130.4,"h":130.68,"l":130.3,"n":22,"o":130.405,"t":"2026-10-09T17:45:00Z","v":2037,"vw":130.4865},{"c":130.84,"h":130.84,"l":130.565,"n":55,"o":130.67,"t":"2026-10-09T18:00:00Z","v":1183,"vw":130.635123},{"c":130.59,"h":130.59,"l":130.59,"n":12,"o":130.59,"t":"2026-10-09T18:15:00Z","v":295,"vw":130.59},{"c":130.84,"h":130.84,"l":130.59,"n":78,"o":130.84,"t":"2026-10-09T18:30:00Z","v":1580,"vw":130.768571},{"c":131.23,"h":131.4,"l":130.72,"n":148,"o":130.72,"t":"2026-10-09T18:45:00Z","v":3521,"vw":131.165517},{"c":131.16,"h":131.26,"l":131.16,"n":20,"o":131.26,"t":"2026-10-09T19:00:00Z","v":682,"vw":131.204},{"c":130.92,"h":131.2709,"l":130.92,"n":133,"o":131.1,"t":"2026-10-09T19:15:00Z","v":2756,"vw":131.107703},{"c":130.915,"h":131.12,"l":130.88,"n":47,"o":130.88,"t":"2026-10-09T19:30:00Z","v":1002,"vw":130.946688},{"c":130.11,"h":130.85,"l":130,"n":841,"o":130.85,"t":"2026-10-09T19:45:00Z","v":13637,"vw":130.267611},{"c":130,"h":130,"l":130,"n":14,"o":130,"t":"2026-10-09T20:00:00Z","v":17067,"vw":130},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-09T20:15:00Z","v":132,"vw":130},{"c":130.5,"h":130.5,"l":130.5,"n":3,"o":130.5,"t":"2026-10-12T08:15:00Z","v":601,"vw":130.5},{"c":128.81,"h":129.65,"l":128.81,"n":68,"o":129.65,"t":"2026-10-12T13:30:00Z","v":2337,"vw":129.399852},{"c":130.18,"h":130.18,"l":129.43,"n":45,"o":129.78,"t":"2026-10-12T14:00:00Z","v":1726,"vw":129.583199},{"c":128.53,"h":128.7101,"l":128.53,"n":21,"o":128.7101,"t":"2026-10-12T14:15:00Z","v":337,"vw":128.608876},{"c":130.32,"h":130.5,"l":129.155,"n":156,"o":129.155,"t":"2026-10-12T14:30:00Z","v":2269,"vw":130.266378},{"c":130.27,"h":130.38,"l":130.25,"n":86,"o":130.38,"t":"2026-10-12T14:45:00Z","v":1390,"vw":130.292488},{"c":130.565,"h":130.6799,"l":129.82,"n":41,"o":129.82,"t":"2026-10-12T15:00:00Z","v":2584,"vw":130.033233},{"c":130.58,"h":130.58,"l":130.58,"n":8,"o":130.58,"t":"2026-10-12T15:15:00Z","v":337,"vw":130.58},{"c":130.4118,"h":130.4118,"l":129.945,"n":52,"o":130.04,"t":"2026-10-12T16:15:00Z","v":2332,"vw":130.312499},{"c":130.33,"h":130.42,"l":130.33,"n":44,"o":130.42,"t":"2026-10-12T16:30:00Z","v":850,"vw":130.363333},{"c":130.356,"h":130.356,"l":130.356,"n":7,"o":130.356,"t":"2026-10-12T17:00:00Z","v":209,"vw":130.356},{"c":130.16,"h":130.17,"l":130.16,"n":17,"o":130.17,"t":"2026-10-12T17:30:00Z","v":327,"vw":130.165},{"c":130.44,"h":130.44,"l":130.44,"n":4,"o":130.44,"t":"2026-10-12T18:00:00Z","v":107,"vw":130.44},{"c":130.0801,"h":130.245,"l":130.0801,"n":60,"o":130.15,"t":"2026-10-12T18:15:00Z","v":1394,"vw":130.1355},{"c":130.085,"h":130.1512,"l":130.085,"n":22,"o":130.1512,"t":"2026-10-12T18:30:00Z","v":816,"vw":130.141902},{"c":129.93,"h":129.93,"l":129.93,"n":3,"o":129.93,"t":"2026-10-12T18:45:00Z","v":108,"vw":129.93},{"c":129.94,"h":130.4222,"l":129.94,"n":11,"o":130.4222,"t":"2026-10-12T19:00:00Z","v":310,"vw":130.244266},{"c":130.3,"h":130.43,"l":130.3,"n":69,"o":130.43,"t":"2026-10-12T19:15:00Z","v":1651,"vw":130.358},{"c":130.43,"h":130.43,"l":130.19,"n":61,"o":130.315,"t":"2026-10-12T19:30:00Z","v":3817,"vw":130.315992},{"c":130.45,"h":130.54,"l":129.945,"n":613,"o":130.28,"t":"2026-10-12T19:45:00Z","v":13980,"vw":130.272558},{"c":130.42,"h":130.42,"l":130.42,"n":20,"o":130.42,"t":"2026-10-12T20:00:00Z","v":17360,"vw":130.42},{"c":130.42,"h":130.42,"l":130.42,"n":1,"o":130.42,"t":"2026-10-12T20:15:00Z","v":9289,"vw":130.42},{"c":130.39,"h":130.39,"l":130.39,"n":3,"o":130.39,"t":"2026-10-13T08:00:00Z","v":200,"vw":130.39},{"c":130.375,"h":131.55,"l":129.35,"n":107,"o":129.35,"t":"2026-10-13T13:30:00Z","v":2980,"vw":129.784404},{"c":128.035,"h":128.25,"l":127.825,"n":329,"o":128.225,"t":"2026-10-13T14:15:00Z","v":4948,"vw":128.097143},{"c":127.34,"h":127.55,"l":127.085,"n":68,"o":127.55,"t":"2026-10-13T14:30:00Z","v":1630,"vw":127.478115},{"c":127.66,"h":127.685,"l":127.66,"n":37,"o":127.685,"t":"2026-10-13T14:45:00Z","v":290,"vw":127.6725},{"c":128.955,"h":128.955,"l":128.01,"n":153,"o":128.01,"t":"2026-10-13T15:00:00Z","v":4334,"vw":128.297632},{"c":129.115,"h":129.115,"l":129.115,"n":11,"o":129.115,"t":"2026-10-13T15:30:00Z","v":131,"vw":129.115},{"c":129.28,"h":129.545,"l":128.6783,"n":84,"o":128.99,"t":"2026-10-13T15:45:00Z","v":2919,"vw":129.273952},{"c":129.77,"h":129.77,"l":129.545,"n":84,"o":129.55,"t":"2026-10-13T16:00:00Z","v":2565,"vw":129.610556},{"c":130.435,"h":130.435,"l":130.12,"n":68,"o":130.12,"t":"2026-10-13T16:30:00Z","v":1028,"vw":130.2775},{"c":130.155,"h":130.155,"l":130.06,"n":25,"o":130.06,"t":"2026-10-13T16:45:00Z","v":472,"vw":130.091667},{"c":130.4799,"h":130.4799,"l":129.8401,"n":24,"o":130.22,"t":"2026-10-13T17:00:00Z","v":805,"vw":130.223413},{"c":130.75,"h":130.75,"l":130.49,"n":104,"o":130.5,"t":"2026-10-13T17:15:00Z","v":2338,"vw":130.582285},{"c":130.62,"h":130.75,"l":130.62,"n":14,"o":130.75,"t":"2026-10-13T17:30:00Z","v":374,"vw":130.679633},{"c":130.545,"h":130.74,"l":130.545,"n":12,"o":130.73,"t":"2026-10-13T17:45:00Z","v":401,"vw":130.66338},{"c":131.18,"h":131.18,"l":130.76,"n":57,"o":130.76,"t":"2026-10-13T18:00:00Z","v":878,"vw":130.90549},{"c":131.285,"h":131.4577,"l":131.22,"n":46,"o":131.4577,"t":"2026-10-13T18:15:00Z","v":983,"vw":131.355029},{"c":131.44,"h":131.47,"l":131.44,"n":84,"o":131.44,"t":"2026-10-13T18:30:00Z","v":1286,"vw":131.4475},{"c":132.14,"h":132.14,"l":131.515,"n":97,"o":131.515,"t":"2026-10-13T19:00:00Z","v":3167,"vw":131.818446},{"c":132.35,"h":132.35,"l":132.34,"n":38,"o":132.34,"t":"2026-10-13T19:15:00Z","v":789,"vw":132.343394},{"c":132.14,"h":132.65,"l":132.14,"n":156,"o":132.53,"t":"2026-10-13T19:30:00Z","v":2526,"vw":132.436},{"c":132.034,"h":132.15,"l":131.48,"n":726,"o":132.15,"t":"2026-10-13T19:45:00Z","v":14411,"vw":131.820948},{"c":131.89,"h":131.89,"l":131.89,"n":27,"o":131.89,"t":"2026-10-13T20:00:00Z","v":26707,"vw":131.89},{"c":131.86,"h":131.89,"l":131.86,"n":10,"o":131.89,"t":"2026-10-14T08:00:00Z","v":302,"vw":131.875},{"c":130.31,"h":131.08,"l":129.8522,"n":37,"o":130.38,"t":"2026-10-14T13:30:00Z","v":2196,"vw":130.387044},{"c":129.915,"h":130.03,"l":129.915,"n":68,"o":130.03,"t":"2026-10-14T13:45:00Z","v":1474,"vw":130.010714},{"c":130.1,"h":130.1,"l":129.925,"n":44,"o":129.925,"t":"2026-10-14T14:00:00Z","v":1235,"vw":130.044969},{"c":129.98,"h":129.98,"l":129.94,"n":89,"o":129.94,"t":"2026-10-14T14:15:00Z","v":667,"vw":129.96},{"c":130.775,"h":130.775,"l":130.775,"n":14,"o":130.775,"t":"2026-10-14T14:30:00Z","v":227,"vw":130.775},{"c":130.67,"h":130.7,"l":130.44,"n":42,"o":130.7,"t":"2026-10-14T14:45:00Z","v":820,"vw":130.60994},{"c":130.4,"h":130.85,"l":130.39,"n":22,"o":130.85,"t":"2026-10-14T15:30:00Z","v":558,"vw":130.597922},{"c":130.2,"h":131.3099,"l":130.2,"n":87,"o":131.3099,"t":"2026-10-14T15:45:00Z","v":2291,"vw":130.612494},{"c":130.5,"h":130.5,"l":130.265,"n":75,"o":130.265,"t":"2026-10-14T16:00:00Z","v":2481,"vw":130.451191},{"c":130.125,"h":130.46,"l":130.125,"n":36,"o":130.46,"t":"2026-10-14T16:15:00Z","v":758,"vw":130.2925},{"c":130.05,"h":130.43,"l":130.05,"n":92,"o":130.36,"t":"2026-10-14T16:30:00Z","v":2385,"vw":130.239286},{"c":130.245,"h":130.245,"l":130.235,"n":60,"o":130.235,"t":"2026-10-14T16:45:00Z","v":304,"vw":130.24},{"c":130.6325,"h":130.6325,"l":130.265,"n":68,"o":130.265,"t":"2026-10-14T17:15:00Z","v":1419,"vw":130.423125},{"c":130.01,"h":130.02,"l":130.01,"n":35,"o":130.02,"t":"2026-10-14T18:00:00Z","v":648,"vw":130.015},{"c":130.69,"h":130.69,"l":130.32,"n":160,"o":130.32,"t":"2026-10-14T18:15:00Z","v":3046,"vw":130.553001},{"c":130.69,"h":130.69,"l":130.69,"n":5,"o":130.69,"t":"2026-10-14T18:30:00Z","v":116,"vw":130.69},{"c":130.73,"h":130.73,"l":130.5201,"n":20,"o":130.5201,"t":"2026-10-14T18:45:00Z","v":573,"vw":130.582385},{"c":130.3575,"h":130.53,"l":130.25,"n":184,"o":130.53,"t":"2026-10-14T19:00:00Z","v":3802,"vw":130.384773},{"c":130.6625,"h":130.75,"l":130.5182,"n":86,"o":130.61,"t":"2026-10-14T19:15:00Z","v":2746,"vw":130.609299},{"c":130.57,"h":130.9,"l":130.44,"n":189,"o":130.755,"t":"2026-10-14T19:30:00Z","v":5821,"vw":130.621312},{"c":131.26,"h":131.41,"l":130.5,"n":666,"o":130.7,"t":"2026-10-14T19:45:00Z","v":17515,"vw":130.997561},{"c":131.08,"h":131.26,"l":131.08,"n":17,"o":131.26,"t":"2026-10-14T20:00:00Z","v":24456,"vw":131.080793},{"c":131.04,"h":131.08,"l":131.04,"n":6,"o":131.08,"t":"2026-10-15T09:45:00Z","v":204,"vw":131.06},{"c":130.2,"h":130.2,"l":130.2,"n":5,"o":130.2,"t":"2026-10-15T12:45:00Z","v":274,"vw":130.2},{"c":132.275,"h":132.9,"l":128.984633,"n":96,"o":131.28,"t":"2026-10-15T13:30:00Z","v":6016,"vw":131.731838},{"c":132.17,"h":132.17,"l":131.24,"n":97,"o":131.58,"t":"2026-10-15T13:45:00Z","v":1197,"vw":131.561265},{"c":132.2341,"h":132.72,"l":132.2341,"n":44,"o":132.72,"t":"2026-10-15T14:00:00Z","v":1240,"vw":132.5442},{"c":132.42,"h":132.42,"l":132.42,"n":15,"o":132.42,"t":"2026-10-15T14:15:00Z","v":614,"vw":132.42},{"c":132.6175,"h":132.67,"l":132.47,"n":93,"o":132.47,"t":"2026-10-15T14:30:00Z","v":2309,"vw":132.596056},{"c":132.58,"h":132.6,"l":131.79,"n":111,"o":132.42,"t":"2026-10-15T14:45:00Z","v":3322,"vw":132.44},{"c":131.95,"h":132.665,"l":131.95,"n":86,"o":132.63,"t":"2026-10-15T15:00:00Z","v":2348,"vw":132.424708},{"c":130.74,"h":131.215,"l":130.74,"n":144,"o":131.215,"t":"2026-10-15T15:45:00Z","v":1688,"vw":131.012707},{"c":130.645,"h":130.645,"l":130.6344,"n":21,"o":130.6344,"t":"2026-10-15T16:00:00Z","v":1599,"vw":130.639384},{"c":130.31,"h":130.39,"l":130.31,"n":23,"o":130.39,"t":"2026-10-15T16:30:00Z","v":544,"vw":130.35},{"c":130.4963,"h":130.4963,"l":130.4963,"n":7,"o":130.4963,"t":"2026-10-15T17:00:00Z","v":198,"vw":130.4963},{"c":130.43,"h":130.43,"l":130.43,"n":10,"o":130.43,"t":"2026-10-15T17:45:00Z","v":206,"vw":130.43},{"c":130.47,"h":130.57,"l":130,"n":223,"o":130.135,"t":"2026-10-15T18:00:00Z","v":5708,"vw":130.180161},{"c":130.54,"h":130.69,"l":130.53,"n":35,"o":130.69,"t":"2026-10-15T18:15:00Z","v":1264,"vw":130.55528},{"c":130.59,"h":130.59,"l":130.59,"n":8,"o":130.59,"t":"2026-10-15T18:30:00Z","v":231,"vw":130.59},{"c":130.58,"h":130.58,"l":130.58,"n":14,"o":130.58,"t":"2026-10-15T18:45:00Z","v":200,"vw":130.58},{"c":130.84,"h":130.89,"l":130.555,"n":89,"o":130.605,"t":"2026-10-15T19:00:00Z","v":1505,"vw":130.684239},{"c":130.89,"h":131.025,"l":130.88,"n":103,"o":130.98,"t":"2026-10-15T19:15:00Z","v":1718,"vw":130.940304},{"c":131.15,"h":131.44,"l":130.895,"n":202,"o":130.895,"t":"2026-10-15T19:30:00Z","v":5506,"vw":130.991765},{"c":132.08,"h":132.32,"l":131.15,"n":708,"o":131.47,"t":"2026-10-15T19:45:00Z","v":17110,"vw":131.845298},{"c":131.82,"h":131.82,"l":131.82,"n":15,"o":131.82,"t":"2026-10-15T20:00:00Z","v":35257,"vw":131.82},{"c":131.82,"h":131.82,"l":131.82,"n":1,"o":131.82,"t":"2026-10-15T20:15:00Z","v":264,"vw":131.82},{"c":131.79,"h":131.82,"l":131.79,"n":26,"o":131.82,"t":"2026-10-16T08:00:00Z","v":364,"vw":131.805},{"c":132.17,"h":132.18,"l":130.26,"n":53,"o":131.98,"t":"2026-10-16T13:30:00Z","v":3579,"vw":131.913376},{"c":132.66,"h":132.66,"l":132.66,"n":14,"o":132.66,"t":"2026-10-16T13:45:00Z","v":239,"vw":132.66},{"c":133.74,"h":133.74,"l":133.45,"n":25,"o":133.45,"t":"2026-10-16T14:00:00Z","v":529,"vw":133.595},{"c":132.805,"h":133.515,"l":132.75,"n":44,"o":132.965,"t":"2026-10-16T14:15:00Z","v":2243,"vw":132.879375},{"c":131.88,"h":132.575,"l":131.88,"n":83,"o":132.575,"t":"2026-10-16T14:30:00Z","v":1189,"vw":132.191983},{"c":132.16,"h":132.16,"l":131.62,"n":24,"o":131.62,"t":"2026-10-16T14:45:00Z","v":1793,"vw":132.092059},{"c":132.055,"h":132.0675,"l":131.3301,"n":54,"o":131.5401,"t":"2026-10-16T15:15:00Z","v":996,"vw":131.755493},{"c":132.42,"h":132.53,"l":131.95,"n":78,"o":132.25,"t":"2026-10-16T15:30:00Z","v":2825,"vw":132.294542},{"c":132,"h":132.57,"l":131.6126,"n":98,"o":132.495,"t":"2026-10-16T15:45:00Z","v":2963,"vw":132.099632},{"c":132.37,"h":132.37,"l":131.7521,"n":13,"o":131.7521,"t":"2026-10-16T16:00:00Z","v":758,"vw":131.853064},{"c":132.2275,"h":132.43,"l":132.175,"n":106,"o":132.43,"t":"2026-10-16T16:15:00Z","v":2536,"vw":132.296872},{"c":132.15,"h":132.255,"l":132,"n":95,"o":132,"t":"2026-10-16T16:30:00Z","v":3022,"vw":132.148245},{"c":132.065,"h":132.21,"l":132.065,"n":69,"o":132.145,"t":"2026-10-16T16:45:00Z","v":1507,"vw":132.125536},{"c":131.575,"h":132.065,"l":131.575,"n":197,"o":132.065,"t":"2026-10-16T17:00:00Z","v":5864,"vw":131.934747},{"c":131.53,"h":131.935,"l":131.47,"n":105,"o":131.81,"t":"2026-10-16T17:15:00Z","v":2727,"vw":131.740278},{"c":131.385,"h":131.635,"l":131.385,"n":33,"o":131.48,"t":"2026-10-16T17:30:00Z","v":1265,"vw":131.490702},{"c":131.11,"h":131.76,"l":131.11,"n":125,"o":131.655,"t":"2026-10-16T17:45:00Z","v":5498,"vw":131.552522},{"c":131.26,"h":131.445,"l":131.26,"n":17,"o":131.445,"t":"2026-10-16T18:00:00Z","v":565,"vw":131.381667},{"c":131.43,"h":131.45,"l":131.43,"n":73,"o":131.45,"t":"2026-10-16T18:15:00Z","v":1458,"vw":131.432656},{"c":131.515,"h":131.615,"l":131.33,"n":80,"o":131.435,"t":"2026-10-16T18:30:00Z","v":2568,"vw":131.560237},{"c":131.5,"h":131.5,"l":131.49,"n":16,"o":131.5,"t":"2026-10-16T18:45:00Z","v":398,"vw":131.496667},{"c":131.385,"h":131.675,"l":131.375,"n":130,"o":131.6,"t":"2026-10-16T19:00:00Z","v":3711,"vw":131.56075},{"c":131.62,"h":131.62,"l":131.385,"n":94,"o":131.385,"t":"2026-10-16T19:15:00Z","v":2171,"vw":131.509438},{"c":131.2875,"h":131.83,"l":131.28,"n":147,"o":131.715,"t":"2026-10-16T19:30:00Z","v":3632,"vw":131.484538},{"c":131.7,"h":131.8,"l":131.11,"n":872,"o":131.39,"t":"2026-10-16T19:45:00Z","v":24597,"vw":131.532235},{"c":131.66,"h":131.76,"l":131.66,"n":22,"o":131.76,"t":"2026-10-16T20:00:00Z","v":39451,"vw":131.660321},{"c":131.9,"h":132.175,"l":131.9,"n":22,"o":131.97,"t":"2026-10-19T13:30:00Z","v":757,"vw":131.991774},{"c":131.97,"h":131.97,"l":131.85,"n":28,"o":131.85,"t":"2026-10-19T13:45:00Z","v":1069,"vw":131.926793},{"c":132.3,"h":132.3,"l":132.12,"n":83,"o":132.12,"t":"2026-10-19T14:00:00Z","v":976,"vw":132.147607},{"c":131.98,"h":132.185,"l":130.91,"n":268,"o":131.95,"t":"2026-10-19T14:30:00Z","v":5403,"vw":131.912821},{"c":132.04,"h":132.1,"l":131.94,"n":89,"o":131.94,"t":"2026-10-19T14:45:00Z","v":1807,"vw":132.057841},{"c":132.1,"h":132.55,"l":132,"n":21,"o":132,"t":"2026-10-19T15:00:00Z","v":1330,"vw":132.227479},{"c":132.885,"h":132.885,"l":132.57,"n":17,"o":132.57,"t":"2026-10-19T15:15:00Z","v":276,"vw":132.7275},{"c":133.06,"h":133.06,"l":133.06,"n":12,"o":133.06,"t":"2026-10-19T15:30:00Z","v":195,"vw":133.06},{"c":132.95,"h":133,"l":132.7092,"n":95,"o":133,"t":"2026-10-19T15:45:00Z","v":7579,"vw":132.942131},{"c":132.72,"h":132.72,"l":132.72,"n":3,"o":132.72,"t":"2026-10-19T16:00:00Z","v":115,"vw":132.72},{"c":132.61,"h":132.67,"l":132.61,"n":10,"o":132.67,"t":"2026-10-19T16:15:00Z","v":213,"vw":132.64},{"c":132.61,"h":132.63,"l":132.5,"n":23,"o":132.63,"t":"2026-10-19T16:30:00Z","v":1994,"vw":132.53441},{"c":132.405,"h":132.695,"l":132.39,"n":44,"o":132.695,"t":"2026-10-19T16:45:00Z","v":930,"vw":132.518003},{"c":132.23,"h":132.37,"l":132.21,"n":105,"o":132.37,"t":"2026-10-19T17:00:00Z","v":2337,"vw":132.2425},{"c":132.465,"h":132.465,"l":132.37,"n":17,"o":132.37,"t":"2026-10-19T17:15:00Z","v":319,"vw":132.4175},{"c":132.33,"h":132.51,"l":132.33,"n":56,"o":132.38,"t":"2026-10-19T17:30:00Z","v":830,"vw":132.406667},{"c":132.49,"h":132.52,"l":132.17,"n":126,"o":132.34,"t":"2026-10-19T17:45:00Z","v":2243,"vw":132.374465},{"c":132.72,"h":132.72,"l":132.45,"n":14,"o":132.45,"t":"2026-10-19T18:00:00Z","v":282,"vw":132.616552},{"c":132.32,"h":132.46,"l":132.32,"n":54,"o":132.46,"t":"2026-10-19T18:15:00Z","v":1135,"vw":132.343333},{"c":131.97,"h":132.02,"l":131.97,"n":33,"o":132.02,"t":"2026-10-19T18:30:00Z","v":1173,"vw":131.986},{"c":131.73,"h":132.065,"l":131.73,"n":70,"o":131.94,"t":"2026-10-19T18:45:00Z","v":1588,"vw":131.902},{"c":131.7,"h":131.83,"l":131.7,"n":56,"o":131.71,"t":"2026-10-19T19:00:00Z","v":1233,"vw":131.751219},{"c":131.53,"h":131.7328,"l":131.4501,"n":147,"o":131.7328,"t":"2026-10-19T19:15:00Z","v":3279,"vw":131.598135},{"c":131.71,"h":131.88,"l":131.31,"n":233,"o":131.45,"t":"2026-10-19T19:30:00Z","v":4348,"vw":131.502424},{"c":131.54,"h":132.06,"l":131.38,"n":785,"o":131.785,"t":"2026-10-19T19:45:00Z","v":17777,"vw":131.640013},{"c":131.42,"h":131.42,"l":131.42,"n":27,"o":131.42,"t":"2026-10-19T20:00:00Z","v":22386,"vw":131.42},{"c":131.42,"h":131.42,"l":131.42,"n":1,"o":131.42,"t":"2026-10-19T20:15:00Z","v":528,"vw":131.42},{"c":131.38,"h":131.42,"l":131.38,"n":8,"o":131.42,"t":"2026-10-20T08:00:00Z","v":305,"vw":131.396},{"c":132,"h":132.01,"l":131.58,"n":119,"o":131.7,"t":"2026-10-20T13:30:00Z","v":1495,"vw":131.739772},{"c":131.4572,"h":131.4572,"l":131.4572,"n":4,"o":131.4572,"t":"2026-10-20T13:45:00Z","v":3401,"vw":131.4572},{"c":132.31,"h":132.31,"l":131.845,"n":51,"o":131.845,"t":"2026-10-20T14:15:00Z","v":1301,"vw":132},{"c":132.94,"h":132.94,"l":132.94,"n":15,"o":132.94,"t":"2026-10-20T14:30:00Z","v":317,"vw":132.94},{"c":133.1,"h":133.1,"l":133.05,"n":38,"o":133.05,"t":"2026-10-20T14:45:00Z","v":758,"vw":133.075},{"c":132.79,"h":132.79,"l":132.79,"n":41,"o":132.79,"t":"2026-10-20T15:00:00Z","v":661,"vw":132.79},{"c":132.755,"h":132.755,"l":132.755,"n":5,"o":132.755,"t":"2026-10-20T15:15:00Z","v":110,"vw":132.755},{"c":132.725,"h":132.725,"l":132.725,"n":12,"o":132.725,"t":"2026-10-20T15:30:00Z","v":120,"vw":132.725},{"c":132.43,"h":132.43,"l":132.43,"n":8,"o":132.43,"t":"2026-10-20T15:45:00Z","v":215,"vw":132.43},{"c":132.2,"h":132.65,"l":132.2,"n":105,"o":132.44,"t":"2026-10-20T16:00:00Z","v":2307,"vw":132.407377},{"c":132.81,"h":132.91,"l":131.845,"n":217,"o":132,"t":"2026-10-20T16:15:00Z","v":9412,"vw":132.408832},{"c":132.5046,"h":132.795,"l":132.5046,"n":8,"o":132.795,"t":"2026-10-20T16:30:00Z","v":437,"vw":132.590268},{"c":132.37,"h":132.81,"l":132.37,"n":85,"o":132.795,"t":"2026-10-20T16:45:00Z","v":1557,"vw":132.67576},{"c":132.305,"h":132.375,"l":132.17,"n":38,"o":132.375,"t":"2026-10-20T17:00:00Z","v":981,"vw":132.303571},{"c":132.11,"h":132.5799,"l":132.11,"n":51,"o":132.305,"t":"2026-10-20T17:15:00Z","v":4827,"vw":132.529502},{"c":132.35,"h":132.35,"l":131.885,"n":401,"o":132.12,"t":"2026-10-20T17:30:00Z","v":19122,"vw":132.026714},{"c":132.665,"h":132.665,"l":132.28,"n":84,"o":132.28,"t":"2026-10-20T18:00:00Z","v":3994,"vw":132.369071},{"c":132.26,"h":132.26,"l":132.26,"n":26,"o":132.26,"t":"2026-10-20T18:15:00Z","v":577,"vw":132.26},{"c":132.01,"h":132.05,"l":132.01,"n":8,"o":132.05,"t":"2026-10-20T18:30:00Z","v":221,"vw":132.03},{"c":132.08,"h":132.08,"l":131.815,"n":138,"o":132.0435,"t":"2026-10-20T18:45:00Z","v":12032,"vw":132.021757},{"c":131.24,"h":132.1,"l":130.985,"n":220,"o":132,"t":"2026-10-20T19:00:00Z","v":9291,"vw":131.824629},{"c":130.73,"h":131,"l":130.73,"n":58,"o":130.98,"t":"2026-10-20T19:15:00Z","v":869,"vw":130.906149},{"c":130.88,"h":131.075,"l":130.44,"n":197,"o":131.075,"t":"2026-10-20T19:30:00Z","v":3711,"vw":130.85637},{"c":131.07,"h":131.4325,"l":130.38,"n":1003,"o":131.0125,"t":"2026-10-20T19:45:00Z","v":26343,"vw":130.968957},{"c":130.99,"h":130.99,"l":130.99,"n":27,"o":130.99,"t":"2026-10-20T20:00:00Z","v":31034,"vw":130.99},{"c":130.99,"h":130.99,"l":130.99,"n":1,"o":130.99,"t":"2026-10-20T20:15:00Z","v":1056,"vw":130.99},{"c":131.035,"h":132.13,"l":130.615,"n":76,"o":130.91,"t":"2026-10-21T13:30:00Z","v":2807,"vw":131.243816},{"c":130.74,"h":130.74,"l":130.74,"n":30,"o":130.74,"t":"2026-10-21T13:45:00Z","v":529,"vw":130.74},{"c":130.2957,"h":131.0345,"l":130.2957,"n":175,"o":130.595,"t":"2026-10-21T14:00:00Z","v":6823,"vw":130.940588},{"c":129.83,"h":130.8553,"l":129.83,"n":16,"o":130.8553,"t":"2026-10-21T14:15:00Z","v":524,"vw":130.544412},{"c":129.79,"h":129.87,"l":129.31,"n":204,"o":129.31,"t":"2026-10-21T14:30:00Z","v":2657,"vw":129.676321},{"c":129.85,"h":129.855,"l":129.85,"n":15,"o":129.855,"t":"2026-10-21T14:45:00Z","v":488,"vw":129.853423},{"c":129.82,"h":129.82,"l":129.52,"n":109,"o":129.74,"t":"2026-10-21T15:00:00Z","v":2266,"vw":129.630833},{"c":128.8544,"h":129.385,"l":128.8544,"n":106,"o":129.3,"t":"2026-10-21T15:15:00Z","v":2848,"vw":129.075179},{"c":129.46,"h":130.05,"l":129,"n":267,"o":129.17,"t":"2026-10-21T15:45:00Z","v":11145,"vw":129.571684},{"c":129.29,"h":129.45,"l":129.29,"n":20,"o":129.45,"t":"2026-10-21T16:00:00Z","v":703,"vw":129.343333},{"c":129.4,"h":129.5235,"l":129.29,"n":24,"o":129.5061,"t":"2026-10-21T16:15:00Z","v":1045,"vw":129.454939},{"c":129.665,"h":129.92,"l":129.23,"n":217,"o":129.23,"t":"2026-10-21T16:30:00Z","v":7989,"vw":129.627199},{"c":129.65,"h":129.65,"l":129.645,"n":13,"o":129.645,"t":"2026-10-21T16:45:00Z","v":511,"vw":129.647949},{"c":129.5254,"h":129.6425,"l":129.5254,"n":37,"o":129.62,"t":"2026-10-21T17:00:00Z","v":1304,"vw":129.604952},{"c":129.4001,"h":129.63,"l":129.4001,"n":17,"o":129.63,"t":"2026-10-21T17:15:00Z","v":352,"vw":129.502278},{"c":129.74,"h":129.77,"l":129.4675,"n":103,"o":129.4675,"t":"2026-10-21T17:30:00Z","v":3983,"vw":129.658096},{"c":129.74,"h":129.79,"l":129.57,"n":150,"o":129.745,"t":"2026-10-21T17:45:00Z","v":2825,"vw":129.700468},{"c":129.74,"h":129.8,"l":129.74,"n":14,"o":129.8,"t":"2026-10-21T18:00:00Z","v":457,"vw":129.775104},{"c":130.545,"h":130.545,"l":129.755,"n":126,"o":129.755,"t":"2026-10-21T18:30:00Z","v":4382,"vw":129.955264},{"c":129.93,"h":130.3,"l":129.93,"n":103,"o":130.3,"t":"2026-10-21T18:45:00Z","v":2022,"vw":130.151429},{"c":129.47,"h":129.47,"l":129.391,"n":49,"o":129.391,"t":"2026-10-21T19:00:00Z","v":948,"vw":129.433344},{"c":129.55,"h":129.7225,"l":129.34,"n":132,"o":129.38,"t":"2026-10-21T19:15:00Z","v":2889,"vw":129.467867},{"c":129.84,"h":129.85,"l":129.35,"n":141,"o":129.55,"t":"2026-10-21T19:30:00Z","v":2512,"vw":129.648202},{"c":130.22,"h":130.925,"l":129.61,"n":725,"o":129.75,"t":"2026-10-21T19:45:00Z","v":21181,"vw":130.006697},{"c":130.3,"h":130.3,"l":130.3,"n":8,"o":130.3,"t":"2026-10-21T20:00:00Z","v":19452,"vw":130.3},{"c":130.3,"h":130.3,"l":130.3,"n":1,"o":130.3,"t":"2026-10-21T20:15:00Z","v":2112,"vw":130.3},{"c":129.39,"h":130.28,"l":129.39,"n":148,"o":130.28,"t":"2026-10-22T13:30:00Z","v":2188,"vw":129.969858},{"c":129.985,"h":129.985,"l":129.985,"n":3,"o":129.985,"t":"2026-10-22T13:45:00Z","v":217,"vw":129.985},{"c":131.38,"h":131.93,"l":130.91,"n":142,"o":131.1,"t":"2026-10-22T14:00:00Z","v":2258,"vw":131.236224},{"c":130.2825,"h":130.55,"l":130.2825,"n":47,"o":130.55,"t":"2026-10-22T14:15:00Z","v":813,"vw":130.41625},{"c":129.265,"h":130.61,"l":129.21,"n":259,"o":129.85,"t":"2026-10-22T14:30:00Z","v":5835,"vw":129.395813},{"c":128.335,"h":128.995,"l":128.17,"n":316,"o":128.91,"t":"2026-10-22T14:45:00Z","v":9788,"vw":128.537744},{"c":128.78,"h":129.1999,"l":128.28,"n":161,"o":128.7,"t":"2026-10-22T15:00:00Z","v":3330,"vw":128.754966},{"c":129.265,"h":129.265,"l":128.53,"n":413,"o":128.8175,"t":"2026-10-22T15:15:00Z","v":6942,"vw":128.88233},{"c":128.99,"h":129.36,"l":128.4,"n":603,"o":129.03,"t":"2026-10-22T15:30:00Z","v":51335,"vw":128.835624},{"c":129.25,"h":129.5,"l":128.925,"n":81,"o":128.925,"t":"2026-10-22T15:45:00Z","v":2529,"vw":129.160807},{"c":129.6,"h":129.6,"l":129.5,"n":29,"o":129.5,"t":"2026-10-22T16:00:00Z","v":1144,"vw":129.565574},{"c":130.115,"h":130.115,"l":129.8,"n":72,"o":129.8,"t":"2026-10-22T16:15:00Z","v":2161,"vw":129.932143},{"c":129.37,"h":130.13,"l":129.37,"n":111,"o":129.85,"t":"2026-10-22T16:30:00Z","v":3285,"vw":129.709853},{"c":130.075,"h":130.075,"l":129.5,"n":57,"o":129.545,"t":"2026-10-22T16:45:00Z","v":1989,"vw":129.747545},{"c":129.725,"h":130.075,"l":129.725,"n":69,"o":130.075,"t":"2026-10-22T17:00:00Z","v":988,"vw":129.874573},{"c":129.84,"h":129.84,"l":129.57,"n":83,"o":129.57,"t":"2026-10-22T17:15:00Z","v":3330,"vw":129.745347},{"c":130.36,"h":130.36,"l":129.87,"n":125,"o":130.1158,"t":"2026-10-22T17:30:00Z","v":12008,"vw":130.179379},{"c":130.165,"h":130.4804,"l":130.055,"n":103,"o":130.35,"t":"2026-10-22T17:45:00Z","v":2942,"vw":130.218014},{"c":130.85,"h":130.85,"l":129.74,"n":238,"o":130.24,"t":"2026-10-22T18:00:00Z","v":5916,"vw":130.36},{"c":130.865,"h":131.065,"l":130.68,"n":121,"o":130.905,"t":"2026-10-22T18:15:00Z","v":3939,"vw":130.887051},{"c":130.55,"h":131.07,"l":130.55,"n":224,"o":130.85,"t":"2026-10-22T18:30:00Z","v":4200,"vw":130.735823},{"c":131.31,"h":131.799,"l":130.75,"n":223,"o":130.765,"t":"2026-10-22T18:45:00Z","v":7964,"vw":131.322467},{"c":131.865,"h":132.29,"l":131.235,"n":280,"o":131.29,"t":"2026-10-22T19:00:00Z","v":14120,"vw":131.796019},{"c":132.315,"h":132.315,"l":131.65,"n":62,"o":131.65,"t":"2026-10-22T19:15:00Z","v":1052,"vw":132.038043},{"c":132.06,"h":132.45,"l":131.91,"n":246,"o":132.45,"t":"2026-10-22T19:30:00Z","v":5483,"vw":132.086979},{"c":133.15,"h":133.44,"l":131.86,"n":765,"o":131.86,"t":"2026-10-22T19:45:00Z","v":13838,"vw":132.976284},{"c":133.17,"h":133.17,"l":133.17,"n":27,"o":133.17,"t":"2026-10-22T20:00:00Z","v":27412,"vw":133.17},{"c":133.17,"h":133.17,"l":133.17,"n":1,"o":133.17,"t":"2026-10-22T20:15:00Z","v":4224,"vw":133.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":158.03958885860393,"iv":0.6364462928283208,"gamma":0.011766691754002983,"theta":-0.11806642170445159,"vega":0.10505850204905962,"rho":0.01867900906894,"breakevenPct":20.514822301272016},{"delta":0.25,"premium":2.4618973332831584,"strike":147.62053334336835,"iv":0.47233217066324323,"gamma":0.018101572633347957,"theta":-0.10024765398245875,"vega":0.1190946633560629,"rho":0.02371802210250092,"breakevenPct":12.699880360930775},{"delta":0.3,"premium":2.870959595959596,"strike":143.3838383838384,"iv":0.4247090909090909,"gamma":0.021631313131313133,"theta":-0.09868181818181818,"vega":0.12932121212121211,"rho":0.028591296069364305,"breakevenPct":9.825634887585782},{"delta":0.35,"premium":3.4896464646464644,"strike":140.85858585858585,"iv":0.41925454545454544,"gamma":0.0233989898989899,"theta":-0.1045909090909091,"vega":0.13826060606060606,"rho":0.03332564325730161,"breakevenPct":8.393956839552697},{"delta":0.4,"premium":4.265252854812399,"strike":138.6541598694943,"iv":0.4209799347471452,"gamma":0.0241884176182708,"theta":-0.10956084828711256,"vega":0.1435610114192496,"rho":0.03797853565111105,"breakevenPct":7.321027802287824},{"delta":0.45,"premium":5.121696574225123,"strike":136.61500815660685,"iv":0.4264040783034258,"gamma":0.024473898858075042,"theta":-0.11404698205546493,"vega":0.14698678629690048,"rho":0.042589466484309155,"breakevenPct":6.432908861479305},{"delta":0.5,"premium":5.9818759936407,"strike":134.5866454689984,"iv":0.42893910969793325,"gamma":0.024716534181240063,"theta":-0.11690556438791733,"vega":0.149179173290938,"rho":0.0471990265814193,"breakevenPct":5.555696825590698},{"delta":0.55,"premium":6.856279809220987,"strike":132.59936406995232,"iv":0.4204732909379968,"gamma":0.024796025437201906,"theta":-0.11356693163751987,"vega":0.1466751987281399,"rho":0.0518033673372715,"breakevenPct":4.720014927666372},{"delta":0.6,"premium":7.730683624801272,"strike":130.6120826709062,"iv":0.4120074721780604,"gamma":0.024875516693163752,"theta":-0.11022829888712242,"vega":0.1441712241653418,"rho":0.05640770809312369,"breakevenPct":3.884333029742048},{"delta":0.65,"premium":9.18470919324578,"strike":128.37711069418387,"iv":0.42205853658536585,"gamma":0.02327711069418386,"theta":-0.10829118198874296,"vega":0.13771988742964353,"rho":0.06062232294276007,"breakevenPct":3.297904849012283},{"delta":0.7,"premium":10.89671669793621,"strike":126.03189493433396,"iv":0.44035121951219514,"gamma":0.02093189493433396,"theta":-0.10697786116322701,"vega":0.12951163227016887,"rho":0.06466347597286687,"breakevenPct":2.822416184028074},{"delta":0.75,"premium":12.872222222222224,"strike":123.41269841269842,"iv":0.45471746031746035,"gamma":0.018471428571428573,"theta":-0.10186031746031746,"vega":0.11824920634920635,"rho":0.06850034502996102,"breakevenPct":2.3390558195694613},{"delta":0.8,"premium":15.054761904761905,"strike":120.578231292517,"iv":0.4659986394557823,"gamma":0.015920408163265305,"theta":-0.09375374149659864,"vega":0.10458707482993197,"rho":0.07217670525111665,"breakevenPct":1.8495105483809602},{"delta":0.85,"premium":17.507566204287514,"strike":117.49054224464061,"iv":0.4633814627994956,"gamma":0.013191677175283734,"theta":-0.0793017654476671,"vega":0.08624136191677176,"rho":0.07564944942728105,"breakevenPct":1.372762971335987},{"delta":0.9,"premium":20.55463576158941,"strike":113.841059602649,"iv":0.4627417218543047,"gamma":0.01009602649006622,"theta":-0.06275231788079469,"vega":0.06544569536423837,"rho":0.07866576862659627,"breakevenPct":0.9203990119684803}],"put":[{"delta":0.15,"premium":2.45,"strike":109.45641560605712,"iv":0.7616821394461522,"gamma":0.008177232563946934,"theta":-0.11197291752552535,"vega":0.0875073230452695,"rho":-0.018282204668277444,"breakevenPct":19.64675557103167},{"delta":0.2,"premium":2.492261904761905,"strike":118.45238095238095,"iv":0.5553166666666667,"gamma":0.013592857142857143,"theta":-0.09686428571428571,"vega":0.10492619047619048,"rho":-0.023803915806320373,"breakevenPct":12.923241685350257},{"delta":0.25,"premium":3.0341279799247176,"strike":122.48431618569636,"iv":0.5033550815558344,"gamma":0.01673776662484316,"theta":-0.09852020075282308,"vega":0.1183366373902133,"rho":-0.029681957398908398,"breakevenPct":10.302479382915331},{"delta":0.3,"premium":3.740962099125364,"strike":125.48104956268222,"iv":0.484931778425656,"gamma":0.018998250728862975,"theta":-0.10402157434402333,"vega":0.1300201166180758,"rho":-0.03565176148221694,"breakevenPct":8.582948514262327},{"delta":0.35,"premium":4.579154518950436,"strike":127.910592808552,"iv":0.4770114674441205,"gamma":0.020504567541302234,"theta":-0.10766588921282798,"vega":0.1376974732750243,"rho":-0.041685995227991206,"breakevenPct":7.3879715479450585},{"delta":0.4,"premium":5.441352063213345,"strike":130.30728709394205,"iv":0.4693764705882353,"gamma":0.021892186128182615,"theta":-0.11074468832309042,"vega":0.14463187006145742,"rho":-0.047735093489141206,"breakevenPct":6.235687444072446},{"delta":0.45,"premium":6.451009657594381,"strike":132.50219490781387,"iv":0.46349411764705883,"gamma":0.02255065847234416,"theta":-0.1103496049165935,"vega":0.147002370500439,"rho":-0.05387550234474216,"breakevenPct":5.345659495217011},{"delta":0.5,"premium":7.4606672519754165,"strike":134.6971027216857,"iv":0.45761176470588233,"gamma":0.023209130816505708,"theta":-0.10995452151009658,"vega":0.14937287093942053,"rho":-0.060015911200343094,"breakevenPct":4.455631546361576},{"delta":0.55,"premium":8.657099827882961,"strike":136.85456110154905,"iv":0.4514588640275387,"gamma":0.023151635111876078,"theta":-0.10574578313253011,"vega":0.14706652323580036,"rho":-0.06627114917453798,"breakevenPct":3.7339781680062227},{"delta":0.6,"premium":9.883433734939757,"strike":139.00602409638554,"iv":0.44526265060240966,"gamma":0.022979518072289158,"theta":-0.10092650602409639,"vega":0.14401144578313255,"rho":-0.07254477046470266,"breakevenPct":3.039280347341139},{"delta":0.65,"premium":11.562295973884659,"strike":141.46354733405877,"iv":0.44746387377584335,"gamma":0.021963329706202392,"theta":-0.09594853101196953,"vega":0.13815081610446137,"rho":-0.07913979556816816,"breakevenPct":2.4545683260688422},{"delta":0.7,"premium":13.629760609357998,"strike":144.18389553862895,"iv":0.45687627856365615,"gamma":0.020222306855277476,"theta":-0.0908342763873776,"vega":0.129880957562568,"rho":-0.0860108217157693,"breakevenPct":1.9643050767658177},{"delta":0.75,"premium":15.85023446658851,"strike":147.05158264947244,"iv":0.4571150058616647,"gamma":0.01834595545134818,"theta":-0.0808474794841735,"vega":0.11820890973036342,"rho":-0.09300563035509694,"breakevenPct":1.478299780067621},{"delta":0.8,"premium":18.136283704572097,"strike":149.98241500586167,"iv":0.45342215709261435,"gamma":0.0164116060961313,"theta":-0.06877245017584993,"vega":0.10507878077373972,"rho":-0.10005348863373593,"breakevenPct":0.994119320200065},{"delta":0.85,"premium":21.97307692307692,"strike":154.3444055944056,"iv":0.4633921328671328,"gamma":0.013358916083916088,"theta":-0.05514545454545456,"vega":0.08727482517482518,"rho":-0.10827339605649125,"breakevenPct":0.5997381757688124},{"delta":0.9,"premium":29.53306878306878,"strike":162.336860670194,"iv":0.5067377425044092,"gamma":0.00905114638447972,"theta":-0.04122557319223987,"vega":0.06500052910052911,"rho":-0.11940986125779036,"breakevenPct":0.27499295102107435}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":158.03958885860393,"iv":0.6364462928283208,"gamma":0.011766691754002983,"theta":-0.11806642170445159,"vega":0.10505850204905962,"rho":0.01867900906894,"breakevenPct":20.514822301272016},{"delta":0.25,"premium":2.4618973332831584,"strike":147.62053334336835,"iv":0.47233217066324323,"gamma":0.018101572633347957,"theta":-0.10024765398245875,"vega":0.1190946633560629,"rho":0.02371802210250092,"breakevenPct":12.699880360930775},{"delta":0.3,"premium":2.870959595959596,"strike":143.3838383838384,"iv":0.4247090909090909,"gamma":0.021631313131313133,"theta":-0.09868181818181818,"vega":0.12932121212121211,"rho":0.028591296069364305,"breakevenPct":9.825634887585782},{"delta":0.35,"premium":3.4896464646464644,"strike":140.85858585858585,"iv":0.41925454545454544,"gamma":0.0233989898989899,"theta":-0.1045909090909091,"vega":0.13826060606060606,"rho":0.03332564325730161,"breakevenPct":8.393956839552697},{"delta":0.4,"premium":4.265252854812399,"strike":138.6541598694943,"iv":0.4209799347471452,"gamma":0.0241884176182708,"theta":-0.10956084828711256,"vega":0.1435610114192496,"rho":0.03797853565111105,"breakevenPct":7.321027802287824},{"delta":0.45,"premium":5.121696574225123,"strike":136.61500815660685,"iv":0.4264040783034258,"gamma":0.024473898858075042,"theta":-0.11404698205546493,"vega":0.14698678629690048,"rho":0.042589466484309155,"breakevenPct":6.432908861479305},{"delta":0.5,"premium":5.9818759936407,"strike":134.5866454689984,"iv":0.42893910969793325,"gamma":0.024716534181240063,"theta":-0.11690556438791733,"vega":0.149179173290938,"rho":0.0471990265814193,"breakevenPct":5.555696825590698},{"delta":0.55,"premium":6.856279809220987,"strike":132.59936406995232,"iv":0.4204732909379968,"gamma":0.024796025437201906,"theta":-0.11356693163751987,"vega":0.1466751987281399,"rho":0.0518033673372715,"breakevenPct":4.720014927666372},{"delta":0.6,"premium":7.730683624801272,"strike":130.6120826709062,"iv":0.4120074721780604,"gamma":0.024875516693163752,"theta":-0.11022829888712242,"vega":0.1441712241653418,"rho":0.05640770809312369,"breakevenPct":3.884333029742048},{"delta":0.65,"premium":9.18470919324578,"strike":128.37711069418387,"iv":0.42205853658536585,"gamma":0.02327711069418386,"theta":-0.10829118198874296,"vega":0.13771988742964353,"rho":0.06062232294276007,"breakevenPct":3.297904849012283},{"delta":0.7,"premium":10.89671669793621,"strike":126.03189493433396,"iv":0.44035121951219514,"gamma":0.02093189493433396,"theta":-0.10697786116322701,"vega":0.12951163227016887,"rho":0.06466347597286687,"breakevenPct":2.822416184028074},{"delta":0.75,"premium":12.872222222222224,"strike":123.41269841269842,"iv":0.45471746031746035,"gamma":0.018471428571428573,"theta":-0.10186031746031746,"vega":0.11824920634920635,"rho":0.06850034502996102,"breakevenPct":2.3390558195694613},{"delta":0.8,"premium":15.054761904761905,"strike":120.578231292517,"iv":0.4659986394557823,"gamma":0.015920408163265305,"theta":-0.09375374149659864,"vega":0.10458707482993197,"rho":0.07217670525111665,"breakevenPct":1.8495105483809602},{"delta":0.85,"premium":17.507566204287514,"strike":117.49054224464061,"iv":0.4633814627994956,"gamma":0.013191677175283734,"theta":-0.0793017654476671,"vega":0.08624136191677176,"rho":0.07564944942728105,"breakevenPct":1.372762971335987},{"delta":0.9,"premium":20.55463576158941,"strike":113.841059602649,"iv":0.4627417218543047,"gamma":0.01009602649006622,"theta":-0.06275231788079469,"vega":0.06544569536423837,"rho":0.07866576862659627,"breakevenPct":0.9203990119684803}],"put":[{"delta":0.15,"premium":2.45,"strike":109.45641560605712,"iv":0.7616821394461522,"gamma":0.008177232563946934,"theta":-0.11197291752552535,"vega":0.0875073230452695,"rho":-0.018282204668277444,"breakevenPct":19.64675557103167},{"delta":0.2,"premium":2.492261904761905,"strike":118.45238095238095,"iv":0.5553166666666667,"gamma":0.013592857142857143,"theta":-0.09686428571428571,"vega":0.10492619047619048,"rho":-0.023803915806320373,"breakevenPct":12.923241685350257},{"delta":0.25,"premium":3.0341279799247176,"strike":122.48431618569636,"iv":0.5033550815558344,"gamma":0.01673776662484316,"theta":-0.09852020075282308,"vega":0.1183366373902133,"rho":-0.029681957398908398,"breakevenPct":10.302479382915331},{"delta":0.3,"premium":3.740962099125364,"strike":125.48104956268222,"iv":0.484931778425656,"gamma":0.018998250728862975,"theta":-0.10402157434402333,"vega":0.1300201166180758,"rho":-0.03565176148221694,"breakevenPct":8.582948514262327},{"delta":0.35,"premium":4.579154518950436,"strike":127.910592808552,"iv":0.4770114674441205,"gamma":0.020504567541302234,"theta":-0.10766588921282798,"vega":0.1376974732750243,"rho":-0.041685995227991206,"breakevenPct":7.3879715479450585},{"delta":0.4,"premium":5.441352063213345,"strike":130.30728709394205,"iv":0.4693764705882353,"gamma":0.021892186128182615,"theta":-0.11074468832309042,"vega":0.14463187006145742,"rho":-0.047735093489141206,"breakevenPct":6.235687444072446},{"delta":0.45,"premium":6.451009657594381,"strike":132.50219490781387,"iv":0.46349411764705883,"gamma":0.02255065847234416,"theta":-0.1103496049165935,"vega":0.147002370500439,"rho":-0.05387550234474216,"breakevenPct":5.345659495217011},{"delta":0.5,"premium":7.4606672519754165,"strike":134.6971027216857,"iv":0.45761176470588233,"gamma":0.023209130816505708,"theta":-0.10995452151009658,"vega":0.14937287093942053,"rho":-0.060015911200343094,"breakevenPct":4.455631546361576},{"delta":0.55,"premium":8.657099827882961,"strike":136.85456110154905,"iv":0.4514588640275387,"gamma":0.023151635111876078,"theta":-0.10574578313253011,"vega":0.14706652323580036,"rho":-0.06627114917453798,"breakevenPct":3.7339781680062227},{"delta":0.6,"premium":9.883433734939757,"strike":139.00602409638554,"iv":0.44526265060240966,"gamma":0.022979518072289158,"theta":-0.10092650602409639,"vega":0.14401144578313255,"rho":-0.07254477046470266,"breakevenPct":3.039280347341139},{"delta":0.65,"premium":11.562295973884659,"strike":141.46354733405877,"iv":0.44746387377584335,"gamma":0.021963329706202392,"theta":-0.09594853101196953,"vega":0.13815081610446137,"rho":-0.07913979556816816,"breakevenPct":2.4545683260688422},{"delta":0.7,"premium":13.629760609357998,"strike":144.18389553862895,"iv":0.45687627856365615,"gamma":0.020222306855277476,"theta":-0.0908342763873776,"vega":0.129880957562568,"rho":-0.0860108217157693,"breakevenPct":1.9643050767658177},{"delta":0.75,"premium":15.85023446658851,"strike":147.05158264947244,"iv":0.4571150058616647,"gamma":0.01834595545134818,"theta":-0.0808474794841735,"vega":0.11820890973036342,"rho":-0.09300563035509694,"breakevenPct":1.478299780067621},{"delta":0.8,"premium":18.136283704572097,"strike":149.98241500586167,"iv":0.45342215709261435,"gamma":0.0164116060961313,"theta":-0.06877245017584993,"vega":0.10507878077373972,"rho":-0.10005348863373593,"breakevenPct":0.994119320200065},{"delta":0.85,"premium":21.97307692307692,"strike":154.3444055944056,"iv":0.4633921328671328,"gamma":0.013358916083916088,"theta":-0.05514545454545456,"vega":0.08727482517482518,"rho":-0.10827339605649125,"breakevenPct":0.5997381757688124},{"delta":0.9,"premium":29.53306878306878,"strike":162.336860670194,"iv":0.5067377425044092,"gamma":0.00905114638447972,"theta":-0.04122557319223987,"vega":0.06500052910052911,"rho":-0.11940986125779036,"breakevenPct":0.27499295102107435}]}},"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"}}