{"symbol":"STZ","url":"https://intraalpha.com/companies/STZ","capturedAt":"2026-10-15T20:32:41.353Z","state":"ready","quote":{"symbol":"STZ","last_price":129.58,"prev_close":127.41,"regular_close":129.58,"change":2.17,"change_pct":1.7032,"regular_change":2.17,"regular_change_pct":1.7032,"extended_change":0,"extended_change_pct":0,"bid":129,"ask":131,"bid_size":100,"ask_size":200,"volume":1917980,"vwap":130.06529,"open":128.99,"high":131.84,"low":128.7,"close":129.58,"trade_count":38083,"last_trade_at":"2026-10-15T20:10:00.001230869Z","last_quote_at":"2026-10-15T20:31:08.622686723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"STZ","fetched_at":"2026-10-15T20:32:40.664496+00:00","name":"Constellation Brands Inc Class A","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - BREWERS","country":"USA","description":"Constellation Brands, Inc., headquartered in Victor, New York, is an American producer and marketer of beer, wine, and spirits.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":21560859000,"ebitda":3425900000,"pe_ratio":11.38,"peg_ratio":1.495,"book_value":50.57,"dividend_per_share":4.1,"dividend_yield":0.0323,"eps":11.2,"revenue_ttm":9208700000,"gross_profit_ttm":4859500000,"profit_margin":0.209,"operating_margin_ttm":0.336,"return_on_assets_ttm":0.0868,"return_on_equity_ttm":0.24,"quarterly_earnings_growth":0.253,"quarterly_revenue_growth":0.061,"analyst_target_price":151.74,"analyst_number":3,"beta":0.429,"fifty_two_week_high":166.17,"fifty_two_week_low":110.6,"fifty_day_ma":125.58,"two_hundred_day_ma":142.55,"shares_outstanding":169198000,"forward_pe":10.02,"price_to_sales":2.341,"price_to_book":2.433,"ev_to_revenue":3.37,"ev_to_ebitda":9.29},"bars":[{"c":117.7,"h":117.7,"l":117,"n":12,"o":117,"t":"2026-10-08T08:00:00Z","v":388,"vw":117.345882},{"c":117.14,"h":117.14,"l":117.14,"n":2,"o":117.14,"t":"2026-10-08T09:55:00Z","v":150,"vw":117.14},{"c":117.2329,"h":117.2329,"l":117.21,"n":7,"o":117.21,"t":"2026-10-08T11:00:00Z","v":816,"vw":117.227058},{"c":117.2902,"h":117.38,"l":117.2902,"n":3,"o":117.38,"t":"2026-10-08T11:05:00Z","v":351,"vw":117.320332},{"c":117.41,"h":117.41,"l":117.41,"n":2,"o":117.41,"t":"2026-10-08T11:10:00Z","v":120,"vw":117.41},{"c":117.31,"h":117.31,"l":117.2711,"n":2,"o":117.2711,"t":"2026-10-08T11:15:00Z","v":240,"vw":117.293792},{"c":117.4,"h":117.4,"l":117.4,"n":10,"o":117.4,"t":"2026-10-08T11:20:00Z","v":421,"vw":117.4},{"c":117.2242,"h":117.2242,"l":117.2242,"n":2,"o":117.2242,"t":"2026-10-08T11:25:00Z","v":523,"vw":117.2242},{"c":117.49,"h":117.49,"l":117.38,"n":13,"o":117.38,"t":"2026-10-08T11:40:00Z","v":472,"vw":117.416667},{"c":117.64,"h":117.64,"l":117.64,"n":5,"o":117.64,"t":"2026-10-08T11:45:00Z","v":165,"vw":117.64},{"c":117.5,"h":117.59,"l":117.5,"n":10,"o":117.51,"t":"2026-10-08T12:05:00Z","v":593,"vw":117.54},{"c":117.3357,"h":117.3357,"l":117.3357,"n":1,"o":117.3357,"t":"2026-10-08T12:20:00Z","v":975,"vw":117.3357},{"c":117.75,"h":117.75,"l":117.52,"n":5,"o":117.52,"t":"2026-10-08T12:25:00Z","v":590,"vw":117.635},{"c":117.43,"h":117.53,"l":117.43,"n":5,"o":117.53,"t":"2026-10-08T12:35:00Z","v":236,"vw":117.48},{"c":117.8,"h":117.8,"l":117.8,"n":6,"o":117.8,"t":"2026-10-08T12:55:00Z","v":421,"vw":117.8},{"c":117.78,"h":117.78,"l":117.78,"n":1,"o":117.78,"t":"2026-10-08T13:15:00Z","v":100,"vw":117.78},{"c":117.65,"h":117.65,"l":117.65,"n":1,"o":117.65,"t":"2026-10-08T13:20:00Z","v":150,"vw":117.65},{"c":117.1,"h":117.5,"l":117.1,"n":19,"o":117.5,"t":"2026-10-08T13:25:00Z","v":717,"vw":117.220121},{"c":118.59,"h":119.15,"l":116.51,"n":772,"o":116.82,"t":"2026-10-08T13:30:00Z","v":72554,"vw":117.484269},{"c":118.695,"h":118.72,"l":117.77,"n":580,"o":118.685,"t":"2026-10-08T13:35:00Z","v":23637,"vw":118.232732},{"c":118.65,"h":119.0799,"l":118.41,"n":421,"o":118.82,"t":"2026-10-08T13:40:00Z","v":17182,"vw":118.701349},{"c":119.15,"h":119.325,"l":118.34,"n":760,"o":118.6374,"t":"2026-10-08T13:45:00Z","v":31213,"vw":118.913182},{"c":120.48,"h":120.48,"l":119.24,"n":1418,"o":119.24,"t":"2026-10-08T13:50:00Z","v":86453,"vw":119.63242},{"c":120.64,"h":120.99,"l":120.25,"n":1181,"o":120.38,"t":"2026-10-08T13:55:00Z","v":65509,"vw":120.549485},{"c":119.425,"h":120.5846,"l":119.21,"n":1069,"o":120.54,"t":"2026-10-08T14:00:00Z","v":63121,"vw":119.84469},{"c":119.68,"h":120.27,"l":119.42,"n":763,"o":119.42,"t":"2026-10-08T14:05:00Z","v":36343,"vw":119.973475},{"c":120.47,"h":120.725,"l":119.63,"n":997,"o":119.685,"t":"2026-10-08T14:10:00Z","v":51913,"vw":120.414783},{"c":120.5586,"h":121,"l":120.46,"n":1423,"o":120.6,"t":"2026-10-08T14:15:00Z","v":123857,"vw":120.743177},{"c":121.145,"h":121.275,"l":120.5951,"n":1124,"o":120.5951,"t":"2026-10-08T14:20:00Z","v":53381,"vw":121.030581},{"c":121.11,"h":121.11,"l":120.56,"n":931,"o":121.08,"t":"2026-10-08T14:25:00Z","v":37505,"vw":120.880758},{"c":121.105,"h":121.57,"l":120.92,"n":1430,"o":121.1,"t":"2026-10-08T14:30:00Z","v":80760,"vw":121.191823},{"c":121.7,"h":121.8,"l":121.05,"n":1056,"o":121.2726,"t":"2026-10-08T14:35:00Z","v":39197,"vw":121.483252},{"c":122.41,"h":122.45,"l":121.65,"n":1497,"o":121.72,"t":"2026-10-08T14:40:00Z","v":92370,"vw":122.078062},{"c":122.02,"h":122.45,"l":121.865,"n":1085,"o":122.415,"t":"2026-10-08T14:45:00Z","v":54480,"vw":122.130413},{"c":121.85,"h":122.25,"l":121.78,"n":1021,"o":121.97,"t":"2026-10-08T14:50:00Z","v":46102,"vw":122.058068},{"c":121.87,"h":122.03,"l":121.68,"n":791,"o":121.9,"t":"2026-10-08T14:55:00Z","v":33409,"vw":121.843975},{"c":122.54,"h":122.61,"l":121.85,"n":1143,"o":121.86,"t":"2026-10-08T15:00:00Z","v":49772,"vw":122.281682},{"c":122.71,"h":122.76,"l":122.36,"n":1081,"o":122.54,"t":"2026-10-08T15:05:00Z","v":50105,"vw":122.593804},{"c":122.465,"h":122.92,"l":122.32,"n":919,"o":122.725,"t":"2026-10-08T15:10:00Z","v":44600,"vw":122.635906},{"c":122.31,"h":122.55,"l":122.13,"n":835,"o":122.4575,"t":"2026-10-08T15:15:00Z","v":44070,"vw":122.324495},{"c":121.95,"h":122.4,"l":121.82,"n":1309,"o":122.32,"t":"2026-10-08T15:20:00Z","v":60950,"vw":122.036841},{"c":122.12,"h":122.22,"l":121.85,"n":1135,"o":121.96,"t":"2026-10-08T15:25:00Z","v":66421,"vw":122.020323},{"c":121.97,"h":122.18,"l":121.97,"n":776,"o":122.13,"t":"2026-10-08T15:30:00Z","v":33858,"vw":122.077299},{"c":122.25,"h":122.335,"l":121.94,"n":859,"o":121.97,"t":"2026-10-08T15:35:00Z","v":36715,"vw":122.13934},{"c":122.275,"h":122.425,"l":122.19,"n":769,"o":122.25,"t":"2026-10-08T15:40:00Z","v":25400,"vw":122.316984},{"c":122.27,"h":122.63,"l":122.27,"n":875,"o":122.38,"t":"2026-10-08T15:45:00Z","v":35540,"vw":122.409224},{"c":122.23,"h":122.36,"l":122.165,"n":739,"o":122.29,"t":"2026-10-08T15:50:00Z","v":31601,"vw":122.264485},{"c":122.38,"h":122.41,"l":122.08,"n":645,"o":122.16,"t":"2026-10-08T15:55:00Z","v":22395,"vw":122.264078},{"c":122.05,"h":122.42,"l":122.03,"n":917,"o":122.37,"t":"2026-10-08T16:00:00Z","v":41443,"vw":122.201505},{"c":122.195,"h":122.23,"l":121.985,"n":945,"o":122.05,"t":"2026-10-08T16:05:00Z","v":39781,"vw":122.083709},{"c":122.18,"h":122.36,"l":122.15,"n":750,"o":122.15,"t":"2026-10-08T16:10:00Z","v":23905,"vw":122.274421},{"c":122.28,"h":122.67,"l":122.21,"n":952,"o":122.25,"t":"2026-10-08T16:15:00Z","v":38691,"vw":122.364884},{"c":122.175,"h":122.32,"l":122.04,"n":676,"o":122.24,"t":"2026-10-08T16:20:00Z","v":22103,"vw":122.162769},{"c":122.23,"h":122.25,"l":122.04,"n":691,"o":122.175,"t":"2026-10-08T16:25:00Z","v":18984,"vw":122.160761},{"c":122.365,"h":122.43,"l":122.19,"n":715,"o":122.19,"t":"2026-10-08T16:30:00Z","v":31094,"vw":122.324628},{"c":122.4,"h":122.55,"l":122.35,"n":803,"o":122.37,"t":"2026-10-08T16:35:00Z","v":34322,"vw":122.462828},{"c":122.25,"h":122.52,"l":122.14,"n":1178,"o":122.395,"t":"2026-10-08T16:40:00Z","v":75461,"vw":122.295572},{"c":122.365,"h":122.46,"l":122.0425,"n":1118,"o":122.24,"t":"2026-10-08T16:45:00Z","v":36145,"vw":122.258805},{"c":122.875,"h":122.875,"l":122.255,"n":812,"o":122.365,"t":"2026-10-08T16:50:00Z","v":30605,"vw":122.578935},{"c":122.8,"h":122.94,"l":122.71,"n":895,"o":122.84,"t":"2026-10-08T16:55:00Z","v":34890,"vw":122.803055},{"c":122.71,"h":122.835,"l":122.51,"n":805,"o":122.8,"t":"2026-10-08T17:00:00Z","v":29093,"vw":122.668345},{"c":122.6,"h":122.88,"l":122.56,"n":726,"o":122.725,"t":"2026-10-08T17:05:00Z","v":24908,"vw":122.69053},{"c":122.71,"h":122.91,"l":122.63,"n":681,"o":122.63,"t":"2026-10-08T17:10:00Z","v":23745,"vw":122.766665},{"c":122.71,"h":122.795,"l":122.68,"n":627,"o":122.71,"t":"2026-10-08T17:15:00Z","v":25628,"vw":122.741298},{"c":122.56,"h":122.82,"l":122.545,"n":674,"o":122.71,"t":"2026-10-08T17:20:00Z","v":19908,"vw":122.73243},{"c":122.445,"h":122.79,"l":122.325,"n":697,"o":122.54,"t":"2026-10-08T17:25:00Z","v":19558,"vw":122.576507},{"c":122.37,"h":122.5,"l":122.25,"n":710,"o":122.455,"t":"2026-10-08T17:30:00Z","v":26426,"vw":122.333424},{"c":122.52,"h":122.565,"l":122.365,"n":644,"o":122.365,"t":"2026-10-08T17:35:00Z","v":20173,"vw":122.460702},{"c":122.52,"h":122.54,"l":122.36,"n":787,"o":122.54,"t":"2026-10-08T17:40:00Z","v":30571,"vw":122.453683},{"c":122.56,"h":122.735,"l":122.41,"n":859,"o":122.47,"t":"2026-10-08T17:45:00Z","v":40927,"vw":122.586095},{"c":122.65,"h":122.88,"l":122.53,"n":938,"o":122.56,"t":"2026-10-08T17:50:00Z","v":58216,"vw":122.66465},{"c":122.84,"h":122.99,"l":122.5801,"n":737,"o":122.645,"t":"2026-10-08T17:55:00Z","v":28825,"vw":122.791879},{"c":122.795,"h":122.93,"l":122.57,"n":785,"o":122.87,"t":"2026-10-08T18:00:00Z","v":48374,"vw":122.732524},{"c":122.72,"h":122.95,"l":122.675,"n":747,"o":122.795,"t":"2026-10-08T18:05:00Z","v":32423,"vw":122.774923},{"c":122.75,"h":122.96,"l":122.65,"n":792,"o":122.72,"t":"2026-10-08T18:10:00Z","v":32835,"vw":122.764267},{"c":122.19,"h":122.76,"l":122.19,"n":838,"o":122.75,"t":"2026-10-08T18:15:00Z","v":40717,"vw":122.521412},{"c":122.19,"h":122.3299,"l":122.075,"n":602,"o":122.1999,"t":"2026-10-08T18:20:00Z","v":22957,"vw":122.186907},{"c":122.075,"h":122.265,"l":121.97,"n":777,"o":122.19,"t":"2026-10-08T18:25:00Z","v":29543,"vw":122.14259},{"c":122.32,"h":122.56,"l":122.07,"n":1026,"o":122.07,"t":"2026-10-08T18:30:00Z","v":40741,"vw":122.294523},{"c":122.375,"h":122.44,"l":122.23,"n":708,"o":122.325,"t":"2026-10-08T18:35:00Z","v":22545,"vw":122.336641},{"c":122.43,"h":122.62,"l":122.41,"n":730,"o":122.41,"t":"2026-10-08T18:40:00Z","v":25203,"vw":122.500931},{"c":122.33,"h":122.495,"l":122.315,"n":807,"o":122.45,"t":"2026-10-08T18:45:00Z","v":29724,"vw":122.429126},{"c":122.53,"h":122.53,"l":122.25,"n":826,"o":122.3175,"t":"2026-10-08T18:50:00Z","v":34444,"vw":122.374811},{"c":122.5,"h":122.65,"l":122.45,"n":855,"o":122.53,"t":"2026-10-08T18:55:00Z","v":28693,"vw":122.531765},{"c":122.48,"h":122.5599,"l":122.385,"n":807,"o":122.44,"t":"2026-10-08T19:00:00Z","v":27073,"vw":122.463891},{"c":122.57,"h":122.66,"l":122.46,"n":830,"o":122.48,"t":"2026-10-08T19:05:00Z","v":28543,"vw":122.559113},{"c":122.68,"h":122.715,"l":122.535,"n":788,"o":122.565,"t":"2026-10-08T19:10:00Z","v":30646,"vw":122.607931},{"c":122.95,"h":123.08,"l":122.67,"n":1161,"o":122.68,"t":"2026-10-08T19:15:00Z","v":52271,"vw":122.898308},{"c":122.91,"h":123.03,"l":122.81,"n":946,"o":122.895,"t":"2026-10-08T19:20:00Z","v":44517,"vw":122.929879},{"c":122.91,"h":123.05,"l":122.7,"n":1180,"o":122.9,"t":"2026-10-08T19:25:00Z","v":54705,"vw":122.909368},{"c":123.315,"h":123.41,"l":122.905,"n":1494,"o":122.915,"t":"2026-10-08T19:30:00Z","v":71480,"vw":123.201333},{"c":123.6,"h":123.65,"l":123.33,"n":1349,"o":123.33,"t":"2026-10-08T19:35:00Z","v":56352,"vw":123.486406},{"c":123.48,"h":123.7,"l":123.45,"n":1680,"o":123.605,"t":"2026-10-08T19:40:00Z","v":83268,"vw":123.598614},{"c":123.625,"h":123.67,"l":123.4,"n":1851,"o":123.48,"t":"2026-10-08T19:45:00Z","v":153436,"vw":123.574338},{"c":123.55,"h":123.719,"l":123.37,"n":2359,"o":123.65,"t":"2026-10-08T19:50:00Z","v":116202,"vw":123.508429},{"c":123.58,"h":123.67,"l":123.28,"n":6011,"o":123.55,"t":"2026-10-08T19:55:00Z","v":337451,"vw":123.504847},{"c":123.63,"h":123.63,"l":122.29,"n":75,"o":123.59,"t":"2026-10-08T20:00:00Z","v":1513559,"vw":123.629839},{"c":123.9834,"h":123.9834,"l":123.9834,"n":1,"o":123.9834,"t":"2026-10-08T20:20:00Z","v":2000,"vw":123.9834},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-08T20:30:00Z","v":1523,"vw":123},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-08T20:50:00Z","v":301,"vw":123},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-08T21:10:00Z","v":500,"vw":123.6},{"c":123.5,"h":123.5,"l":123.5,"n":3,"o":123.5,"t":"2026-10-08T22:45:00Z","v":285,"vw":123.5},{"c":123.5,"h":123.5,"l":123.5,"n":1,"o":123.5,"t":"2026-10-08T22:50:00Z","v":200,"vw":123.5},{"c":123.6,"h":123.6,"l":123.5,"n":5,"o":123.5,"t":"2026-10-08T22:55:00Z","v":529,"vw":123.557895},{"c":123.47,"h":123.47,"l":123.45,"n":2,"o":123.45,"t":"2026-10-08T23:05:00Z","v":200,"vw":123.46},{"c":123.49,"h":123.49,"l":123.49,"n":2,"o":123.49,"t":"2026-10-08T23:20:00Z","v":200,"vw":123.49},{"c":123.1374,"h":123.1374,"l":123.1374,"n":2,"o":123.1374,"t":"2026-10-08T23:45:00Z","v":101,"vw":123.1374},{"c":123.76,"h":123.76,"l":123.76,"n":4,"o":123.76,"t":"2026-10-09T08:00:00Z","v":201,"vw":123.76},{"c":123.1748,"h":123.1748,"l":123.1748,"n":1,"o":123.1748,"t":"2026-10-09T09:30:00Z","v":150,"vw":123.1748},{"c":123.42,"h":123.42,"l":123.42,"n":1,"o":123.42,"t":"2026-10-09T10:55:00Z","v":100,"vw":123.42},{"c":123.164,"h":123.164,"l":123.164,"n":1,"o":123.164,"t":"2026-10-09T11:05:00Z","v":300,"vw":123.164},{"c":123.5,"h":123.5,"l":123.5,"n":3,"o":123.5,"t":"2026-10-09T11:30:00Z","v":145,"vw":123.5},{"c":121.5,"h":121.5,"l":121.5,"n":1,"o":121.5,"t":"2026-10-09T11:50:00Z","v":500,"vw":121.5},{"c":123.01,"h":123.01,"l":123.01,"n":14,"o":123.01,"t":"2026-10-09T13:05:00Z","v":311,"vw":123.01},{"c":122.9,"h":123.931,"l":122.585,"n":391,"o":123.25,"t":"2026-10-09T13:30:00Z","v":44315,"vw":123.172265},{"c":123.305,"h":123.84,"l":122.85,"n":372,"o":123.09,"t":"2026-10-09T13:35:00Z","v":26468,"vw":123.265054},{"c":123.275,"h":123.353,"l":122.9265,"n":459,"o":123.18,"t":"2026-10-09T13:40:00Z","v":22297,"vw":123.151327},{"c":123.35,"h":123.665,"l":123.25,"n":374,"o":123.44,"t":"2026-10-09T13:45:00Z","v":12145,"vw":123.465668},{"c":123.37,"h":123.473,"l":123.15,"n":475,"o":123.24,"t":"2026-10-09T13:50:00Z","v":18547,"vw":123.311058},{"c":123.63,"h":123.8399,"l":123.35,"n":447,"o":123.37,"t":"2026-10-09T13:55:00Z","v":11557,"vw":123.588896},{"c":123.49,"h":124.185,"l":123.3201,"n":475,"o":123.585,"t":"2026-10-09T14:00:00Z","v":17858,"vw":123.75798},{"c":122.8846,"h":123.53,"l":122.88,"n":550,"o":123.44,"t":"2026-10-09T14:05:00Z","v":24162,"vw":123.255501},{"c":122.55,"h":123.01,"l":122.46,"n":552,"o":122.91,"t":"2026-10-09T14:10:00Z","v":26738,"vw":122.777271},{"c":122.48,"h":122.78,"l":122.48,"n":425,"o":122.625,"t":"2026-10-09T14:15:00Z","v":20080,"vw":122.630854},{"c":122.325,"h":122.7199,"l":122.22,"n":465,"o":122.49,"t":"2026-10-09T14:20:00Z","v":21677,"vw":122.498417},{"c":121.845,"h":122.36,"l":121.74,"n":606,"o":122.36,"t":"2026-10-09T14:25:00Z","v":24224,"vw":122.077858},{"c":121.885,"h":121.968,"l":121.6,"n":543,"o":121.845,"t":"2026-10-09T14:30:00Z","v":19800,"vw":121.829302},{"c":122.37,"h":122.38,"l":121.87,"n":421,"o":121.885,"t":"2026-10-09T14:35:00Z","v":14867,"vw":122.089596},{"c":122.52,"h":122.56,"l":122.3,"n":478,"o":122.39,"t":"2026-10-09T14:40:00Z","v":19084,"vw":122.443118},{"c":122.855,"h":122.92,"l":122.54,"n":494,"o":122.54,"t":"2026-10-09T14:45:00Z","v":19150,"vw":122.696096},{"c":122.87,"h":122.92,"l":122.7171,"n":339,"o":122.733,"t":"2026-10-09T14:50:00Z","v":9036,"vw":122.79398},{"c":122.855,"h":122.9,"l":122.485,"n":517,"o":122.86,"t":"2026-10-09T14:55:00Z","v":14492,"vw":122.729168},{"c":122.87,"h":122.92,"l":122.555,"n":583,"o":122.79,"t":"2026-10-09T15:00:00Z","v":21709,"vw":122.739419},{"c":123,"h":123.05,"l":122.85,"n":438,"o":122.865,"t":"2026-10-09T15:05:00Z","v":15828,"vw":122.935687},{"c":123.2,"h":123.31,"l":123.01,"n":521,"o":123.05,"t":"2026-10-09T15:10:00Z","v":18237,"vw":123.18268},{"c":123.11,"h":123.31,"l":123.1,"n":560,"o":123.26,"t":"2026-10-09T15:15:00Z","v":21514,"vw":123.23072},{"c":122.755,"h":123.19,"l":122.68,"n":471,"o":123.19,"t":"2026-10-09T15:20:00Z","v":31598,"vw":123.082089},{"c":122.515,"h":122.76,"l":122.4696,"n":754,"o":122.7,"t":"2026-10-09T15:25:00Z","v":30006,"vw":122.607786},{"c":122.43,"h":122.58,"l":122.26,"n":567,"o":122.55,"t":"2026-10-09T15:30:00Z","v":19851,"vw":122.380992},{"c":122.305,"h":122.59,"l":122.25,"n":600,"o":122.47,"t":"2026-10-09T15:35:00Z","v":23356,"vw":122.418136},{"c":122.51,"h":122.65,"l":122.305,"n":552,"o":122.305,"t":"2026-10-09T15:40:00Z","v":19247,"vw":122.482456},{"c":122.455,"h":122.46,"l":122.24,"n":584,"o":122.46,"t":"2026-10-09T15:45:00Z","v":25524,"vw":122.344277},{"c":122.3575,"h":122.5,"l":122.27,"n":389,"o":122.48,"t":"2026-10-09T15:50:00Z","v":15355,"vw":122.404949},{"c":122.27,"h":122.385,"l":122.24,"n":480,"o":122.3074,"t":"2026-10-09T15:55:00Z","v":19489,"vw":122.321252},{"c":122.185,"h":122.385,"l":122,"n":626,"o":122.32,"t":"2026-10-09T16:00:00Z","v":28640,"vw":122.276747},{"c":122.205,"h":122.28,"l":122.13,"n":395,"o":122.21,"t":"2026-10-09T16:05:00Z","v":14056,"vw":122.194338},{"c":122.27,"h":122.36,"l":122.13,"n":662,"o":122.13,"t":"2026-10-09T16:10:00Z","v":24899,"vw":122.234787},{"c":122.235,"h":122.25,"l":122.15,"n":347,"o":122.23,"t":"2026-10-09T16:15:00Z","v":11405,"vw":122.207829},{"c":122.195,"h":122.31,"l":122.15,"n":574,"o":122.265,"t":"2026-10-09T16:20:00Z","v":16386,"vw":122.232483},{"c":122.32,"h":122.36,"l":122.115,"n":465,"o":122.14,"t":"2026-10-09T16:25:00Z","v":15865,"vw":122.239796},{"c":122.32,"h":122.345,"l":122.14,"n":430,"o":122.3,"t":"2026-10-09T16:30:00Z","v":14010,"vw":122.241565},{"c":122.455,"h":122.52,"l":122.315,"n":281,"o":122.32,"t":"2026-10-09T16:35:00Z","v":7087,"vw":122.410413},{"c":122.63,"h":122.66,"l":122.44,"n":370,"o":122.49,"t":"2026-10-09T16:40:00Z","v":16915,"vw":122.562315},{"c":122.49,"h":122.65,"l":122.49,"n":474,"o":122.63,"t":"2026-10-09T16:45:00Z","v":16831,"vw":122.578945},{"c":122.555,"h":122.56,"l":122.39,"n":546,"o":122.43,"t":"2026-10-09T16:50:00Z","v":19851,"vw":122.444764},{"c":122.41,"h":122.52,"l":122.41,"n":470,"o":122.52,"t":"2026-10-09T16:55:00Z","v":10988,"vw":122.458479},{"c":122.255,"h":122.56,"l":122.23,"n":552,"o":122.49,"t":"2026-10-09T17:00:00Z","v":18916,"vw":122.389544},{"c":122.26,"h":122.375,"l":122.2,"n":474,"o":122.3,"t":"2026-10-09T17:05:00Z","v":15341,"vw":122.284848},{"c":122.34,"h":122.38,"l":122.245,"n":626,"o":122.26,"t":"2026-10-09T17:10:00Z","v":49199,"vw":122.329505},{"c":122.345,"h":122.39,"l":122.27,"n":336,"o":122.315,"t":"2026-10-09T17:15:00Z","v":11757,"vw":122.334598},{"c":122.26,"h":122.43,"l":122.23,"n":429,"o":122.35,"t":"2026-10-09T17:20:00Z","v":14786,"vw":122.325951},{"c":122.54,"h":122.55,"l":122.13,"n":684,"o":122.28,"t":"2026-10-09T17:25:00Z","v":30967,"vw":122.319632},{"c":122.48,"h":122.525,"l":122.35,"n":433,"o":122.45,"t":"2026-10-09T17:30:00Z","v":13073,"vw":122.411727},{"c":122.39,"h":122.44,"l":122.3,"n":566,"o":122.44,"t":"2026-10-09T17:35:00Z","v":18219,"vw":122.392603},{"c":122.48,"h":122.51,"l":122.22,"n":461,"o":122.34,"t":"2026-10-09T17:40:00Z","v":14032,"vw":122.382768},{"c":122.46,"h":122.55,"l":122.3801,"n":369,"o":122.52,"t":"2026-10-09T17:45:00Z","v":8938,"vw":122.456968},{"c":122.44,"h":122.44,"l":122.3,"n":575,"o":122.43,"t":"2026-10-09T17:50:00Z","v":18693,"vw":122.390379},{"c":122.45,"h":122.49,"l":122.385,"n":429,"o":122.395,"t":"2026-10-09T17:55:00Z","v":11529,"vw":122.430869},{"c":122.27,"h":122.49,"l":122.195,"n":556,"o":122.42,"t":"2026-10-09T18:00:00Z","v":18147,"vw":122.333685},{"c":122.42,"h":122.425,"l":122.25,"n":512,"o":122.25,"t":"2026-10-09T18:05:00Z","v":18177,"vw":122.323825},{"c":122.575,"h":122.63,"l":122.38,"n":535,"o":122.425,"t":"2026-10-09T18:10:00Z","v":32737,"vw":122.516701},{"c":122.89,"h":123.08,"l":122.59,"n":801,"o":122.595,"t":"2026-10-09T18:15:00Z","v":31255,"vw":122.882703},{"c":122.975,"h":123.02,"l":122.84,"n":552,"o":122.88,"t":"2026-10-09T18:20:00Z","v":14354,"vw":122.935304},{"c":122.7668,"h":122.98,"l":122.7668,"n":627,"o":122.97,"t":"2026-10-09T18:25:00Z","v":19916,"vw":122.913428},{"c":122.825,"h":122.86,"l":122.685,"n":596,"o":122.77,"t":"2026-10-09T18:30:00Z","v":14955,"vw":122.767825},{"c":122.85,"h":122.94,"l":122.825,"n":675,"o":122.825,"t":"2026-10-09T18:35:00Z","v":25604,"vw":122.864072},{"c":122.755,"h":122.88,"l":122.695,"n":635,"o":122.858,"t":"2026-10-09T18:40:00Z","v":19412,"vw":122.793353},{"c":122.79,"h":122.79,"l":122.635,"n":643,"o":122.755,"t":"2026-10-09T18:45:00Z","v":20652,"vw":122.717008},{"c":122.72,"h":122.9,"l":122.72,"n":585,"o":122.755,"t":"2026-10-09T18:50:00Z","v":21057,"vw":122.810625},{"c":122.83,"h":122.88,"l":122.67,"n":714,"o":122.67,"t":"2026-10-09T18:55:00Z","v":23188,"vw":122.809165},{"c":122.755,"h":122.86,"l":122.715,"n":709,"o":122.86,"t":"2026-10-09T19:00:00Z","v":24537,"vw":122.798074},{"c":122.73,"h":122.81,"l":122.69,"n":652,"o":122.755,"t":"2026-10-09T19:05:00Z","v":23826,"vw":122.729407},{"c":122.83,"h":122.92,"l":122.72,"n":726,"o":122.73,"t":"2026-10-09T19:10:00Z","v":29304,"vw":122.79151},{"c":122.685,"h":122.82,"l":122.575,"n":761,"o":122.81,"t":"2026-10-09T19:15:00Z","v":32506,"vw":122.664318},{"c":122.82,"h":122.87,"l":122.7,"n":748,"o":122.71,"t":"2026-10-09T19:20:00Z","v":29860,"vw":122.777126},{"c":122.69,"h":122.8175,"l":122.63,"n":702,"o":122.8175,"t":"2026-10-09T19:25:00Z","v":25811,"vw":122.728724},{"c":122.91,"h":122.97,"l":122.575,"n":1092,"o":122.65,"t":"2026-10-09T19:30:00Z","v":49067,"vw":122.797102},{"c":122.87,"h":123,"l":122.85,"n":868,"o":122.895,"t":"2026-10-09T19:35:00Z","v":36667,"vw":122.92049},{"c":122.725,"h":122.93,"l":122.69,"n":926,"o":122.865,"t":"2026-10-09T19:40:00Z","v":40392,"vw":122.799439},{"c":122.46,"h":122.76,"l":122.44,"n":884,"o":122.72,"t":"2026-10-09T19:45:00Z","v":39178,"vw":122.622332},{"c":122.45,"h":122.53,"l":122.235,"n":1628,"o":122.4,"t":"2026-10-09T19:50:00Z","v":71859,"vw":122.375261},{"c":122.6,"h":122.68,"l":122.33,"n":5024,"o":122.45,"t":"2026-10-09T19:55:00Z","v":259869,"vw":122.496658},{"c":122.64,"h":122.64,"l":122.64,"n":85,"o":122.64,"t":"2026-10-09T20:00:00Z","v":391654,"vw":122.64},{"c":122.6,"h":122.6,"l":122.6,"n":6,"o":122.6,"t":"2026-10-09T20:15:00Z","v":254,"vw":122.6},{"c":123,"h":123,"l":123,"n":5,"o":123,"t":"2026-10-12T08:00:00Z","v":502,"vw":123},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-12T11:55:00Z","v":270,"vw":123},{"c":123.15,"h":123.15,"l":123.15,"n":2,"o":123.15,"t":"2026-10-12T12:15:00Z","v":212,"vw":123.15},{"c":122.62,"h":122.62,"l":122.62,"n":1,"o":122.62,"t":"2026-10-12T13:00:00Z","v":100,"vw":122.62},{"c":123.565,"h":124.145,"l":123.16,"n":524,"o":123.16,"t":"2026-10-12T13:30:00Z","v":27028,"vw":123.433803},{"c":123.68,"h":123.865,"l":123.535,"n":388,"o":123.56,"t":"2026-10-12T13:35:00Z","v":13894,"vw":123.684901},{"c":124.75,"h":125,"l":123.68,"n":896,"o":123.73,"t":"2026-10-12T13:40:00Z","v":83753,"vw":124.179552},{"c":124.36,"h":124.92,"l":124.228,"n":690,"o":124.75,"t":"2026-10-12T13:45:00Z","v":36693,"vw":124.609119},{"c":124.15,"h":124.67,"l":124.12,"n":680,"o":124.365,"t":"2026-10-12T13:50:00Z","v":33306,"vw":124.408229},{"c":123.94,"h":124.15,"l":123.83,"n":512,"o":124.15,"t":"2026-10-12T13:55:00Z","v":34144,"vw":123.935683},{"c":123.735,"h":123.955,"l":123.39,"n":510,"o":123.955,"t":"2026-10-12T14:00:00Z","v":18704,"vw":123.648988},{"c":124.07,"h":124.08,"l":123.645,"n":428,"o":123.645,"t":"2026-10-12T14:05:00Z","v":16727,"vw":123.871067},{"c":123.79,"h":124.13,"l":123.775,"n":440,"o":124.11,"t":"2026-10-12T14:10:00Z","v":29522,"vw":124.017527},{"c":123.905,"h":123.94,"l":123.7,"n":365,"o":123.78,"t":"2026-10-12T14:15:00Z","v":15512,"vw":123.802881},{"c":123.775,"h":124.08,"l":123.71,"n":419,"o":123.91,"t":"2026-10-12T14:20:00Z","v":15642,"vw":123.911557},{"c":123.875,"h":124.08,"l":123.6118,"n":494,"o":123.69,"t":"2026-10-12T14:25:00Z","v":20411,"vw":123.847976},{"c":123.95,"h":124.14,"l":123.875,"n":593,"o":123.875,"t":"2026-10-12T14:30:00Z","v":57969,"vw":123.957788},{"c":123.945,"h":124.01,"l":123.7,"n":508,"o":123.98,"t":"2026-10-12T14:35:00Z","v":24487,"vw":123.818453},{"c":124.01,"h":124.3,"l":123.9,"n":435,"o":123.9846,"t":"2026-10-12T14:40:00Z","v":14639,"vw":124.110735},{"c":123.9,"h":124.1,"l":123.82,"n":312,"o":124.0067,"t":"2026-10-12T14:45:00Z","v":9528,"vw":123.950707},{"c":123.77,"h":123.89,"l":123.715,"n":348,"o":123.83,"t":"2026-10-12T14:50:00Z","v":11876,"vw":123.794607},{"c":123.75,"h":124.005,"l":123.73,"n":427,"o":123.785,"t":"2026-10-12T14:55:00Z","v":15000,"vw":123.851121},{"c":123.465,"h":123.855,"l":123.415,"n":669,"o":123.72,"t":"2026-10-12T15:00:00Z","v":34533,"vw":123.69717},{"c":123.4475,"h":123.5,"l":123.36,"n":372,"o":123.425,"t":"2026-10-12T15:05:00Z","v":12794,"vw":123.413164},{"c":123.53,"h":123.54,"l":123.45,"n":361,"o":123.45,"t":"2026-10-12T15:10:00Z","v":11509,"vw":123.506115},{"c":123.57,"h":123.63,"l":123.49,"n":422,"o":123.55,"t":"2026-10-12T15:15:00Z","v":12409,"vw":123.551865},{"c":123.505,"h":123.6,"l":123.47,"n":325,"o":123.5999,"t":"2026-10-12T15:20:00Z","v":11810,"vw":123.547315},{"c":123.612,"h":123.612,"l":123.42,"n":448,"o":123.49,"t":"2026-10-12T15:25:00Z","v":13636,"vw":123.543915},{"c":123.68,"h":123.68,"l":123.51,"n":432,"o":123.62,"t":"2026-10-12T15:30:00Z","v":17156,"vw":123.557644},{"c":123.77,"h":123.87,"l":123.58,"n":407,"o":123.68,"t":"2026-10-12T15:35:00Z","v":11543,"vw":123.748661},{"c":123.93,"h":123.985,"l":123.795,"n":387,"o":123.795,"t":"2026-10-12T15:40:00Z","v":12248,"vw":123.898821},{"c":124.3,"h":124.58,"l":123.9,"n":775,"o":123.9,"t":"2026-10-12T15:45:00Z","v":39861,"vw":124.380173},{"c":124.15,"h":124.3099,"l":124.055,"n":426,"o":124.28,"t":"2026-10-12T15:50:00Z","v":15986,"vw":124.176192},{"c":124.35,"h":124.4425,"l":124.23,"n":361,"o":124.23,"t":"2026-10-12T15:55:00Z","v":8832,"vw":124.323731},{"c":124.62,"h":124.695,"l":124.13,"n":642,"o":124.345,"t":"2026-10-12T16:00:00Z","v":35255,"vw":124.429356},{"c":124.61,"h":124.84,"l":124.58,"n":398,"o":124.6,"t":"2026-10-12T16:05:00Z","v":15552,"vw":124.725284},{"c":124.77,"h":124.82,"l":124.64,"n":518,"o":124.64,"t":"2026-10-12T16:10:00Z","v":23198,"vw":124.720565},{"c":124.625,"h":124.95,"l":124.62,"n":595,"o":124.76,"t":"2026-10-12T16:15:00Z","v":19594,"vw":124.79027},{"c":124.95,"h":124.95,"l":124.615,"n":414,"o":124.615,"t":"2026-10-12T16:20:00Z","v":20850,"vw":124.898179},{"c":124.88,"h":125.09,"l":124.84,"n":525,"o":124.91,"t":"2026-10-12T16:25:00Z","v":26064,"vw":125.002275},{"c":124.93,"h":125.03,"l":124.89,"n":413,"o":124.94,"t":"2026-10-12T16:30:00Z","v":12958,"vw":124.950718},{"c":125.15,"h":125.25,"l":124.95,"n":619,"o":125,"t":"2026-10-12T16:35:00Z","v":29345,"vw":125.140844},{"c":125.395,"h":125.42,"l":125.13,"n":620,"o":125.13,"t":"2026-10-12T16:40:00Z","v":32084,"vw":125.315589},{"c":125.425,"h":125.44,"l":125.35,"n":430,"o":125.43,"t":"2026-10-12T16:45:00Z","v":13260,"vw":125.374192},{"c":125.31,"h":125.425,"l":125.27,"n":356,"o":125.425,"t":"2026-10-12T16:50:00Z","v":13662,"vw":125.344535},{"c":125.64,"h":125.71,"l":125.29,"n":653,"o":125.34,"t":"2026-10-12T16:55:00Z","v":67193,"vw":125.502363},{"c":125.725,"h":125.9,"l":125.43,"n":614,"o":125.59,"t":"2026-10-12T17:00:00Z","v":25300,"vw":125.700902},{"c":125.71,"h":125.77,"l":125.62,"n":315,"o":125.77,"t":"2026-10-12T17:05:00Z","v":8175,"vw":125.678318},{"c":125.795,"h":125.8,"l":125.615,"n":472,"o":125.7,"t":"2026-10-12T17:10:00Z","v":16554,"vw":125.705571},{"c":125.95,"h":126.075,"l":125.72,"n":839,"o":125.78,"t":"2026-10-12T17:15:00Z","v":41438,"vw":125.925054},{"c":125.855,"h":126,"l":125.72,"n":464,"o":125.97,"t":"2026-10-12T17:20:00Z","v":15740,"vw":125.89925},{"c":125.87,"h":125.94,"l":125.84,"n":364,"o":125.84,"t":"2026-10-12T17:25:00Z","v":13820,"vw":125.899534},{"c":126.085,"h":126.15,"l":125.855,"n":538,"o":125.875,"t":"2026-10-12T17:30:00Z","v":21781,"vw":126.000454},{"c":126.09,"h":126.105,"l":126.03,"n":406,"o":126.09,"t":"2026-10-12T17:35:00Z","v":10548,"vw":126.078631},{"c":125.95,"h":126.215,"l":125.86,"n":716,"o":126.11,"t":"2026-10-12T17:40:00Z","v":46463,"vw":126.114633},{"c":126.01,"h":126.1,"l":125.86,"n":378,"o":125.95,"t":"2026-10-12T17:45:00Z","v":13459,"vw":125.991828},{"c":125.95,"h":126.215,"l":125.95,"n":422,"o":126.01,"t":"2026-10-12T17:50:00Z","v":23865,"vw":126.104289},{"c":125.845,"h":125.895,"l":125.84,"n":370,"o":125.895,"t":"2026-10-12T17:55:00Z","v":9744,"vw":125.856462},{"c":125.9,"h":125.965,"l":125.78,"n":411,"o":125.82,"t":"2026-10-12T18:00:00Z","v":15428,"vw":125.90651},{"c":125.93,"h":125.95,"l":125.855,"n":425,"o":125.9,"t":"2026-10-12T18:05:00Z","v":12481,"vw":125.887789},{"c":125.96,"h":126.11,"l":125.93,"n":574,"o":125.93,"t":"2026-10-12T18:10:00Z","v":25491,"vw":125.993484},{"c":125.9994,"h":126.053,"l":125.865,"n":440,"o":125.945,"t":"2026-10-12T18:15:00Z","v":15166,"vw":125.94687},{"c":126.035,"h":126.07,"l":125.95,"n":506,"o":126.04,"t":"2026-10-12T18:20:00Z","v":22969,"vw":125.996271},{"c":125.86,"h":126.045,"l":125.81,"n":433,"o":126.03,"t":"2026-10-12T18:25:00Z","v":12610,"vw":125.936594},{"c":125.705,"h":125.89,"l":125.61,"n":574,"o":125.89,"t":"2026-10-12T18:30:00Z","v":20436,"vw":125.791827},{"c":125.89,"h":125.89,"l":125.69,"n":351,"o":125.69,"t":"2026-10-12T18:35:00Z","v":11055,"vw":125.793654},{"c":125.93,"h":125.93,"l":125.77,"n":508,"o":125.855,"t":"2026-10-12T18:40:00Z","v":19080,"vw":125.822847},{"c":125.875,"h":126.03,"l":125.79,"n":433,"o":125.96,"t":"2026-10-12T18:45:00Z","v":12613,"vw":125.939635},{"c":125.9,"h":125.97,"l":125.87,"n":497,"o":125.87,"t":"2026-10-12T18:50:00Z","v":18755,"vw":125.924647},{"c":125.77,"h":125.92,"l":125.75,"n":423,"o":125.89,"t":"2026-10-12T18:55:00Z","v":17101,"vw":125.846402},{"c":125.645,"h":125.74,"l":125.55,"n":526,"o":125.74,"t":"2026-10-12T19:00:00Z","v":16753,"vw":125.628559},{"c":125.715,"h":125.715,"l":125.6,"n":411,"o":125.635,"t":"2026-10-12T19:05:00Z","v":12867,"vw":125.661603},{"c":125.605,"h":125.73,"l":125.56,"n":436,"o":125.67,"t":"2026-10-12T19:10:00Z","v":15999,"vw":125.607426},{"c":125.69,"h":125.79,"l":125.6,"n":558,"o":125.6,"t":"2026-10-12T19:15:00Z","v":24131,"vw":125.702242},{"c":125.4,"h":125.735,"l":125.3752,"n":547,"o":125.695,"t":"2026-10-12T19:20:00Z","v":21220,"vw":125.592596},{"c":125.12,"h":125.48,"l":125.087,"n":597,"o":125.4,"t":"2026-10-12T19:25:00Z","v":22399,"vw":125.292399},{"c":125.22,"h":125.365,"l":124.995,"n":889,"o":125.125,"t":"2026-10-12T19:30:00Z","v":46686,"vw":125.147511},{"c":125.275,"h":125.33,"l":125.045,"n":916,"o":125.16,"t":"2026-10-12T19:35:00Z","v":48369,"vw":125.177214},{"c":125.495,"h":125.58,"l":125.32,"n":788,"o":125.33,"t":"2026-10-12T19:40:00Z","v":31506,"vw":125.429032},{"c":125.95,"h":126.02,"l":125.45,"n":1130,"o":125.45,"t":"2026-10-12T19:45:00Z","v":56603,"vw":125.78477},{"c":126.2,"h":126.29,"l":125.97,"n":1370,"o":126.01,"t":"2026-10-12T19:50:00Z","v":65191,"vw":126.214658},{"c":126.41,"h":126.42,"l":125.98,"n":3841,"o":126.17,"t":"2026-10-12T19:55:00Z","v":209366,"vw":126.258979},{"c":126.4,"h":126.4,"l":126.4,"n":68,"o":126.4,"t":"2026-10-12T20:00:00Z","v":374441,"vw":126.4},{"c":126.21,"h":126.21,"l":126.21,"n":1,"o":126.21,"t":"2026-10-12T20:10:00Z","v":200,"vw":126.21},{"c":126.27,"h":126.27,"l":126.27,"n":7,"o":126.27,"t":"2026-10-12T20:15:00Z","v":606,"vw":126.27},{"c":126.33,"h":126.33,"l":126.24,"n":5,"o":126.24,"t":"2026-10-12T21:05:00Z","v":204,"vw":126.285},{"c":126.73,"h":126.73,"l":126.73,"n":5,"o":126.73,"t":"2026-10-13T08:55:00Z","v":139,"vw":126.73},{"c":126.69,"h":126.69,"l":126.69,"n":6,"o":126.69,"t":"2026-10-13T11:10:00Z","v":150,"vw":126.69},{"c":127.46,"h":127.46,"l":127.46,"n":12,"o":127.46,"t":"2026-10-13T11:20:00Z","v":671,"vw":127.46},{"c":127.63,"h":127.63,"l":127.63,"n":8,"o":127.63,"t":"2026-10-13T11:25:00Z","v":632,"vw":127.63},{"c":127.8911,"h":127.8911,"l":127.8911,"n":1,"o":127.8911,"t":"2026-10-13T11:45:00Z","v":150,"vw":127.8911},{"c":128,"h":128,"l":127.97,"n":54,"o":128,"t":"2026-10-13T12:10:00Z","v":3008,"vw":127.998652},{"c":127.81,"h":127.81,"l":127.81,"n":2,"o":127.81,"t":"2026-10-13T12:20:00Z","v":500,"vw":127.81},{"c":127.8641,"h":127.8641,"l":127.8641,"n":1,"o":127.8641,"t":"2026-10-13T12:30:00Z","v":351,"vw":127.8641},{"c":127.78,"h":127.78,"l":127.78,"n":1,"o":127.78,"t":"2026-10-13T12:40:00Z","v":100,"vw":127.78},{"c":127.83,"h":127.83,"l":127.8,"n":14,"o":127.8,"t":"2026-10-13T13:00:00Z","v":461,"vw":127.813274},{"c":127.8,"h":127.84,"l":127.8,"n":3,"o":127.84,"t":"2026-10-13T13:20:00Z","v":222,"vw":127.819048},{"c":127.11,"h":128,"l":127.06,"n":528,"o":128,"t":"2026-10-13T13:30:00Z","v":50667,"vw":127.722759},{"c":126.555,"h":127.6547,"l":126.43,"n":364,"o":127.42,"t":"2026-10-13T13:35:00Z","v":17190,"vw":127.171364},{"c":127.105,"h":127.27,"l":126.58,"n":480,"o":126.59,"t":"2026-10-13T13:40:00Z","v":19309,"vw":127.05531},{"c":127.175,"h":127.58,"l":127.12,"n":719,"o":127.19,"t":"2026-10-13T13:45:00Z","v":31343,"vw":127.311501},{"c":126.595,"h":127.35,"l":126.595,"n":721,"o":127.35,"t":"2026-10-13T13:50:00Z","v":29160,"vw":126.947147},{"c":126.07,"h":126.655,"l":125.96,"n":635,"o":126.61,"t":"2026-10-13T13:55:00Z","v":26981,"vw":126.292765},{"c":125.755,"h":126.11,"l":125.51,"n":823,"o":126.01,"t":"2026-10-13T14:00:00Z","v":30284,"vw":125.783045},{"c":126.015,"h":126.092,"l":125.45,"n":528,"o":125.755,"t":"2026-10-13T14:05:00Z","v":20842,"vw":125.768367},{"c":126.04,"h":126.095,"l":125.895,"n":342,"o":125.975,"t":"2026-10-13T14:10:00Z","v":13716,"vw":125.987066},{"c":126.34,"h":126.34,"l":126.04,"n":385,"o":126.05,"t":"2026-10-13T14:15:00Z","v":13600,"vw":126.095334},{"c":126.0175,"h":126.32,"l":125.9765,"n":484,"o":126.29,"t":"2026-10-13T14:20:00Z","v":33698,"vw":126.093773},{"c":126.02,"h":126.1,"l":125.9401,"n":676,"o":126.01,"t":"2026-10-13T14:25:00Z","v":15518,"vw":126.026162},{"c":126.24,"h":126.24,"l":125.995,"n":447,"o":126,"t":"2026-10-13T14:30:00Z","v":16705,"vw":126.101913},{"c":126.375,"h":126.43,"l":126.23,"n":545,"o":126.24,"t":"2026-10-13T14:35:00Z","v":20558,"vw":126.294395},{"c":126.14,"h":126.45,"l":126.11,"n":466,"o":126.43,"t":"2026-10-13T14:40:00Z","v":14646,"vw":126.302794},{"c":126.045,"h":126.16,"l":126.045,"n":394,"o":126.12,"t":"2026-10-13T14:45:00Z","v":12505,"vw":126.098488},{"c":126.2,"h":126.28,"l":126,"n":441,"o":126,"t":"2026-10-13T14:50:00Z","v":24044,"vw":126.089521},{"c":126.42,"h":126.47,"l":126.2,"n":469,"o":126.2,"t":"2026-10-13T14:55:00Z","v":16499,"vw":126.384271},{"c":126.375,"h":126.42,"l":126.27,"n":373,"o":126.42,"t":"2026-10-13T15:00:00Z","v":8145,"vw":126.344015},{"c":126.475,"h":126.505,"l":126.3802,"n":430,"o":126.385,"t":"2026-10-13T15:05:00Z","v":19789,"vw":126.408256},{"c":126.55,"h":126.59,"l":126.48,"n":618,"o":126.48,"t":"2026-10-13T15:10:00Z","v":22287,"vw":126.53283},{"c":126.695,"h":126.695,"l":126.52,"n":473,"o":126.54,"t":"2026-10-13T15:15:00Z","v":14483,"vw":126.576828},{"c":126.7301,"h":126.81,"l":126.63,"n":575,"o":126.73,"t":"2026-10-13T15:20:00Z","v":21577,"vw":126.734989},{"c":126.8,"h":126.85,"l":126.79,"n":546,"o":126.79,"t":"2026-10-13T15:25:00Z","v":16884,"vw":126.810675},{"c":127.02,"h":127.025,"l":126.77,"n":617,"o":126.8,"t":"2026-10-13T15:30:00Z","v":23981,"vw":126.856915},{"c":127.2495,"h":127.2495,"l":127.0398,"n":353,"o":127.07,"t":"2026-10-13T15:35:00Z","v":12852,"vw":127.213599},{"c":127.265,"h":127.33,"l":127.2,"n":708,"o":127.22,"t":"2026-10-13T15:40:00Z","v":33949,"vw":127.270006},{"c":127.275,"h":127.4,"l":127.16,"n":585,"o":127.265,"t":"2026-10-13T15:45:00Z","v":20329,"vw":127.251231},{"c":127.405,"h":127.49,"l":127.26,"n":620,"o":127.32,"t":"2026-10-13T15:50:00Z","v":25522,"vw":127.366359},{"c":127.245,"h":127.41,"l":127.225,"n":601,"o":127.405,"t":"2026-10-13T15:55:00Z","v":31820,"vw":127.339146},{"c":127.3,"h":127.34,"l":127.15,"n":351,"o":127.16,"t":"2026-10-13T16:00:00Z","v":13981,"vw":127.271556},{"c":127.32,"h":127.4,"l":127.18,"n":481,"o":127.235,"t":"2026-10-13T16:05:00Z","v":16461,"vw":127.33187},{"c":127.17,"h":127.36,"l":127.14,"n":356,"o":127.3596,"t":"2026-10-13T16:10:00Z","v":20454,"vw":127.309263},{"c":127.295,"h":127.295,"l":127.12,"n":250,"o":127.195,"t":"2026-10-13T16:15:00Z","v":7726,"vw":127.186855},{"c":127.4,"h":127.4,"l":127.305,"n":432,"o":127.33,"t":"2026-10-13T16:20:00Z","v":12603,"vw":127.337965},{"c":127.44,"h":127.46,"l":127.34,"n":389,"o":127.425,"t":"2026-10-13T16:25:00Z","v":12201,"vw":127.399636},{"c":127.45,"h":127.47,"l":127.38,"n":451,"o":127.47,"t":"2026-10-13T16:30:00Z","v":16095,"vw":127.428518},{"c":127.495,"h":127.515,"l":127.385,"n":412,"o":127.435,"t":"2026-10-13T16:35:00Z","v":16986,"vw":127.432362},{"c":127.72,"h":127.74,"l":127.48,"n":420,"o":127.49,"t":"2026-10-13T16:40:00Z","v":12902,"vw":127.635112},{"c":127.625,"h":127.81,"l":127.6,"n":602,"o":127.75,"t":"2026-10-13T16:45:00Z","v":27266,"vw":127.755352},{"c":127.755,"h":127.755,"l":127.6,"n":278,"o":127.625,"t":"2026-10-13T16:50:00Z","v":8110,"vw":127.648232},{"c":127.78,"h":127.795,"l":127.75,"n":412,"o":127.78,"t":"2026-10-13T16:55:00Z","v":14087,"vw":127.776606},{"c":128.06,"h":128.14,"l":127.69,"n":1031,"o":127.73,"t":"2026-10-13T17:00:00Z","v":60123,"vw":128.010704},{"c":128,"h":128.11,"l":127.94,"n":457,"o":128.07,"t":"2026-10-13T17:05:00Z","v":18715,"vw":128.037492},{"c":128.07,"h":128.12,"l":128.04,"n":446,"o":128.04,"t":"2026-10-13T17:10:00Z","v":16967,"vw":128.075265},{"c":127.96,"h":128.195,"l":127.96,"n":534,"o":128.09,"t":"2026-10-13T17:15:00Z","v":21076,"vw":128.137979},{"c":128.04,"h":128.055,"l":127.9867,"n":394,"o":128.02,"t":"2026-10-13T17:20:00Z","v":13144,"vw":128.014882},{"c":128.04,"h":128.14,"l":128,"n":551,"o":128.08,"t":"2026-10-13T17:25:00Z","v":19613,"vw":128.052931},{"c":127.99,"h":128.11,"l":127.96,"n":331,"o":128.0525,"t":"2026-10-13T17:30:00Z","v":13120,"vw":128.047535},{"c":128.025,"h":128.04,"l":127.96,"n":329,"o":127.96,"t":"2026-10-13T17:35:00Z","v":14625,"vw":128.005837},{"c":127.98,"h":128.025,"l":127.9,"n":431,"o":128.025,"t":"2026-10-13T17:40:00Z","v":13982,"vw":127.972267},{"c":128.085,"h":128.12,"l":127.965,"n":453,"o":127.99,"t":"2026-10-13T17:45:00Z","v":17479,"vw":128.074111},{"c":128.09,"h":128.14,"l":128.03,"n":423,"o":128.085,"t":"2026-10-13T17:50:00Z","v":15689,"vw":128.088549},{"c":128.045,"h":128.085,"l":128.04,"n":261,"o":128.08,"t":"2026-10-13T17:55:00Z","v":6961,"vw":128.057155},{"c":127.96,"h":128.11,"l":127.96,"n":437,"o":128.07,"t":"2026-10-13T18:00:00Z","v":14961,"vw":128.051166},{"c":128.07,"h":128.12,"l":128.025,"n":506,"o":128.06,"t":"2026-10-13T18:05:00Z","v":15677,"vw":128.075426},{"c":127.95,"h":128.11,"l":127.94,"n":487,"o":128.06,"t":"2026-10-13T18:10:00Z","v":17199,"vw":128.029825},{"c":127.71,"h":127.95,"l":127.66,"n":418,"o":127.905,"t":"2026-10-13T18:15:00Z","v":17575,"vw":127.816178},{"c":127.35,"h":127.685,"l":127.35,"n":394,"o":127.68,"t":"2026-10-13T18:20:00Z","v":12327,"vw":127.516824},{"c":127.36,"h":127.4,"l":127.29,"n":288,"o":127.31,"t":"2026-10-13T18:25:00Z","v":7994,"vw":127.33662},{"c":127.5,"h":127.57,"l":127.36,"n":379,"o":127.36,"t":"2026-10-13T18:30:00Z","v":10068,"vw":127.449224},{"c":127.53,"h":127.6,"l":127.481,"n":390,"o":127.55,"t":"2026-10-13T18:35:00Z","v":16711,"vw":127.55483},{"c":127.6,"h":127.6,"l":127.49,"n":284,"o":127.56,"t":"2026-10-13T18:40:00Z","v":8678,"vw":127.551354},{"c":127.51,"h":127.63,"l":127.445,"n":451,"o":127.62,"t":"2026-10-13T18:45:00Z","v":15608,"vw":127.554353},{"c":127.64,"h":127.64,"l":127.42,"n":342,"o":127.485,"t":"2026-10-13T18:50:00Z","v":7894,"vw":127.550824},{"c":127.67,"h":127.67,"l":127.61,"n":393,"o":127.62,"t":"2026-10-13T18:55:00Z","v":14219,"vw":127.626092},{"c":127.585,"h":127.72,"l":127.57,"n":429,"o":127.69,"t":"2026-10-13T19:00:00Z","v":16013,"vw":127.644247},{"c":127.75,"h":127.75,"l":127.595,"n":426,"o":127.595,"t":"2026-10-13T19:05:00Z","v":14768,"vw":127.65647},{"c":127.64,"h":127.8,"l":127.52,"n":676,"o":127.77,"t":"2026-10-13T19:10:00Z","v":33390,"vw":127.704693},{"c":127.59,"h":127.59,"l":127.385,"n":672,"o":127.57,"t":"2026-10-13T19:15:00Z","v":29360,"vw":127.502756},{"c":127.645,"h":127.66,"l":127.53,"n":416,"o":127.59,"t":"2026-10-13T19:20:00Z","v":16481,"vw":127.586529},{"c":127.57,"h":127.65,"l":127.57,"n":747,"o":127.64,"t":"2026-10-13T19:25:00Z","v":34699,"vw":127.619783},{"c":127.61,"h":127.695,"l":127.52,"n":679,"o":127.6,"t":"2026-10-13T19:30:00Z","v":32110,"vw":127.615474},{"c":127.535,"h":127.655,"l":127.535,"n":547,"o":127.61,"t":"2026-10-13T19:35:00Z","v":24169,"vw":127.621349},{"c":127.415,"h":127.63,"l":127.415,"n":699,"o":127.55,"t":"2026-10-13T19:40:00Z","v":28867,"vw":127.53534},{"c":127.26,"h":127.44,"l":127.1,"n":946,"o":127.44,"t":"2026-10-13T19:45:00Z","v":45247,"vw":127.286945},{"c":127.08,"h":127.33,"l":127.08,"n":918,"o":127.255,"t":"2026-10-13T19:50:00Z","v":41148,"vw":127.180504},{"c":127.08,"h":127.23,"l":126.885,"n":3570,"o":127.045,"t":"2026-10-13T19:55:00Z","v":172134,"vw":127.078476},{"c":127.06,"h":127.08,"l":127.06,"n":85,"o":127.08,"t":"2026-10-13T20:00:00Z","v":371072,"vw":127.060126},{"c":126.0558,"h":126.0558,"l":126.0558,"n":1,"o":126.0558,"t":"2026-10-13T20:55:00Z","v":101,"vw":126.0558},{"c":128.12,"h":128.12,"l":128.12,"n":2,"o":128.12,"t":"2026-10-14T12:25:00Z","v":101,"vw":128.12},{"c":127.2,"h":127.2,"l":127.1,"n":12,"o":127.2,"t":"2026-10-14T12:35:00Z","v":501,"vw":127.175},{"c":126.06,"h":126.06,"l":126.06,"n":1,"o":126.06,"t":"2026-10-14T12:45:00Z","v":100,"vw":126.06},{"c":127.2,"h":127.2,"l":126.7,"n":2,"o":126.7,"t":"2026-10-14T12:55:00Z","v":200,"vw":126.95},{"c":127.2,"h":127.2,"l":127.2,"n":7,"o":127.2,"t":"2026-10-14T13:15:00Z","v":510,"vw":127.2},{"c":127.42,"h":128.19,"l":127.105,"n":412,"o":127.65,"t":"2026-10-14T13:30:00Z","v":36544,"vw":127.842256},{"c":126.99,"h":127.68,"l":126.97,"n":327,"o":127.42,"t":"2026-10-14T13:35:00Z","v":22270,"vw":127.349304},{"c":126.395,"h":126.88,"l":126.395,"n":356,"o":126.88,"t":"2026-10-14T13:40:00Z","v":15171,"vw":126.611615},{"c":126.7,"h":126.79,"l":126.2567,"n":240,"o":126.2567,"t":"2026-10-14T13:45:00Z","v":10045,"vw":126.51807},{"c":126.04,"h":126.78,"l":126.01,"n":381,"o":126.56,"t":"2026-10-14T13:50:00Z","v":16553,"vw":126.531269},{"c":125.945,"h":126.16,"l":125.84,"n":395,"o":126.07,"t":"2026-10-14T13:55:00Z","v":16275,"vw":126.011957},{"c":125.655,"h":126.07,"l":125.5823,"n":376,"o":125.97,"t":"2026-10-14T14:00:00Z","v":17593,"vw":125.777818},{"c":126.04,"h":126.11,"l":125.6,"n":440,"o":125.6,"t":"2026-10-14T14:05:00Z","v":16740,"vw":125.857049},{"c":125.98,"h":126.23,"l":125.96,"n":475,"o":126.11,"t":"2026-10-14T14:10:00Z","v":14846,"vw":126.119026},{"c":125.94,"h":126.23,"l":125.94,"n":450,"o":125.98,"t":"2026-10-14T14:15:00Z","v":16200,"vw":126.091628},{"c":126.11,"h":126.17,"l":125.98,"n":512,"o":126.01,"t":"2026-10-14T14:20:00Z","v":21165,"vw":126.074964},{"c":126.17,"h":126.37,"l":126.1,"n":524,"o":126.13,"t":"2026-10-14T14:25:00Z","v":20542,"vw":126.251029},{"c":126.03,"h":126.24,"l":125.87,"n":482,"o":126.175,"t":"2026-10-14T14:30:00Z","v":14729,"vw":126.044226},{"c":126.31,"h":126.52,"l":126.02,"n":525,"o":126.02,"t":"2026-10-14T14:35:00Z","v":21227,"vw":126.341001},{"c":126.17,"h":126.37,"l":126.09,"n":352,"o":126.255,"t":"2026-10-14T14:40:00Z","v":12244,"vw":126.237916},{"c":126.03,"h":126.25,"l":126.03,"n":370,"o":126.12,"t":"2026-10-14T14:45:00Z","v":12106,"vw":126.113926},{"c":126.29,"h":126.325,"l":126.05,"n":437,"o":126.05,"t":"2026-10-14T14:50:00Z","v":15923,"vw":126.190481},{"c":126.08,"h":126.38,"l":126.08,"n":363,"o":126.365,"t":"2026-10-14T14:55:00Z","v":13216,"vw":126.29674},{"c":126.2,"h":126.25,"l":126,"n":323,"o":126.05,"t":"2026-10-14T15:00:00Z","v":8768,"vw":126.164421},{"c":126.38,"h":126.38,"l":126.195,"n":320,"o":126.2,"t":"2026-10-14T15:05:00Z","v":10594,"vw":126.295752},{"c":126.6,"h":126.6,"l":126.345,"n":485,"o":126.345,"t":"2026-10-14T15:10:00Z","v":13373,"vw":126.471551},{"c":126.575,"h":126.7,"l":126.54,"n":382,"o":126.57,"t":"2026-10-14T15:15:00Z","v":11702,"vw":126.591232},{"c":126.73,"h":126.77,"l":126.54,"n":368,"o":126.585,"t":"2026-10-14T15:20:00Z","v":14302,"vw":126.667597},{"c":126.73,"h":126.76,"l":126.57,"n":493,"o":126.73,"t":"2026-10-14T15:25:00Z","v":18510,"vw":126.663738},{"c":126.71,"h":126.77,"l":126.545,"n":578,"o":126.6101,"t":"2026-10-14T15:30:00Z","v":19889,"vw":126.677441},{"c":126.595,"h":126.9,"l":126.58,"n":504,"o":126.69,"t":"2026-10-14T15:35:00Z","v":34834,"vw":126.694441},{"c":126.8,"h":126.845,"l":126.62,"n":393,"o":126.62,"t":"2026-10-14T15:40:00Z","v":11977,"vw":126.757608},{"c":126.355,"h":126.8,"l":126.22,"n":561,"o":126.8,"t":"2026-10-14T15:45:00Z","v":20684,"vw":126.504809},{"c":126.47,"h":126.54,"l":126.28,"n":551,"o":126.34,"t":"2026-10-14T15:50:00Z","v":19160,"vw":126.384058},{"c":126.2,"h":126.4325,"l":126.2,"n":445,"o":126.4,"t":"2026-10-14T15:55:00Z","v":15518,"vw":126.29026},{"c":126.51,"h":126.58,"l":126.12,"n":551,"o":126.2,"t":"2026-10-14T16:00:00Z","v":18372,"vw":126.360127},{"c":126.34,"h":126.59,"l":126.2,"n":364,"o":126.54,"t":"2026-10-14T16:05:00Z","v":13222,"vw":126.373536},{"c":126.2,"h":126.5,"l":126.2,"n":473,"o":126.36,"t":"2026-10-14T16:10:00Z","v":18181,"vw":126.382038},{"c":126.02,"h":126.2,"l":125.8,"n":520,"o":126.145,"t":"2026-10-14T16:15:00Z","v":29171,"vw":125.989908},{"c":126.23,"h":126.275,"l":125.985,"n":452,"o":126.03,"t":"2026-10-14T16:20:00Z","v":16984,"vw":126.131798},{"c":126.29,"h":126.375,"l":126.18,"n":348,"o":126.23,"t":"2026-10-14T16:25:00Z","v":10615,"vw":126.298021},{"c":126.46,"h":126.54,"l":126.285,"n":354,"o":126.285,"t":"2026-10-14T16:30:00Z","v":10568,"vw":126.442302},{"c":126.4,"h":126.47,"l":126.37,"n":299,"o":126.42,"t":"2026-10-14T16:35:00Z","v":16069,"vw":126.414005},{"c":126.45,"h":126.5,"l":126.38,"n":238,"o":126.38,"t":"2026-10-14T16:40:00Z","v":6790,"vw":126.413716},{"c":126.31,"h":126.51,"l":126.31,"n":444,"o":126.465,"t":"2026-10-14T16:45:00Z","v":17636,"vw":126.43633},{"c":126.345,"h":126.405,"l":126.245,"n":316,"o":126.31,"t":"2026-10-14T16:50:00Z","v":12436,"vw":126.324404},{"c":126.34,"h":126.36,"l":126.22,"n":372,"o":126.2866,"t":"2026-10-14T16:55:00Z","v":13482,"vw":126.30644},{"c":126.35,"h":126.35,"l":126.29,"n":285,"o":126.33,"t":"2026-10-14T17:00:00Z","v":8460,"vw":126.320046},{"c":126.415,"h":126.44,"l":126.37,"n":316,"o":126.4399,"t":"2026-10-14T17:05:00Z","v":11223,"vw":126.403569},{"c":126.465,"h":126.53,"l":126.4,"n":292,"o":126.445,"t":"2026-10-14T17:10:00Z","v":9822,"vw":126.458446},{"c":126.43,"h":126.52,"l":126.39,"n":376,"o":126.46,"t":"2026-10-14T17:15:00Z","v":11253,"vw":126.452019},{"c":126.82,"h":126.84,"l":126.41,"n":575,"o":126.44,"t":"2026-10-14T17:20:00Z","v":20959,"vw":126.609789},{"c":126.84,"h":127.01,"l":126.82,"n":395,"o":126.86,"t":"2026-10-14T17:25:00Z","v":14853,"vw":126.933451},{"c":126.845,"h":126.94,"l":126.73,"n":304,"o":126.845,"t":"2026-10-14T17:30:00Z","v":13869,"vw":126.847233},{"c":126.685,"h":126.87,"l":126.595,"n":440,"o":126.845,"t":"2026-10-14T17:35:00Z","v":15012,"vw":126.742304},{"c":126.73,"h":126.8,"l":126.7,"n":254,"o":126.715,"t":"2026-10-14T17:40:00Z","v":6929,"vw":126.721975},{"c":126.62,"h":126.75,"l":126.57,"n":310,"o":126.75,"t":"2026-10-14T17:45:00Z","v":13693,"vw":126.640028},{"c":126.8012,"h":126.86,"l":126.52,"n":440,"o":126.54,"t":"2026-10-14T17:50:00Z","v":14381,"vw":126.651573},{"c":126.84,"h":126.92,"l":126.755,"n":331,"o":126.79,"t":"2026-10-14T17:55:00Z","v":11004,"vw":126.815781},{"c":126.81,"h":126.89,"l":126.715,"n":368,"o":126.845,"t":"2026-10-14T18:00:00Z","v":13029,"vw":126.839694},{"c":126.92,"h":126.92,"l":126.82,"n":295,"o":126.82,"t":"2026-10-14T18:05:00Z","v":10166,"vw":126.86186},{"c":126.9,"h":126.95,"l":126.82,"n":409,"o":126.91,"t":"2026-10-14T18:10:00Z","v":13004,"vw":126.884708},{"c":126.945,"h":127,"l":126.89,"n":399,"o":126.89,"t":"2026-10-14T18:15:00Z","v":12923,"vw":126.936224},{"c":127.01,"h":127.06,"l":126.945,"n":321,"o":126.945,"t":"2026-10-14T18:20:00Z","v":13144,"vw":127.0035},{"c":127.27,"h":127.29,"l":126.92,"n":607,"o":127.015,"t":"2026-10-14T18:25:00Z","v":24339,"vw":127.053181},{"c":127.12,"h":127.32,"l":127.08,"n":319,"o":127.31,"t":"2026-10-14T18:30:00Z","v":10020,"vw":127.192735},{"c":127.2051,"h":127.22,"l":127.075,"n":370,"o":127.08,"t":"2026-10-14T18:35:00Z","v":11792,"vw":127.137113},{"c":127.27,"h":127.3,"l":127.145,"n":471,"o":127.205,"t":"2026-10-14T18:40:00Z","v":15794,"vw":127.214211},{"c":127.11,"h":127.2799,"l":127.1,"n":391,"o":127.2799,"t":"2026-10-14T18:45:00Z","v":12813,"vw":127.177612},{"c":126.97,"h":127.17,"l":126.97,"n":440,"o":127.14,"t":"2026-10-14T18:50:00Z","v":13891,"vw":127.087398},{"c":127.1,"h":127.1,"l":126.925,"n":415,"o":126.925,"t":"2026-10-14T18:55:00Z","v":13361,"vw":127.015395},{"c":127.17,"h":127.305,"l":127.0614,"n":520,"o":127.085,"t":"2026-10-14T19:00:00Z","v":20788,"vw":127.209368},{"c":127.1,"h":127.22,"l":127.1,"n":333,"o":127.135,"t":"2026-10-14T19:05:00Z","v":12422,"vw":127.131584},{"c":127.085,"h":127.3,"l":127.04,"n":545,"o":127.1,"t":"2026-10-14T19:10:00Z","v":17494,"vw":127.191591},{"c":127.03,"h":127.3299,"l":127.03,"n":519,"o":127.11,"t":"2026-10-14T19:15:00Z","v":28198,"vw":127.18385},{"c":126.77,"h":127.02,"l":126.77,"n":521,"o":127.01,"t":"2026-10-14T19:20:00Z","v":17948,"vw":126.918633},{"c":126.87,"h":126.895,"l":126.71,"n":615,"o":126.755,"t":"2026-10-14T19:25:00Z","v":23656,"vw":126.816534},{"c":126.9,"h":127.015,"l":126.825,"n":893,"o":126.87,"t":"2026-10-14T19:30:00Z","v":39400,"vw":126.91616},{"c":126.905,"h":126.91,"l":126.725,"n":834,"o":126.87,"t":"2026-10-14T19:35:00Z","v":43242,"vw":126.823545},{"c":127.03,"h":127.075,"l":126.86,"n":698,"o":126.905,"t":"2026-10-14T19:40:00Z","v":26694,"vw":126.975857},{"c":126.93,"h":127.0426,"l":126.87,"n":733,"o":127.01,"t":"2026-10-14T19:45:00Z","v":30476,"vw":126.951923},{"c":126.85,"h":126.99,"l":126.79,"n":1371,"o":126.88,"t":"2026-10-14T19:50:00Z","v":66189,"vw":126.890333},{"c":127.47,"h":127.54,"l":126.84,"n":5230,"o":126.87,"t":"2026-10-14T19:55:00Z","v":282130,"vw":127.341655},{"c":127.41,"h":127.41,"l":127.41,"n":102,"o":127.41,"t":"2026-10-14T20:00:00Z","v":643185,"vw":127.41},{"c":127.66,"h":127.66,"l":127.62,"n":22,"o":127.62,"t":"2026-10-14T20:55:00Z","v":1587,"vw":127.6476},{"c":126.59,"h":126.59,"l":126.59,"n":2,"o":126.59,"t":"2026-10-14T21:20:00Z","v":1007,"vw":126.59},{"c":127.19,"h":127.19,"l":127.19,"n":3,"o":127.19,"t":"2026-10-14T21:25:00Z","v":202,"vw":127.19},{"c":127.2026,"h":127.2026,"l":127.2026,"n":3,"o":127.2026,"t":"2026-10-14T21:30:00Z","v":170,"vw":127.2026},{"c":127.5726,"h":127.5726,"l":127.5726,"n":1,"o":127.5726,"t":"2026-10-14T22:05:00Z","v":100,"vw":127.5726},{"c":127.57,"h":127.57,"l":127.24,"n":4,"o":127.24,"t":"2026-10-14T23:55:00Z","v":1070,"vw":127.525201},{"c":128.43,"h":128.43,"l":127.99,"n":45,"o":128.39,"t":"2026-10-15T08:00:00Z","v":2066,"vw":128.387162},{"c":129,"h":129,"l":129,"n":7,"o":129,"t":"2026-10-15T10:40:00Z","v":159,"vw":129},{"c":128.5,"h":128.5,"l":128.5,"n":25,"o":128.5,"t":"2026-10-15T11:00:00Z","v":561,"vw":128.5},{"c":129.03,"h":129.03,"l":128.98,"n":6,"o":128.98,"t":"2026-10-15T11:10:00Z","v":460,"vw":128.999779},{"c":127.83,"h":127.83,"l":127.83,"n":2,"o":127.83,"t":"2026-10-15T12:30:00Z","v":200,"vw":127.83},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-15T13:05:00Z","v":118,"vw":129},{"c":129.01,"h":129.15,"l":128.9,"n":15,"o":129.15,"t":"2026-10-15T13:15:00Z","v":1184,"vw":129.074266},{"c":128.7,"h":128.7,"l":128.7,"n":1,"o":128.7,"t":"2026-10-15T13:20:00Z","v":100,"vw":128.7},{"c":129.38,"h":129.38,"l":128.51,"n":37,"o":128.9,"t":"2026-10-15T13:25:00Z","v":4415,"vw":129.128909},{"c":129.74,"h":129.87,"l":128.7,"n":576,"o":128.99,"t":"2026-10-15T13:30:00Z","v":39775,"vw":129.143955},{"c":129.25,"h":129.735,"l":129.11,"n":422,"o":129.735,"t":"2026-10-15T13:35:00Z","v":18030,"vw":129.450124},{"c":129.515,"h":130.36,"l":129.19,"n":895,"o":129.24,"t":"2026-10-15T13:40:00Z","v":56291,"vw":129.848875},{"c":130.54,"h":130.67,"l":129.515,"n":753,"o":129.5275,"t":"2026-10-15T13:45:00Z","v":35040,"vw":130.412876},{"c":130.89,"h":131.075,"l":130.67,"n":854,"o":130.67,"t":"2026-10-15T13:50:00Z","v":42857,"vw":130.827726},{"c":131.06,"h":131.4,"l":130.91,"n":695,"o":130.91,"t":"2026-10-15T13:55:00Z","v":29544,"vw":131.156964},{"c":130.975,"h":131.18,"l":130.56,"n":1078,"o":131.16,"t":"2026-10-15T14:00:00Z","v":53849,"vw":130.915973},{"c":131.07,"h":131.25,"l":130.87,"n":634,"o":130.93,"t":"2026-10-15T14:05:00Z","v":29541,"vw":131.025342},{"c":131.265,"h":131.265,"l":130.64,"n":805,"o":131.065,"t":"2026-10-15T14:10:00Z","v":32752,"vw":130.98311},{"c":131.48,"h":131.5999,"l":131.22,"n":840,"o":131.28,"t":"2026-10-15T14:15:00Z","v":47435,"vw":131.421228},{"c":131.53,"h":131.74,"l":131.311,"n":754,"o":131.495,"t":"2026-10-15T14:20:00Z","v":35008,"vw":131.567439},{"c":131.35,"h":131.565,"l":131.3,"n":767,"o":131.53,"t":"2026-10-15T14:25:00Z","v":32116,"vw":131.417247},{"c":131.475,"h":131.84,"l":131.375,"n":753,"o":131.375,"t":"2026-10-15T14:30:00Z","v":29622,"vw":131.679227},{"c":131.135,"h":131.75,"l":131.06,"n":709,"o":131.505,"t":"2026-10-15T14:35:00Z","v":29519,"vw":131.48736},{"c":130.66,"h":131.13,"l":130.585,"n":559,"o":131.13,"t":"2026-10-15T14:40:00Z","v":24743,"vw":130.892518},{"c":130.41,"h":130.72,"l":130.1103,"n":727,"o":130.625,"t":"2026-10-15T14:45:00Z","v":27258,"vw":130.446569},{"c":130.805,"h":130.895,"l":130.38,"n":667,"o":130.38,"t":"2026-10-15T14:50:00Z","v":29308,"vw":130.619658},{"c":130.805,"h":130.81,"l":130.58,"n":630,"o":130.73,"t":"2026-10-15T14:55:00Z","v":19187,"vw":130.663646},{"c":131.08,"h":131.145,"l":130.8,"n":520,"o":130.8,"t":"2026-10-15T15:00:00Z","v":16909,"vw":131.011996},{"c":130.95,"h":131.13,"l":130.84,"n":596,"o":131.065,"t":"2026-10-15T15:05:00Z","v":14686,"vw":130.971209},{"c":130.83,"h":130.97,"l":130.72,"n":486,"o":130.95,"t":"2026-10-15T15:10:00Z","v":12584,"vw":130.862261},{"c":130.83,"h":130.88,"l":130.7,"n":468,"o":130.74,"t":"2026-10-15T15:15:00Z","v":19715,"vw":130.790248},{"c":130.57,"h":130.81,"l":130.57,"n":264,"o":130.81,"t":"2026-10-15T15:20:00Z","v":11624,"vw":130.677549},{"c":130.67,"h":130.695,"l":130.57,"n":375,"o":130.65,"t":"2026-10-15T15:25:00Z","v":10744,"vw":130.646576},{"c":130.715,"h":130.85,"l":130.64,"n":451,"o":130.7,"t":"2026-10-15T15:30:00Z","v":13495,"vw":130.735599},{"c":130.66,"h":130.8,"l":130.66,"n":488,"o":130.78,"t":"2026-10-15T15:35:00Z","v":12715,"vw":130.741978},{"c":130.57,"h":130.97,"l":130.57,"n":630,"o":130.75,"t":"2026-10-15T15:40:00Z","v":22677,"vw":130.787351},{"c":130.31,"h":130.57,"l":130.31,"n":272,"o":130.45,"t":"2026-10-15T15:45:00Z","v":7001,"vw":130.42761},{"c":130.14,"h":130.24,"l":130.1,"n":358,"o":130.24,"t":"2026-10-15T15:50:00Z","v":20274,"vw":130.182763},{"c":130.025,"h":130.23,"l":130,"n":518,"o":130.06,"t":"2026-10-15T15:55:00Z","v":16627,"vw":130.092288},{"c":129.71,"h":130.04,"l":129.705,"n":327,"o":130.04,"t":"2026-10-15T16:00:00Z","v":11564,"vw":129.798698},{"c":129.61,"h":129.86,"l":129.555,"n":336,"o":129.755,"t":"2026-10-15T16:05:00Z","v":9286,"vw":129.663194},{"c":129.79,"h":129.79,"l":129.6,"n":447,"o":129.65,"t":"2026-10-15T16:10:00Z","v":16256,"vw":129.667953},{"c":130.18,"h":130.23,"l":129.77,"n":432,"o":129.77,"t":"2026-10-15T16:15:00Z","v":12819,"vw":129.929619},{"c":130.135,"h":130.245,"l":130.08,"n":264,"o":130.22,"t":"2026-10-15T16:20:00Z","v":6601,"vw":130.181048},{"c":130.1,"h":130.21,"l":130.08,"n":326,"o":130.1401,"t":"2026-10-15T16:25:00Z","v":12213,"vw":130.133611},{"c":129.99,"h":130.0375,"l":129.99,"n":267,"o":130.035,"t":"2026-10-15T16:30:00Z","v":6809,"vw":130.019816},{"c":129.955,"h":130,"l":129.93,"n":296,"o":129.93,"t":"2026-10-15T16:35:00Z","v":9423,"vw":129.959565},{"c":129.965,"h":130.005,"l":129.88,"n":309,"o":129.97,"t":"2026-10-15T16:40:00Z","v":7600,"vw":129.920711},{"c":129.855,"h":130.01,"l":129.84,"n":358,"o":130.01,"t":"2026-10-15T16:45:00Z","v":8760,"vw":129.887226},{"c":129.8,"h":129.94,"l":129.71,"n":429,"o":129.88,"t":"2026-10-15T16:50:00Z","v":11396,"vw":129.81983},{"c":129.855,"h":129.86,"l":129.77,"n":165,"o":129.8,"t":"2026-10-15T16:55:00Z","v":4154,"vw":129.820633},{"c":129.99,"h":129.995,"l":129.97,"n":132,"o":129.995,"t":"2026-10-15T18:10:00Z","v":2323,"vw":129.988647},{"c":130.015,"h":130.06,"l":129.88,"n":347,"o":129.96,"t":"2026-10-15T18:15:00Z","v":9730,"vw":129.949111},{"c":129.98,"h":130.04,"l":129.98,"n":252,"o":129.995,"t":"2026-10-15T18:20:00Z","v":6553,"vw":130.004276},{"c":130.01,"h":130.04,"l":129.915,"n":297,"o":129.96,"t":"2026-10-15T18:25:00Z","v":8145,"vw":129.9877},{"c":130.1,"h":130.1,"l":129.99,"n":360,"o":129.995,"t":"2026-10-15T18:30:00Z","v":10241,"vw":130.025381},{"c":129.97,"h":130.1,"l":129.935,"n":364,"o":130.07,"t":"2026-10-15T18:35:00Z","v":12864,"vw":130.000803},{"c":129.8075,"h":129.97,"l":129.7201,"n":412,"o":129.97,"t":"2026-10-15T18:40:00Z","v":15009,"vw":129.905893},{"c":129.895,"h":129.91,"l":129.82,"n":397,"o":129.87,"t":"2026-10-15T18:45:00Z","v":13580,"vw":129.876374},{"c":129.74,"h":129.93,"l":129.725,"n":405,"o":129.89,"t":"2026-10-15T18:50:00Z","v":12724,"vw":129.807071},{"c":129.77,"h":129.79,"l":129.7,"n":342,"o":129.745,"t":"2026-10-15T18:55:00Z","v":8004,"vw":129.757882},{"c":129.76,"h":129.79,"l":129.68,"n":481,"o":129.76,"t":"2026-10-15T19:00:00Z","v":14609,"vw":129.746004},{"c":129.87,"h":129.87,"l":129.73,"n":455,"o":129.76,"t":"2026-10-15T19:05:00Z","v":13530,"vw":129.789943},{"c":129.88,"h":129.88,"l":129.76,"n":471,"o":129.87,"t":"2026-10-15T19:10:00Z","v":19337,"vw":129.804624},{"c":129.315,"h":129.86,"l":129.315,"n":898,"o":129.86,"t":"2026-10-15T19:15:00Z","v":43974,"vw":129.646864},{"c":129.52,"h":129.55,"l":129.3,"n":498,"o":129.3,"t":"2026-10-15T19:20:00Z","v":19450,"vw":129.427047},{"c":129.535,"h":129.55,"l":129.42,"n":571,"o":129.49,"t":"2026-10-15T19:25:00Z","v":22934,"vw":129.490897},{"c":129.785,"h":129.86,"l":129.47,"n":800,"o":129.52,"t":"2026-10-15T19:30:00Z","v":31428,"vw":129.672142},{"c":129.58,"h":129.785,"l":129.49,"n":563,"o":129.785,"t":"2026-10-15T19:35:00Z","v":19031,"vw":129.665348},{"c":129.275,"h":129.46,"l":129.19,"n":698,"o":129.42,"t":"2026-10-15T19:40:00Z","v":27544,"vw":129.297962},{"c":129.44,"h":129.465,"l":129.17,"n":1080,"o":129.24,"t":"2026-10-15T19:45:00Z","v":57986,"vw":129.338165},{"c":129.35,"h":129.62,"l":129.23,"n":1055,"o":129.34,"t":"2026-10-15T19:50:00Z","v":53966,"vw":129.456793},{"c":129.61,"h":129.71,"l":129.27,"n":3846,"o":129.345,"t":"2026-10-15T19:55:00Z","v":220962,"vw":129.553306},{"c":129.2,"h":129.58,"l":129.2,"n":63,"o":129.58,"t":"2026-10-15T20:00:00Z","v":347662,"vw":129.579654}],"history":[{"c":245.71,"h":246.18,"l":241.68,"n":26734,"o":243,"t":"2024-10-14T04:00:00Z","v":1060708,"vw":245.13214},{"c":244.07,"h":247.63,"l":243.09,"n":26117,"o":245.46,"t":"2024-10-15T04:00:00Z","v":1302894,"vw":244.771907},{"c":243.59,"h":243.82,"l":241.25,"n":29703,"o":243.06,"t":"2024-10-16T04:00:00Z","v":1371533,"vw":242.76762},{"c":240.04,"h":244.18,"l":238.84,"n":29822,"o":244.18,"t":"2024-10-17T04:00:00Z","v":1473374,"vw":240.420712},{"c":241.52,"h":242.06,"l":239.86,"n":31149,"o":240.67,"t":"2024-10-18T04:00:00Z","v":1647685,"vw":241.250853},{"c":239.21,"h":241.015,"l":238.19,"n":26437,"o":239.59,"t":"2024-10-21T04:00:00Z","v":1198345,"vw":239.116632},{"c":241.61,"h":241.88,"l":237.8,"n":21672,"o":238.14,"t":"2024-10-22T04:00:00Z","v":1073740,"vw":240.495002},{"c":241.42,"h":241.65,"l":239.1033,"n":25312,"o":240.04,"t":"2024-10-23T04:00:00Z","v":1206970,"vw":240.800469},{"c":240.71,"h":242.44,"l":240.1,"n":16626,"o":241.26,"t":"2024-10-24T04:00:00Z","v":653162,"vw":240.904529},{"c":239.38,"h":241.67,"l":238.56,"n":20373,"o":240.98,"t":"2024-10-25T04:00:00Z","v":860981,"vw":239.795837},{"c":237.51,"h":241.83,"l":237.08,"n":21977,"o":240.4,"t":"2024-10-28T04:00:00Z","v":1038691,"vw":238.700155},{"c":236.07,"h":237.769,"l":234.66,"n":24283,"o":236,"t":"2024-10-29T04:00:00Z","v":1020452,"vw":236.37868},{"c":235.47,"h":237.74,"l":234.56,"n":22689,"o":236.17,"t":"2024-10-30T04:00:00Z","v":934057,"vw":235.764537},{"c":232.34,"h":236.73,"l":232.08,"n":26254,"o":235,"t":"2024-10-31T04:00:00Z","v":1263952,"vw":233.137863},{"c":232.77,"h":233.98,"l":231.7,"n":28942,"o":232.61,"t":"2024-11-01T04:00:00Z","v":1351116,"vw":232.765363},{"c":239.74,"h":241.72,"l":233.32,"n":36990,"o":233.32,"t":"2024-11-04T05:00:00Z","v":1817064,"vw":239.201324},{"c":237.15,"h":239.11,"l":236.57,"n":25527,"o":238.66,"t":"2024-11-05T05:00:00Z","v":1103358,"vw":237.443564},{"c":229.58,"h":233.92,"l":224.76,"n":51709,"o":233.79,"t":"2024-11-06T05:00:00Z","v":3182162,"vw":228.697515},{"c":233.28,"h":234.74,"l":229.98,"n":24845,"o":230,"t":"2024-11-07T05:00:00Z","v":1468797,"vw":232.946351},{"c":234.38,"h":235.51,"l":232.405,"n":33030,"o":232.53,"t":"2024-11-08T05:00:00Z","v":1731377,"vw":234.345748},{"c":236.2,"h":237.305,"l":234.08,"n":22798,"o":234.08,"t":"2024-11-11T05:00:00Z","v":1108700,"vw":236.36542},{"c":238.29,"h":239.21,"l":236.885,"n":28269,"o":237.06,"t":"2024-11-12T05:00:00Z","v":1488934,"vw":238.055482},{"c":240.71,"h":241.58,"l":236.79,"n":25286,"o":238.27,"t":"2024-11-13T05:00:00Z","v":1104327,"vw":240.109421},{"c":242,"h":244.31,"l":240.965,"n":25155,"o":241.03,"t":"2024-11-14T05:00:00Z","v":1124188,"vw":242.757741},{"c":237.51,"h":242.25,"l":236.34,"n":32156,"o":241.39,"t":"2024-11-15T05:00:00Z","v":1426660,"vw":237.941813},{"c":238.06,"h":238.4,"l":236.17,"n":22412,"o":236.86,"t":"2024-11-18T05:00:00Z","v":978827,"vw":237.647268},{"c":240.44,"h":241.22,"l":236.68,"n":22653,"o":237.59,"t":"2024-11-19T05:00:00Z","v":1079059,"vw":239.756407},{"c":239.75,"h":241,"l":238.0801,"n":19670,"o":241,"t":"2024-11-20T05:00:00Z","v":1046090,"vw":239.259814},{"c":240.76,"h":241.36,"l":238.475,"n":22862,"o":240.36,"t":"2024-11-21T05:00:00Z","v":1060413,"vw":240.105159},{"c":239.66,"h":242.12,"l":238.5,"n":28955,"o":241.16,"t":"2024-11-22T05:00:00Z","v":1421842,"vw":239.720032},{"c":241.67,"h":244.6,"l":240.58,"n":29256,"o":241.57,"t":"2024-11-25T05:00:00Z","v":1493673,"vw":242.230603},{"c":233.6,"h":235.91,"l":229.88,"n":47276,"o":232.83,"t":"2024-11-26T05:00:00Z","v":2715359,"vw":232.824647},{"c":235.97,"h":237.1,"l":233.8,"n":23305,"o":234.25,"t":"2024-11-27T05:00:00Z","v":1028480,"vw":235.878231},{"c":240.95,"h":241.3,"l":236.14,"n":17113,"o":236.96,"t":"2024-11-29T05:00:00Z","v":833709,"vw":240.421683},{"c":237.76,"h":241.45,"l":236.3726,"n":25489,"o":241.45,"t":"2024-12-02T05:00:00Z","v":1243099,"vw":237.536784},{"c":237.06,"h":239.43,"l":236.17,"n":21623,"o":238.33,"t":"2024-12-03T05:00:00Z","v":1173255,"vw":237.341381},{"c":238.3,"h":238.9257,"l":236.25,"n":19180,"o":237,"t":"2024-12-04T05:00:00Z","v":898439,"vw":238.060606},{"c":239.5,"h":241.23,"l":237.79,"n":26300,"o":240.04,"t":"2024-12-05T05:00:00Z","v":1329332,"vw":239.734071},{"c":239,"h":244.54,"l":237.685,"n":28435,"o":242.75,"t":"2024-12-06T05:00:00Z","v":1701897,"vw":240.140396},{"c":244.31,"h":244.885,"l":237.49,"n":28885,"o":238,"t":"2024-12-09T05:00:00Z","v":1371953,"vw":243.241058},{"c":242.6,"h":245.3099,"l":241.72,"n":21797,"o":243.55,"t":"2024-12-10T05:00:00Z","v":1127336,"vw":243.111056},{"c":239.89,"h":244.69,"l":239.31,"n":25593,"o":244.04,"t":"2024-12-11T05:00:00Z","v":1540379,"vw":241.334431},{"c":239.45,"h":242.64,"l":238.18,"n":26334,"o":241.49,"t":"2024-12-12T05:00:00Z","v":1214811,"vw":239.58747},{"c":239.66,"h":241.69,"l":237.8,"n":24170,"o":239.39,"t":"2024-12-13T05:00:00Z","v":1077313,"vw":239.889761},{"c":232.92,"h":240.32,"l":232.76,"n":28262,"o":239.13,"t":"2024-12-16T05:00:00Z","v":1826533,"vw":234.669211},{"c":233.09,"h":234.98,"l":232.19,"n":34362,"o":232.93,"t":"2024-12-17T05:00:00Z","v":2398979,"vw":233.091186},{"c":228.31,"h":234.1199,"l":228.14,"n":33825,"o":232.17,"t":"2024-12-18T05:00:00Z","v":2296332,"vw":229.716855},{"c":227.05,"h":231.86,"l":226.81,"n":45635,"o":228,"t":"2024-12-19T05:00:00Z","v":2942050,"vw":227.615615},{"c":227.63,"h":229.07,"l":226.5,"n":41504,"o":228.56,"t":"2024-12-20T05:00:00Z","v":4614900,"vw":227.660451},{"c":226.36,"h":228.28,"l":223.6791,"n":28035,"o":226.84,"t":"2024-12-23T05:00:00Z","v":1394810,"vw":225.841958},{"c":225.4,"h":226.01,"l":223.32,"n":14185,"o":225.75,"t":"2024-12-24T05:00:00Z","v":579593,"vw":224.762872},{"c":224.27,"h":226.19,"l":223.96,"n":18675,"o":224.3,"t":"2024-12-26T05:00:00Z","v":951986,"vw":224.66421},{"c":222.71,"h":224.5987,"l":221.305,"n":27540,"o":222.99,"t":"2024-12-27T05:00:00Z","v":1190117,"vw":222.717913},{"c":219.66,"h":222.81,"l":219.57,"n":24727,"o":222.67,"t":"2024-12-30T05:00:00Z","v":1143408,"vw":220.592691},{"c":221,"h":222.18,"l":219.535,"n":24358,"o":220.2,"t":"2024-12-31T05:00:00Z","v":960747,"vw":220.994267},{"c":222.57,"h":223.89,"l":221.24,"n":26066,"o":221.37,"t":"2025-01-02T05:00:00Z","v":1154729,"vw":222.539324},{"c":221.92,"h":222.17,"l":217.52,"n":37432,"o":217.8,"t":"2025-01-03T05:00:00Z","v":1844199,"vw":220.583922},{"c":222.93,"h":228.89,"l":222.385,"n":31838,"o":224,"t":"2025-01-06T05:00:00Z","v":1933104,"vw":224.457394},{"c":218.51,"h":226.22,"l":218.06,"n":33894,"o":223.69,"t":"2025-01-07T05:00:00Z","v":1993168,"vw":220.449146},{"c":219.28,"h":220.585,"l":217.47,"n":29607,"o":217.47,"t":"2025-01-08T05:00:00Z","v":1728241,"vw":218.893264},{"c":181.81,"h":207.905,"l":179.55,"n":132400,"o":203.11,"t":"2025-01-10T05:00:00Z","v":8701689,"vw":187.017071},{"c":185.91,"h":189.07,"l":176.51,"n":79430,"o":178.77,"t":"2025-01-13T05:00:00Z","v":5460775,"vw":185.713926},{"c":182.2,"h":186.14,"l":180.4431,"n":47530,"o":184.13,"t":"2025-01-14T05:00:00Z","v":3355008,"vw":182.067765},{"c":180.72,"h":184.73,"l":180.15,"n":39011,"o":184.69,"t":"2025-01-15T05:00:00Z","v":2964289,"vw":181.808749},{"c":184.57,"h":186.465,"l":180,"n":46636,"o":180.32,"t":"2025-01-16T05:00:00Z","v":3349084,"vw":184.323333},{"c":184.31,"h":187.49,"l":183.205,"n":40590,"o":186.41,"t":"2025-01-17T05:00:00Z","v":2840158,"vw":184.493884},{"c":183.08,"h":184.9999,"l":179.865,"n":53819,"o":184.88,"t":"2025-01-21T05:00:00Z","v":3960530,"vw":182.120867},{"c":178.96,"h":183.45,"l":178.37,"n":36956,"o":183.45,"t":"2025-01-22T05:00:00Z","v":2237801,"vw":179.694901},{"c":179.5,"h":179.665,"l":176.93,"n":37145,"o":179.63,"t":"2025-01-23T05:00:00Z","v":2562843,"vw":178.263762},{"c":183.1,"h":183.42,"l":179.97,"n":38304,"o":180.96,"t":"2025-01-24T05:00:00Z","v":2462573,"vw":182.574284},{"c":187.94,"h":188.95,"l":183.945,"n":43891,"o":184.71,"t":"2025-01-27T05:00:00Z","v":2629654,"vw":187.511758},{"c":183.09,"h":188.5457,"l":182.77,"n":30295,"o":186.59,"t":"2025-01-28T05:00:00Z","v":1729437,"vw":184.522125},{"c":182.23,"h":184.05,"l":181.2301,"n":31401,"o":183.94,"t":"2025-01-29T05:00:00Z","v":1848407,"vw":182.409014},{"c":184.32,"h":187.14,"l":182.12,"n":37462,"o":183.135,"t":"2025-01-30T05:00:00Z","v":2034690,"vw":184.63665},{"c":180.8,"h":184.4,"l":180.01,"n":40333,"o":184,"t":"2025-01-31T05:00:00Z","v":2190577,"vw":181.676441},{"c":174.41,"h":178.24,"l":166.02,"n":67558,"o":168.25,"t":"2025-02-03T05:00:00Z","v":4396905,"vw":174.500935},{"c":172.59,"h":175.2931,"l":171.71,"n":37748,"o":173.76,"t":"2025-02-04T05:00:00Z","v":2078010,"vw":173.14508},{"c":172.86,"h":173.95,"l":171.81,"n":26423,"o":173.42,"t":"2025-02-05T05:00:00Z","v":1314956,"vw":172.907362},{"c":170.97,"h":174.5,"l":170.72,"n":28166,"o":174.19,"t":"2025-02-06T05:00:00Z","v":1690515,"vw":171.836635},{"c":169,"h":171.69,"l":168.16,"n":28120,"o":170.41,"t":"2025-02-07T05:00:00Z","v":1606588,"vw":169.255639},{"c":165,"h":169.185,"l":164.92,"n":39897,"o":168.91,"t":"2025-02-10T05:00:00Z","v":2308648,"vw":166.038457},{"c":164.74,"h":164.85,"l":161.0001,"n":46540,"o":164.71,"t":"2025-02-11T05:00:00Z","v":3343256,"vw":163.890321},{"c":161.05,"h":164.285,"l":160.46,"n":38957,"o":164,"t":"2025-02-12T05:00:00Z","v":2524685,"vw":161.438152},{"c":163.2,"h":163.69,"l":160.93,"n":44640,"o":162.98,"t":"2025-02-13T05:00:00Z","v":3244158,"vw":162.761934},{"c":162.94,"h":165.19,"l":161.06,"n":37055,"o":164.51,"t":"2025-02-14T05:00:00Z","v":2313320,"vw":162.591316},{"c":169.38,"h":172.6015,"l":165.42,"n":103899,"o":168.22,"t":"2025-02-18T05:00:00Z","v":6213345,"vw":169.615065},{"c":172.42,"h":173.4699,"l":169.75,"n":63908,"o":170.51,"t":"2025-02-19T05:00:00Z","v":3207900,"vw":171.652434},{"c":172.33,"h":173.37,"l":169.3,"n":68585,"o":172.6,"t":"2025-02-20T05:00:00Z","v":4445085,"vw":171.624675},{"c":175.97,"h":176.8274,"l":171.9,"n":57127,"o":174.4,"t":"2025-02-21T05:00:00Z","v":3977332,"vw":175.435897},{"c":178.97,"h":181.56,"l":176.05,"n":68703,"o":177.2,"t":"2025-02-24T05:00:00Z","v":3883329,"vw":179.311079},{"c":178.02,"h":180.84,"l":175.81,"n":61204,"o":180.2,"t":"2025-02-25T05:00:00Z","v":3687596,"vw":178.184165},{"c":178.35,"h":180.25,"l":176.445,"n":57747,"o":179.47,"t":"2025-02-26T05:00:00Z","v":4580940,"vw":178.500884},{"c":173.24,"h":174.3,"l":170.7,"n":61773,"o":172.42,"t":"2025-02-27T05:00:00Z","v":3246442,"vw":172.716014},{"c":175.5,"h":176.7,"l":173.03,"n":45969,"o":174.97,"t":"2025-02-28T05:00:00Z","v":2913392,"vw":174.795741},{"c":175.28,"h":178.19,"l":173.885,"n":53521,"o":176.01,"t":"2025-03-03T05:00:00Z","v":2682350,"vw":175.853978},{"c":172.56,"h":175.86,"l":170.73,"n":59349,"o":174.24,"t":"2025-03-04T05:00:00Z","v":3421189,"vw":172.416647},{"c":174.18,"h":176,"l":171.81,"n":44444,"o":172.96,"t":"2025-03-05T05:00:00Z","v":2552024,"vw":173.699845},{"c":178.95,"h":179.525,"l":171.51,"n":47589,"o":172.97,"t":"2025-03-06T05:00:00Z","v":3285784,"vw":176.325358},{"c":186.25,"h":188.7,"l":178.225,"n":63051,"o":178.48,"t":"2025-03-07T05:00:00Z","v":3980206,"vw":185.857886},{"c":189.47,"h":192.4255,"l":185.38,"n":64830,"o":185.94,"t":"2025-03-10T04:00:00Z","v":3555650,"vw":190.020938},{"c":185.26,"h":189.09,"l":182.66,"n":48189,"o":188.22,"t":"2025-03-11T04:00:00Z","v":2288356,"vw":184.790554},{"c":183.85,"h":184.25,"l":181.45,"n":38827,"o":182.83,"t":"2025-03-12T04:00:00Z","v":2146563,"vw":183.272847},{"c":181.59,"h":186.29,"l":180.45,"n":35365,"o":182.97,"t":"2025-03-13T04:00:00Z","v":2364425,"vw":182.795193},{"c":181.33,"h":183.8899,"l":180.3439,"n":34161,"o":182.49,"t":"2025-03-14T04:00:00Z","v":1650675,"vw":181.976327},{"c":183.61,"h":186.5,"l":182.2,"n":39640,"o":183.29,"t":"2025-03-17T04:00:00Z","v":1771184,"vw":183.833332},{"c":179.35,"h":182,"l":179.11,"n":35210,"o":182,"t":"2025-03-18T04:00:00Z","v":1698933,"vw":180.02843},{"c":179,"h":179.78,"l":176.465,"n":36106,"o":178.94,"t":"2025-03-19T04:00:00Z","v":2208459,"vw":178.625282},{"c":178.88,"h":182.01,"l":177.33,"n":31610,"o":177.39,"t":"2025-03-20T04:00:00Z","v":2038909,"vw":179.528495},{"c":177.42,"h":180.47,"l":177.2932,"n":39224,"o":178.02,"t":"2025-03-21T04:00:00Z","v":6618601,"vw":177.709},{"c":180.28,"h":180.75,"l":177.18,"n":33688,"o":178.5,"t":"2025-03-24T04:00:00Z","v":2072057,"vw":179.571211},{"c":178.36,"h":180.48,"l":177.41,"n":25081,"o":179.92,"t":"2025-03-25T04:00:00Z","v":1537699,"vw":178.667936},{"c":184.11,"h":184.34,"l":178,"n":30771,"o":178.455,"t":"2025-03-26T04:00:00Z","v":1519105,"vw":182.960736},{"c":184.31,"h":185.17,"l":182.08,"n":29241,"o":183.5,"t":"2025-03-27T04:00:00Z","v":1318664,"vw":183.996809},{"c":183.74,"h":186.74,"l":182.26,"n":28214,"o":184.84,"t":"2025-03-28T04:00:00Z","v":1232989,"vw":184.19511},{"c":183.52,"h":185.35,"l":180.9,"n":33443,"o":181.86,"t":"2025-03-31T04:00:00Z","v":1823064,"vw":183.605428},{"c":184.81,"h":185.21,"l":182.85,"n":28200,"o":184.6,"t":"2025-04-01T04:00:00Z","v":1423499,"vw":184.365406},{"c":182.73,"h":187.15,"l":181.65,"n":41054,"o":184.92,"t":"2025-04-02T04:00:00Z","v":2196175,"vw":183.883159},{"c":181.49,"h":186.423,"l":180.22,"n":50833,"o":182.64,"t":"2025-04-03T04:00:00Z","v":2639586,"vw":181.804813},{"c":173.86,"h":181.48,"l":173.49,"n":63759,"o":181.42,"t":"2025-04-04T04:00:00Z","v":3177291,"vw":176.076167},{"c":172.59,"h":179.94,"l":169.5137,"n":55846,"o":170,"t":"2025-04-07T04:00:00Z","v":3172644,"vw":173.000398},{"c":170.96,"h":179.545,"l":168.5,"n":63843,"o":176.16,"t":"2025-04-08T04:00:00Z","v":3794974,"vw":174.582403},{"c":183.4,"h":184.11,"l":168,"n":76433,"o":168.47,"t":"2025-04-09T04:00:00Z","v":4523838,"vw":178.597338},{"c":184.75,"h":186.73,"l":175.1,"n":89475,"o":175.93,"t":"2025-04-10T04:00:00Z","v":6449166,"vw":183.277619},{"c":185.63,"h":187.34,"l":179.08,"n":59352,"o":180.88,"t":"2025-04-11T04:00:00Z","v":3759236,"vw":184.426701},{"c":187.27,"h":189.78,"l":184.01,"n":39078,"o":186.77,"t":"2025-04-14T04:00:00Z","v":2025218,"vw":187.344074},{"c":183.86,"h":187.65,"l":183.56,"n":32798,"o":187.2,"t":"2025-04-15T04:00:00Z","v":1609449,"vw":185.018272},{"c":183.03,"h":185.44,"l":181.92,"n":27094,"o":184.13,"t":"2025-04-16T04:00:00Z","v":1320056,"vw":183.384615},{"c":186.63,"h":187.169,"l":183.04,"n":25705,"o":184.04,"t":"2025-04-17T04:00:00Z","v":1295332,"vw":186.154689},{"c":187.26,"h":187.77,"l":183.1,"n":35084,"o":186.45,"t":"2025-04-21T04:00:00Z","v":2001287,"vw":185.473012},{"c":187,"h":190.77,"l":186.91,"n":33439,"o":188.62,"t":"2025-04-22T04:00:00Z","v":2385240,"vw":187.874808},{"c":187.28,"h":189.725,"l":184.915,"n":32209,"o":187.27,"t":"2025-04-23T04:00:00Z","v":1915813,"vw":186.837387},{"c":187.5,"h":187.99,"l":185.025,"n":32429,"o":186.83,"t":"2025-04-24T04:00:00Z","v":1587083,"vw":186.491764},{"c":185.35,"h":188,"l":183.735,"n":24951,"o":186.54,"t":"2025-04-25T04:00:00Z","v":1054329,"vw":185.310555},{"c":185.75,"h":187.4,"l":184.82,"n":36357,"o":186,"t":"2025-04-28T04:00:00Z","v":1519291,"vw":185.959077},{"c":186.28,"h":186.9,"l":182.6201,"n":29468,"o":184,"t":"2025-04-29T04:00:00Z","v":1421414,"vw":186.038282},{"c":187.54,"h":188.61,"l":184.99,"n":25905,"o":187.56,"t":"2025-04-30T04:00:00Z","v":1296219,"vw":187.28123},{"c":185.44,"h":188.45,"l":185.25,"n":31735,"o":187.56,"t":"2025-05-01T04:00:00Z","v":1594987,"vw":186.18508},{"c":186.97,"h":188.17,"l":185.33,"n":27277,"o":187.09,"t":"2025-05-02T04:00:00Z","v":1146301,"vw":186.858377},{"c":187.44,"h":188.47,"l":186.2,"n":29940,"o":187.09,"t":"2025-05-05T04:00:00Z","v":1225759,"vw":187.652046},{"c":187.07,"h":187.76,"l":185.57,"n":26921,"o":187.32,"t":"2025-05-06T04:00:00Z","v":1188150,"vw":186.923405},{"c":189.79,"h":190.53,"l":187.82,"n":31401,"o":188.2,"t":"2025-05-07T04:00:00Z","v":1313695,"vw":189.482986},{"c":191.39,"h":192.61,"l":188.64,"n":34622,"o":188.64,"t":"2025-05-08T04:00:00Z","v":1430446,"vw":191.273772},{"c":190.07,"h":191.95,"l":189.61,"n":28015,"o":190.91,"t":"2025-05-09T04:00:00Z","v":1272485,"vw":190.394834},{"c":189.9,"h":191.65,"l":187.0825,"n":41467,"o":190.2,"t":"2025-05-12T04:00:00Z","v":1603941,"vw":189.252236},{"c":187.67,"h":190.58,"l":187.56,"n":30133,"o":189.35,"t":"2025-05-13T04:00:00Z","v":1392872,"vw":188.288454},{"c":186.76,"h":187.53,"l":183.3642,"n":48257,"o":187,"t":"2025-05-14T04:00:00Z","v":1946542,"vw":185.871366},{"c":190.65,"h":190.865,"l":186.7343,"n":32836,"o":187.51,"t":"2025-05-15T04:00:00Z","v":1499163,"vw":189.730984},{"c":195.62,"h":196.91,"l":191.02,"n":65598,"o":196.91,"t":"2025-05-16T04:00:00Z","v":2887708,"vw":193.984159},{"c":192.91,"h":195.7561,"l":191.36,"n":49892,"o":195.71,"t":"2025-05-19T04:00:00Z","v":2253038,"vw":192.882117},{"c":189.37,"h":193.5,"l":189.2,"n":35967,"o":192.82,"t":"2025-05-20T04:00:00Z","v":1378815,"vw":190.408728},{"c":185.7,"h":190.05,"l":185.625,"n":34142,"o":189.915,"t":"2025-05-21T04:00:00Z","v":1263288,"vw":186.819577},{"c":184.76,"h":186.355,"l":183.024,"n":36147,"o":186.355,"t":"2025-05-22T04:00:00Z","v":1507392,"vw":184.53941},{"c":184.42,"h":185.5173,"l":182.3994,"n":32061,"o":184,"t":"2025-05-23T04:00:00Z","v":1313579,"vw":184.355254},{"c":185.91,"h":186.3999,"l":183.69,"n":30243,"o":186.16,"t":"2025-05-27T04:00:00Z","v":1280220,"vw":185.644457},{"c":178.73,"h":186.05,"l":178.4,"n":54042,"o":185.91,"t":"2025-05-28T04:00:00Z","v":2420442,"vw":180.26388},{"c":179.71,"h":179.93,"l":177.5,"n":44164,"o":179.36,"t":"2025-05-29T04:00:00Z","v":2122059,"vw":179.28647},{"c":178.29,"h":180.41,"l":177.07,"n":47610,"o":180.37,"t":"2025-05-30T04:00:00Z","v":3034113,"vw":178.177788},{"c":174.17,"h":177.925,"l":170.89,"n":64777,"o":177.28,"t":"2025-06-02T04:00:00Z","v":3110557,"vw":173.254172},{"c":176.67,"h":177.3,"l":172.53,"n":41370,"o":175,"t":"2025-06-03T04:00:00Z","v":1946036,"vw":176.169036},{"c":176.97,"h":178.55,"l":176.9,"n":31225,"o":177.45,"t":"2025-06-04T04:00:00Z","v":1227538,"vw":177.50034},{"c":170.6,"h":175.38,"l":169.88,"n":59562,"o":174.77,"t":"2025-06-05T04:00:00Z","v":2592245,"vw":171.29261},{"c":171.93,"h":173.1,"l":171.205,"n":40091,"o":172.39,"t":"2025-06-06T04:00:00Z","v":1549553,"vw":171.945069},{"c":171.13,"h":172.26,"l":169.7,"n":48445,"o":172.26,"t":"2025-06-09T04:00:00Z","v":2248004,"vw":171.07778},{"c":171.55,"h":173.16,"l":170.6336,"n":34384,"o":171.56,"t":"2025-06-10T04:00:00Z","v":1516023,"vw":171.800476},{"c":169.04,"h":172.53,"l":165.7,"n":71734,"o":172.175,"t":"2025-06-11T04:00:00Z","v":4146119,"vw":167.945676},{"c":169.81,"h":169.84,"l":165.945,"n":38425,"o":168.75,"t":"2025-06-12T04:00:00Z","v":1826256,"vw":168.59269},{"c":164.88,"h":169.88,"l":164.315,"n":45262,"o":168.7,"t":"2025-06-13T04:00:00Z","v":1944002,"vw":166.154763},{"c":162.81,"h":166.27,"l":161.26,"n":63187,"o":165.91,"t":"2025-06-16T04:00:00Z","v":3562981,"vw":162.679269},{"c":160.56,"h":162.57,"l":159.9146,"n":54412,"o":162,"t":"2025-06-17T04:00:00Z","v":2594006,"vw":160.956439},{"c":160,"h":161.99,"l":159.441,"n":39690,"o":160.58,"t":"2025-06-18T04:00:00Z","v":2251322,"vw":160.381625},{"c":162.4,"h":162.51,"l":159.35,"n":46050,"o":160.13,"t":"2025-06-20T04:00:00Z","v":4379021,"vw":161.941849},{"c":163.3,"h":163.58,"l":160.48,"n":40936,"o":162.4,"t":"2025-06-23T04:00:00Z","v":2401535,"vw":162.61989},{"c":164.49,"h":165.325,"l":162.99,"n":42094,"o":164,"t":"2025-06-24T04:00:00Z","v":2589952,"vw":164.237128},{"c":161.53,"h":164.31,"l":160.8,"n":35646,"o":162.95,"t":"2025-06-25T04:00:00Z","v":1750490,"vw":162.038605},{"c":161.32,"h":162.645,"l":160.2952,"n":38703,"o":161.56,"t":"2025-06-26T04:00:00Z","v":2098416,"vw":161.166608},{"c":161.33,"h":162.28,"l":159.8,"n":44796,"o":161.84,"t":"2025-06-27T04:00:00Z","v":4684190,"vw":161.139253},{"c":162.68,"h":163.15,"l":160.94,"n":48959,"o":161.9,"t":"2025-06-30T04:00:00Z","v":2907744,"vw":162.406935},{"c":166.42,"h":168.42,"l":162.04,"n":75081,"o":162.7,"t":"2025-07-01T04:00:00Z","v":4270662,"vw":166.007563},{"c":173.87,"h":175.26,"l":168,"n":105520,"o":171,"t":"2025-07-02T04:00:00Z","v":6258307,"vw":172.561121},{"c":172.32,"h":175.03,"l":172.135,"n":39581,"o":173.23,"t":"2025-07-03T04:00:00Z","v":1808258,"vw":173.216454},{"c":170.34,"h":175.32,"l":169.695,"n":51752,"o":174,"t":"2025-07-07T04:00:00Z","v":2566522,"vw":171.195491},{"c":170.55,"h":173.28,"l":169.115,"n":38791,"o":170,"t":"2025-07-08T04:00:00Z","v":1744842,"vw":170.838515},{"c":169.04,"h":172.45,"l":168.2287,"n":45310,"o":170.87,"t":"2025-07-09T04:00:00Z","v":1832475,"vw":169.464622},{"c":172.12,"h":175.445,"l":168.795,"n":44465,"o":169.04,"t":"2025-07-10T04:00:00Z","v":2083373,"vw":172.977727},{"c":172.19,"h":172.82,"l":169.47,"n":30972,"o":170.25,"t":"2025-07-11T04:00:00Z","v":1371019,"vw":171.714414},{"c":164.58,"h":172.13,"l":163.5,"n":75366,"o":171.63,"t":"2025-07-14T04:00:00Z","v":3673727,"vw":165.027414},{"c":165.99,"h":166.5,"l":163.18,"n":47538,"o":165,"t":"2025-07-15T04:00:00Z","v":2412534,"vw":165.040443},{"c":168.12,"h":168.34,"l":165.5,"n":38064,"o":165.85,"t":"2025-07-16T04:00:00Z","v":1941942,"vw":167.560561},{"c":171.52,"h":171.92,"l":167.97,"n":43250,"o":168.12,"t":"2025-07-17T04:00:00Z","v":2362443,"vw":170.531569},{"c":170.57,"h":172.97,"l":169.17,"n":38221,"o":171.99,"t":"2025-07-18T04:00:00Z","v":1911444,"vw":170.703892},{"c":167.95,"h":172.26,"l":167.87,"n":44776,"o":171.39,"t":"2025-07-21T04:00:00Z","v":2235946,"vw":168.842536},{"c":175.36,"h":175.42,"l":167.875,"n":47416,"o":168.15,"t":"2025-07-22T04:00:00Z","v":2299528,"vw":173.656251},{"c":176.09,"h":178.135,"l":175.18,"n":42805,"o":176.38,"t":"2025-07-23T04:00:00Z","v":1908740,"vw":176.259689},{"c":175.64,"h":176.815,"l":174.07,"n":30818,"o":176.08,"t":"2025-07-24T04:00:00Z","v":1332591,"vw":175.523698},{"c":175.52,"h":176,"l":173.67,"n":29003,"o":175.68,"t":"2025-07-25T04:00:00Z","v":1014679,"vw":175.017556},{"c":172.6,"h":175.31,"l":171.68,"n":31538,"o":174.25,"t":"2025-07-28T04:00:00Z","v":1315256,"vw":172.998365},{"c":175.83,"h":175.945,"l":171.77,"n":33922,"o":172.28,"t":"2025-07-29T04:00:00Z","v":1495961,"vw":175.185724},{"c":171.46,"h":176.325,"l":170.66,"n":32858,"o":174.5,"t":"2025-07-30T04:00:00Z","v":1400664,"vw":172.705143},{"c":167.04,"h":171.765,"l":166,"n":44582,"o":168.74,"t":"2025-07-31T04:00:00Z","v":2240061,"vw":168.210081},{"c":166.18,"h":169.13,"l":165.5,"n":39359,"o":168,"t":"2025-08-01T04:00:00Z","v":1631085,"vw":166.374613},{"c":170.29,"h":170.78,"l":165.6,"n":31621,"o":165.69,"t":"2025-08-04T04:00:00Z","v":1429328,"vw":169.781132},{"c":170.65,"h":174.01,"l":170.23,"n":31694,"o":170.87,"t":"2025-08-05T04:00:00Z","v":1191853,"vw":171.269257},{"c":169.16,"h":172.5,"l":169.16,"n":29172,"o":171.42,"t":"2025-08-06T04:00:00Z","v":1306315,"vw":169.938712},{"c":173.22,"h":173.76,"l":170.34,"n":39758,"o":170.55,"t":"2025-08-07T04:00:00Z","v":1623060,"vw":172.736834},{"c":170.6,"h":174.32,"l":170.4301,"n":30960,"o":174.32,"t":"2025-08-08T04:00:00Z","v":1386737,"vw":171.300395},{"c":168.72,"h":171.1,"l":167.13,"n":32853,"o":170.65,"t":"2025-08-11T04:00:00Z","v":1394699,"vw":168.610892},{"c":169.98,"h":171.48,"l":168.82,"n":30514,"o":169.34,"t":"2025-08-12T04:00:00Z","v":1656052,"vw":170.079626},{"c":170.37,"h":171.18,"l":168.66,"n":30875,"o":169.35,"t":"2025-08-13T04:00:00Z","v":1429687,"vw":170.275367},{"c":169.51,"h":170.16,"l":166.73,"n":28244,"o":169,"t":"2025-08-14T04:00:00Z","v":1482117,"vw":168.869681},{"c":168.23,"h":171,"l":168.05,"n":33586,"o":170.65,"t":"2025-08-15T04:00:00Z","v":1522114,"vw":168.68927},{"c":166.25,"h":169.155,"l":165.87,"n":40997,"o":168.75,"t":"2025-08-18T04:00:00Z","v":1994247,"vw":166.818399},{"c":165.9,"h":168.55,"l":165.02,"n":44063,"o":167.77,"t":"2025-08-19T04:00:00Z","v":2255814,"vw":166.030388},{"c":166.3,"h":169,"l":165.26,"n":33834,"o":166.5,"t":"2025-08-20T04:00:00Z","v":1465175,"vw":166.619571},{"c":164.93,"h":166.08,"l":163.29,"n":33709,"o":166,"t":"2025-08-21T04:00:00Z","v":1560727,"vw":164.666216},{"c":167.62,"h":168.2389,"l":165.42,"n":36176,"o":165.75,"t":"2025-08-22T04:00:00Z","v":1729502,"vw":167.413435},{"c":163.68,"h":166.0908,"l":160.81,"n":54720,"o":165.73,"t":"2025-08-25T04:00:00Z","v":2553461,"vw":163.191561},{"c":158.37,"h":162.9,"l":156.17,"n":81863,"o":160.29,"t":"2025-08-26T04:00:00Z","v":4565575,"vw":158.692428},{"c":160.5,"h":160.68,"l":158.27,"n":34460,"o":158.68,"t":"2025-08-27T04:00:00Z","v":2078085,"vw":159.965666},{"c":159.09,"h":160.385,"l":157.4,"n":44955,"o":160.385,"t":"2025-08-28T04:00:00Z","v":1954526,"vw":158.749322},{"c":161.94,"h":161.96,"l":158.67,"n":37274,"o":159.09,"t":"2025-08-29T04:00:00Z","v":1772889,"vw":161.179212},{"c":151.26,"h":154.16,"l":149.3595,"n":120629,"o":150.13,"t":"2025-09-02T04:00:00Z","v":6085083,"vw":150.99961},{"c":146.49,"h":150.57,"l":146.325,"n":83720,"o":150.25,"t":"2025-09-03T04:00:00Z","v":4546281,"vw":147.528303},{"c":145.88,"h":147.8,"l":144.81,"n":54705,"o":146.87,"t":"2025-09-04T04:00:00Z","v":2758167,"vw":146.018883},{"c":148.43,"h":150.73,"l":145.5301,"n":57656,"o":146.23,"t":"2025-09-05T04:00:00Z","v":3046334,"vw":148.800162},{"c":146.1,"h":148.22,"l":144.5839,"n":63313,"o":148.22,"t":"2025-09-08T04:00:00Z","v":3096711,"vw":145.634338},{"c":145.98,"h":148.1,"l":145.38,"n":52942,"o":146,"t":"2025-09-09T04:00:00Z","v":3328874,"vw":146.107686},{"c":142.9,"h":146,"l":142.51,"n":49053,"o":146,"t":"2025-09-10T04:00:00Z","v":2236160,"vw":143.40908},{"c":142.98,"h":143.91,"l":142.25,"n":49568,"o":142.9,"t":"2025-09-11T04:00:00Z","v":3037544,"vw":143.14553},{"c":139.49,"h":143,"l":139.45,"n":55594,"o":143,"t":"2025-09-12T04:00:00Z","v":2446760,"vw":140.203971},{"c":135.42,"h":140.535,"l":135.25,"n":72063,"o":140.23,"t":"2025-09-15T04:00:00Z","v":3475804,"vw":136.467106},{"c":134.68,"h":135.71,"l":133.84,"n":60977,"o":135.67,"t":"2025-09-16T04:00:00Z","v":2904394,"vw":134.751963},{"c":133.04,"h":135.99,"l":132.82,"n":58015,"o":135.13,"t":"2025-09-17T04:00:00Z","v":2754709,"vw":134.323351},{"c":133.02,"h":134.2,"l":131.9,"n":61418,"o":133.1,"t":"2025-09-18T04:00:00Z","v":2951779,"vw":133.092813},{"c":132.92,"h":134.15,"l":131.82,"n":58423,"o":133.76,"t":"2025-09-19T04:00:00Z","v":6144583,"vw":132.877321},{"c":133.48,"h":135.18,"l":132.49,"n":64179,"o":133,"t":"2025-09-22T04:00:00Z","v":3275329,"vw":134.170757},{"c":131.78,"h":134.64,"l":131.2,"n":65584,"o":134.37,"t":"2025-09-23T04:00:00Z","v":3051254,"vw":131.83234},{"c":133.39,"h":134.48,"l":131.5,"n":46457,"o":131.76,"t":"2025-09-24T04:00:00Z","v":2590482,"vw":133.317816},{"c":132.65,"h":133.925,"l":131.86,"n":47925,"o":133.75,"t":"2025-09-25T04:00:00Z","v":2518340,"vw":132.83189},{"c":132.49,"h":133.22,"l":131.61,"n":45495,"o":132.99,"t":"2025-09-26T04:00:00Z","v":2297212,"vw":132.522849},{"c":136.47,"h":136.8,"l":132.05,"n":55991,"o":132.95,"t":"2025-09-29T04:00:00Z","v":2856981,"vw":135.432812},{"c":134.67,"h":136.54,"l":133.93,"n":47293,"o":136.45,"t":"2025-09-30T04:00:00Z","v":2213714,"vw":134.708232},{"c":138.95,"h":139.02,"l":135.12,"n":58245,"o":136.27,"t":"2025-10-01T04:00:00Z","v":2757356,"vw":137.980959},{"c":140.51,"h":140.8,"l":138.49,"n":65167,"o":138.56,"t":"2025-10-02T04:00:00Z","v":3298246,"vw":140.161154},{"c":142.2,"h":142.9,"l":140.46,"n":60232,"o":140.63,"t":"2025-10-03T04:00:00Z","v":3027741,"vw":141.82913},{"c":138.71,"h":141.715,"l":138,"n":80212,"o":141.51,"t":"2025-10-06T04:00:00Z","v":4699114,"vw":139.456364},{"c":140.14,"h":147.6,"l":139.02,"n":90998,"o":144.5,"t":"2025-10-07T04:00:00Z","v":6552397,"vw":142.114252},{"c":142.76,"h":144.33,"l":139.7001,"n":62889,"o":140.44,"t":"2025-10-08T04:00:00Z","v":3238173,"vw":142.978371},{"c":142.97,"h":145.53,"l":141.89,"n":52489,"o":143,"t":"2025-10-09T04:00:00Z","v":2933755,"vw":143.120335},{"c":141.33,"h":145.39,"l":140.61,"n":48750,"o":143.74,"t":"2025-10-10T04:00:00Z","v":3373140,"vw":141.896343},{"c":141.44,"h":141.69,"l":138.75,"n":41328,"o":140.81,"t":"2025-10-13T04:00:00Z","v":2678917,"vw":140.55895},{"c":141.24,"h":142.05,"l":139.8,"n":41204,"o":140.195,"t":"2025-10-14T04:00:00Z","v":2969610,"vw":141.123557},{"c":138.89,"h":141.04,"l":137.15,"n":51008,"o":140.57,"t":"2025-10-15T04:00:00Z","v":2788810,"vw":138.462949},{"c":139.32,"h":141.18,"l":138.6,"n":44396,"o":139.82,"t":"2025-10-16T04:00:00Z","v":2008024,"vw":139.742319},{"c":140.41,"h":141.17,"l":138.6117,"n":41453,"o":139.29,"t":"2025-10-17T04:00:00Z","v":2226034,"vw":140.048211},{"c":141.23,"h":143.29,"l":140.1,"n":33462,"o":140.77,"t":"2025-10-20T04:00:00Z","v":1729016,"vw":141.611167},{"c":141.57,"h":141.815,"l":139.2,"n":35005,"o":141.72,"t":"2025-10-21T04:00:00Z","v":2424451,"vw":141.109012},{"c":140.2,"h":142.24,"l":139.655,"n":34667,"o":141,"t":"2025-10-22T04:00:00Z","v":2057887,"vw":140.679831},{"c":139.72,"h":140.655,"l":138.853,"n":32532,"o":140.3,"t":"2025-10-23T04:00:00Z","v":1352166,"vw":139.618149},{"c":139.62,"h":141.03,"l":139.16,"n":28738,"o":140.74,"t":"2025-10-24T04:00:00Z","v":1217486,"vw":139.757561},{"c":137.96,"h":140.02,"l":137.18,"n":45897,"o":139.91,"t":"2025-10-27T04:00:00Z","v":2144760,"vw":138.05205},{"c":134.19,"h":137.25,"l":134.16,"n":51791,"o":137.21,"t":"2025-10-28T04:00:00Z","v":2385295,"vw":135.063402},{"c":130.98,"h":133.88,"l":130.75,"n":60732,"o":133.54,"t":"2025-10-29T04:00:00Z","v":2823147,"vw":131.980863},{"c":128.88,"h":130.9799,"l":128.8,"n":55389,"o":130,"t":"2025-10-30T04:00:00Z","v":2773588,"vw":129.761804},{"c":131.38,"h":132.315,"l":127,"n":59694,"o":128.1,"t":"2025-10-31T04:00:00Z","v":3878928,"vw":130.59843},{"c":130.82,"h":131.62,"l":129.91,"n":41874,"o":131,"t":"2025-11-03T05:00:00Z","v":1963026,"vw":130.586387},{"c":129.18,"h":131.58,"l":128.2,"n":43484,"o":130.53,"t":"2025-11-04T05:00:00Z","v":2129574,"vw":129.348323},{"c":130.62,"h":131.96,"l":128.29,"n":37601,"o":128.82,"t":"2025-11-05T05:00:00Z","v":1744742,"vw":130.559071},{"c":127.95,"h":130.78,"l":127.95,"n":43982,"o":129.01,"t":"2025-11-06T05:00:00Z","v":2004425,"vw":128.792921},{"c":127.65,"h":129.5,"l":126.64,"n":44035,"o":128.68,"t":"2025-11-07T05:00:00Z","v":3760392,"vw":127.73007},{"c":128.47,"h":128.91,"l":126.45,"n":43386,"o":127.96,"t":"2025-11-10T05:00:00Z","v":2268382,"vw":127.932645},{"c":131.81,"h":133,"l":128.875,"n":41516,"o":128.875,"t":"2025-11-11T05:00:00Z","v":2920667,"vw":131.866019},{"c":130.38,"h":132.69,"l":130.38,"n":32599,"o":132.11,"t":"2025-11-12T05:00:00Z","v":1318778,"vw":130.99288},{"c":129.69,"h":131.52,"l":129.33,"n":37151,"o":129.71,"t":"2025-11-13T05:00:00Z","v":2079929,"vw":130.233316},{"c":129.16,"h":130.06,"l":126.875,"n":48009,"o":129.84,"t":"2025-11-14T05:00:00Z","v":2973427,"vw":128.56606},{"c":130.96,"h":133.4,"l":128.8531,"n":47183,"o":129,"t":"2025-11-17T05:00:00Z","v":2444329,"vw":131.612719},{"c":130.53,"h":131.11,"l":129.365,"n":38055,"o":130.84,"t":"2025-11-18T05:00:00Z","v":1875318,"vw":130.462476},{"c":129.27,"h":131.09,"l":128.77,"n":38369,"o":130.03,"t":"2025-11-19T05:00:00Z","v":2174240,"vw":129.68104},{"c":130.45,"h":131.0133,"l":127.85,"n":37242,"o":128.74,"t":"2025-11-20T05:00:00Z","v":1979425,"vw":130.183893},{"c":133.66,"h":135.55,"l":131.1101,"n":52224,"o":131.16,"t":"2025-11-21T05:00:00Z","v":2773546,"vw":133.759185},{"c":132.11,"h":133.51,"l":131.64,"n":36008,"o":133.45,"t":"2025-11-24T05:00:00Z","v":2369311,"vw":132.238106},{"c":132.18,"h":133.49,"l":131.33,"n":37605,"o":132.66,"t":"2025-11-25T05:00:00Z","v":1863212,"vw":132.240461},{"c":134.89,"h":136.25,"l":131.7375,"n":38763,"o":131.87,"t":"2025-11-26T05:00:00Z","v":2145294,"vw":135.096378},{"c":136.38,"h":137.15,"l":134.805,"n":27200,"o":134.81,"t":"2025-11-28T05:00:00Z","v":1799674,"vw":135.987702},{"c":137.87,"h":138.28,"l":135.67,"n":49152,"o":135.84,"t":"2025-12-01T05:00:00Z","v":2734969,"vw":137.763152},{"c":137.86,"h":138.25,"l":136,"n":35734,"o":137.5,"t":"2025-12-02T05:00:00Z","v":2291438,"vw":137.588902},{"c":138.08,"h":139.75,"l":137.185,"n":39887,"o":138,"t":"2025-12-03T05:00:00Z","v":2176292,"vw":138.05167},{"c":138.03,"h":139.4,"l":136.89,"n":40797,"o":138.09,"t":"2025-12-04T05:00:00Z","v":2204597,"vw":137.760655},{"c":142.37,"h":142.57,"l":137.26,"n":55593,"o":137.71,"t":"2025-12-05T05:00:00Z","v":2994370,"vw":141.438526},{"c":141.99,"h":142.29,"l":139.88,"n":43688,"o":141.8,"t":"2025-12-08T05:00:00Z","v":2545354,"vw":141.472748},{"c":143.37,"h":143.9,"l":141.69,"n":43528,"o":141.69,"t":"2025-12-09T05:00:00Z","v":2339900,"vw":143.208409},{"c":148.51,"h":148.55,"l":143.6,"n":59906,"o":143.89,"t":"2025-12-10T05:00:00Z","v":3775709,"vw":146.793261},{"c":149.55,"h":151.51,"l":148.6,"n":57486,"o":148.6,"t":"2025-12-11T05:00:00Z","v":3051539,"vw":150.286595},{"c":147.42,"h":151.1,"l":147.2,"n":46446,"o":150.25,"t":"2025-12-12T05:00:00Z","v":2098172,"vw":148.59791},{"c":143.47,"h":148.46,"l":141.5,"n":57729,"o":147.42,"t":"2025-12-15T05:00:00Z","v":3353499,"vw":143.031286},{"c":142.59,"h":145.01,"l":142.26,"n":38310,"o":144.52,"t":"2025-12-16T05:00:00Z","v":2055525,"vw":143.258496},{"c":139.72,"h":141.92,"l":138.76,"n":43057,"o":140.5,"t":"2025-12-17T05:00:00Z","v":2382469,"vw":140.258968},{"c":136.81,"h":141.03,"l":136.72,"n":38489,"o":139.5,"t":"2025-12-18T05:00:00Z","v":2019358,"vw":137.81157},{"c":135.01,"h":137.2,"l":134.67,"n":48083,"o":136.2,"t":"2025-12-19T05:00:00Z","v":4706543,"vw":135.420304},{"c":141.74,"h":142.92,"l":134.04,"n":63010,"o":134.8,"t":"2025-12-22T05:00:00Z","v":3644928,"vw":140.844436},{"c":139.23,"h":141.52,"l":138.51,"n":39833,"o":141.26,"t":"2025-12-23T05:00:00Z","v":2242172,"vw":139.891892},{"c":140.49,"h":140.49,"l":138.98,"n":19658,"o":139.23,"t":"2025-12-24T05:00:00Z","v":964017,"vw":139.99205},{"c":139.41,"h":140.28,"l":137.41,"n":33584,"o":140.28,"t":"2025-12-26T05:00:00Z","v":1616096,"vw":138.720554},{"c":138.51,"h":140.46,"l":137.62,"n":41149,"o":139.31,"t":"2025-12-29T05:00:00Z","v":1906953,"vw":138.507463},{"c":140.13,"h":140.46,"l":137.91,"n":40182,"o":138.35,"t":"2025-12-30T05:00:00Z","v":2154126,"vw":139.830212},{"c":137.96,"h":139.685,"l":137.56,"n":32799,"o":139.59,"t":"2025-12-31T05:00:00Z","v":1647325,"vw":138.32025},{"c":141.17,"h":142.2,"l":136.9112,"n":36447,"o":138.4,"t":"2026-01-02T05:00:00Z","v":2084206,"vw":140.648637},{"c":142.51,"h":145.48,"l":141.805,"n":75863,"o":143,"t":"2026-01-05T05:00:00Z","v":4961493,"vw":143.596439},{"c":143.65,"h":144.26,"l":141.04,"n":55996,"o":142,"t":"2026-01-06T05:00:00Z","v":3127799,"vw":143.245764},{"c":140.49,"h":143.21,"l":140.49,"n":68267,"o":143.11,"t":"2026-01-07T05:00:00Z","v":3880684,"vw":141.211259},{"c":147.96,"h":151.64,"l":143.745,"n":119166,"o":143.86,"t":"2026-01-08T05:00:00Z","v":7807712,"vw":147.598506},{"c":147,"h":149.922,"l":145.7501,"n":51504,"o":149.05,"t":"2026-01-09T05:00:00Z","v":2676830,"vw":147.482909},{"c":151.82,"h":153.8,"l":146.875,"n":61656,"o":147.25,"t":"2026-01-12T05:00:00Z","v":3136354,"vw":151.859662},{"c":153.16,"h":154.085,"l":150.26,"n":50890,"o":151.55,"t":"2026-01-13T05:00:00Z","v":2372291,"vw":152.897474},{"c":156.36,"h":158.22,"l":153.465,"n":64105,"o":153.48,"t":"2026-01-14T05:00:00Z","v":3533173,"vw":156.676386},{"c":158.75,"h":159.88,"l":154.46,"n":52051,"o":156.75,"t":"2026-01-15T05:00:00Z","v":2794460,"vw":158.727503},{"c":156.64,"h":157.495,"l":154.59,"n":39305,"o":156.58,"t":"2026-01-16T05:00:00Z","v":2231631,"vw":156.348186},{"c":163.64,"h":164.33,"l":156.27,"n":68913,"o":156.65,"t":"2026-01-20T05:00:00Z","v":3921265,"vw":162.525615},{"c":163.38,"h":164.49,"l":160.18,"n":52431,"o":163.42,"t":"2026-01-21T05:00:00Z","v":2914942,"vw":162.624326},{"c":160.72,"h":163.49,"l":159.85,"n":44620,"o":162.86,"t":"2026-01-22T05:00:00Z","v":2292775,"vw":161.429291},{"c":158.78,"h":160.02,"l":157.865,"n":45425,"o":160.02,"t":"2026-01-23T05:00:00Z","v":2250480,"vw":158.790634},{"c":161.55,"h":162.33,"l":159.01,"n":49978,"o":159.5,"t":"2026-01-26T05:00:00Z","v":2868447,"vw":161.329084},{"c":161.25,"h":161.77,"l":159.385,"n":35684,"o":160.08,"t":"2026-01-27T05:00:00Z","v":2236068,"vw":161.084032},{"c":157.74,"h":161.75,"l":157,"n":34049,"o":161.51,"t":"2026-01-28T05:00:00Z","v":1859114,"vw":159.017334},{"c":154.75,"h":156.545,"l":152.98,"n":47107,"o":156.39,"t":"2026-01-29T05:00:00Z","v":2337712,"vw":154.63728},{"c":156.7,"h":157.275,"l":154.75,"n":36293,"o":154.86,"t":"2026-01-30T05:00:00Z","v":1547285,"vw":156.253187},{"c":155.66,"h":160.45,"l":153.95,"n":45014,"o":156.35,"t":"2026-02-02T05:00:00Z","v":2222675,"vw":155.593242},{"c":160.62,"h":160.66,"l":154.53,"n":42990,"o":154.94,"t":"2026-02-03T05:00:00Z","v":2087373,"vw":159.672919},{"c":166.68,"h":167.48,"l":161.29,"n":56571,"o":162.51,"t":"2026-02-04T05:00:00Z","v":3247459,"vw":166.288056},{"c":165.57,"h":166.8,"l":162.65,"n":47484,"o":166.46,"t":"2026-02-05T05:00:00Z","v":2548916,"vw":165.224047},{"c":164.33,"h":166.6511,"l":162.5,"n":38061,"o":165.6,"t":"2026-02-06T05:00:00Z","v":1848567,"vw":164.353093},{"c":163.61,"h":165.2981,"l":161.56,"n":36955,"o":163.82,"t":"2026-02-09T05:00:00Z","v":1591148,"vw":163.597817},{"c":165.63,"h":167.63,"l":162.1,"n":42547,"o":163.54,"t":"2026-02-10T05:00:00Z","v":2126434,"vw":165.658161},{"c":163.2,"h":164.4,"l":160.305,"n":54073,"o":164.4,"t":"2026-02-11T05:00:00Z","v":2715008,"vw":162.921064},{"c":162.36,"h":165.79,"l":162.34,"n":47556,"o":164,"t":"2026-02-12T05:00:00Z","v":2060202,"vw":163.480998},{"c":149.3,"h":157.79,"l":148.83,"n":97745,"o":156.38,"t":"2026-02-13T05:00:00Z","v":6064753,"vw":151.944121},{"c":152.7,"h":155.36,"l":149.56,"n":62641,"o":150.16,"t":"2026-02-17T05:00:00Z","v":3372222,"vw":153.287291},{"c":156.29,"h":156.91,"l":149.79,"n":46914,"o":150.32,"t":"2026-02-18T05:00:00Z","v":2395836,"vw":155.809446},{"c":154.64,"h":156.15,"l":152.745,"n":34050,"o":155.9,"t":"2026-02-19T05:00:00Z","v":1515874,"vw":154.363016},{"c":156.41,"h":157.63,"l":153.34,"n":30117,"o":155.08,"t":"2026-02-20T05:00:00Z","v":1223199,"vw":156.352407},{"c":159.42,"h":161.16,"l":157.25,"n":42336,"o":157.5,"t":"2026-02-23T05:00:00Z","v":1849055,"vw":159.755868},{"c":160.07,"h":160.85,"l":158.125,"n":32392,"o":159.72,"t":"2026-02-24T05:00:00Z","v":1551140,"vw":159.776767},{"c":155.12,"h":157.6,"l":154.07,"n":47993,"o":155.99,"t":"2026-02-25T05:00:00Z","v":2754134,"vw":155.507583},{"c":155.76,"h":156.13,"l":153.89,"n":31477,"o":155.13,"t":"2026-02-26T05:00:00Z","v":1405325,"vw":155.404198},{"c":157.86,"h":158.67,"l":155.185,"n":41115,"o":155.42,"t":"2026-02-27T05:00:00Z","v":2881026,"vw":157.695068},{"c":156.56,"h":159,"l":155.01,"n":31776,"o":156.425,"t":"2026-03-02T05:00:00Z","v":1500743,"vw":156.937711},{"c":156.02,"h":157.07,"l":153.395,"n":30667,"o":154.51,"t":"2026-03-03T05:00:00Z","v":1141102,"vw":155.637265},{"c":151.24,"h":157.39,"l":150.45,"n":38681,"o":156.8,"t":"2026-03-04T05:00:00Z","v":1822486,"vw":152.051735},{"c":147.3,"h":152.98,"l":147.21,"n":41484,"o":150.31,"t":"2026-03-05T05:00:00Z","v":1974175,"vw":148.75312},{"c":146.47,"h":148.71,"l":145.645,"n":38242,"o":146.52,"t":"2026-03-06T05:00:00Z","v":1569982,"vw":146.935913},{"c":148.96,"h":149.25,"l":144.61,"n":43679,"o":145,"t":"2026-03-09T04:00:00Z","v":2130833,"vw":147.709973},{"c":150.09,"h":151.12,"l":147.0501,"n":30334,"o":148.07,"t":"2026-03-10T04:00:00Z","v":1236268,"vw":149.945633},{"c":149.96,"h":151.395,"l":148.69,"n":33009,"o":149.68,"t":"2026-03-11T04:00:00Z","v":1505457,"vw":150.1159},{"c":148.32,"h":149.87,"l":146.64,"n":35040,"o":148.64,"t":"2026-03-12T04:00:00Z","v":1597893,"vw":148.366942},{"c":150.14,"h":152.615,"l":149.2801,"n":26485,"o":150.65,"t":"2026-03-13T04:00:00Z","v":1223578,"vw":150.78101},{"c":151.02,"h":154.81,"l":150.76,"n":41451,"o":151.6,"t":"2026-03-16T04:00:00Z","v":1962521,"vw":151.913178},{"c":151.66,"h":153.22,"l":151.3,"n":24419,"o":152.48,"t":"2026-03-17T04:00:00Z","v":916472,"vw":152.018025},{"c":152.09,"h":154.01,"l":150.345,"n":44506,"o":153,"t":"2026-03-18T04:00:00Z","v":2652780,"vw":152.424032},{"c":151.91,"h":153.16,"l":150.42,"n":41361,"o":152.59,"t":"2026-03-19T04:00:00Z","v":2440714,"vw":152.078495},{"c":149.62,"h":152.49,"l":149.18,"n":35981,"o":151.82,"t":"2026-03-20T04:00:00Z","v":2913606,"vw":150.298624},{"c":152.46,"h":154.01,"l":150.385,"n":40643,"o":150.92,"t":"2026-03-23T04:00:00Z","v":1893868,"vw":152.383796},{"c":152.68,"h":155.76,"l":151.1,"n":34794,"o":152.78,"t":"2026-03-24T04:00:00Z","v":1564921,"vw":153.459501},{"c":151.56,"h":153.74,"l":150.175,"n":33295,"o":152.75,"t":"2026-03-25T04:00:00Z","v":1432331,"vw":151.600663},{"c":150.41,"h":154.48,"l":150.16,"n":32631,"o":151.91,"t":"2026-03-26T04:00:00Z","v":1354708,"vw":151.535905},{"c":151.4,"h":153.09,"l":149.3504,"n":44427,"o":150.3,"t":"2026-03-27T04:00:00Z","v":2097663,"vw":151.860106},{"c":151,"h":152.29,"l":149.9,"n":42100,"o":151.5,"t":"2026-03-30T04:00:00Z","v":1933187,"vw":151.149913},{"c":150,"h":151.66,"l":148.5,"n":37838,"o":151.66,"t":"2026-03-31T04:00:00Z","v":2179767,"vw":150.186291},{"c":151.09,"h":152.63,"l":148.3,"n":50677,"o":152.25,"t":"2026-04-01T04:00:00Z","v":2473656,"vw":151.197724},{"c":151.2,"h":152.55,"l":149.67,"n":38734,"o":151.57,"t":"2026-04-02T04:00:00Z","v":2227049,"vw":151.221443},{"c":155.25,"h":155.3,"l":149.25,"n":34536,"o":150.67,"t":"2026-04-06T04:00:00Z","v":2035680,"vw":153.700679},{"c":153.83,"h":155.58,"l":152.81,"n":36577,"o":155.58,"t":"2026-04-07T04:00:00Z","v":2046654,"vw":153.988545},{"c":150.26,"h":155.49,"l":149.65,"n":57417,"o":155.14,"t":"2026-04-08T04:00:00Z","v":3992407,"vw":151.140683},{"c":163.07,"h":163.23,"l":150.25,"n":83350,"o":150.99,"t":"2026-04-09T04:00:00Z","v":4697538,"vw":160.625906},{"c":166.15,"h":168.48,"l":162,"n":61069,"o":162.82,"t":"2026-04-10T04:00:00Z","v":3770154,"vw":166.225394},{"c":164.6,"h":168.6,"l":162.87,"n":44116,"o":168.5,"t":"2026-04-13T04:00:00Z","v":2444960,"vw":164.624235},{"c":164.5,"h":167,"l":162.9,"n":37425,"o":163.75,"t":"2026-04-14T04:00:00Z","v":1801544,"vw":165.205245},{"c":163.95,"h":165.49,"l":162.49,"n":35701,"o":164.75,"t":"2026-04-15T04:00:00Z","v":2004244,"vw":163.725414},{"c":164.25,"h":165,"l":161.94,"n":31402,"o":163.39,"t":"2026-04-16T04:00:00Z","v":1720241,"vw":163.692113},{"c":162.28,"h":165.59,"l":161.86,"n":39569,"o":162.3,"t":"2026-04-17T04:00:00Z","v":2317912,"vw":163.122785},{"c":159.82,"h":163.82,"l":159.44,"n":35373,"o":162.12,"t":"2026-04-20T04:00:00Z","v":1804638,"vw":160.718714},{"c":156.95,"h":159.88,"l":156.27,"n":32224,"o":159.75,"t":"2026-04-21T04:00:00Z","v":1368547,"vw":157.710448},{"c":156.88,"h":158.4,"l":156.3,"n":30524,"o":157.39,"t":"2026-04-22T04:00:00Z","v":1282338,"vw":157.062468},{"c":159.31,"h":160.4599,"l":157.42,"n":34891,"o":157.74,"t":"2026-04-23T04:00:00Z","v":1557210,"vw":159.509652},{"c":156,"h":160.25,"l":154.575,"n":29447,"o":159.67,"t":"2026-04-24T04:00:00Z","v":1409862,"vw":156.511559},{"c":155.08,"h":157.19,"l":153.42,"n":32389,"o":156.2,"t":"2026-04-27T04:00:00Z","v":2105515,"vw":155.079881},{"c":155.39,"h":157.61,"l":154.02,"n":30149,"o":156.41,"t":"2026-04-28T04:00:00Z","v":1524212,"vw":155.320668},{"c":150.4,"h":154.42,"l":150.22,"n":35997,"o":153.5,"t":"2026-04-29T04:00:00Z","v":1985037,"vw":150.806892},{"c":156.58,"h":157.63,"l":151.2501,"n":35543,"o":151.56,"t":"2026-04-30T04:00:00Z","v":1726846,"vw":156.230491},{"c":152.82,"h":157.73,"l":152.54,"n":36698,"o":157.33,"t":"2026-05-01T04:00:00Z","v":1504499,"vw":153.590571},{"c":148.14,"h":152.69,"l":147.14,"n":40920,"o":151.37,"t":"2026-05-04T04:00:00Z","v":2077054,"vw":148.843779},{"c":149.8,"h":151.57,"l":147.43,"n":30313,"o":150.05,"t":"2026-05-05T04:00:00Z","v":1417555,"vw":149.961128},{"c":152.29,"h":153.14,"l":150.02,"n":30582,"o":151.31,"t":"2026-05-06T04:00:00Z","v":1483373,"vw":152.117233},{"c":150.25,"h":152.4499,"l":149.13,"n":34772,"o":150.6,"t":"2026-05-07T04:00:00Z","v":1663030,"vw":150.150596},{"c":148.21,"h":151.58,"l":146.8,"n":33138,"o":150.75,"t":"2026-05-08T04:00:00Z","v":1505827,"vw":148.031313},{"c":142.41,"h":147.4,"l":141.32,"n":48473,"o":147.34,"t":"2026-05-11T04:00:00Z","v":2440562,"vw":143.492918},{"c":142.53,"h":144.21,"l":141.33,"n":37053,"o":142.72,"t":"2026-05-12T04:00:00Z","v":1747749,"vw":142.880612},{"c":140.52,"h":143.73,"l":139.1,"n":37157,"o":141.8,"t":"2026-05-13T04:00:00Z","v":2228843,"vw":140.509092},{"c":140.61,"h":141.74,"l":139.8,"n":32585,"o":141.19,"t":"2026-05-14T04:00:00Z","v":1648784,"vw":140.66787},{"c":142.35,"h":143.14,"l":139.63,"n":37650,"o":141.64,"t":"2026-05-15T04:00:00Z","v":1994263,"vw":141.786238},{"c":147.58,"h":147.77,"l":143.795,"n":50860,"o":144.3,"t":"2026-05-18T04:00:00Z","v":3518893,"vw":146.650867},{"c":146.47,"h":150.09,"l":144.86,"n":43063,"o":147.37,"t":"2026-05-19T04:00:00Z","v":2127203,"vw":146.667059},{"c":151.18,"h":151.44,"l":144.5,"n":37730,"o":146.17,"t":"2026-05-20T04:00:00Z","v":1863010,"vw":149.674326},{"c":150.83,"h":151.58,"l":147.07,"n":28397,"o":149.74,"t":"2026-05-21T04:00:00Z","v":1629672,"vw":150.330857},{"c":149.5,"h":152,"l":148.83,"n":26993,"o":150.82,"t":"2026-05-22T04:00:00Z","v":1404844,"vw":149.614113},{"c":147.64,"h":148.88,"l":143.71,"n":49068,"o":148.31,"t":"2026-05-26T04:00:00Z","v":2427785,"vw":146.154306},{"c":143.72,"h":150.8,"l":143.35,"n":46997,"o":148,"t":"2026-05-27T04:00:00Z","v":2299977,"vw":145.711476},{"c":142.13,"h":143.825,"l":135.26,"n":48106,"o":141.5,"t":"2026-05-28T04:00:00Z","v":2776073,"vw":141.768482},{"c":138.82,"h":141.245,"l":138.53,"n":35917,"o":141,"t":"2026-05-29T04:00:00Z","v":2457184,"vw":139.253854},{"c":136.25,"h":139.49,"l":135.25,"n":42375,"o":137.75,"t":"2026-06-01T04:00:00Z","v":2084692,"vw":136.427888},{"c":136.76,"h":137.21,"l":135.5,"n":38238,"o":136.33,"t":"2026-06-02T04:00:00Z","v":2404681,"vw":136.318001},{"c":135.4,"h":136.9,"l":135.11,"n":29609,"o":136.57,"t":"2026-06-03T04:00:00Z","v":1330345,"vw":135.558268},{"c":137.78,"h":138.005,"l":136,"n":34603,"o":136.5,"t":"2026-06-04T04:00:00Z","v":1834406,"vw":137.234667},{"c":140.91,"h":142.07,"l":138.81,"n":39103,"o":138.81,"t":"2026-06-05T04:00:00Z","v":2641439,"vw":140.723521},{"c":140.85,"h":142.13,"l":138.385,"n":34060,"o":140.2,"t":"2026-06-08T04:00:00Z","v":1822143,"vw":140.630993},{"c":140.09,"h":143.45,"l":139.64,"n":39748,"o":141,"t":"2026-06-09T04:00:00Z","v":2287484,"vw":140.942976},{"c":142.27,"h":142.27,"l":139.865,"n":44203,"o":141.1,"t":"2026-06-10T04:00:00Z","v":2755710,"vw":141.501602},{"c":143.12,"h":144.25,"l":140.974,"n":38320,"o":141.48,"t":"2026-06-11T04:00:00Z","v":2091287,"vw":142.889249},{"c":148.51,"h":149.565,"l":143.12,"n":39085,"o":143.2,"t":"2026-06-12T04:00:00Z","v":2184294,"vw":147.123634},{"c":148.13,"h":150.99,"l":147.25,"n":34308,"o":148.9,"t":"2026-06-15T04:00:00Z","v":1670948,"vw":148.382304},{"c":144.11,"h":148.2325,"l":144.045,"n":37610,"o":147.72,"t":"2026-06-16T04:00:00Z","v":1996856,"vw":144.839547},{"c":138.96,"h":143.4499,"l":138.61,"n":35725,"o":142.5,"t":"2026-06-17T04:00:00Z","v":1949409,"vw":140.14756},{"c":141.18,"h":142.07,"l":138.935,"n":31791,"o":139.08,"t":"2026-06-18T04:00:00Z","v":3599714,"vw":140.83447},{"c":141.51,"h":145.73,"l":140.29,"n":45200,"o":140.29,"t":"2026-06-22T04:00:00Z","v":2877681,"vw":142.791663},{"c":143.38,"h":145.33,"l":141.495,"n":42855,"o":144.605,"t":"2026-06-23T04:00:00Z","v":2520571,"vw":143.00829},{"c":143.02,"h":145.2299,"l":142.91,"n":30029,"o":144.03,"t":"2026-06-24T04:00:00Z","v":1919951,"vw":143.809207},{"c":144.45,"h":145.3,"l":141.51,"n":33018,"o":141.51,"t":"2026-06-25T04:00:00Z","v":2168250,"vw":143.777015},{"c":146.3,"h":148.12,"l":144.62,"n":37340,"o":145.5,"t":"2026-06-26T04:00:00Z","v":3041715,"vw":146.324671},{"c":139.66,"h":146.125,"l":139.54,"n":53895,"o":145.73,"t":"2026-06-29T04:00:00Z","v":2901559,"vw":140.51654},{"c":139.09,"h":140.16,"l":135.73,"n":69531,"o":140.16,"t":"2026-06-30T04:00:00Z","v":4631156,"vw":138.223393},{"c":136.88,"h":144,"l":134.33,"n":75803,"o":142.76,"t":"2026-07-01T04:00:00Z","v":4516070,"vw":137.182906},{"c":137.47,"h":139.759,"l":135.315,"n":45948,"o":135.71,"t":"2026-07-02T04:00:00Z","v":2420774,"vw":137.499351},{"c":130.68,"h":134.695,"l":128.68,"n":65309,"o":134.45,"t":"2026-07-06T04:00:00Z","v":3586384,"vw":130.427948},{"c":131.76,"h":134.98,"l":131.15,"n":39953,"o":132.79,"t":"2026-07-07T04:00:00Z","v":2203381,"vw":132.510285},{"c":130.34,"h":132.99,"l":129.63,"n":42193,"o":132.42,"t":"2026-07-08T04:00:00Z","v":2427078,"vw":130.638906},{"c":132.44,"h":132.6,"l":128.88,"n":38611,"o":132.57,"t":"2026-07-09T04:00:00Z","v":2324745,"vw":131.447565},{"c":134.06,"h":134.63,"l":132.1,"n":33943,"o":132.44,"t":"2026-07-10T04:00:00Z","v":2133782,"vw":133.817789},{"c":134.51,"h":139.75,"l":133.72,"n":35137,"o":134.59,"t":"2026-07-13T04:00:00Z","v":2111906,"vw":135.890945},{"c":131.34,"h":134.93,"l":130.08,"n":33792,"o":134.5,"t":"2026-07-14T04:00:00Z","v":1946369,"vw":131.485636},{"c":131.64,"h":133.635,"l":130.71,"n":28461,"o":131.48,"t":"2026-07-15T04:00:00Z","v":1766480,"vw":131.767375},{"c":135.72,"h":136.42,"l":131.76,"n":39021,"o":132.73,"t":"2026-07-16T04:00:00Z","v":2767513,"vw":135.294377},{"c":132.87,"h":138.335,"l":132.56,"n":33445,"o":137.71,"t":"2026-07-17T04:00:00Z","v":1618706,"vw":134.052058},{"c":134.36,"h":134.6,"l":132.26,"n":30721,"o":133.24,"t":"2026-07-20T04:00:00Z","v":2172226,"vw":133.912672},{"c":130.66,"h":134.48,"l":130.5,"n":35654,"o":133.08,"t":"2026-07-21T04:00:00Z","v":1901104,"vw":131.263795},{"c":132.08,"h":132.85,"l":131.19,"n":21803,"o":132.03,"t":"2026-07-22T04:00:00Z","v":1047123,"vw":132.021087},{"c":129.27,"h":131.03,"l":128.4,"n":32814,"o":131,"t":"2026-07-23T04:00:00Z","v":1803587,"vw":129.428942},{"c":130.16,"h":130.9,"l":129.1,"n":29415,"o":129.28,"t":"2026-07-24T04:00:00Z","v":1509109,"vw":130.280185},{"c":129.71,"h":131.05,"l":128.28,"n":31701,"o":129.3,"t":"2026-07-27T04:00:00Z","v":1883477,"vw":129.933477},{"c":132.02,"h":135.09,"l":131.305,"n":40609,"o":132.31,"t":"2026-07-28T04:00:00Z","v":2797035,"vw":132.828602},{"c":131.75,"h":134.035,"l":131.2938,"n":41438,"o":131.8,"t":"2026-07-29T04:00:00Z","v":2492459,"vw":132.014784},{"c":130.38,"h":130.66,"l":128.5,"n":32729,"o":129.01,"t":"2026-07-30T04:00:00Z","v":2258293,"vw":129.843915},{"c":130.23,"h":130.44,"l":128.97,"n":30619,"o":129.87,"t":"2026-07-31T04:00:00Z","v":1789227,"vw":130.039656},{"c":131.36,"h":133.45,"l":130.595,"n":39103,"o":130.9,"t":"2026-08-03T04:00:00Z","v":2028783,"vw":131.580783},{"c":131.42,"h":131.55,"l":129.86,"n":33118,"o":130,"t":"2026-08-04T04:00:00Z","v":1850089,"vw":131.187015},{"c":130.64,"h":131.98,"l":130.05,"n":25972,"o":131.58,"t":"2026-08-05T04:00:00Z","v":1133697,"vw":130.684531},{"c":132.52,"h":134.185,"l":131.2,"n":32198,"o":132.43,"t":"2026-08-06T04:00:00Z","v":1655780,"vw":132.682093},{"c":135.76,"h":136.59,"l":132.5573,"n":33122,"o":132.91,"t":"2026-08-07T04:00:00Z","v":1780386,"vw":135.615457},{"c":133.39,"h":134.5,"l":132.68,"n":27504,"o":134.08,"t":"2026-08-10T04:00:00Z","v":1191038,"vw":133.442727},{"c":133.98,"h":134.18,"l":131.665,"n":28029,"o":132.86,"t":"2026-08-11T04:00:00Z","v":1480443,"vw":133.31274},{"c":133.96,"h":134.4753,"l":132.36,"n":24660,"o":132.93,"t":"2026-08-12T04:00:00Z","v":1264299,"vw":133.594775},{"c":136.35,"h":137.55,"l":134.125,"n":33978,"o":134.6,"t":"2026-08-13T04:00:00Z","v":1893376,"vw":136.083936},{"c":139.18,"h":139.26,"l":135.3,"n":31888,"o":136.43,"t":"2026-08-14T04:00:00Z","v":1432854,"vw":138.203603},{"c":130.56,"h":137.22,"l":129.77,"n":50392,"o":137.22,"t":"2026-08-17T04:00:00Z","v":2681746,"vw":131.220474},{"c":131,"h":132.15,"l":129.44,"n":30642,"o":131.59,"t":"2026-08-18T04:00:00Z","v":1642584,"vw":131.069173},{"c":133.52,"h":133.95,"l":130.79,"n":32199,"o":131,"t":"2026-08-19T04:00:00Z","v":1498130,"vw":132.924259},{"c":134.14,"h":134.84,"l":131.21,"n":30153,"o":132.43,"t":"2026-08-20T04:00:00Z","v":1337479,"vw":133.610625},{"c":135.66,"h":135.72,"l":133.54,"n":28025,"o":134.29,"t":"2026-08-21T04:00:00Z","v":1904610,"vw":135.188984},{"c":137.6,"h":138.9,"l":136.19,"n":28592,"o":136.28,"t":"2026-08-24T04:00:00Z","v":1944993,"vw":137.849945},{"c":135.01,"h":136.88,"l":134.32,"n":24196,"o":136.09,"t":"2026-08-25T04:00:00Z","v":955258,"vw":134.930933},{"c":134.45,"h":135.67,"l":134.11,"n":20777,"o":135.24,"t":"2026-08-26T04:00:00Z","v":1083815,"vw":134.766609},{"c":131.43,"h":133.495,"l":131.36,"n":30639,"o":133.18,"t":"2026-08-27T04:00:00Z","v":1325469,"vw":131.99269},{"c":130.69,"h":132.92,"l":130.53,"n":31577,"o":132.61,"t":"2026-08-28T04:00:00Z","v":2005423,"vw":131.273295},{"c":130.62,"h":131.28,"l":129.5897,"n":32585,"o":130.5,"t":"2026-08-31T04:00:00Z","v":3084004,"vw":130.573603},{"c":130.63,"h":131.83,"l":130.2901,"n":35388,"o":131.04,"t":"2026-09-01T04:00:00Z","v":2160828,"vw":130.878094},{"c":129.35,"h":132.89,"l":129.34,"n":33018,"o":131.81,"t":"2026-09-02T04:00:00Z","v":2338327,"vw":130.584466},{"c":129.09,"h":129.7495,"l":127.36,"n":40048,"o":128.67,"t":"2026-09-03T04:00:00Z","v":2095989,"vw":128.729157},{"c":128.18,"h":129.84,"l":127.78,"n":33281,"o":128.5,"t":"2026-09-04T04:00:00Z","v":1658488,"vw":128.430084},{"c":120.98,"h":130.99,"l":120.43,"n":74254,"o":128,"t":"2026-09-08T04:00:00Z","v":4549666,"vw":123.370943},{"c":121.55,"h":122.67,"l":120.25,"n":43960,"o":121.78,"t":"2026-09-09T04:00:00Z","v":2372544,"vw":121.542257},{"c":123.81,"h":125.76,"l":121.5,"n":45789,"o":122.41,"t":"2026-09-10T04:00:00Z","v":2553034,"vw":124.026015},{"c":122.45,"h":125.728,"l":122.1,"n":35327,"o":124.51,"t":"2026-09-11T04:00:00Z","v":2023433,"vw":122.706097},{"c":125,"h":125.74,"l":122.51,"n":43389,"o":124.25,"t":"2026-09-14T04:00:00Z","v":2922585,"vw":124.430377},{"c":123.62,"h":124.85,"l":122.413,"n":35203,"o":124.04,"t":"2026-09-15T04:00:00Z","v":2089039,"vw":123.585883},{"c":123.03,"h":124.75,"l":122.755,"n":29027,"o":123.72,"t":"2026-09-16T04:00:00Z","v":1421979,"vw":123.259625},{"c":122.45,"h":123.94,"l":121.65,"n":31775,"o":123.46,"t":"2026-09-17T04:00:00Z","v":1658379,"vw":122.779509},{"c":118.97,"h":122.01,"l":118.91,"n":40434,"o":121.54,"t":"2026-09-18T04:00:00Z","v":6761343,"vw":119.302616},{"c":118.39,"h":119.12,"l":116.93,"n":38542,"o":118.23,"t":"2026-09-21T04:00:00Z","v":2630722,"vw":118.187153},{"c":117.59,"h":120.41,"l":116.98,"n":35114,"o":119.61,"t":"2026-09-22T04:00:00Z","v":2009430,"vw":117.77364},{"c":116.57,"h":118,"l":115.5,"n":33244,"o":117.1,"t":"2026-09-23T04:00:00Z","v":1537867,"vw":116.376737},{"c":114.21,"h":117.9382,"l":114.115,"n":31635,"o":117.6,"t":"2026-09-24T04:00:00Z","v":1656213,"vw":114.924138},{"c":113.63,"h":114.46,"l":113.335,"n":31612,"o":113.985,"t":"2026-09-25T04:00:00Z","v":1457602,"vw":113.809078},{"c":112.92,"h":113.685,"l":111.92,"n":31743,"o":113.5,"t":"2026-09-28T04:00:00Z","v":1438109,"vw":112.845823},{"c":112.77,"h":113.55,"l":111.54,"n":31497,"o":112.58,"t":"2026-09-29T04:00:00Z","v":1579204,"vw":112.47906},{"c":113.06,"h":114.03,"l":112.37,"n":30630,"o":113,"t":"2026-09-30T04:00:00Z","v":1650172,"vw":113.131289},{"c":112.99,"h":113.94,"l":111.77,"n":33043,"o":113.1,"t":"2026-10-01T04:00:00Z","v":2026593,"vw":112.931202},{"c":112.87,"h":113.64,"l":112.05,"n":28050,"o":113.64,"t":"2026-10-02T04:00:00Z","v":1523330,"vw":112.839817},{"c":113.31,"h":114.5,"l":110.6016,"n":47890,"o":113.54,"t":"2026-10-05T04:00:00Z","v":2945705,"vw":112.896584},{"c":115.67,"h":116.77,"l":112.99,"n":79919,"o":113.83,"t":"2026-10-06T04:00:00Z","v":6073423,"vw":115.314837},{"c":118.39,"h":120.31,"l":114.1,"n":92362,"o":114.34,"t":"2026-10-07T04:00:00Z","v":6346359,"vw":117.554174},{"c":123.63,"h":123.719,"l":116.51,"n":79160,"o":116.82,"t":"2026-10-08T04:00:00Z","v":5268984,"vw":122.675585},{"c":122.64,"h":124.185,"l":121.6,"n":49103,"o":123.25,"t":"2026-10-09T04:00:00Z","v":2379114,"vw":122.640162},{"c":126.4,"h":126.42,"l":123.16,"n":44599,"o":123.16,"t":"2026-10-12T04:00:00Z","v":2394028,"vw":125.324992},{"c":127.06,"h":128.195,"l":125.45,"n":42955,"o":128,"t":"2026-10-13T04:00:00Z","v":2105790,"vw":127.213654},{"c":127.41,"h":128.19,"l":125.5823,"n":40392,"o":127.97,"t":"2026-10-14T04:00:00Z","v":2277094,"vw":127.024677},{"c":129.58,"h":131.84,"l":128.7,"n":38083,"o":128.99,"t":"2026-10-15T04:00:00Z","v":1917980,"vw":130.06529}],"volatilityBars":[{"c":117.7,"h":117.7,"l":117,"n":12,"o":117,"t":"2026-10-08T08:00:00Z","v":388,"vw":117.345882},{"c":117.14,"h":117.14,"l":117.14,"n":2,"o":117.14,"t":"2026-10-08T09:45:00Z","v":150,"vw":117.14},{"c":117.41,"h":117.41,"l":117.21,"n":12,"o":117.21,"t":"2026-10-08T11:00:00Z","v":1287,"vw":117.266189},{"c":117.2242,"h":117.4,"l":117.2242,"n":14,"o":117.2711,"t":"2026-10-08T11:15:00Z","v":1184,"vw":117.279372},{"c":117.49,"h":117.49,"l":117.38,"n":13,"o":117.38,"t":"2026-10-08T11:30:00Z","v":472,"vw":117.416667},{"c":117.64,"h":117.64,"l":117.64,"n":5,"o":117.64,"t":"2026-10-08T11:45:00Z","v":165,"vw":117.64},{"c":117.5,"h":117.59,"l":117.5,"n":10,"o":117.51,"t":"2026-10-08T12:00:00Z","v":593,"vw":117.54},{"c":117.75,"h":117.75,"l":117.3357,"n":6,"o":117.3357,"t":"2026-10-08T12:15:00Z","v":1565,"vw":117.437158},{"c":117.43,"h":117.53,"l":117.43,"n":5,"o":117.53,"t":"2026-10-08T12:30:00Z","v":236,"vw":117.48},{"c":117.8,"h":117.8,"l":117.8,"n":6,"o":117.8,"t":"2026-10-08T12:45:00Z","v":421,"vw":117.8},{"c":117.1,"h":117.78,"l":117.1,"n":21,"o":117.78,"t":"2026-10-08T13:15:00Z","v":967,"vw":117.381392},{"c":118.65,"h":119.15,"l":116.51,"n":1773,"o":116.82,"t":"2026-10-08T13:30:00Z","v":113373,"vw":117.756495},{"c":120.64,"h":120.99,"l":118.34,"n":3359,"o":118.6374,"t":"2026-10-08T13:45:00Z","v":183175,"vw":119.840349},{"c":120.47,"h":120.725,"l":119.21,"n":2829,"o":120.54,"t":"2026-10-08T14:00:00Z","v":151377,"vw":120.063555},{"c":121.11,"h":121.275,"l":120.46,"n":3478,"o":120.6,"t":"2026-10-08T14:15:00Z","v":214743,"vw":120.828433},{"c":122.41,"h":122.45,"l":120.92,"n":3983,"o":121.1,"t":"2026-10-08T14:30:00Z","v":212327,"vw":121.647761},{"c":121.87,"h":122.45,"l":121.68,"n":2897,"o":122.415,"t":"2026-10-08T14:45:00Z","v":133991,"vw":122.038987},{"c":122.465,"h":122.92,"l":121.85,"n":3143,"o":121.86,"t":"2026-10-08T15:00:00Z","v":144477,"vw":122.50175},{"c":122.12,"h":122.55,"l":121.82,"n":3279,"o":122.4575,"t":"2026-10-08T15:15:00Z","v":171441,"vw":122.104654},{"c":122.275,"h":122.425,"l":121.94,"n":2404,"o":122.13,"t":"2026-10-08T15:30:00Z","v":95973,"vw":122.155873},{"c":122.38,"h":122.63,"l":122.08,"n":2259,"o":122.38,"t":"2026-10-08T15:45:00Z","v":89536,"vw":122.322779},{"c":122.18,"h":122.42,"l":121.985,"n":2612,"o":122.37,"t":"2026-10-08T16:00:00Z","v":105129,"vw":122.168412},{"c":122.23,"h":122.67,"l":122.04,"n":2319,"o":122.25,"t":"2026-10-08T16:15:00Z","v":79778,"vw":122.266473},{"c":122.25,"h":122.55,"l":122.14,"n":2696,"o":122.19,"t":"2026-10-08T16:30:00Z","v":140877,"vw":122.337536},{"c":122.8,"h":122.94,"l":122.0425,"n":2825,"o":122.24,"t":"2026-10-08T16:45:00Z","v":101640,"vw":122.551093},{"c":122.71,"h":122.91,"l":122.51,"n":2212,"o":122.8,"t":"2026-10-08T17:00:00Z","v":77746,"vw":122.70637},{"c":122.445,"h":122.82,"l":122.325,"n":1998,"o":122.71,"t":"2026-10-08T17:15:00Z","v":65094,"vw":122.695591},{"c":122.52,"h":122.565,"l":122.25,"n":2141,"o":122.455,"t":"2026-10-08T17:30:00Z","v":77170,"vw":122.411788},{"c":122.84,"h":122.99,"l":122.41,"n":2534,"o":122.47,"t":"2026-10-08T17:45:00Z","v":127968,"vw":122.663849},{"c":122.75,"h":122.96,"l":122.57,"n":2324,"o":122.87,"t":"2026-10-08T18:00:00Z","v":113632,"vw":122.752049},{"c":122.075,"h":122.76,"l":121.97,"n":2217,"o":122.75,"t":"2026-10-08T18:15:00Z","v":93217,"vw":122.326261},{"c":122.43,"h":122.62,"l":122.07,"n":2464,"o":122.07,"t":"2026-10-08T18:30:00Z","v":88489,"vw":122.360306},{"c":122.5,"h":122.65,"l":122.25,"n":2488,"o":122.45,"t":"2026-10-08T18:45:00Z","v":92861,"vw":122.437339},{"c":122.68,"h":122.715,"l":122.385,"n":2425,"o":122.44,"t":"2026-10-08T19:00:00Z","v":86262,"vw":122.54831},{"c":122.91,"h":123.08,"l":122.67,"n":3287,"o":122.68,"t":"2026-10-08T19:15:00Z","v":151493,"vw":122.911905},{"c":123.48,"h":123.7,"l":122.905,"n":4523,"o":122.915,"t":"2026-10-08T19:30:00Z","v":211100,"vw":123.431582},{"c":123.58,"h":123.719,"l":123.28,"n":10221,"o":123.48,"t":"2026-10-08T19:45:00Z","v":607089,"vw":123.525497},{"c":123.63,"h":123.63,"l":122.29,"n":75,"o":123.59,"t":"2026-10-08T20:00:00Z","v":1513559,"vw":123.629839},{"c":123.9834,"h":123.9834,"l":123.9834,"n":1,"o":123.9834,"t":"2026-10-08T20:15:00Z","v":2000,"vw":123.9834},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-08T20:30:00Z","v":1523,"vw":123},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-08T20:45:00Z","v":301,"vw":123},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-08T21:00:00Z","v":500,"vw":123.6},{"c":123.6,"h":123.6,"l":123.5,"n":9,"o":123.5,"t":"2026-10-08T22:45:00Z","v":1014,"vw":123.529826},{"c":123.47,"h":123.47,"l":123.45,"n":2,"o":123.45,"t":"2026-10-08T23:00:00Z","v":200,"vw":123.46},{"c":123.49,"h":123.49,"l":123.49,"n":2,"o":123.49,"t":"2026-10-08T23:15:00Z","v":200,"vw":123.49},{"c":123.1374,"h":123.1374,"l":123.1374,"n":2,"o":123.1374,"t":"2026-10-08T23:45:00Z","v":101,"vw":123.1374},{"c":123.76,"h":123.76,"l":123.76,"n":4,"o":123.76,"t":"2026-10-09T08:00:00Z","v":201,"vw":123.76},{"c":123.1748,"h":123.1748,"l":123.1748,"n":1,"o":123.1748,"t":"2026-10-09T09:30:00Z","v":150,"vw":123.1748},{"c":123.42,"h":123.42,"l":123.42,"n":1,"o":123.42,"t":"2026-10-09T10:45:00Z","v":100,"vw":123.42},{"c":123.164,"h":123.164,"l":123.164,"n":1,"o":123.164,"t":"2026-10-09T11:00:00Z","v":300,"vw":123.164},{"c":123.5,"h":123.5,"l":123.5,"n":3,"o":123.5,"t":"2026-10-09T11:30:00Z","v":145,"vw":123.5},{"c":121.5,"h":121.5,"l":121.5,"n":1,"o":121.5,"t":"2026-10-09T11:45:00Z","v":500,"vw":121.5},{"c":123.01,"h":123.01,"l":123.01,"n":14,"o":123.01,"t":"2026-10-09T13:00:00Z","v":311,"vw":123.01},{"c":123.275,"h":123.931,"l":122.585,"n":1222,"o":123.25,"t":"2026-10-09T13:30:00Z","v":93080,"vw":123.194543},{"c":123.63,"h":123.8399,"l":123.15,"n":1296,"o":123.44,"t":"2026-10-09T13:45:00Z","v":42249,"vw":123.431554},{"c":122.55,"h":124.185,"l":122.46,"n":1577,"o":123.585,"t":"2026-10-09T14:00:00Z","v":68758,"vw":123.198744},{"c":121.845,"h":122.78,"l":121.74,"n":1496,"o":122.625,"t":"2026-10-09T14:15:00Z","v":65981,"vw":122.39628},{"c":122.52,"h":122.56,"l":121.6,"n":1442,"o":121.845,"t":"2026-10-09T14:30:00Z","v":53751,"vw":122.142685},{"c":122.855,"h":122.92,"l":122.485,"n":1350,"o":122.54,"t":"2026-10-09T14:45:00Z","v":42678,"vw":122.725395},{"c":123.2,"h":123.31,"l":122.555,"n":1542,"o":122.79,"t":"2026-10-09T15:00:00Z","v":55774,"vw":122.943396},{"c":122.515,"h":123.31,"l":122.4696,"n":1785,"o":123.26,"t":"2026-10-09T15:15:00Z","v":83118,"vw":122.962001},{"c":122.51,"h":122.65,"l":122.25,"n":1719,"o":122.55,"t":"2026-10-09T15:30:00Z","v":62454,"vw":122.424843},{"c":122.27,"h":122.5,"l":122.24,"n":1453,"o":122.46,"t":"2026-10-09T15:45:00Z","v":60368,"vw":122.353492},{"c":122.27,"h":122.385,"l":122,"n":1683,"o":122.32,"t":"2026-10-09T16:00:00Z","v":67595,"vw":122.245371},{"c":122.32,"h":122.36,"l":122.115,"n":1386,"o":122.23,"t":"2026-10-09T16:15:00Z","v":43656,"vw":122.228743},{"c":122.63,"h":122.66,"l":122.14,"n":1081,"o":122.3,"t":"2026-10-09T16:30:00Z","v":38012,"vw":122.419785},{"c":122.41,"h":122.65,"l":122.39,"n":1490,"o":122.63,"t":"2026-10-09T16:45:00Z","v":47670,"vw":122.494028},{"c":122.34,"h":122.56,"l":122.2,"n":1652,"o":122.49,"t":"2026-10-09T17:00:00Z","v":83456,"vw":122.334291},{"c":122.54,"h":122.55,"l":122.13,"n":1449,"o":122.315,"t":"2026-10-09T17:15:00Z","v":57510,"vw":122.32395},{"c":122.48,"h":122.525,"l":122.22,"n":1460,"o":122.45,"t":"2026-10-09T17:30:00Z","v":45324,"vw":122.394446},{"c":122.45,"h":122.55,"l":122.3,"n":1373,"o":122.52,"t":"2026-10-09T17:45:00Z","v":39160,"vw":122.414715},{"c":122.575,"h":122.63,"l":122.195,"n":1603,"o":122.42,"t":"2026-10-09T18:00:00Z","v":69061,"vw":122.386274},{"c":122.7668,"h":123.08,"l":122.59,"n":1980,"o":122.595,"t":"2026-10-09T18:15:00Z","v":65525,"vw":122.901789},{"c":122.755,"h":122.94,"l":122.685,"n":1906,"o":122.77,"t":"2026-10-09T18:30:00Z","v":59971,"vw":122.822209},{"c":122.83,"h":122.9,"l":122.635,"n":1942,"o":122.755,"t":"2026-10-09T18:45:00Z","v":64897,"vw":122.783323},{"c":122.83,"h":122.92,"l":122.69,"n":2087,"o":122.86,"t":"2026-10-09T19:00:00Z","v":77667,"vw":122.775621},{"c":122.69,"h":122.87,"l":122.575,"n":2211,"o":122.81,"t":"2026-10-09T19:15:00Z","v":88177,"vw":122.721685},{"c":122.725,"h":123,"l":122.575,"n":2886,"o":122.65,"t":"2026-10-09T19:30:00Z","v":126126,"vw":122.829879},{"c":122.6,"h":122.76,"l":122.235,"n":7536,"o":122.72,"t":"2026-10-09T19:45:00Z","v":370906,"vw":122.486925},{"c":122.64,"h":122.64,"l":122.64,"n":85,"o":122.64,"t":"2026-10-09T20:00:00Z","v":391654,"vw":122.64},{"c":122.6,"h":122.6,"l":122.6,"n":6,"o":122.6,"t":"2026-10-09T20:15:00Z","v":254,"vw":122.6},{"c":123,"h":123,"l":123,"n":5,"o":123,"t":"2026-10-12T08:00:00Z","v":502,"vw":123},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-12T11:45:00Z","v":270,"vw":123},{"c":123.15,"h":123.15,"l":123.15,"n":2,"o":123.15,"t":"2026-10-12T12:15:00Z","v":212,"vw":123.15},{"c":122.62,"h":122.62,"l":122.62,"n":1,"o":122.62,"t":"2026-10-12T13:00:00Z","v":100,"vw":122.62},{"c":124.75,"h":125,"l":123.16,"n":1808,"o":123.16,"t":"2026-10-12T13:30:00Z","v":124675,"vw":123.977055},{"c":123.94,"h":124.92,"l":123.83,"n":1882,"o":124.75,"t":"2026-10-12T13:45:00Z","v":104143,"vw":124.309075},{"c":123.79,"h":124.13,"l":123.39,"n":1378,"o":123.955,"t":"2026-10-12T14:00:00Z","v":64953,"vw":123.886014},{"c":123.875,"h":124.08,"l":123.6118,"n":1278,"o":123.78,"t":"2026-10-12T14:15:00Z","v":51565,"vw":123.853471},{"c":124.01,"h":124.3,"l":123.7,"n":1536,"o":123.875,"t":"2026-10-12T14:30:00Z","v":97095,"vw":123.942211},{"c":123.75,"h":124.1,"l":123.715,"n":1087,"o":124.0067,"t":"2026-10-12T14:45:00Z","v":36404,"vw":123.858175},{"c":123.53,"h":123.855,"l":123.36,"n":1402,"o":123.72,"t":"2026-10-12T15:00:00Z","v":58836,"vw":123.60573},{"c":123.612,"h":123.63,"l":123.42,"n":1195,"o":123.55,"t":"2026-10-12T15:15:00Z","v":37855,"vw":123.547554},{"c":123.93,"h":123.985,"l":123.51,"n":1226,"o":123.62,"t":"2026-10-12T15:30:00Z","v":40947,"vw":123.708329},{"c":124.35,"h":124.58,"l":123.9,"n":1562,"o":123.9,"t":"2026-10-12T15:45:00Z","v":64679,"vw":124.320713},{"c":124.77,"h":124.84,"l":124.13,"n":1558,"o":124.345,"t":"2026-10-12T16:00:00Z","v":74005,"vw":124.572946},{"c":124.88,"h":125.09,"l":124.615,"n":1534,"o":124.76,"t":"2026-10-12T16:15:00Z","v":66508,"vw":124.914385},{"c":125.395,"h":125.42,"l":124.89,"n":1652,"o":124.94,"t":"2026-10-12T16:30:00Z","v":74387,"vw":125.205362},{"c":125.64,"h":125.71,"l":125.27,"n":1439,"o":125.43,"t":"2026-10-12T16:45:00Z","v":94115,"vw":125.474488},{"c":125.795,"h":125.9,"l":125.43,"n":1401,"o":125.59,"t":"2026-10-12T17:00:00Z","v":50029,"vw":125.699549},{"c":125.87,"h":126.075,"l":125.72,"n":1667,"o":125.78,"t":"2026-10-12T17:15:00Z","v":70998,"vw":125.915737},{"c":125.95,"h":126.215,"l":125.855,"n":1660,"o":125.875,"t":"2026-10-12T17:30:00Z","v":78792,"vw":126.084143},{"c":125.845,"h":126.215,"l":125.84,"n":1170,"o":125.95,"t":"2026-10-12T17:45:00Z","v":47068,"vw":126.037226},{"c":125.96,"h":126.11,"l":125.78,"n":1410,"o":125.82,"t":"2026-10-12T18:00:00Z","v":53400,"vw":125.946631},{"c":125.86,"h":126.07,"l":125.81,"n":1379,"o":125.945,"t":"2026-10-12T18:15:00Z","v":50745,"vw":125.970161},{"c":125.93,"h":125.93,"l":125.61,"n":1433,"o":125.89,"t":"2026-10-12T18:30:00Z","v":50571,"vw":125.80403},{"c":125.77,"h":126.03,"l":125.75,"n":1353,"o":125.96,"t":"2026-10-12T18:45:00Z","v":48469,"vw":125.896086},{"c":125.605,"h":125.74,"l":125.55,"n":1373,"o":125.74,"t":"2026-10-12T19:00:00Z","v":45619,"vw":125.62951},{"c":125.12,"h":125.79,"l":125.087,"n":1702,"o":125.6,"t":"2026-10-12T19:15:00Z","v":67750,"vw":125.533855},{"c":125.495,"h":125.58,"l":124.995,"n":2593,"o":125.125,"t":"2026-10-12T19:30:00Z","v":126561,"vw":125.216864},{"c":126.41,"h":126.42,"l":125.45,"n":6341,"o":125.45,"t":"2026-10-12T19:45:00Z","v":331160,"vw":126.175772},{"c":126.21,"h":126.4,"l":126.21,"n":69,"o":126.4,"t":"2026-10-12T20:00:00Z","v":374641,"vw":126.399898},{"c":126.27,"h":126.27,"l":126.27,"n":7,"o":126.27,"t":"2026-10-12T20:15:00Z","v":606,"vw":126.27},{"c":126.33,"h":126.33,"l":126.24,"n":5,"o":126.24,"t":"2026-10-12T21:00:00Z","v":204,"vw":126.285},{"c":126.73,"h":126.73,"l":126.73,"n":5,"o":126.73,"t":"2026-10-13T08:45:00Z","v":139,"vw":126.73},{"c":126.69,"h":126.69,"l":126.69,"n":6,"o":126.69,"t":"2026-10-13T11:00:00Z","v":150,"vw":126.69},{"c":127.63,"h":127.63,"l":127.46,"n":20,"o":127.46,"t":"2026-10-13T11:15:00Z","v":1303,"vw":127.541765},{"c":127.8911,"h":127.8911,"l":127.8911,"n":1,"o":127.8911,"t":"2026-10-13T11:45:00Z","v":150,"vw":127.8911},{"c":128,"h":128,"l":127.97,"n":54,"o":128,"t":"2026-10-13T12:00:00Z","v":3008,"vw":127.998652},{"c":127.81,"h":127.81,"l":127.81,"n":2,"o":127.81,"t":"2026-10-13T12:15:00Z","v":500,"vw":127.81},{"c":127.78,"h":127.8641,"l":127.78,"n":2,"o":127.8641,"t":"2026-10-13T12:30:00Z","v":451,"vw":127.845453},{"c":127.83,"h":127.83,"l":127.8,"n":14,"o":127.8,"t":"2026-10-13T13:00:00Z","v":461,"vw":127.813274},{"c":127.8,"h":127.84,"l":127.8,"n":3,"o":127.84,"t":"2026-10-13T13:15:00Z","v":222,"vw":127.819048},{"c":127.105,"h":128,"l":126.43,"n":1372,"o":128,"t":"2026-10-13T13:30:00Z","v":87166,"vw":127.499787},{"c":126.07,"h":127.58,"l":125.96,"n":2075,"o":127.19,"t":"2026-10-13T13:45:00Z","v":87484,"vw":126.876987},{"c":126.04,"h":126.11,"l":125.45,"n":1693,"o":126.01,"t":"2026-10-13T14:00:00Z","v":64842,"vw":125.821814},{"c":126.02,"h":126.34,"l":125.9401,"n":1545,"o":126.05,"t":"2026-10-13T14:15:00Z","v":62816,"vw":126.080182},{"c":126.14,"h":126.45,"l":125.995,"n":1458,"o":126,"t":"2026-10-13T14:30:00Z","v":51909,"vw":126.231583},{"c":126.42,"h":126.47,"l":126,"n":1304,"o":126.12,"t":"2026-10-13T14:45:00Z","v":53048,"vw":126.17979},{"c":126.55,"h":126.59,"l":126.27,"n":1421,"o":126.42,"t":"2026-10-13T15:00:00Z","v":50221,"vw":126.458494},{"c":126.8,"h":126.85,"l":126.52,"n":1594,"o":126.54,"t":"2026-10-13T15:15:00Z","v":52944,"vw":126.722767},{"c":127.265,"h":127.33,"l":126.77,"n":1678,"o":126.8,"t":"2026-10-13T15:30:00Z","v":70782,"vw":127.121692},{"c":127.245,"h":127.49,"l":127.16,"n":1806,"o":127.265,"t":"2026-10-13T15:45:00Z","v":77671,"vw":127.326302},{"c":127.17,"h":127.4,"l":127.14,"n":1188,"o":127.16,"t":"2026-10-13T16:00:00Z","v":50896,"vw":127.303585},{"c":127.44,"h":127.46,"l":127.12,"n":1071,"o":127.195,"t":"2026-10-13T16:15:00Z","v":32530,"vw":127.32822},{"c":127.72,"h":127.74,"l":127.38,"n":1283,"o":127.47,"t":"2026-10-13T16:30:00Z","v":45983,"vw":127.479523},{"c":127.78,"h":127.81,"l":127.6,"n":1292,"o":127.75,"t":"2026-10-13T16:45:00Z","v":49463,"vw":127.748585},{"c":128.07,"h":128.14,"l":127.69,"n":1934,"o":127.73,"t":"2026-10-13T17:00:00Z","v":95805,"vw":128.026414},{"c":128.04,"h":128.195,"l":127.96,"n":1479,"o":128.09,"t":"2026-10-13T17:15:00Z","v":53833,"vw":128.078455},{"c":127.98,"h":128.11,"l":127.9,"n":1091,"o":128.0525,"t":"2026-10-13T17:30:00Z","v":41727,"vw":128.008635},{"c":128.045,"h":128.14,"l":127.965,"n":1137,"o":127.99,"t":"2026-10-13T17:45:00Z","v":40129,"vw":128.077909},{"c":127.95,"h":128.12,"l":127.94,"n":1430,"o":128.07,"t":"2026-10-13T18:00:00Z","v":47837,"vw":128.050612},{"c":127.36,"h":127.95,"l":127.29,"n":1100,"o":127.905,"t":"2026-10-13T18:15:00Z","v":37896,"vw":127.637248},{"c":127.6,"h":127.6,"l":127.36,"n":1053,"o":127.36,"t":"2026-10-13T18:30:00Z","v":35457,"vw":127.531239},{"c":127.67,"h":127.67,"l":127.42,"n":1186,"o":127.62,"t":"2026-10-13T18:45:00Z","v":37721,"vw":127.584779},{"c":127.64,"h":127.8,"l":127.52,"n":1531,"o":127.69,"t":"2026-10-13T19:00:00Z","v":64171,"vw":127.680395},{"c":127.57,"h":127.66,"l":127.385,"n":1835,"o":127.57,"t":"2026-10-13T19:15:00Z","v":80540,"vw":127.569537},{"c":127.415,"h":127.695,"l":127.415,"n":1925,"o":127.6,"t":"2026-10-13T19:30:00Z","v":85146,"vw":127.591968},{"c":127.08,"h":127.44,"l":126.885,"n":5434,"o":127.44,"t":"2026-10-13T19:45:00Z","v":258529,"vw":127.130699},{"c":127.06,"h":127.08,"l":127.06,"n":85,"o":127.08,"t":"2026-10-13T20:00:00Z","v":371072,"vw":127.060126},{"c":126.0558,"h":126.0558,"l":126.0558,"n":1,"o":126.0558,"t":"2026-10-13T20:45:00Z","v":101,"vw":126.0558},{"c":128.12,"h":128.12,"l":128.12,"n":2,"o":128.12,"t":"2026-10-14T12:15:00Z","v":101,"vw":128.12},{"c":127.2,"h":127.2,"l":127.1,"n":12,"o":127.2,"t":"2026-10-14T12:30:00Z","v":501,"vw":127.175},{"c":127.2,"h":127.2,"l":126.06,"n":3,"o":126.06,"t":"2026-10-14T12:45:00Z","v":300,"vw":126.653333},{"c":127.2,"h":127.2,"l":127.2,"n":7,"o":127.2,"t":"2026-10-14T13:15:00Z","v":510,"vw":127.2},{"c":126.395,"h":128.19,"l":126.395,"n":1095,"o":127.65,"t":"2026-10-14T13:30:00Z","v":73985,"vw":127.485431},{"c":125.945,"h":126.79,"l":125.84,"n":1016,"o":126.2567,"t":"2026-10-14T13:45:00Z","v":42873,"vw":126.33315},{"c":125.98,"h":126.23,"l":125.5823,"n":1291,"o":125.97,"t":"2026-10-14T14:00:00Z","v":49179,"vw":125.892434},{"c":126.17,"h":126.37,"l":125.94,"n":1486,"o":125.98,"t":"2026-10-14T14:15:00Z","v":57907,"vw":126.140102},{"c":126.17,"h":126.52,"l":125.87,"n":1359,"o":126.175,"t":"2026-10-14T14:30:00Z","v":48200,"vw":126.231024},{"c":126.08,"h":126.38,"l":126.03,"n":1170,"o":126.12,"t":"2026-10-14T14:45:00Z","v":41245,"vw":126.204368},{"c":126.6,"h":126.6,"l":126,"n":1128,"o":126.05,"t":"2026-10-14T15:00:00Z","v":32735,"vw":126.333513},{"c":126.73,"h":126.77,"l":126.54,"n":1243,"o":126.57,"t":"2026-10-14T15:15:00Z","v":44514,"vw":126.649103},{"c":126.8,"h":126.9,"l":126.545,"n":1475,"o":126.6101,"t":"2026-10-14T15:30:00Z","v":66700,"vw":126.697611},{"c":126.2,"h":126.8,"l":126.2,"n":1557,"o":126.8,"t":"2026-10-14T15:45:00Z","v":55362,"vw":126.404918},{"c":126.2,"h":126.59,"l":126.12,"n":1388,"o":126.2,"t":"2026-10-14T16:00:00Z","v":49775,"vw":126.372206},{"c":126.29,"h":126.375,"l":125.8,"n":1320,"o":126.145,"t":"2026-10-14T16:15:00Z","v":56770,"vw":126.079212},{"c":126.45,"h":126.54,"l":126.285,"n":891,"o":126.285,"t":"2026-10-14T16:30:00Z","v":33427,"vw":126.421323},{"c":126.34,"h":126.51,"l":126.22,"n":1132,"o":126.465,"t":"2026-10-14T16:45:00Z","v":43554,"vw":126.36396},{"c":126.465,"h":126.53,"l":126.29,"n":893,"o":126.33,"t":"2026-10-14T17:00:00Z","v":29505,"vw":126.403547},{"c":126.84,"h":127.01,"l":126.39,"n":1346,"o":126.46,"t":"2026-10-14T17:15:00Z","v":47065,"vw":126.683434},{"c":126.73,"h":126.94,"l":126.595,"n":998,"o":126.845,"t":"2026-10-14T17:30:00Z","v":35810,"vw":126.786952},{"c":126.84,"h":126.92,"l":126.52,"n":1081,"o":126.75,"t":"2026-10-14T17:45:00Z","v":39078,"vw":126.690725},{"c":126.9,"h":126.95,"l":126.715,"n":1072,"o":126.845,"t":"2026-10-14T18:00:00Z","v":36199,"vw":126.86295},{"c":127.27,"h":127.29,"l":126.89,"n":1327,"o":126.89,"t":"2026-10-14T18:15:00Z","v":50406,"vw":127.015099},{"c":127.27,"h":127.32,"l":127.075,"n":1160,"o":127.31,"t":"2026-10-14T18:30:00Z","v":37606,"vw":127.182243},{"c":127.1,"h":127.2799,"l":126.925,"n":1246,"o":127.2799,"t":"2026-10-14T18:45:00Z","v":40065,"vw":127.09568},{"c":127.085,"h":127.305,"l":127.04,"n":1398,"o":127.085,"t":"2026-10-14T19:00:00Z","v":50704,"vw":127.184353},{"c":126.87,"h":127.3299,"l":126.71,"n":1655,"o":127.11,"t":"2026-10-14T19:15:00Z","v":69802,"vw":127.000256},{"c":127.03,"h":127.075,"l":126.725,"n":2425,"o":126.87,"t":"2026-10-14T19:30:00Z","v":109336,"vw":126.890505},{"c":127.47,"h":127.54,"l":126.79,"n":7334,"o":127.01,"t":"2026-10-14T19:45:00Z","v":378795,"vw":127.236434},{"c":127.41,"h":127.41,"l":127.41,"n":102,"o":127.41,"t":"2026-10-14T20:00:00Z","v":643185,"vw":127.41},{"c":127.66,"h":127.66,"l":127.62,"n":22,"o":127.62,"t":"2026-10-14T20:45:00Z","v":1587,"vw":127.6476},{"c":127.19,"h":127.19,"l":126.59,"n":5,"o":126.59,"t":"2026-10-14T21:15:00Z","v":1209,"vw":126.644545},{"c":127.2026,"h":127.2026,"l":127.2026,"n":3,"o":127.2026,"t":"2026-10-14T21:30:00Z","v":170,"vw":127.2026},{"c":127.5726,"h":127.5726,"l":127.5726,"n":1,"o":127.5726,"t":"2026-10-14T22:00:00Z","v":100,"vw":127.5726},{"c":127.57,"h":127.57,"l":127.24,"n":4,"o":127.24,"t":"2026-10-14T23:45:00Z","v":1070,"vw":127.525201},{"c":128.43,"h":128.43,"l":127.99,"n":45,"o":128.39,"t":"2026-10-15T08:00:00Z","v":2066,"vw":128.387162},{"c":129,"h":129,"l":129,"n":7,"o":129,"t":"2026-10-15T10:30:00Z","v":159,"vw":129},{"c":129.03,"h":129.03,"l":128.5,"n":31,"o":128.5,"t":"2026-10-15T11:00:00Z","v":1021,"vw":128.902131},{"c":127.83,"h":127.83,"l":127.83,"n":2,"o":127.83,"t":"2026-10-15T12:30:00Z","v":200,"vw":127.83},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-15T13:00:00Z","v":118,"vw":129},{"c":129.38,"h":129.38,"l":128.51,"n":53,"o":129.15,"t":"2026-10-15T13:15:00Z","v":5699,"vw":129.109111},{"c":129.515,"h":130.36,"l":128.7,"n":1893,"o":128.99,"t":"2026-10-15T13:30:00Z","v":114096,"vw":129.533469},{"c":131.06,"h":131.4,"l":129.515,"n":2302,"o":129.5275,"t":"2026-10-15T13:45:00Z","v":107441,"vw":130.772179},{"c":131.265,"h":131.265,"l":130.56,"n":2517,"o":131.16,"t":"2026-10-15T14:00:00Z","v":116142,"vw":130.962013},{"c":131.35,"h":131.74,"l":131.22,"n":2361,"o":131.28,"t":"2026-10-15T14:15:00Z","v":114559,"vw":131.460752},{"c":130.66,"h":131.84,"l":130.585,"n":2021,"o":131.375,"t":"2026-10-15T14:30:00Z","v":83884,"vw":131.382282},{"c":130.805,"h":130.895,"l":130.1103,"n":2024,"o":130.625,"t":"2026-10-15T14:45:00Z","v":75753,"vw":130.56791},{"c":130.83,"h":131.145,"l":130.72,"n":1602,"o":130.8,"t":"2026-10-15T15:00:00Z","v":44179,"vw":130.96009},{"c":130.67,"h":130.88,"l":130.57,"n":1107,"o":130.74,"t":"2026-10-15T15:15:00Z","v":42083,"vw":130.731429},{"c":130.57,"h":130.97,"l":130.57,"n":1569,"o":130.7,"t":"2026-10-15T15:30:00Z","v":48887,"vw":130.764859},{"c":130.025,"h":130.57,"l":130,"n":1148,"o":130.45,"t":"2026-10-15T15:45:00Z","v":43902,"vw":130.180879},{"c":129.79,"h":130.04,"l":129.555,"n":1110,"o":130.04,"t":"2026-10-15T16:00:00Z","v":37106,"vw":129.708916},{"c":130.1,"h":130.245,"l":129.77,"n":1022,"o":129.77,"t":"2026-10-15T16:15:00Z","v":31633,"vw":130.065937},{"c":129.965,"h":130.0375,"l":129.88,"n":872,"o":130.035,"t":"2026-10-15T16:30:00Z","v":23832,"vw":129.963297},{"c":129.855,"h":130.01,"l":129.71,"n":952,"o":130.01,"t":"2026-10-15T16:45:00Z","v":24310,"vw":129.848793},{"c":129.99,"h":129.995,"l":129.97,"n":132,"o":129.995,"t":"2026-10-15T18:00:00Z","v":2323,"vw":129.988647},{"c":130.01,"h":130.06,"l":129.88,"n":896,"o":129.96,"t":"2026-10-15T18:15:00Z","v":24428,"vw":129.975392},{"c":129.8075,"h":130.1,"l":129.7201,"n":1136,"o":129.995,"t":"2026-10-15T18:30:00Z","v":38114,"vw":129.965262},{"c":129.77,"h":129.93,"l":129.7,"n":1144,"o":129.87,"t":"2026-10-15T18:45:00Z","v":34308,"vw":129.833622},{"c":129.88,"h":129.88,"l":129.68,"n":1407,"o":129.76,"t":"2026-10-15T19:00:00Z","v":47476,"vw":129.782861},{"c":129.535,"h":129.86,"l":129.3,"n":1967,"o":129.86,"t":"2026-10-15T19:15:00Z","v":86358,"vw":129.565531},{"c":129.275,"h":129.86,"l":129.19,"n":2061,"o":129.52,"t":"2026-10-15T19:30:00Z","v":78003,"vw":129.544513},{"c":129.61,"h":129.71,"l":129.17,"n":5981,"o":129.24,"t":"2026-10-15T19:45:00Z","v":332914,"vw":129.502821},{"c":129.2,"h":129.58,"l":129.2,"n":63,"o":129.58,"t":"2026-10-15T20:00:00Z","v":347662,"vw":129.579654}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4414950957914996,"strike":146.03977580761142,"iv":1.5651519609911797,"gamma":0.03307925530013739,"theta":-0.91079179001974,"vega":0.011762951895092586,"rho":0.00033291604100759814,"breakevenPct":13.043116918816857},{"delta":0.15,"premium":0.19788062283737023,"strike":132.36159169550174,"iv":0.38049982698961937,"gamma":0.0905121107266436,"theta":-0.2987695501730104,"vega":0.01568131487889273,"rho":0.0005008079397705287,"breakevenPct":2.299330389210593},{"delta":0.2,"premium":1.075,"strike":138.7028169049142,"iv":1.4900019116338155,"gamma":0.028055172386150094,"theta":-1.4332755832223156,"vega":0.018769302074650978,"rho":0.0006629903343838169,"breakevenPct":7.869900374219904},{"delta":0.25,"premium":0.46325963659414504,"strike":132.10607709275317,"iv":0.4986538974379835,"gamma":0.13035151150288599,"theta":-0.5288645762350881,"vega":0.021509180778564,"rho":0.0008411649298556146,"breakevenPct":2.3069429922420754},{"delta":0.3,"premium":0.43230961645358534,"strike":130.7615341856587,"iv":0.3226209560867148,"gamma":0.15489927737632017,"theta":-0.37745058365758755,"vega":0.02304463590883824,"rho":0.0010140857782340662,"breakevenPct":1.2454420451553208},{"delta":0.35,"premium":0.5573790994997221,"strike":130.48360200111173,"iv":0.33476659255141744,"gamma":0.15792873818788217,"theta":-0.415388326848249,"vega":0.024378710394663702,"rho":0.0011855962317897679,"breakevenPct":1.127474224889208},{"delta":0.4,"premium":0.6824485825458588,"strike":130.20566981656475,"iv":0.34691222901612007,"gamma":0.16095819899944414,"theta":-0.4533260700389105,"vega":0.025712784880489163,"rho":0.0013571066853454695,"breakevenPct":1.009506404623095},{"delta":0.45,"premium":0.799822695035461,"strike":129.9290780141844,"iv":0.3514886524822695,"gamma":0.16517872340425532,"theta":-0.47474751773049645,"vega":0.02663617021276596,"rho":0.0015288915038187316,"breakevenPct":0.886634287096659},{"delta":0.5,"premium":0.8952945990180033,"strike":129.65630114566284,"iv":0.3345219312602291,"gamma":0.17278919803600656,"theta":-0.4491610474631751,"vega":0.026390671031096564,"rho":0.0017014572070573578,"breakevenPct":0.7498037850600726},{"delta":0.55,"premium":0.9907665030005457,"strike":129.3835242771413,"iv":0.31755521003818876,"gamma":0.18039967266775778,"theta":-0.42357457719585373,"vega":0.02614517184942717,"rho":0.0018740229102959844,"breakevenPct":0.6129732830234861},{"delta":0.6,"premium":1.086238406983088,"strike":129.11074740861974,"iv":0.3005884888161484,"gamma":0.188010147299509,"theta":-0.3979881069285325,"vega":0.025899672667757775,"rho":0.0020465886135346105,"breakevenPct":0.4761427809868999},{"delta":0.65,"premium":1.3623889875666078,"strike":128.73623445825933,"iv":0.31820381882770876,"gamma":0.17377060390763763,"theta":-0.4016850799289521,"vega":0.024876820603907637,"rho":0.00221503601184468,"breakevenPct":0.40023417643611775},{"delta":0.7,"premium":1.7620337477797512,"strike":128.29218472468918,"iv":0.3594560390763765,"gamma":0.14459653641207817,"theta":-0.42539733570159854,"vega":0.02332264653641208,"rho":0.0023806685418029066,"breakevenPct":0.3659657913789998},{"delta":0.75,"premium":2.1278468323977546,"strike":127.86287089013632,"iv":0.3835420208500401,"gamma":0.12069647153167604,"theta":-0.4202523656776263,"vega":0.02134009623095429,"rho":0.0025466475228918834,"breakevenPct":0.31696073663688445},{"delta":0.8,"premium":2.428568564554932,"strike":127.46190858059343,"iv":0.37460056134723335,"gamma":0.10694346431435445,"theta":-0.35958676824378505,"vega":0.01853336006415397,"rho":0.002713293067852302,"breakevenPct":0.2396026741382537},{"delta":0.85,"premium":2.729290296712109,"strike":127.06094627105053,"iv":0.3656591018444266,"gamma":0.09319045709703289,"theta":-0.29892117080994396,"vega":0.015726623897353652,"rho":0.0028799386128127206,"breakevenPct":0.16224461163962306},{"delta":0.9,"premium":4.859958677685951,"strike":124.89752066115703,"iv":0.5381049586776859,"gamma":0.05276479338842976,"theta":-0.3152801652892562,"vega":0.011795867768595042,"rho":0.0029974699607756617,"breakevenPct":0.13696507087742274}],"put":[{"delta":0.1,"premium":0.19541488510321997,"strike":124.62310981347902,"iv":0.5950564571478419,"gamma":0.04578615203636953,"theta":-0.35531884939989034,"vega":0.011845328444347462,"rho":-0.00034559052484220973,"breakevenPct":3.9761576413213566},{"delta":0.15,"premium":0.959964361319944,"strike":116.92963006818158,"iv":1.9356204964711208,"gamma":0.03296319222729427,"theta":-1.4590575233976986,"vega":0.015521845417879154,"rho":-0.000545907717084311,"breakevenPct":10.503422050577537},{"delta":0.2,"premium":0.554082220286768,"strike":123.73797565970582,"iv":0.9454479894163108,"gamma":0.09749997437532978,"theta":-0.7665867218000978,"vega":0.018706442331852615,"rho":-0.000706798097303736,"breakevenPct":4.936029140747764},{"delta":0.25,"premium":0.3486416184971098,"strike":128.10809248554912,"iv":0.3312208092485549,"gamma":0.13933763005780347,"theta":-0.35011375722543353,"vega":0.021305317919075143,"rho":-0.000874314111724385,"breakevenPct":1.404961516397582},{"delta":0.3,"premium":0.4786994219653179,"strike":128.3971098265896,"iv":0.34624971098265894,"gamma":0.1431815606936416,"theta":-0.39560508670520234,"vega":0.022923815028901735,"rho":-0.0010529200914123232,"breakevenPct":1.282288621219118},{"delta":0.35,"premium":0.608757225433526,"strike":128.68612716763005,"iv":0.361278612716763,"gamma":0.14702549132947976,"theta":-0.4410964161849711,"vega":0.024542312138728324,"rho":-0.0012315260711002615,"breakevenPct":1.1596157260406543},{"delta":0.4,"premium":0.7388150289017341,"strike":128.97514450867052,"iv":0.3763075144508671,"gamma":0.1508694219653179,"theta":-0.4865877456647399,"vega":0.026160809248554913,"rho":-0.0014101320507882,"breakevenPct":1.0369428308621902},{"delta":0.45,"premium":0.8634698944754811,"strike":129.28367473618871,"iv":0.36812526381129734,"gamma":0.15613594040968343,"theta":-0.4794366852886406,"vega":0.02641346989447548,"rho":-0.0015891033807698988,"breakevenPct":0.8950417952514218},{"delta":0.5,"premium":0.9876163873370577,"strike":129.59404096834265,"iv":0.3577590316573557,"gamma":0.161536312849162,"theta":-0.4673324022346369,"vega":0.026537616387337058,"rho":-0.001768109087256262,"breakevenPct":0.751331547302384},{"delta":0.55,"premium":1.1117628801986343,"strike":129.9044072004966,"iv":0.347392799503414,"gamma":0.16693668528864058,"theta":-0.45522811918063316,"vega":0.026661762880198635,"rho":-0.0019471147937426257,"breakevenPct":0.6076212993533461},{"delta":0.6,"premium":1.3880733944954124,"strike":130.2885738115096,"iv":0.365410175145955,"gamma":0.1561047539616347,"theta":-0.46356238532110094,"vega":0.025949708090075064,"rho":-0.0021292917469221623,"breakevenPct":0.5243861575751169},{"delta":0.65,"premium":1.7321100917431194,"strike":130.70558798999167,"iv":0.396060717264387,"gamma":0.13804804003336113,"theta":-0.4809935779816514,"vega":0.024865471226021684,"rho":-0.0023128801798437473,"breakevenPct":0.4680676815492126},{"delta":0.7,"premium":2.0403556771545825,"strike":131.10054719562243,"iv":0.4121598495212039,"gamma":0.122987414500684,"theta":-0.4736229138166896,"vega":0.02339616963064296,"rho":-0.002495346795406641,"breakevenPct":0.4011486969687878},{"delta":0.75,"premium":2.26265389876881,"strike":131.44254445964432,"iv":0.3933158002735978,"gamma":0.11512147742818057,"theta":-0.40669404924760605,"vega":0.02100218878248974,"rho":-0.0026751195230265553,"breakevenPct":0.30877406939689483},{"delta":0.8,"premium":2.484952120383037,"strike":131.78454172366622,"iv":0.3744717510259918,"gamma":0.10725554035567715,"theta":-0.3397651846785225,"vega":0.018608207934336523,"rho":-0.0028548922506464692,"breakevenPct":0.21639944182500187},{"delta":0.85,"premium":9.028,"strike":138.04,"iv":1.1313440000000001,"gamma":0.030372000000000003,"theta":-0.8820360000000002,"vega":0.015816000000000004,"rho":-0.00320031893173197,"breakevenPct":0.43833924988425077},{"delta":0.9,"premium":9.636695652173913,"strike":138.9095652173913,"iv":1.012735304347826,"gamma":0.02541547826086956,"theta":-0.5893403478260868,"vega":0.011816,"rho":-0.003389178650851424,"breakevenPct":0.23701993732258891}]},"raw":{"call":[{"delta":0.1,"premium":0.4414950957914996,"strike":146.03977580761142,"iv":1.5651519609911797,"gamma":0.03307925530013739,"theta":-0.91079179001974,"vega":0.011762951895092586,"rho":0.00033291604100759814,"breakevenPct":13.043116918816857},{"delta":0.15,"premium":0.19788062283737023,"strike":132.36159169550174,"iv":0.38049982698961937,"gamma":0.0905121107266436,"theta":-0.2987695501730104,"vega":0.01568131487889273,"rho":0.0005008079397705287,"breakevenPct":2.299330389210593},{"delta":0.2,"premium":1.075,"strike":138.7028169049142,"iv":1.4900019116338155,"gamma":0.028055172386150094,"theta":-1.4332755832223156,"vega":0.018769302074650978,"rho":0.0006629903343838169,"breakevenPct":7.869900374219904},{"delta":0.25,"premium":0.46325963659414504,"strike":132.10607709275317,"iv":0.4986538974379835,"gamma":0.13035151150288599,"theta":-0.5288645762350881,"vega":0.021509180778564,"rho":0.0008411649298556146,"breakevenPct":2.3069429922420754},{"delta":0.3,"premium":0.43230961645358534,"strike":130.7615341856587,"iv":0.3226209560867148,"gamma":0.15489927737632017,"theta":-0.37745058365758755,"vega":0.02304463590883824,"rho":0.0010140857782340662,"breakevenPct":1.2454420451553208},{"delta":0.35,"premium":0.5573790994997221,"strike":130.48360200111173,"iv":0.33476659255141744,"gamma":0.15792873818788217,"theta":-0.415388326848249,"vega":0.024378710394663702,"rho":0.0011855962317897679,"breakevenPct":1.127474224889208},{"delta":0.4,"premium":0.6824485825458588,"strike":130.20566981656475,"iv":0.34691222901612007,"gamma":0.16095819899944414,"theta":-0.4533260700389105,"vega":0.025712784880489163,"rho":0.0013571066853454695,"breakevenPct":1.009506404623095},{"delta":0.45,"premium":0.799822695035461,"strike":129.9290780141844,"iv":0.3514886524822695,"gamma":0.16517872340425532,"theta":-0.47474751773049645,"vega":0.02663617021276596,"rho":0.0015288915038187316,"breakevenPct":0.886634287096659},{"delta":0.5,"premium":0.8952945990180033,"strike":129.65630114566284,"iv":0.3345219312602291,"gamma":0.17278919803600656,"theta":-0.4491610474631751,"vega":0.026390671031096564,"rho":0.0017014572070573578,"breakevenPct":0.7498037850600726},{"delta":0.55,"premium":0.9907665030005457,"strike":129.3835242771413,"iv":0.31755521003818876,"gamma":0.18039967266775778,"theta":-0.42357457719585373,"vega":0.02614517184942717,"rho":0.0018740229102959844,"breakevenPct":0.6129732830234861},{"delta":0.6,"premium":1.086238406983088,"strike":129.11074740861974,"iv":0.3005884888161484,"gamma":0.188010147299509,"theta":-0.3979881069285325,"vega":0.025899672667757775,"rho":0.0020465886135346105,"breakevenPct":0.4761427809868999},{"delta":0.65,"premium":1.3623889875666078,"strike":128.73623445825933,"iv":0.31820381882770876,"gamma":0.17377060390763763,"theta":-0.4016850799289521,"vega":0.024876820603907637,"rho":0.00221503601184468,"breakevenPct":0.40023417643611775},{"delta":0.7,"premium":1.7620337477797512,"strike":128.29218472468918,"iv":0.3594560390763765,"gamma":0.14459653641207817,"theta":-0.42539733570159854,"vega":0.02332264653641208,"rho":0.0023806685418029066,"breakevenPct":0.3659657913789998},{"delta":0.75,"premium":2.1278468323977546,"strike":127.86287089013632,"iv":0.3835420208500401,"gamma":0.12069647153167604,"theta":-0.4202523656776263,"vega":0.02134009623095429,"rho":0.0025466475228918834,"breakevenPct":0.31696073663688445},{"delta":0.8,"premium":2.428568564554932,"strike":127.46190858059343,"iv":0.37460056134723335,"gamma":0.10694346431435445,"theta":-0.35958676824378505,"vega":0.01853336006415397,"rho":0.002713293067852302,"breakevenPct":0.2396026741382537},{"delta":0.85,"premium":2.729290296712109,"strike":127.06094627105053,"iv":0.3656591018444266,"gamma":0.09319045709703289,"theta":-0.29892117080994396,"vega":0.015726623897353652,"rho":0.0028799386128127206,"breakevenPct":0.16224461163962306},{"delta":0.9,"premium":4.859958677685951,"strike":124.89752066115703,"iv":0.5381049586776859,"gamma":0.05276479338842976,"theta":-0.3152801652892562,"vega":0.011795867768595042,"rho":0.0029974699607756617,"breakevenPct":0.13696507087742274}],"put":[{"delta":0.1,"premium":0.19541488510321997,"strike":124.62310981347902,"iv":0.5950564571478419,"gamma":0.04578615203636953,"theta":-0.35531884939989034,"vega":0.011845328444347462,"rho":-0.00034559052484220973,"breakevenPct":3.9761576413213566},{"delta":0.15,"premium":0.959964361319944,"strike":116.92963006818158,"iv":1.9356204964711208,"gamma":0.03296319222729427,"theta":-1.4590575233976986,"vega":0.015521845417879154,"rho":-0.000545907717084311,"breakevenPct":10.503422050577537},{"delta":0.2,"premium":0.554082220286768,"strike":123.73797565970582,"iv":0.9454479894163108,"gamma":0.09749997437532978,"theta":-0.7665867218000978,"vega":0.018706442331852615,"rho":-0.000706798097303736,"breakevenPct":4.936029140747764},{"delta":0.25,"premium":0.3486416184971098,"strike":128.10809248554912,"iv":0.3312208092485549,"gamma":0.13933763005780347,"theta":-0.35011375722543353,"vega":0.021305317919075143,"rho":-0.000874314111724385,"breakevenPct":1.404961516397582},{"delta":0.3,"premium":0.4786994219653179,"strike":128.3971098265896,"iv":0.34624971098265894,"gamma":0.1431815606936416,"theta":-0.39560508670520234,"vega":0.022923815028901735,"rho":-0.0010529200914123232,"breakevenPct":1.282288621219118},{"delta":0.35,"premium":0.608757225433526,"strike":128.68612716763005,"iv":0.361278612716763,"gamma":0.14702549132947976,"theta":-0.4410964161849711,"vega":0.024542312138728324,"rho":-0.0012315260711002615,"breakevenPct":1.1596157260406543},{"delta":0.4,"premium":0.7388150289017341,"strike":128.97514450867052,"iv":0.3763075144508671,"gamma":0.1508694219653179,"theta":-0.4865877456647399,"vega":0.026160809248554913,"rho":-0.0014101320507882,"breakevenPct":1.0369428308621902},{"delta":0.45,"premium":0.8634698944754811,"strike":129.28367473618871,"iv":0.36812526381129734,"gamma":0.15613594040968343,"theta":-0.4794366852886406,"vega":0.02641346989447548,"rho":-0.0015891033807698988,"breakevenPct":0.8950417952514218},{"delta":0.5,"premium":0.9876163873370577,"strike":129.59404096834265,"iv":0.3577590316573557,"gamma":0.161536312849162,"theta":-0.4673324022346369,"vega":0.026537616387337058,"rho":-0.001768109087256262,"breakevenPct":0.751331547302384},{"delta":0.55,"premium":1.1117628801986343,"strike":129.9044072004966,"iv":0.347392799503414,"gamma":0.16693668528864058,"theta":-0.45522811918063316,"vega":0.026661762880198635,"rho":-0.0019471147937426257,"breakevenPct":0.6076212993533461},{"delta":0.6,"premium":1.3880733944954124,"strike":130.2885738115096,"iv":0.365410175145955,"gamma":0.1561047539616347,"theta":-0.46356238532110094,"vega":0.025949708090075064,"rho":-0.0021292917469221623,"breakevenPct":0.5243861575751169},{"delta":0.65,"premium":1.7321100917431194,"strike":130.70558798999167,"iv":0.396060717264387,"gamma":0.13804804003336113,"theta":-0.4809935779816514,"vega":0.024865471226021684,"rho":-0.0023128801798437473,"breakevenPct":0.4680676815492126},{"delta":0.7,"premium":2.0403556771545825,"strike":131.10054719562243,"iv":0.4121598495212039,"gamma":0.122987414500684,"theta":-0.4736229138166896,"vega":0.02339616963064296,"rho":-0.002495346795406641,"breakevenPct":0.4011486969687878},{"delta":0.75,"premium":2.26265389876881,"strike":131.44254445964432,"iv":0.3933158002735978,"gamma":0.11512147742818057,"theta":-0.40669404924760605,"vega":0.02100218878248974,"rho":-0.0026751195230265553,"breakevenPct":0.30877406939689483},{"delta":0.8,"premium":2.484952120383037,"strike":131.78454172366622,"iv":0.3744717510259918,"gamma":0.10725554035567715,"theta":-0.3397651846785225,"vega":0.018608207934336523,"rho":-0.0028548922506464692,"breakevenPct":0.21639944182500187},{"delta":0.85,"premium":9.028,"strike":138.04,"iv":1.1313440000000001,"gamma":0.030372000000000003,"theta":-0.8820360000000002,"vega":0.015816000000000004,"rho":-0.00320031893173197,"breakevenPct":0.43833924988425077},{"delta":0.9,"premium":9.636695652173913,"strike":138.9095652173913,"iv":1.012735304347826,"gamma":0.02541547826086956,"theta":-0.5893403478260868,"vega":0.011816,"rho":-0.003389178650851424,"breakevenPct":0.23701993732258891}]}},"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"}}