{"symbol":"AVAV","url":"https://intraalpha.com/companies/AVAV","capturedAt":"2026-10-15T20:33:25.399Z","state":"ready","quote":{"symbol":"AVAV","last_price":123.39,"prev_close":120.6,"regular_close":123.22,"change":2.79,"change_pct":2.3134,"regular_change":2.62,"regular_change_pct":2.1725,"extended_change":0.17,"extended_change_pct":0.138,"bid":122.32,"ask":123.39,"bid_size":300,"ask_size":1200,"volume":1345200,"vwap":121.306334,"open":118.4,"high":123.4899,"low":116.425,"close":123.22,"trade_count":31838,"last_trade_at":"2026-10-15T20:25:54.375069532Z","last_quote_at":"2026-10-15T20:25:01.89686981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AVAV","fetched_at":"2026-10-15T20:33:23.661201+00:00","name":"AeroVironment Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"AeroVironment, Inc. designs, develops, produces, supports and operates a portfolio of products and services for government agencies and businesses. The company is headquartered in Arlington, Virginia.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":6128977000,"ebitda":218813000,"pe_ratio":null,"peg_ratio":1.565,"book_value":86.82,"dividend_per_share":null,"dividend_yield":null,"eps":-4.05,"revenue_ttm":2002659000,"gross_profit_ttm":530123000,"profit_margin":-0.101,"operating_margin_ttm":-0.0227,"return_on_assets_ttm":-0.0013,"return_on_equity_ttm":-0.046,"quarterly_earnings_growth":1.757,"quarterly_revenue_growth":0.057,"analyst_target_price":216.46,"analyst_number":6,"beta":1.364,"fifty_two_week_high":408.25,"fifty_two_week_low":120.2,"fifty_day_ma":155.08,"two_hundred_day_ma":196.77,"shares_outstanding":50821000,"forward_pe":55.25,"price_to_sales":3.06,"price_to_book":1.803,"ev_to_revenue":4.092,"ev_to_ebitda":69.62},"bars":[{"c":138.5,"h":138.9999,"l":137.58,"n":104,"o":138.9999,"t":"2026-10-08T08:00:00Z","v":3343,"vw":138.350413},{"c":137.32,"h":137.32,"l":137.32,"n":2,"o":137.32,"t":"2026-10-08T08:25:00Z","v":300,"vw":137.32},{"c":137.32,"h":137.32,"l":137.32,"n":1,"o":137.32,"t":"2026-10-08T08:35:00Z","v":100,"vw":137.32},{"c":138.03,"h":138.03,"l":137.86,"n":9,"o":137.86,"t":"2026-10-08T08:45:00Z","v":246,"vw":137.945},{"c":137.4081,"h":137.4354,"l":137.4081,"n":4,"o":137.4354,"t":"2026-10-08T10:30:00Z","v":259,"vw":137.42175},{"c":137.32,"h":137.32,"l":137.32,"n":15,"o":137.32,"t":"2026-10-08T10:35:00Z","v":368,"vw":137.32},{"c":136.91,"h":137.32,"l":136.91,"n":19,"o":137.2565,"t":"2026-10-08T11:00:00Z","v":2231,"vw":137.072048},{"c":137.0711,"h":137.0711,"l":137,"n":7,"o":137,"t":"2026-10-08T11:05:00Z","v":412,"vw":137.048165},{"c":137.0982,"h":137.1452,"l":137.0982,"n":7,"o":137.1452,"t":"2026-10-08T11:10:00Z","v":310,"vw":137.120581},{"c":137,"h":137,"l":137,"n":5,"o":137,"t":"2026-10-08T11:20:00Z","v":249,"vw":137},{"c":137.25,"h":137.25,"l":137.1,"n":8,"o":137.1,"t":"2026-10-08T11:25:00Z","v":424,"vw":137.1375},{"c":137.1027,"h":137.1027,"l":137.1027,"n":6,"o":137.1027,"t":"2026-10-08T11:35:00Z","v":708,"vw":137.1027},{"c":137.153,"h":137.153,"l":137,"n":5,"o":137,"t":"2026-10-08T11:45:00Z","v":250,"vw":137.0765},{"c":137.5,"h":137.5,"l":137.5,"n":2,"o":137.5,"t":"2026-10-08T11:50:00Z","v":102,"vw":137.5},{"c":137.64,"h":137.64,"l":137.64,"n":12,"o":137.64,"t":"2026-10-08T12:05:00Z","v":684,"vw":137.64},{"c":137.5,"h":137.5,"l":137.5,"n":14,"o":137.5,"t":"2026-10-08T12:15:00Z","v":357,"vw":137.5},{"c":137.5,"h":137.5,"l":137.5,"n":4,"o":137.5,"t":"2026-10-08T12:40:00Z","v":340,"vw":137.5},{"c":137.17,"h":137.17,"l":137.17,"n":3,"o":137.17,"t":"2026-10-08T12:45:00Z","v":257,"vw":137.17},{"c":137.17,"h":137.17,"l":137.0816,"n":5,"o":137.0816,"t":"2026-10-08T12:55:00Z","v":343,"vw":137.140533},{"c":137.7,"h":137.7,"l":137.5,"n":20,"o":137.5,"t":"2026-10-08T13:05:00Z","v":851,"vw":137.579146},{"c":137.7,"h":137.7,"l":137.7,"n":8,"o":137.7,"t":"2026-10-08T13:10:00Z","v":131,"vw":137.7},{"c":138.2,"h":138.2,"l":137.9,"n":8,"o":137.9,"t":"2026-10-08T13:20:00Z","v":562,"vw":138.059574},{"c":137.22,"h":137.22,"l":137.22,"n":43,"o":137.22,"t":"2026-10-08T13:25:00Z","v":632,"vw":137.22},{"c":137.5,"h":138.1582,"l":137.05,"n":528,"o":137.64,"t":"2026-10-08T13:30:00Z","v":33100,"vw":137.539841},{"c":137.92,"h":137.92,"l":136.6,"n":510,"o":137,"t":"2026-10-08T13:35:00Z","v":16293,"vw":137.198668},{"c":138.4151,"h":138.52,"l":137.49,"n":323,"o":137.5,"t":"2026-10-08T13:40:00Z","v":10254,"vw":137.95871},{"c":138.7398,"h":138.7398,"l":137.58,"n":326,"o":138.28,"t":"2026-10-08T13:45:00Z","v":8523,"vw":138.209454},{"c":139.212,"h":139.4952,"l":138.495,"n":408,"o":138.5,"t":"2026-10-08T13:50:00Z","v":17564,"vw":138.910377},{"c":138.99,"h":139.49,"l":138.6101,"n":435,"o":139.3862,"t":"2026-10-08T13:55:00Z","v":26526,"vw":139.087348},{"c":139.37,"h":139.5,"l":138.8,"n":450,"o":138.8,"t":"2026-10-08T14:00:00Z","v":17845,"vw":139.128711},{"c":139.04,"h":139.62,"l":139,"n":315,"o":139.485,"t":"2026-10-08T14:05:00Z","v":9495,"vw":139.337998},{"c":138.76,"h":139.27,"l":138.46,"n":307,"o":139.04,"t":"2026-10-08T14:10:00Z","v":21470,"vw":138.822128},{"c":139.055,"h":139.25,"l":138.66,"n":352,"o":138.76,"t":"2026-10-08T14:15:00Z","v":13744,"vw":138.960193},{"c":138.51,"h":138.955,"l":138.19,"n":197,"o":138.955,"t":"2026-10-08T14:20:00Z","v":6829,"vw":138.656384},{"c":138.665,"h":138.69,"l":138.29,"n":271,"o":138.36,"t":"2026-10-08T14:25:00Z","v":5903,"vw":138.486556},{"c":138.42,"h":138.7375,"l":138.36,"n":237,"o":138.5,"t":"2026-10-08T14:30:00Z","v":6830,"vw":138.537046},{"c":138.27,"h":138.37,"l":138.09,"n":281,"o":138.3413,"t":"2026-10-08T14:35:00Z","v":8314,"vw":138.267338},{"c":138.415,"h":138.55,"l":138.3,"n":274,"o":138.3,"t":"2026-10-08T14:40:00Z","v":9939,"vw":138.433754},{"c":138.28,"h":138.44,"l":138.28,"n":235,"o":138.39,"t":"2026-10-08T14:45:00Z","v":7767,"vw":138.322601},{"c":137.46,"h":138.31,"l":137.31,"n":603,"o":138.31,"t":"2026-10-08T14:50:00Z","v":21879,"vw":137.785069},{"c":137.45,"h":137.5299,"l":137.2,"n":305,"o":137.46,"t":"2026-10-08T14:55:00Z","v":7328,"vw":137.443041},{"c":137.205,"h":137.6475,"l":137.11,"n":355,"o":137.45,"t":"2026-10-08T15:00:00Z","v":9772,"vw":137.449214},{"c":136.7,"h":137.135,"l":136.7,"n":507,"o":137.135,"t":"2026-10-08T15:05:00Z","v":15183,"vw":136.933329},{"c":136.86,"h":137.1407,"l":136.68,"n":429,"o":136.71,"t":"2026-10-08T15:10:00Z","v":11140,"vw":136.797856},{"c":136.92,"h":136.92,"l":136.6,"n":411,"o":136.6,"t":"2026-10-08T15:15:00Z","v":15267,"vw":136.707741},{"c":136.655,"h":137.0819,"l":136.41,"n":388,"o":137.08,"t":"2026-10-08T15:20:00Z","v":9620,"vw":136.642948},{"c":136.31,"h":136.5609,"l":136.3,"n":424,"o":136.55,"t":"2026-10-08T15:25:00Z","v":6643,"vw":136.42695},{"c":136.295,"h":136.44,"l":136.24,"n":217,"o":136.44,"t":"2026-10-08T15:30:00Z","v":3284,"vw":136.347736},{"c":136.2,"h":136.32,"l":136.1217,"n":352,"o":136.32,"t":"2026-10-08T15:35:00Z","v":10926,"vw":136.214277},{"c":136.18,"h":136.32,"l":136.18,"n":331,"o":136.265,"t":"2026-10-08T15:40:00Z","v":8280,"vw":136.248613},{"c":136.385,"h":136.52,"l":136.1815,"n":299,"o":136.24,"t":"2026-10-08T15:45:00Z","v":7517,"vw":136.288318},{"c":136.65,"h":136.77,"l":136.4,"n":267,"o":136.48,"t":"2026-10-08T15:50:00Z","v":13036,"vw":136.600484},{"c":136.59,"h":136.66,"l":136.38,"n":248,"o":136.66,"t":"2026-10-08T15:55:00Z","v":5850,"vw":136.571303},{"c":136.9092,"h":136.9092,"l":136.55,"n":318,"o":136.605,"t":"2026-10-08T16:00:00Z","v":14710,"vw":136.696725},{"c":136.99,"h":137,"l":136.84,"n":243,"o":136.84,"t":"2026-10-08T16:05:00Z","v":6656,"vw":136.948029},{"c":136.8,"h":137.11,"l":136.58,"n":241,"o":137.11,"t":"2026-10-08T16:10:00Z","v":7682,"vw":136.865792},{"c":136.99,"h":138.26,"l":136.7,"n":454,"o":136.8,"t":"2026-10-08T16:15:00Z","v":10683,"vw":137.577381},{"c":137.27,"h":137.38,"l":136.81,"n":215,"o":137.165,"t":"2026-10-08T16:20:00Z","v":7249,"vw":137.097764},{"c":137.3485,"h":137.3842,"l":137.24,"n":161,"o":137.3842,"t":"2026-10-08T16:25:00Z","v":2659,"vw":137.288504},{"c":137.41,"h":137.42,"l":137.22,"n":175,"o":137.315,"t":"2026-10-08T16:30:00Z","v":4944,"vw":137.34141},{"c":137.07,"h":137.62,"l":136.8333,"n":312,"o":137.5,"t":"2026-10-08T16:35:00Z","v":9399,"vw":137.311622},{"c":137.345,"h":137.55,"l":137.14,"n":244,"o":137.33,"t":"2026-10-08T16:40:00Z","v":6200,"vw":137.370091},{"c":136.75,"h":137.24,"l":136.75,"n":279,"o":137.15,"t":"2026-10-08T16:45:00Z","v":5590,"vw":136.915835},{"c":136.8,"h":137,"l":136.56,"n":438,"o":136.88,"t":"2026-10-08T16:50:00Z","v":9068,"vw":136.816501},{"c":136.79,"h":137.184,"l":136.39,"n":274,"o":136.65,"t":"2026-10-08T16:55:00Z","v":11081,"vw":136.8139},{"c":136.55,"h":136.78,"l":136.5,"n":255,"o":136.6104,"t":"2026-10-08T17:00:00Z","v":9878,"vw":136.621385},{"c":136.42,"h":136.495,"l":135.75,"n":779,"o":136.495,"t":"2026-10-08T17:05:00Z","v":25783,"vw":136.122313},{"c":136.75,"h":136.82,"l":135.887,"n":276,"o":136.3,"t":"2026-10-08T17:10:00Z","v":8132,"vw":136.285762},{"c":136.38,"h":136.86,"l":136.38,"n":278,"o":136.65,"t":"2026-10-08T17:15:00Z","v":18742,"vw":136.679543},{"c":136.7,"h":136.7,"l":136.38,"n":232,"o":136.54,"t":"2026-10-08T17:20:00Z","v":6937,"vw":136.523082},{"c":136.2199,"h":136.7087,"l":135.8,"n":437,"o":136.58,"t":"2026-10-08T17:25:00Z","v":18290,"vw":136.287096},{"c":136.31,"h":136.33,"l":136,"n":214,"o":136.21,"t":"2026-10-08T17:30:00Z","v":5841,"vw":136.216389},{"c":136.02,"h":136.2453,"l":135.8,"n":394,"o":135.9835,"t":"2026-10-08T17:35:00Z","v":18506,"vw":135.941927},{"c":137.245,"h":137.45,"l":136.04,"n":367,"o":136.045,"t":"2026-10-08T17:40:00Z","v":10366,"vw":136.655205},{"c":136.885,"h":137.33,"l":136.84,"n":292,"o":137.33,"t":"2026-10-08T17:45:00Z","v":10331,"vw":137.029837},{"c":136.9399,"h":136.9399,"l":136.56,"n":263,"o":136.79,"t":"2026-10-08T17:50:00Z","v":12137,"vw":136.701669},{"c":136.77,"h":136.92,"l":136.67,"n":111,"o":136.67,"t":"2026-10-08T17:55:00Z","v":1794,"vw":136.772025},{"c":136.735,"h":136.92,"l":136.6,"n":209,"o":136.61,"t":"2026-10-08T18:00:00Z","v":7875,"vw":136.810812},{"c":136.83,"h":137.02,"l":136.745,"n":175,"o":136.745,"t":"2026-10-08T18:05:00Z","v":5513,"vw":136.94243},{"c":137.04,"h":137.12,"l":136.85,"n":175,"o":136.85,"t":"2026-10-08T18:10:00Z","v":4430,"vw":136.948064},{"c":136.97,"h":137.14,"l":136.9,"n":260,"o":136.93,"t":"2026-10-08T18:15:00Z","v":7421,"vw":137.010045},{"c":137.06,"h":137.1374,"l":136.76,"n":295,"o":137.005,"t":"2026-10-08T18:20:00Z","v":11572,"vw":136.953188},{"c":137.34,"h":137.34,"l":137.14,"n":213,"o":137.14,"t":"2026-10-08T18:25:00Z","v":10983,"vw":137.242199},{"c":136.91,"h":137.24,"l":136.74,"n":227,"o":137.24,"t":"2026-10-08T18:30:00Z","v":6681,"vw":136.988257},{"c":137.005,"h":137.005,"l":136.75,"n":204,"o":137.0004,"t":"2026-10-08T18:35:00Z","v":6986,"vw":136.974148},{"c":137.0366,"h":137.16,"l":136.995,"n":189,"o":137,"t":"2026-10-08T18:40:00Z","v":6579,"vw":137.067031},{"c":136.9406,"h":137.22,"l":136.73,"n":260,"o":137.0506,"t":"2026-10-08T18:45:00Z","v":10751,"vw":136.924026},{"c":136.59,"h":136.9353,"l":136.59,"n":203,"o":136.8,"t":"2026-10-08T18:50:00Z","v":5256,"vw":136.746888},{"c":136.68,"h":136.7554,"l":136.375,"n":307,"o":136.572,"t":"2026-10-08T18:55:00Z","v":9278,"vw":136.618364},{"c":136.59,"h":136.78,"l":136.3494,"n":298,"o":136.61,"t":"2026-10-08T19:00:00Z","v":8085,"vw":136.56924},{"c":136.69,"h":136.74,"l":136.455,"n":262,"o":136.53,"t":"2026-10-08T19:05:00Z","v":5910,"vw":136.618629},{"c":136.445,"h":136.58,"l":136.425,"n":265,"o":136.57,"t":"2026-10-08T19:10:00Z","v":13354,"vw":136.513592},{"c":136.9454,"h":136.955,"l":136.545,"n":316,"o":136.59,"t":"2026-10-08T19:15:00Z","v":7855,"vw":136.675848},{"c":137.225,"h":137.28,"l":136.97,"n":307,"o":137,"t":"2026-10-08T19:20:00Z","v":11839,"vw":137.061492},{"c":137.432,"h":137.67,"l":137.2,"n":366,"o":137.2,"t":"2026-10-08T19:25:00Z","v":11147,"vw":137.484171},{"c":137.21,"h":137.64,"l":137.21,"n":355,"o":137.3805,"t":"2026-10-08T19:30:00Z","v":7605,"vw":137.378922},{"c":137.48,"h":137.595,"l":137.17,"n":365,"o":137.275,"t":"2026-10-08T19:35:00Z","v":10070,"vw":137.410979},{"c":137.32,"h":137.68,"l":137.2201,"n":463,"o":137.485,"t":"2026-10-08T19:40:00Z","v":16684,"vw":137.538418},{"c":137.8229,"h":137.9,"l":137.3,"n":500,"o":137.31,"t":"2026-10-08T19:45:00Z","v":18951,"vw":137.638183},{"c":137.71,"h":137.89,"l":137.5951,"n":638,"o":137.81,"t":"2026-10-08T19:50:00Z","v":20543,"vw":137.744264},{"c":137.6,"h":137.81,"l":137.57,"n":1672,"o":137.71,"t":"2026-10-08T19:55:00Z","v":43354,"vw":137.682642},{"c":137.6,"h":137.6,"l":137.6,"n":44,"o":137.6,"t":"2026-10-08T20:00:00Z","v":328359,"vw":137.6},{"c":137.44,"h":137.44,"l":137.44,"n":5,"o":137.44,"t":"2026-10-08T20:10:00Z","v":162,"vw":137.44},{"c":137.45,"h":137.45,"l":137.0756,"n":11,"o":137.0756,"t":"2026-10-08T20:15:00Z","v":318,"vw":137.298421},{"c":137.7,"h":137.78,"l":137.7,"n":2,"o":137.78,"t":"2026-10-08T20:30:00Z","v":200,"vw":137.74},{"c":137.1252,"h":137.1252,"l":137.1252,"n":2,"o":137.1252,"t":"2026-10-08T20:35:00Z","v":627,"vw":137.1252},{"c":137.2513,"h":137.2513,"l":137.2513,"n":2,"o":137.2513,"t":"2026-10-08T21:00:00Z","v":182,"vw":137.2513},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-08T21:15:00Z","v":100,"vw":137.5},{"c":137.5,"h":137.5,"l":137.5,"n":1,"o":137.5,"t":"2026-10-08T21:25:00Z","v":100,"vw":137.5},{"c":137.45,"h":137.45,"l":137.45,"n":10,"o":137.45,"t":"2026-10-08T21:45:00Z","v":257,"vw":137.45},{"c":137.35,"h":137.38,"l":137.35,"n":5,"o":137.38,"t":"2026-10-08T22:00:00Z","v":2000,"vw":137.363547},{"c":137.54,"h":137.54,"l":137.54,"n":2,"o":137.54,"t":"2026-10-08T22:10:00Z","v":252,"vw":137.54},{"c":137.5366,"h":137.5366,"l":137.5366,"n":1,"o":137.5366,"t":"2026-10-08T22:20:00Z","v":200,"vw":137.5366},{"c":137.5799,"h":137.5799,"l":137.5799,"n":3,"o":137.5799,"t":"2026-10-08T22:35:00Z","v":252,"vw":137.5799},{"c":137.72,"h":137.72,"l":137.5,"n":24,"o":137.53,"t":"2026-10-08T22:45:00Z","v":2350,"vw":137.541021},{"c":137.64,"h":137.64,"l":137.64,"n":3,"o":137.64,"t":"2026-10-08T23:45:00Z","v":121,"vw":137.64},{"c":137.62,"h":137.62,"l":137.62,"n":1,"o":137.62,"t":"2026-10-08T23:50:00Z","v":100,"vw":137.62},{"c":138.38,"h":138.5,"l":138.38,"n":176,"o":138.5,"t":"2026-10-09T08:00:00Z","v":3149,"vw":138.414027},{"c":138.33,"h":138.33,"l":138.33,"n":1,"o":138.33,"t":"2026-10-09T08:05:00Z","v":195,"vw":138.33},{"c":138.65,"h":138.65,"l":138.65,"n":1,"o":138.65,"t":"2026-10-09T08:20:00Z","v":717,"vw":138.65},{"c":138.7,"h":138.7,"l":138.7,"n":2,"o":138.7,"t":"2026-10-09T08:25:00Z","v":501,"vw":138.7},{"c":139,"h":139,"l":139,"n":44,"o":139,"t":"2026-10-09T08:35:00Z","v":887,"vw":139},{"c":138.87,"h":139.2,"l":138.87,"n":24,"o":139.2,"t":"2026-10-09T08:40:00Z","v":537,"vw":139.02566},{"c":139.0944,"h":139.0944,"l":139.0875,"n":2,"o":139.0875,"t":"2026-10-09T08:45:00Z","v":1700,"vw":139.091153},{"c":138.7,"h":138.91,"l":138.7,"n":2,"o":138.91,"t":"2026-10-09T09:25:00Z","v":200,"vw":138.805},{"c":138.8602,"h":138.8602,"l":138.8602,"n":1,"o":138.8602,"t":"2026-10-09T09:30:00Z","v":200,"vw":138.8602},{"c":138.86,"h":138.86,"l":138.86,"n":1,"o":138.86,"t":"2026-10-09T09:40:00Z","v":100,"vw":138.86},{"c":138.53,"h":138.53,"l":138.53,"n":2,"o":138.53,"t":"2026-10-09T11:00:00Z","v":310,"vw":138.53},{"c":138.55,"h":138.55,"l":138.55,"n":3,"o":138.55,"t":"2026-10-09T11:10:00Z","v":436,"vw":138.55},{"c":139.1092,"h":139.1092,"l":139.032,"n":4,"o":139.032,"t":"2026-10-09T11:15:00Z","v":584,"vw":139.068568},{"c":138.9,"h":138.9,"l":138.9,"n":14,"o":138.9,"t":"2026-10-09T11:20:00Z","v":586,"vw":138.9},{"c":139.23,"h":139.23,"l":139,"n":22,"o":139,"t":"2026-10-09T11:30:00Z","v":1799,"vw":139.106437},{"c":138.77,"h":139,"l":138.77,"n":4,"o":139,"t":"2026-10-09T11:40:00Z","v":401,"vw":138.827789},{"c":138.6,"h":139.3,"l":138.6,"n":19,"o":139,"t":"2026-10-09T11:50:00Z","v":781,"vw":138.975},{"c":139.2777,"h":139.3,"l":139.2777,"n":14,"o":139.28,"t":"2026-10-09T11:55:00Z","v":1754,"vw":139.286997},{"c":139.54,"h":139.54,"l":139.54,"n":67,"o":139.54,"t":"2026-10-09T12:05:00Z","v":845,"vw":139.54},{"c":139.3552,"h":139.45,"l":139.3552,"n":3,"o":139.45,"t":"2026-10-09T12:10:00Z","v":549,"vw":139.432574},{"c":139.28,"h":139.28,"l":139.28,"n":7,"o":139.28,"t":"2026-10-09T12:15:00Z","v":322,"vw":139.28},{"c":139.43,"h":139.43,"l":139.43,"n":4,"o":139.43,"t":"2026-10-09T12:20:00Z","v":215,"vw":139.43},{"c":139.2732,"h":139.2732,"l":139.2732,"n":2,"o":139.2732,"t":"2026-10-09T12:25:00Z","v":1000,"vw":139.2732},{"c":139.4,"h":139.4,"l":139.25,"n":41,"o":139.26,"t":"2026-10-09T12:30:00Z","v":1853,"vw":139.279796},{"c":139.3,"h":139.3,"l":139.3,"n":4,"o":139.3,"t":"2026-10-09T12:35:00Z","v":175,"vw":139.3},{"c":139.28,"h":139.288,"l":139.28,"n":4,"o":139.288,"t":"2026-10-09T12:40:00Z","v":375,"vw":139.284638},{"c":139.25,"h":139.25,"l":139.25,"n":11,"o":139.25,"t":"2026-10-09T12:45:00Z","v":639,"vw":139.25},{"c":139.4755,"h":139.5,"l":139.25,"n":16,"o":139.49,"t":"2026-10-09T12:50:00Z","v":1310,"vw":139.419199},{"c":139.8,"h":139.8,"l":139.8,"n":13,"o":139.8,"t":"2026-10-09T13:00:00Z","v":441,"vw":139.8},{"c":139.61,"h":139.61,"l":139.61,"n":3,"o":139.61,"t":"2026-10-09T13:15:00Z","v":250,"vw":139.61},{"c":140,"h":140,"l":139.25,"n":117,"o":139.5,"t":"2026-10-09T13:25:00Z","v":5997,"vw":139.494385},{"c":135.61,"h":139.89,"l":135.58,"n":1036,"o":138.54,"t":"2026-10-09T13:30:00Z","v":41898,"vw":137.358662},{"c":137.1175,"h":137.23,"l":135.33,"n":468,"o":135.89,"t":"2026-10-09T13:35:00Z","v":21184,"vw":136.314206},{"c":136.11,"h":137.06,"l":136.11,"n":500,"o":136.7803,"t":"2026-10-09T13:40:00Z","v":20707,"vw":136.64016},{"c":136.065,"h":136.48,"l":135.88,"n":601,"o":136,"t":"2026-10-09T13:45:00Z","v":34275,"vw":136.200005},{"c":136.05,"h":136.625,"l":136,"n":483,"o":136.27,"t":"2026-10-09T13:50:00Z","v":26774,"vw":136.307452},{"c":136.265,"h":136.6842,"l":135.81,"n":312,"o":135.81,"t":"2026-10-09T13:55:00Z","v":16306,"vw":136.316314},{"c":136.47,"h":136.8,"l":136.1093,"n":318,"o":136.42,"t":"2026-10-09T14:00:00Z","v":14645,"vw":136.395752},{"c":136.75,"h":137.33,"l":136.515,"n":330,"o":136.515,"t":"2026-10-09T14:05:00Z","v":15380,"vw":136.938764},{"c":136.87,"h":137,"l":136.58,"n":352,"o":136.58,"t":"2026-10-09T14:10:00Z","v":22559,"vw":136.756953},{"c":136.965,"h":137.23,"l":136.87,"n":247,"o":137.07,"t":"2026-10-09T14:15:00Z","v":9311,"vw":136.990768},{"c":137.1475,"h":137.25,"l":136.77,"n":254,"o":136.97,"t":"2026-10-09T14:20:00Z","v":14521,"vw":137.032738},{"c":137.31,"h":137.55,"l":137.125,"n":277,"o":137.125,"t":"2026-10-09T14:25:00Z","v":9668,"vw":137.317186},{"c":136.77,"h":137.31,"l":136.67,"n":304,"o":137.16,"t":"2026-10-09T14:30:00Z","v":15972,"vw":137.067735},{"c":136.905,"h":137.14,"l":136.7563,"n":227,"o":136.855,"t":"2026-10-09T14:35:00Z","v":9578,"vw":136.886009},{"c":136.85,"h":137.1399,"l":136.75,"n":294,"o":136.85,"t":"2026-10-09T14:40:00Z","v":11702,"vw":136.899425},{"c":137.03,"h":137.185,"l":136.91,"n":219,"o":136.92,"t":"2026-10-09T14:45:00Z","v":9714,"vw":137.026978},{"c":137.6819,"h":137.6819,"l":137.2222,"n":172,"o":137.3,"t":"2026-10-09T14:50:00Z","v":8144,"vw":137.43451},{"c":137.3,"h":137.79,"l":137.3,"n":296,"o":137.7,"t":"2026-10-09T14:55:00Z","v":14371,"vw":137.54778},{"c":137.29,"h":137.495,"l":137.09,"n":291,"o":137.495,"t":"2026-10-09T15:00:00Z","v":12826,"vw":137.301514},{"c":136.74,"h":137.375,"l":136.66,"n":270,"o":137.34,"t":"2026-10-09T15:05:00Z","v":11577,"vw":136.981196},{"c":137.095,"h":137.095,"l":136.66,"n":214,"o":136.66,"t":"2026-10-09T15:10:00Z","v":7515,"vw":136.89004},{"c":137.01,"h":137.3878,"l":136.8857,"n":254,"o":137.2927,"t":"2026-10-09T15:15:00Z","v":11532,"vw":137.21939},{"c":136.96,"h":137.18,"l":136.85,"n":221,"o":137.16,"t":"2026-10-09T15:20:00Z","v":8762,"vw":136.963277},{"c":136.75,"h":137.015,"l":136.72,"n":342,"o":137.015,"t":"2026-10-09T15:25:00Z","v":11530,"vw":136.846295},{"c":136.8,"h":136.97,"l":136.6687,"n":279,"o":136.8,"t":"2026-10-09T15:30:00Z","v":16717,"vw":136.81553},{"c":136.96,"h":136.96,"l":136.63,"n":200,"o":136.63,"t":"2026-10-09T15:35:00Z","v":7717,"vw":136.754953},{"c":136.56,"h":136.91,"l":136.43,"n":284,"o":136.84,"t":"2026-10-09T15:40:00Z","v":15539,"vw":136.728493},{"c":136.3,"h":136.72,"l":136.28,"n":264,"o":136.72,"t":"2026-10-09T15:45:00Z","v":7516,"vw":136.413405},{"c":136.15,"h":136.5,"l":136.128,"n":285,"o":136.34,"t":"2026-10-09T15:50:00Z","v":12965,"vw":136.301561},{"c":136.26,"h":136.26,"l":136.01,"n":98,"o":136.15,"t":"2026-10-09T15:55:00Z","v":5709,"vw":136.208654},{"c":136.31,"h":136.36,"l":136.1,"n":254,"o":136.195,"t":"2026-10-09T16:00:00Z","v":8851,"vw":136.242701},{"c":136.06,"h":136.32,"l":135.97,"n":421,"o":136.295,"t":"2026-10-09T16:05:00Z","v":21433,"vw":136.133005},{"c":136.125,"h":136.28,"l":136.09,"n":184,"o":136.09,"t":"2026-10-09T16:10:00Z","v":6109,"vw":136.133191},{"c":136.28,"h":136.41,"l":136.05,"n":245,"o":136.24,"t":"2026-10-09T16:15:00Z","v":8629,"vw":136.195871},{"c":136.105,"h":136.28,"l":135.842,"n":356,"o":136.28,"t":"2026-10-09T16:20:00Z","v":15323,"vw":136.05209},{"c":135.95,"h":136.23,"l":135.7,"n":561,"o":136.12,"t":"2026-10-09T16:25:00Z","v":42212,"vw":136.043406},{"c":135.91,"h":136.07,"l":135.9,"n":221,"o":135.99,"t":"2026-10-09T16:30:00Z","v":9472,"vw":135.971228},{"c":135.77,"h":135.9824,"l":135.75,"n":265,"o":135.905,"t":"2026-10-09T16:35:00Z","v":8601,"vw":135.849717},{"c":135.9,"h":135.98,"l":135.753,"n":245,"o":135.77,"t":"2026-10-09T16:40:00Z","v":32969,"vw":135.833806},{"c":136.155,"h":136.24,"l":135.8001,"n":238,"o":135.9,"t":"2026-10-09T16:45:00Z","v":8267,"vw":136.057036},{"c":136.06,"h":136.2811,"l":135.935,"n":247,"o":136.155,"t":"2026-10-09T16:50:00Z","v":7936,"vw":136.086423},{"c":136.025,"h":136.24,"l":135.94,"n":160,"o":136.24,"t":"2026-10-09T16:55:00Z","v":5688,"vw":136.060365},{"c":136.27,"h":136.27,"l":136.025,"n":153,"o":136.025,"t":"2026-10-09T17:00:00Z","v":3892,"vw":136.11913},{"c":136.2301,"h":136.38,"l":136.1756,"n":96,"o":136.285,"t":"2026-10-09T17:05:00Z","v":2657,"vw":136.278158},{"c":136,"h":136.215,"l":135.8914,"n":415,"o":136.215,"t":"2026-10-09T17:10:00Z","v":17694,"vw":136.029703},{"c":136.17,"h":136.17,"l":135.94,"n":210,"o":136.04,"t":"2026-10-09T17:15:00Z","v":6281,"vw":136.021505},{"c":136.11,"h":136.16,"l":135.96,"n":169,"o":136.16,"t":"2026-10-09T17:20:00Z","v":5499,"vw":136.052345},{"c":136.07,"h":136.09,"l":135.9197,"n":224,"o":136,"t":"2026-10-09T17:25:00Z","v":9564,"vw":136.013893},{"c":136.31,"h":136.31,"l":135.94,"n":192,"o":135.9901,"t":"2026-10-09T17:30:00Z","v":6515,"vw":136.178877},{"c":136.29,"h":136.32,"l":136.2,"n":184,"o":136.32,"t":"2026-10-09T17:35:00Z","v":8157,"vw":136.243195},{"c":136.475,"h":136.65,"l":136.27,"n":207,"o":136.33,"t":"2026-10-09T17:40:00Z","v":8778,"vw":136.401038},{"c":136.43,"h":136.5,"l":136.36,"n":106,"o":136.48,"t":"2026-10-09T17:45:00Z","v":2900,"vw":136.424982},{"c":137.19,"h":137.19,"l":136.63,"n":320,"o":136.63,"t":"2026-10-09T17:50:00Z","v":9556,"vw":137.089502},{"c":137.29,"h":137.5,"l":137.09,"n":243,"o":137.09,"t":"2026-10-09T17:55:00Z","v":14963,"vw":137.271276},{"c":137.345,"h":137.35,"l":136.9,"n":320,"o":137.27,"t":"2026-10-09T18:00:00Z","v":14909,"vw":137.189059},{"c":137.46,"h":137.51,"l":137.1,"n":232,"o":137.27,"t":"2026-10-09T18:05:00Z","v":10775,"vw":137.415082},{"c":137.32,"h":137.6,"l":137.32,"n":170,"o":137.6,"t":"2026-10-09T18:10:00Z","v":5635,"vw":137.435885},{"c":137.08,"h":137.34,"l":137.025,"n":181,"o":137.34,"t":"2026-10-09T18:15:00Z","v":5617,"vw":137.115116},{"c":136.72,"h":137.115,"l":136.71,"n":156,"o":137.115,"t":"2026-10-09T18:20:00Z","v":3830,"vw":136.886029},{"c":136.78,"h":136.86,"l":136.59,"n":246,"o":136.67,"t":"2026-10-09T18:25:00Z","v":9532,"vw":136.708908},{"c":136.51,"h":136.685,"l":136.4,"n":183,"o":136.685,"t":"2026-10-09T18:30:00Z","v":3438,"vw":136.487249},{"c":136.375,"h":136.7499,"l":136.2738,"n":221,"o":136.465,"t":"2026-10-09T18:35:00Z","v":9858,"vw":136.45404},{"c":136.23,"h":136.385,"l":136.2,"n":97,"o":136.345,"t":"2026-10-09T18:40:00Z","v":1995,"vw":136.278771},{"c":136.76,"h":136.76,"l":136.0722,"n":245,"o":136.25,"t":"2026-10-09T18:45:00Z","v":8420,"vw":136.490481},{"c":136.755,"h":137.07,"l":136.68,"n":150,"o":136.97,"t":"2026-10-09T18:50:00Z","v":8494,"vw":136.877741},{"c":136.3,"h":136.78,"l":136.3,"n":305,"o":136.57,"t":"2026-10-09T18:55:00Z","v":16084,"vw":136.557846},{"c":136.79,"h":136.81,"l":136.3001,"n":242,"o":136.51,"t":"2026-10-09T19:00:00Z","v":29856,"vw":136.404515},{"c":136.43,"h":136.79,"l":136.1121,"n":319,"o":136.75,"t":"2026-10-09T19:05:00Z","v":30557,"vw":136.237856},{"c":136.495,"h":136.649,"l":136.2702,"n":228,"o":136.415,"t":"2026-10-09T19:10:00Z","v":11971,"vw":136.463231},{"c":136.6,"h":136.63,"l":136.32,"n":225,"o":136.32,"t":"2026-10-09T19:15:00Z","v":7510,"vw":136.448685},{"c":136.565,"h":136.7,"l":136.5451,"n":265,"o":136.66,"t":"2026-10-09T19:20:00Z","v":8638,"vw":136.640958},{"c":136.545,"h":136.7,"l":136.44,"n":252,"o":136.7,"t":"2026-10-09T19:25:00Z","v":8799,"vw":136.593061},{"c":136.35,"h":136.59,"l":136.35,"n":422,"o":136.45,"t":"2026-10-09T19:30:00Z","v":17385,"vw":136.404254},{"c":136.47,"h":136.49,"l":136.24,"n":466,"o":136.4758,"t":"2026-10-09T19:35:00Z","v":11798,"vw":136.385884},{"c":137.175,"h":137.25,"l":136.53,"n":427,"o":136.53,"t":"2026-10-09T19:40:00Z","v":16228,"vw":136.837555},{"c":136.88,"h":137.18,"l":136.82,"n":542,"o":137.18,"t":"2026-10-09T19:45:00Z","v":29945,"vw":137.035603},{"c":137.37,"h":137.37,"l":136.67,"n":795,"o":136.82,"t":"2026-10-09T19:50:00Z","v":33531,"vw":137.029892},{"c":137.05,"h":137.59,"l":137.05,"n":2179,"o":137.36,"t":"2026-10-09T19:55:00Z","v":79133,"vw":137.363254},{"c":137,"h":137.11,"l":137,"n":40,"o":137.11,"t":"2026-10-09T20:00:00Z","v":107253,"vw":137.109588},{"c":137,"h":137,"l":137,"n":7,"o":137,"t":"2026-10-09T20:05:00Z","v":175,"vw":137},{"c":137.06,"h":137.06,"l":137.06,"n":2,"o":137.06,"t":"2026-10-09T20:10:00Z","v":386,"vw":137.06},{"c":137.14,"h":137.14,"l":137.14,"n":3,"o":137.14,"t":"2026-10-09T20:15:00Z","v":138,"vw":137.14},{"c":136.9,"h":136.9,"l":136.9,"n":11,"o":136.9,"t":"2026-10-09T20:25:00Z","v":350,"vw":136.9},{"c":137.2123,"h":137.2123,"l":137.2123,"n":2,"o":137.2123,"t":"2026-10-09T21:25:00Z","v":101,"vw":137.2123},{"c":136.9,"h":137,"l":136.549,"n":15,"o":137,"t":"2026-10-09T21:35:00Z","v":654,"vw":136.808496},{"c":136.6959,"h":136.6959,"l":136.6959,"n":2,"o":136.6959,"t":"2026-10-09T21:50:00Z","v":216,"vw":136.6959},{"c":136.539,"h":136.539,"l":136.539,"n":2,"o":136.539,"t":"2026-10-09T22:00:00Z","v":201,"vw":136.539},{"c":137.14,"h":137.14,"l":137.14,"n":1,"o":137.14,"t":"2026-10-09T23:15:00Z","v":100,"vw":137.14},{"c":137.24,"h":137.24,"l":137.24,"n":2,"o":137.24,"t":"2026-10-09T23:25:00Z","v":200,"vw":137.24},{"c":137.1,"h":137.1,"l":137.1,"n":5,"o":137.1,"t":"2026-10-09T23:40:00Z","v":159,"vw":137.1},{"c":137.1,"h":137.1,"l":137.1,"n":1,"o":137.1,"t":"2026-10-09T23:45:00Z","v":250,"vw":137.1},{"c":137,"h":137.2499,"l":137,"n":88,"o":137.2499,"t":"2026-10-12T08:00:00Z","v":1010,"vw":137.138833},{"c":137.2,"h":137.2,"l":137.2,"n":1,"o":137.2,"t":"2026-10-12T08:10:00Z","v":100,"vw":137.2},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-12T11:00:00Z","v":100,"vw":137},{"c":137,"h":137,"l":137,"n":8,"o":137,"t":"2026-10-12T11:05:00Z","v":334,"vw":137},{"c":136.8073,"h":136.8073,"l":136.8073,"n":1,"o":136.8073,"t":"2026-10-12T11:40:00Z","v":500,"vw":136.8073},{"c":136.8732,"h":136.8732,"l":136.8732,"n":2,"o":136.8732,"t":"2026-10-12T11:45:00Z","v":500,"vw":136.8732},{"c":137,"h":137,"l":137,"n":28,"o":137,"t":"2026-10-12T11:50:00Z","v":537,"vw":137},{"c":137,"h":137.0321,"l":137,"n":6,"o":137.0321,"t":"2026-10-12T12:10:00Z","v":430,"vw":137.0214},{"c":136.95,"h":136.95,"l":136.95,"n":8,"o":136.95,"t":"2026-10-12T12:15:00Z","v":263,"vw":136.95},{"c":136.76,"h":136.85,"l":136.76,"n":11,"o":136.85,"t":"2026-10-12T12:25:00Z","v":294,"vw":136.805},{"c":136.7,"h":136.7,"l":136.7,"n":13,"o":136.7,"t":"2026-10-12T12:35:00Z","v":271,"vw":136.7},{"c":137.58,"h":137.58,"l":137.58,"n":2,"o":137.58,"t":"2026-10-12T12:45:00Z","v":125,"vw":137.58},{"c":136.39,"h":136.39,"l":136.39,"n":4,"o":136.39,"t":"2026-10-12T12:55:00Z","v":113,"vw":136.39},{"c":136.66,"h":136.66,"l":136.66,"n":3,"o":136.66,"t":"2026-10-12T13:10:00Z","v":162,"vw":136.66},{"c":136.98,"h":136.98,"l":136.98,"n":4,"o":136.98,"t":"2026-10-12T13:20:00Z","v":160,"vw":136.98},{"c":136.685,"h":137.26,"l":135.9,"n":709,"o":137.1,"t":"2026-10-12T13:30:00Z","v":63500,"vw":136.911918},{"c":136.67,"h":137.25,"l":136.02,"n":510,"o":136.94,"t":"2026-10-12T13:35:00Z","v":35931,"vw":136.695231},{"c":137.1099,"h":137.5,"l":135.92,"n":940,"o":136.43,"t":"2026-10-12T13:40:00Z","v":60040,"vw":136.642599},{"c":136.43,"h":136.885,"l":136.16,"n":506,"o":136.64,"t":"2026-10-12T13:45:00Z","v":32064,"vw":136.658631},{"c":136.23,"h":136.9871,"l":136.22,"n":291,"o":136.445,"t":"2026-10-12T13:50:00Z","v":19085,"vw":136.56929},{"c":135.5,"h":136.47,"l":135.44,"n":725,"o":136.45,"t":"2026-10-12T13:55:00Z","v":43746,"vw":135.810206},{"c":134.855,"h":135.39,"l":134.741,"n":1052,"o":135.37,"t":"2026-10-12T14:00:00Z","v":25693,"vw":135.153405},{"c":133.4,"h":134.855,"l":133.152,"n":1781,"o":134.855,"t":"2026-10-12T14:05:00Z","v":67125,"vw":133.640223},{"c":134.67,"h":134.94,"l":133.405,"n":575,"o":133.405,"t":"2026-10-12T14:10:00Z","v":23652,"vw":134.292848},{"c":134.34,"h":134.86,"l":133.79,"n":482,"o":134.508,"t":"2026-10-12T14:15:00Z","v":16356,"vw":134.267916},{"c":134.4661,"h":134.9,"l":134.2,"n":431,"o":134.26,"t":"2026-10-12T14:20:00Z","v":24449,"vw":134.56768},{"c":134.2,"h":134.68,"l":134.1,"n":399,"o":134.5,"t":"2026-10-12T14:25:00Z","v":16809,"vw":134.36562},{"c":133.85,"h":134.2899,"l":133.7867,"n":496,"o":134.18,"t":"2026-10-12T14:30:00Z","v":21499,"vw":134.089209},{"c":134.09,"h":134.4521,"l":133.915,"n":360,"o":133.96,"t":"2026-10-12T14:35:00Z","v":18875,"vw":134.112162},{"c":133.93,"h":134.32,"l":133.93,"n":335,"o":134.09,"t":"2026-10-12T14:40:00Z","v":13466,"vw":134.12195},{"c":133.6318,"h":134.055,"l":133.575,"n":381,"o":134.055,"t":"2026-10-12T14:45:00Z","v":8894,"vw":133.830975},{"c":133.885,"h":134,"l":133.54,"n":438,"o":133.6318,"t":"2026-10-12T14:50:00Z","v":17251,"vw":133.731743},{"c":134.02,"h":134.41,"l":133.8222,"n":362,"o":133.885,"t":"2026-10-12T14:55:00Z","v":15051,"vw":134.02482},{"c":134.43,"h":134.43,"l":133.88,"n":440,"o":133.95,"t":"2026-10-12T15:00:00Z","v":14244,"vw":134.071402},{"c":134.53,"h":134.84,"l":134.26,"n":346,"o":134.295,"t":"2026-10-12T15:05:00Z","v":15967,"vw":134.452131},{"c":134.27,"h":134.65,"l":134.12,"n":465,"o":134.415,"t":"2026-10-12T15:10:00Z","v":25324,"vw":134.446059},{"c":134.11,"h":134.35,"l":134.1,"n":377,"o":134.32,"t":"2026-10-12T15:15:00Z","v":23148,"vw":134.219185},{"c":134.105,"h":134.22,"l":134,"n":384,"o":134.11,"t":"2026-10-12T15:20:00Z","v":21208,"vw":134.085202},{"c":134.11,"h":134.2497,"l":134,"n":388,"o":134.115,"t":"2026-10-12T15:25:00Z","v":15387,"vw":134.077999},{"c":133.55,"h":134.015,"l":133.55,"n":406,"o":133.95,"t":"2026-10-12T15:30:00Z","v":22684,"vw":133.840703},{"c":133.395,"h":133.74,"l":133.28,"n":729,"o":133.62,"t":"2026-10-12T15:35:00Z","v":31339,"vw":133.50678},{"c":133.67,"h":133.78,"l":133.28,"n":452,"o":133.28,"t":"2026-10-12T15:40:00Z","v":16438,"vw":133.551794},{"c":133.78,"h":134,"l":133.49,"n":424,"o":133.56,"t":"2026-10-12T15:45:00Z","v":19388,"vw":133.656081},{"c":134.08,"h":134.37,"l":133.76,"n":453,"o":133.765,"t":"2026-10-12T15:50:00Z","v":25739,"vw":134.093786},{"c":134.08,"h":134.78,"l":133.69,"n":442,"o":134.58,"t":"2026-10-12T15:55:00Z","v":29095,"vw":134.28127},{"c":134.35,"h":134.95,"l":133.86,"n":310,"o":134.21,"t":"2026-10-12T16:00:00Z","v":23940,"vw":134.246205},{"c":134.235,"h":134.65,"l":134,"n":306,"o":134.35,"t":"2026-10-12T16:05:00Z","v":16813,"vw":134.26175},{"c":134.505,"h":134.67,"l":134.23,"n":231,"o":134.23,"t":"2026-10-12T16:10:00Z","v":12715,"vw":134.486546},{"c":134.565,"h":134.6437,"l":134.27,"n":295,"o":134.6437,"t":"2026-10-12T16:15:00Z","v":11648,"vw":134.412592},{"c":134.27,"h":134.6,"l":134.2491,"n":235,"o":134.55,"t":"2026-10-12T16:20:00Z","v":10366,"vw":134.384048},{"c":134.12,"h":134.3,"l":134.03,"n":273,"o":134.265,"t":"2026-10-12T16:25:00Z","v":10860,"vw":134.202419},{"c":134.2,"h":134.44,"l":134.12,"n":279,"o":134.2,"t":"2026-10-12T16:30:00Z","v":13681,"vw":134.298847},{"c":133.88,"h":134.16,"l":133.88,"n":212,"o":134.12,"t":"2026-10-12T16:35:00Z","v":7871,"vw":134.087562},{"c":133.9686,"h":134.0599,"l":133.7601,"n":297,"o":133.81,"t":"2026-10-12T16:40:00Z","v":10875,"vw":133.940861},{"c":134.07,"h":134.07,"l":133.85,"n":227,"o":133.85,"t":"2026-10-12T16:45:00Z","v":8139,"vw":133.958273},{"c":133.82,"h":133.97,"l":133.59,"n":314,"o":133.87,"t":"2026-10-12T16:50:00Z","v":12450,"vw":133.794048},{"c":133.765,"h":133.8023,"l":133.63,"n":263,"o":133.77,"t":"2026-10-12T16:55:00Z","v":9489,"vw":133.742909},{"c":134.12,"h":134.12,"l":133.69,"n":248,"o":133.765,"t":"2026-10-12T17:00:00Z","v":8070,"vw":133.913545},{"c":134.1,"h":134.19,"l":134.01,"n":229,"o":134.0968,"t":"2026-10-12T17:05:00Z","v":5826,"vw":134.112715},{"c":134.05,"h":134.27,"l":134.02,"n":243,"o":134.1,"t":"2026-10-12T17:10:00Z","v":9732,"vw":134.150779},{"c":134.115,"h":134.16,"l":133.815,"n":315,"o":134.16,"t":"2026-10-12T17:15:00Z","v":9758,"vw":134.030341},{"c":134.1801,"h":134.32,"l":134.055,"n":312,"o":134.08,"t":"2026-10-12T17:20:00Z","v":10909,"vw":134.166606},{"c":134.18,"h":134.18,"l":133.905,"n":247,"o":134.0307,"t":"2026-10-12T17:25:00Z","v":8521,"vw":134.020305},{"c":133.95,"h":134.22,"l":133.83,"n":254,"o":134.2013,"t":"2026-10-12T17:30:00Z","v":9929,"vw":134.05805},{"c":134.05,"h":134.1,"l":133.775,"n":263,"o":133.96,"t":"2026-10-12T17:35:00Z","v":12987,"vw":133.932792},{"c":133.58,"h":133.99,"l":133.58,"n":318,"o":133.99,"t":"2026-10-12T17:40:00Z","v":11295,"vw":133.69616},{"c":133.605,"h":133.76,"l":133.565,"n":299,"o":133.61,"t":"2026-10-12T17:45:00Z","v":9420,"vw":133.638238},{"c":133.33,"h":133.6051,"l":133.3,"n":322,"o":133.6051,"t":"2026-10-12T17:50:00Z","v":6376,"vw":133.450084},{"c":133.27,"h":133.37,"l":133.2,"n":344,"o":133.31,"t":"2026-10-12T17:55:00Z","v":14236,"vw":133.269496},{"c":133.3664,"h":133.47,"l":133.17,"n":321,"o":133.275,"t":"2026-10-12T18:00:00Z","v":10251,"vw":133.304066},{"c":133.18,"h":133.3899,"l":132.93,"n":1129,"o":133.27,"t":"2026-10-12T18:05:00Z","v":62359,"vw":133.025902},{"c":132.75,"h":133.1899,"l":132.75,"n":552,"o":133.17,"t":"2026-10-12T18:10:00Z","v":16833,"vw":132.958496},{"c":132.86,"h":132.91,"l":132.5902,"n":496,"o":132.75,"t":"2026-10-12T18:15:00Z","v":19464,"vw":132.683511},{"c":132.72,"h":132.97,"l":132.71,"n":317,"o":132.84,"t":"2026-10-12T18:20:00Z","v":11467,"vw":132.835377},{"c":132.73,"h":132.865,"l":132.72,"n":423,"o":132.82,"t":"2026-10-12T18:25:00Z","v":11477,"vw":132.799136},{"c":132.48,"h":132.75,"l":132.41,"n":596,"o":132.72,"t":"2026-10-12T18:30:00Z","v":16247,"vw":132.58736},{"c":132.52,"h":132.71,"l":132.3501,"n":370,"o":132.46,"t":"2026-10-12T18:35:00Z","v":14888,"vw":132.486722},{"c":132.36,"h":132.53,"l":132.27,"n":448,"o":132.5268,"t":"2026-10-12T18:40:00Z","v":16136,"vw":132.408666},{"c":132.275,"h":132.47,"l":132.26,"n":417,"o":132.39,"t":"2026-10-12T18:45:00Z","v":13310,"vw":132.342476},{"c":132.41,"h":132.505,"l":132.275,"n":297,"o":132.4,"t":"2026-10-12T18:50:00Z","v":6983,"vw":132.386912},{"c":132.645,"h":132.645,"l":132.38,"n":428,"o":132.4,"t":"2026-10-12T18:55:00Z","v":15204,"vw":132.488171},{"c":132.59,"h":132.71,"l":132.43,"n":391,"o":132.684,"t":"2026-10-12T19:00:00Z","v":10474,"vw":132.545728},{"c":132.455,"h":132.66,"l":132.35,"n":333,"o":132.59,"t":"2026-10-12T19:05:00Z","v":11799,"vw":132.510389},{"c":132.33,"h":132.56,"l":132.33,"n":369,"o":132.54,"t":"2026-10-12T19:10:00Z","v":8868,"vw":132.428873},{"c":132,"h":132.335,"l":131.9,"n":1009,"o":132.31,"t":"2026-10-12T19:15:00Z","v":23673,"vw":132.076961},{"c":131.955,"h":132.1,"l":131.94,"n":475,"o":131.99,"t":"2026-10-12T19:20:00Z","v":14993,"vw":131.998643},{"c":131.96,"h":132.1699,"l":131.9,"n":534,"o":132,"t":"2026-10-12T19:25:00Z","v":12843,"vw":132.009841},{"c":131.885,"h":132.0399,"l":131.61,"n":716,"o":132.005,"t":"2026-10-12T19:30:00Z","v":27452,"vw":131.831633},{"c":132.2,"h":132.3299,"l":131.77,"n":570,"o":131.905,"t":"2026-10-12T19:35:00Z","v":17456,"vw":132.069448},{"c":132.06,"h":132.29,"l":131.94,"n":727,"o":132.2,"t":"2026-10-12T19:40:00Z","v":27644,"vw":132.074679},{"c":131.82,"h":132.25,"l":131.76,"n":688,"o":132.055,"t":"2026-10-12T19:45:00Z","v":24559,"vw":131.967488},{"c":131.78,"h":132.16,"l":131.7,"n":1282,"o":131.82,"t":"2026-10-12T19:50:00Z","v":43781,"vw":131.907732},{"c":131.52,"h":131.95,"l":131.5,"n":3168,"o":131.56,"t":"2026-10-12T19:55:00Z","v":145727,"vw":131.698619},{"c":131.51,"h":131.54,"l":131.51,"n":69,"o":131.54,"t":"2026-10-12T20:00:00Z","v":117031,"vw":131.510033},{"c":131.7401,"h":131.7401,"l":131.7401,"n":3,"o":131.7401,"t":"2026-10-12T20:05:00Z","v":160,"vw":131.7401},{"c":131.98,"h":131.98,"l":131.55,"n":170,"o":131.85,"t":"2026-10-12T20:10:00Z","v":4122,"vw":131.744937},{"c":132,"h":132,"l":131.7,"n":9,"o":131.7,"t":"2026-10-12T20:15:00Z","v":1361,"vw":131.939367},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-12T20:30:00Z","v":244,"vw":132},{"c":131.98,"h":131.99,"l":131.98,"n":10,"o":131.99,"t":"2026-10-12T20:45:00Z","v":1044,"vw":131.982041},{"c":131.6489,"h":131.6489,"l":131.6489,"n":2,"o":131.6489,"t":"2026-10-12T22:35:00Z","v":150,"vw":131.6489},{"c":131.81,"h":131.81,"l":131.81,"n":3,"o":131.81,"t":"2026-10-12T22:40:00Z","v":407,"vw":131.81},{"c":131.8603,"h":131.8603,"l":131.8603,"n":2,"o":131.8603,"t":"2026-10-12T22:45:00Z","v":201,"vw":131.8603},{"c":131.6171,"h":131.6171,"l":131.6171,"n":5,"o":131.6171,"t":"2026-10-12T23:10:00Z","v":203,"vw":131.6171},{"c":131.41,"h":131.6,"l":131.41,"n":58,"o":131.6,"t":"2026-10-12T23:30:00Z","v":1569,"vw":131.542609},{"c":131.4,"h":131.4,"l":131.15,"n":34,"o":131.15,"t":"2026-10-12T23:35:00Z","v":2598,"vw":131.197197},{"c":131.14,"h":131.19,"l":130.02,"n":152,"o":131,"t":"2026-10-13T08:00:00Z","v":3088,"vw":130.87615},{"c":131,"h":131.19,"l":131,"n":50,"o":131.19,"t":"2026-10-13T08:15:00Z","v":534,"vw":131.08052},{"c":131.41,"h":131.41,"l":131.41,"n":6,"o":131.41,"t":"2026-10-13T08:25:00Z","v":194,"vw":131.41},{"c":131.5,"h":131.5,"l":131.5,"n":3,"o":131.5,"t":"2026-10-13T08:40:00Z","v":322,"vw":131.5},{"c":131.5,"h":131.5,"l":131.5,"n":1,"o":131.5,"t":"2026-10-13T10:10:00Z","v":100,"vw":131.5},{"c":131.81,"h":131.81,"l":131.81,"n":3,"o":131.81,"t":"2026-10-13T11:00:00Z","v":501,"vw":131.81},{"c":131.35,"h":131.35,"l":131.35,"n":4,"o":131.35,"t":"2026-10-13T11:20:00Z","v":325,"vw":131.35},{"c":131.11,"h":131.11,"l":131.1,"n":5,"o":131.1,"t":"2026-10-13T11:30:00Z","v":234,"vw":131.105065},{"c":131.3,"h":131.3,"l":131.3,"n":1,"o":131.3,"t":"2026-10-13T11:55:00Z","v":120,"vw":131.3},{"c":131,"h":131,"l":131,"n":77,"o":131,"t":"2026-10-13T12:00:00Z","v":665,"vw":131},{"c":130.5,"h":130.5,"l":130.5,"n":29,"o":130.5,"t":"2026-10-13T12:10:00Z","v":695,"vw":130.5},{"c":130.31,"h":130.31,"l":130.31,"n":2,"o":130.31,"t":"2026-10-13T12:20:00Z","v":502,"vw":130.31},{"c":130.21,"h":130.3,"l":130.21,"n":24,"o":130.29,"t":"2026-10-13T12:30:00Z","v":1596,"vw":130.28125},{"c":130.02,"h":130.08,"l":130.02,"n":43,"o":130.08,"t":"2026-10-13T12:35:00Z","v":695,"vw":130.05},{"c":130,"h":130.1531,"l":130,"n":246,"o":130.1531,"t":"2026-10-13T12:40:00Z","v":2673,"vw":130.016357},{"c":129.81,"h":129.81,"l":129.75,"n":29,"o":129.75,"t":"2026-10-13T12:45:00Z","v":821,"vw":129.78757},{"c":130.1464,"h":130.25,"l":130.1464,"n":5,"o":130.25,"t":"2026-10-13T13:10:00Z","v":730,"vw":130.2056},{"c":130,"h":130,"l":129.9238,"n":7,"o":129.9238,"t":"2026-10-13T13:20:00Z","v":297,"vw":129.953108},{"c":129.25,"h":129.9,"l":128.85,"n":166,"o":129.9,"t":"2026-10-13T13:25:00Z","v":4317,"vw":129.345716},{"c":128.598,"h":129.755,"l":127.6495,"n":1656,"o":129.13,"t":"2026-10-13T13:30:00Z","v":89499,"vw":129.144083},{"c":128.895,"h":129.39,"l":128,"n":645,"o":128.34,"t":"2026-10-13T13:35:00Z","v":19789,"vw":128.790775},{"c":129.58,"h":129.84,"l":129.09,"n":730,"o":129.19,"t":"2026-10-13T13:40:00Z","v":34458,"vw":129.475353},{"c":129.825,"h":130.33,"l":129.55,"n":666,"o":129.88,"t":"2026-10-13T13:45:00Z","v":37306,"vw":129.940405},{"c":128.87,"h":129.77,"l":128.13,"n":1076,"o":129.77,"t":"2026-10-13T13:50:00Z","v":36541,"vw":128.741858},{"c":128.66,"h":128.745,"l":128.05,"n":537,"o":128.745,"t":"2026-10-13T13:55:00Z","v":14486,"vw":128.370221},{"c":128.37,"h":128.58,"l":128,"n":600,"o":128.58,"t":"2026-10-13T14:00:00Z","v":16221,"vw":128.339591},{"c":128.2717,"h":128.43,"l":127.91,"n":589,"o":128.12,"t":"2026-10-13T14:05:00Z","v":15326,"vw":128.177469},{"c":128.265,"h":129.1,"l":128.15,"n":797,"o":128.44,"t":"2026-10-13T14:10:00Z","v":42262,"vw":128.63451},{"c":128.16,"h":128.415,"l":127.87,"n":623,"o":128.27,"t":"2026-10-13T14:15:00Z","v":19879,"vw":128.145426},{"c":128.15,"h":128.38,"l":128,"n":366,"o":128,"t":"2026-10-13T14:20:00Z","v":14401,"vw":128.165023},{"c":127.71,"h":128.125,"l":127.65,"n":624,"o":128.1,"t":"2026-10-13T14:25:00Z","v":25763,"vw":127.887505},{"c":127.18,"h":127.67,"l":127,"n":803,"o":127.67,"t":"2026-10-13T14:30:00Z","v":23369,"vw":127.323972},{"c":127.11,"h":127.55,"l":127.0312,"n":559,"o":127.13,"t":"2026-10-13T14:35:00Z","v":20625,"vw":127.279705},{"c":127.29,"h":127.31,"l":126.8,"n":780,"o":127.15,"t":"2026-10-13T14:40:00Z","v":28710,"vw":127.059855},{"c":126.6,"h":127.27,"l":126.58,"n":653,"o":127.27,"t":"2026-10-13T14:45:00Z","v":18910,"vw":126.837686},{"c":125.395,"h":126.6,"l":125.2,"n":1290,"o":126.58,"t":"2026-10-13T14:50:00Z","v":59976,"vw":125.711876},{"c":125.415,"h":125.83,"l":125.3324,"n":784,"o":125.425,"t":"2026-10-13T14:55:00Z","v":35899,"vw":125.607321},{"c":126.17,"h":126.17,"l":125.415,"n":569,"o":125.415,"t":"2026-10-13T15:00:00Z","v":38255,"vw":125.73166},{"c":126.635,"h":126.7,"l":126,"n":626,"o":126.02,"t":"2026-10-13T15:05:00Z","v":41481,"vw":126.325655},{"c":126.64,"h":126.99,"l":126.61,"n":604,"o":126.645,"t":"2026-10-13T15:10:00Z","v":30137,"vw":126.812713},{"c":126.565,"h":126.79,"l":126.46,"n":344,"o":126.63,"t":"2026-10-13T15:15:00Z","v":15331,"vw":126.604466},{"c":126.315,"h":126.68,"l":126.02,"n":842,"o":126.58,"t":"2026-10-13T15:20:00Z","v":44485,"vw":126.414202},{"c":126.23,"h":126.455,"l":126.15,"n":382,"o":126.3175,"t":"2026-10-13T15:25:00Z","v":13304,"vw":126.303287},{"c":126.3,"h":126.6399,"l":126.215,"n":476,"o":126.215,"t":"2026-10-13T15:30:00Z","v":17686,"vw":126.471774},{"c":126.35,"h":126.43,"l":126.0501,"n":459,"o":126.3922,"t":"2026-10-13T15:35:00Z","v":13307,"vw":126.2267},{"c":126.32,"h":126.43,"l":126.05,"n":471,"o":126.35,"t":"2026-10-13T15:40:00Z","v":23790,"vw":126.248307},{"c":126.69,"h":126.69,"l":126.08,"n":393,"o":126.44,"t":"2026-10-13T15:45:00Z","v":22274,"vw":126.329591},{"c":126.53,"h":126.69,"l":126.365,"n":415,"o":126.6254,"t":"2026-10-13T15:50:00Z","v":21162,"vw":126.544683},{"c":127.45,"h":127.6,"l":126.3303,"n":972,"o":126.49,"t":"2026-10-13T15:55:00Z","v":63483,"vw":127.119028},{"c":127.62,"h":127.83,"l":127.15,"n":580,"o":127.4452,"t":"2026-10-13T16:00:00Z","v":33924,"vw":127.598902},{"c":127.85,"h":128,"l":127.625,"n":404,"o":127.625,"t":"2026-10-13T16:05:00Z","v":19748,"vw":127.787225},{"c":128.085,"h":128.2,"l":127.71,"n":361,"o":127.83,"t":"2026-10-13T16:10:00Z","v":17396,"vw":127.999501},{"c":127.71,"h":128.11,"l":127.54,"n":388,"o":128.03,"t":"2026-10-13T16:15:00Z","v":18049,"vw":127.864316},{"c":127.692,"h":127.84,"l":127.5001,"n":347,"o":127.78,"t":"2026-10-13T16:20:00Z","v":21411,"vw":127.67672},{"c":127.3,"h":127.755,"l":127.3,"n":361,"o":127.66,"t":"2026-10-13T16:25:00Z","v":18341,"vw":127.579069},{"c":127.35,"h":127.6099,"l":127.2001,"n":397,"o":127.35,"t":"2026-10-13T16:30:00Z","v":25214,"vw":127.350629},{"c":128.17,"h":128.4,"l":127.33,"n":420,"o":127.4417,"t":"2026-10-13T16:35:00Z","v":23092,"vw":127.651728},{"c":128.41,"h":128.5548,"l":127.9295,"n":350,"o":128.175,"t":"2026-10-13T16:40:00Z","v":16131,"vw":128.218486},{"c":128.165,"h":128.59,"l":128.03,"n":275,"o":128.4,"t":"2026-10-13T16:45:00Z","v":12527,"vw":128.386996},{"c":127.8,"h":128.13,"l":127.8,"n":244,"o":128.01,"t":"2026-10-13T16:50:00Z","v":9048,"vw":127.951847},{"c":127.68,"h":127.945,"l":127.54,"n":266,"o":127.945,"t":"2026-10-13T16:55:00Z","v":10928,"vw":127.749074},{"c":127.25,"h":127.81,"l":127.23,"n":370,"o":127.675,"t":"2026-10-13T17:00:00Z","v":18644,"vw":127.393998},{"c":127.345,"h":127.39,"l":127.1345,"n":244,"o":127.2,"t":"2026-10-13T17:05:00Z","v":10113,"vw":127.251755},{"c":127.44,"h":127.5274,"l":127.31,"n":309,"o":127.33,"t":"2026-10-13T17:10:00Z","v":12835,"vw":127.41013},{"c":127.49,"h":127.64,"l":127.36,"n":280,"o":127.56,"t":"2026-10-13T17:15:00Z","v":9500,"vw":127.460285},{"c":127.57,"h":127.66,"l":127.41,"n":226,"o":127.56,"t":"2026-10-13T17:20:00Z","v":7415,"vw":127.518014},{"c":127.36,"h":127.59,"l":127.35,"n":209,"o":127.55,"t":"2026-10-13T17:25:00Z","v":6465,"vw":127.450203},{"c":127.58,"h":127.58,"l":127.28,"n":283,"o":127.43,"t":"2026-10-13T17:30:00Z","v":7798,"vw":127.447845},{"c":127.65,"h":127.7699,"l":127.53,"n":265,"o":127.58,"t":"2026-10-13T17:35:00Z","v":8566,"vw":127.622141},{"c":127.78,"h":127.78,"l":127.57,"n":188,"o":127.57,"t":"2026-10-13T17:40:00Z","v":8856,"vw":127.652375},{"c":127.71,"h":127.86,"l":127.7,"n":181,"o":127.76,"t":"2026-10-13T17:45:00Z","v":7523,"vw":127.74881},{"c":127.51,"h":127.83,"l":127.4101,"n":316,"o":127.83,"t":"2026-10-13T17:50:00Z","v":11194,"vw":127.527051},{"c":127.625,"h":127.635,"l":127.4,"n":291,"o":127.51,"t":"2026-10-13T17:55:00Z","v":10147,"vw":127.535243},{"c":127.8632,"h":127.9,"l":127.5914,"n":299,"o":127.67,"t":"2026-10-13T18:00:00Z","v":11826,"vw":127.768515},{"c":128.7335,"h":128.84,"l":127.81,"n":487,"o":127.83,"t":"2026-10-13T18:05:00Z","v":25776,"vw":128.373352},{"c":128.37,"h":129,"l":128.36,"n":258,"o":128.695,"t":"2026-10-13T18:10:00Z","v":7917,"vw":128.628771},{"c":128.515,"h":128.64,"l":128.2,"n":231,"o":128.37,"t":"2026-10-13T18:15:00Z","v":11793,"vw":128.376358},{"c":128.08,"h":128.665,"l":127.9431,"n":354,"o":128.555,"t":"2026-10-13T18:20:00Z","v":17547,"vw":128.261229},{"c":128.27,"h":128.6,"l":128,"n":233,"o":128,"t":"2026-10-13T18:25:00Z","v":6787,"vw":128.195591},{"c":127.985,"h":128.3,"l":127.985,"n":230,"o":128.265,"t":"2026-10-13T18:30:00Z","v":5088,"vw":128.121207},{"c":127.78,"h":128.1,"l":127.7401,"n":261,"o":128.03,"t":"2026-10-13T18:35:00Z","v":10128,"vw":127.944536},{"c":128.02,"h":128.13,"l":127.83,"n":246,"o":127.87,"t":"2026-10-13T18:40:00Z","v":9788,"vw":127.994538},{"c":128.285,"h":128.285,"l":127.92,"n":296,"o":128.045,"t":"2026-10-13T18:45:00Z","v":13001,"vw":128.112507},{"c":128.3,"h":128.36,"l":128.16,"n":201,"o":128.24,"t":"2026-10-13T18:50:00Z","v":11763,"vw":128.248601},{"c":128.19,"h":128.4764,"l":128.19,"n":279,"o":128.32,"t":"2026-10-13T18:55:00Z","v":13612,"vw":128.361585},{"c":128.16,"h":128.2992,"l":128.08,"n":248,"o":128.2992,"t":"2026-10-13T19:00:00Z","v":7145,"vw":128.183413},{"c":128.5275,"h":128.55,"l":128.165,"n":225,"o":128.165,"t":"2026-10-13T19:05:00Z","v":9876,"vw":128.374616},{"c":128.6,"h":128.61,"l":128.44,"n":306,"o":128.5,"t":"2026-10-13T19:10:00Z","v":18457,"vw":128.536688},{"c":128.65,"h":128.65,"l":128.44,"n":331,"o":128.525,"t":"2026-10-13T19:15:00Z","v":9271,"vw":128.520791},{"c":128.835,"h":128.845,"l":128.55,"n":436,"o":128.55,"t":"2026-10-13T19:20:00Z","v":17821,"vw":128.708397},{"c":128.68,"h":128.8611,"l":128.68,"n":328,"o":128.835,"t":"2026-10-13T19:25:00Z","v":10090,"vw":128.794398},{"c":128.85,"h":128.85,"l":128.5,"n":485,"o":128.71,"t":"2026-10-13T19:30:00Z","v":15514,"vw":128.658599},{"c":128.594,"h":128.9,"l":128.5,"n":469,"o":128.86,"t":"2026-10-13T19:35:00Z","v":20914,"vw":128.605751},{"c":128.28,"h":128.65,"l":128.28,"n":578,"o":128.65,"t":"2026-10-13T19:40:00Z","v":17215,"vw":128.48417},{"c":127.97,"h":128.361,"l":127.94,"n":602,"o":128.315,"t":"2026-10-13T19:45:00Z","v":37890,"vw":128.158349},{"c":127.72,"h":127.97,"l":127.51,"n":923,"o":127.97,"t":"2026-10-13T19:50:00Z","v":32681,"vw":127.778409},{"c":127.1,"h":127.69,"l":127.05,"n":2461,"o":127.61,"t":"2026-10-13T19:55:00Z","v":98871,"vw":127.374971},{"c":127.55,"h":127.55,"l":127.13,"n":69,"o":127.13,"t":"2026-10-13T20:00:00Z","v":154966,"vw":127.130995},{"c":127.5263,"h":127.5263,"l":127.01,"n":55,"o":127.06,"t":"2026-10-13T20:05:00Z","v":1712,"vw":127.097037},{"c":128.23,"h":128.3,"l":127.54,"n":244,"o":127.54,"t":"2026-10-13T20:10:00Z","v":5077,"vw":127.89566},{"c":128.24,"h":128.24,"l":128.24,"n":40,"o":128.24,"t":"2026-10-13T20:20:00Z","v":671,"vw":128.24},{"c":128.44,"h":128.44,"l":128,"n":26,"o":128,"t":"2026-10-13T20:30:00Z","v":2646,"vw":128.069496},{"c":128.3055,"h":128.3055,"l":128.3055,"n":9,"o":128.3055,"t":"2026-10-13T20:35:00Z","v":216,"vw":128.3055},{"c":128.1,"h":128.1,"l":127.893,"n":4,"o":127.893,"t":"2026-10-13T20:40:00Z","v":250,"vw":128.005909},{"c":127.893,"h":127.893,"l":127.893,"n":1,"o":127.893,"t":"2026-10-13T20:45:00Z","v":100,"vw":127.893},{"c":128.2,"h":128.2,"l":128.2,"n":3,"o":128.2,"t":"2026-10-13T21:05:00Z","v":1018,"vw":128.2},{"c":128.3281,"h":128.3281,"l":128.3281,"n":3,"o":128.3281,"t":"2026-10-13T21:10:00Z","v":250,"vw":128.3281},{"c":128.11,"h":128.15,"l":128.062,"n":7,"o":128.062,"t":"2026-10-13T21:15:00Z","v":880,"vw":128.0892},{"c":128.369,"h":128.369,"l":128.369,"n":2,"o":128.369,"t":"2026-10-13T21:20:00Z","v":404,"vw":128.369},{"c":128.338,"h":128.4,"l":128.338,"n":6,"o":128.4,"t":"2026-10-13T21:25:00Z","v":830,"vw":128.384442},{"c":128.338,"h":128.338,"l":128.338,"n":1,"o":128.338,"t":"2026-10-13T21:35:00Z","v":450,"vw":128.338},{"c":128.04,"h":128.04,"l":128.04,"n":14,"o":128.04,"t":"2026-10-13T21:40:00Z","v":323,"vw":128.04},{"c":127.35,"h":128.04,"l":127.15,"n":391,"o":128.04,"t":"2026-10-13T22:05:00Z","v":5339,"vw":127.447087},{"c":127.217,"h":127.217,"l":127.217,"n":4,"o":127.217,"t":"2026-10-13T22:25:00Z","v":1504,"vw":127.217},{"c":128.2,"h":128.3,"l":127.97,"n":10,"o":127.97,"t":"2026-10-13T23:05:00Z","v":578,"vw":128.094444},{"c":128.0465,"h":128.0465,"l":128.03,"n":9,"o":128.03,"t":"2026-10-13T23:10:00Z","v":756,"vw":128.03259},{"c":128.03,"h":128.03,"l":128.03,"n":1,"o":128.03,"t":"2026-10-13T23:15:00Z","v":100,"vw":128.03},{"c":128.0001,"h":128.1,"l":128,"n":28,"o":128.1,"t":"2026-10-13T23:20:00Z","v":709,"vw":128.031807},{"c":127.9,"h":127.9,"l":127.9,"n":4,"o":127.9,"t":"2026-10-13T23:45:00Z","v":122,"vw":127.9},{"c":126.93,"h":127.7,"l":126.93,"n":127,"o":127.7,"t":"2026-10-14T08:00:00Z","v":1774,"vw":127.114431},{"c":127.67,"h":127.7,"l":127.67,"n":37,"o":127.7,"t":"2026-10-14T08:50:00Z","v":1420,"vw":127.683035},{"c":128.2,"h":128.2,"l":128.19,"n":22,"o":128.19,"t":"2026-10-14T10:40:00Z","v":511,"vw":128.196875},{"c":127.84,"h":127.85,"l":127.84,"n":3,"o":127.85,"t":"2026-10-14T11:00:00Z","v":295,"vw":127.846429},{"c":128.6,"h":128.6,"l":128.6,"n":3,"o":128.6,"t":"2026-10-14T11:15:00Z","v":254,"vw":128.6},{"c":127.53,"h":127.8836,"l":127.53,"n":31,"o":127.8836,"t":"2026-10-14T11:35:00Z","v":2534,"vw":127.558582},{"c":127.0479,"h":127.0479,"l":127.0479,"n":8,"o":127.0479,"t":"2026-10-14T12:00:00Z","v":705,"vw":127.0479},{"c":127.13,"h":127.13,"l":127.13,"n":1,"o":127.13,"t":"2026-10-14T12:15:00Z","v":768,"vw":127.13},{"c":127.6042,"h":127.6042,"l":127.6042,"n":2,"o":127.6042,"t":"2026-10-14T12:20:00Z","v":110,"vw":127.6042},{"c":126.4,"h":127,"l":126.3,"n":116,"o":127,"t":"2026-10-14T12:30:00Z","v":4129,"vw":126.636046},{"c":126.3,"h":126.45,"l":126.01,"n":61,"o":126.45,"t":"2026-10-14T12:35:00Z","v":2305,"vw":126.24816},{"c":126.3072,"h":126.4107,"l":126.142,"n":5,"o":126.4107,"t":"2026-10-14T12:40:00Z","v":556,"vw":126.290373},{"c":126.76,"h":126.76,"l":126.71,"n":8,"o":126.71,"t":"2026-10-14T12:50:00Z","v":511,"vw":126.743871},{"c":126.8306,"h":126.8306,"l":126.5,"n":11,"o":126.5,"t":"2026-10-14T12:55:00Z","v":646,"vw":126.69836},{"c":126.3,"h":126.3,"l":126.3,"n":4,"o":126.3,"t":"2026-10-14T13:00:00Z","v":184,"vw":126.3},{"c":126.1471,"h":126.3,"l":126.1471,"n":16,"o":126.2,"t":"2026-10-14T13:05:00Z","v":556,"vw":126.210375},{"c":126.3,"h":126.3,"l":126.2,"n":61,"o":126.3,"t":"2026-10-14T13:10:00Z","v":1348,"vw":126.269697},{"c":125.8,"h":126.4241,"l":125.8,"n":157,"o":126.4241,"t":"2026-10-14T13:15:00Z","v":9408,"vw":125.869573},{"c":125.934,"h":125.9507,"l":125.5,"n":62,"o":125.5,"t":"2026-10-14T13:20:00Z","v":2804,"vw":125.788599},{"c":125.26,"h":126.16,"l":125.26,"n":165,"o":126.16,"t":"2026-10-14T13:25:00Z","v":3305,"vw":125.646595},{"c":126.35,"h":127.25,"l":125.212,"n":884,"o":125.6,"t":"2026-10-14T13:30:00Z","v":70951,"vw":125.856988},{"c":127.2795,"h":127.2795,"l":126.34,"n":436,"o":126.42,"t":"2026-10-14T13:35:00Z","v":22485,"vw":126.778886},{"c":128.34,"h":128.71,"l":127.08,"n":600,"o":127.14,"t":"2026-10-14T13:40:00Z","v":29102,"vw":127.780588},{"c":128.8175,"h":129.77,"l":128.165,"n":983,"o":128.39,"t":"2026-10-14T13:45:00Z","v":59815,"vw":129.068556},{"c":127.55,"h":129.41,"l":127.55,"n":510,"o":128.825,"t":"2026-10-14T13:50:00Z","v":17083,"vw":128.554492},{"c":125.23,"h":127.6817,"l":125.23,"n":565,"o":127.645,"t":"2026-10-14T13:55:00Z","v":25877,"vw":126.234551},{"c":124.5047,"h":125.5699,"l":124.365,"n":1667,"o":125.21,"t":"2026-10-14T14:00:00Z","v":57498,"vw":124.9664},{"c":125.15,"h":125.289,"l":124.286,"n":548,"o":124.5,"t":"2026-10-14T14:05:00Z","v":17964,"vw":124.740309},{"c":124.404,"h":125.13,"l":124.3,"n":602,"o":124.86,"t":"2026-10-14T14:10:00Z","v":16816,"vw":124.555584},{"c":124.93,"h":125.17,"l":124.44,"n":552,"o":124.44,"t":"2026-10-14T14:15:00Z","v":26598,"vw":124.673618},{"c":124.8,"h":125.3639,"l":124.51,"n":531,"o":124.87,"t":"2026-10-14T14:20:00Z","v":15759,"vw":124.92122},{"c":124.72,"h":124.96,"l":124.5,"n":451,"o":124.67,"t":"2026-10-14T14:25:00Z","v":13735,"vw":124.703662},{"c":125.16,"h":125.17,"l":124.59,"n":371,"o":124.675,"t":"2026-10-14T14:30:00Z","v":7077,"vw":124.916145},{"c":125.08,"h":125.76,"l":125.08,"n":358,"o":125.21,"t":"2026-10-14T14:35:00Z","v":10034,"vw":125.353229},{"c":125.87,"h":125.9999,"l":125.18,"n":394,"o":125.18,"t":"2026-10-14T14:40:00Z","v":13780,"vw":125.407136},{"c":125.305,"h":125.84,"l":125.305,"n":360,"o":125.535,"t":"2026-10-14T14:45:00Z","v":19623,"vw":125.618717},{"c":124.565,"h":125.2308,"l":124.25,"n":666,"o":125.22,"t":"2026-10-14T14:50:00Z","v":54574,"vw":124.71471},{"c":124.65,"h":124.9099,"l":124.65,"n":329,"o":124.82,"t":"2026-10-14T14:55:00Z","v":10042,"vw":124.731828},{"c":124.2,"h":124.79,"l":124.2,"n":447,"o":124.65,"t":"2026-10-14T15:00:00Z","v":14861,"vw":124.398791},{"c":123.97,"h":124.2,"l":123.8501,"n":851,"o":124.2,"t":"2026-10-14T15:05:00Z","v":22343,"vw":124.035441},{"c":123.35,"h":123.95,"l":123.3,"n":759,"o":123.95,"t":"2026-10-14T15:10:00Z","v":24952,"vw":123.68107},{"c":123.7,"h":123.704,"l":123.3001,"n":524,"o":123.4,"t":"2026-10-14T15:15:00Z","v":18285,"vw":123.514751},{"c":123.46,"h":123.825,"l":123.4353,"n":395,"o":123.675,"t":"2026-10-14T15:20:00Z","v":12616,"vw":123.564897},{"c":123.78,"h":123.87,"l":123.5,"n":424,"o":123.505,"t":"2026-10-14T15:25:00Z","v":16541,"vw":123.597605},{"c":123.47,"h":123.955,"l":123.44,"n":450,"o":123.7041,"t":"2026-10-14T15:30:00Z","v":11642,"vw":123.829147},{"c":123.4323,"h":123.52,"l":123.2,"n":515,"o":123.415,"t":"2026-10-14T15:35:00Z","v":15994,"vw":123.363141},{"c":123.01,"h":123.5,"l":122.86,"n":783,"o":123.5,"t":"2026-10-14T15:40:00Z","v":26573,"vw":123.037034},{"c":123.175,"h":123.24,"l":123,"n":398,"o":123,"t":"2026-10-14T15:45:00Z","v":11916,"vw":123.118788},{"c":123.415,"h":123.51,"l":123.085,"n":428,"o":123.15,"t":"2026-10-14T15:50:00Z","v":15471,"vw":123.271013},{"c":123.115,"h":123.5,"l":123.01,"n":393,"o":123.345,"t":"2026-10-14T15:55:00Z","v":12991,"vw":123.223266},{"c":123.585,"h":123.7,"l":123.0601,"n":393,"o":123.115,"t":"2026-10-14T16:00:00Z","v":15205,"vw":123.329913},{"c":123.56,"h":123.9,"l":123.48,"n":415,"o":123.52,"t":"2026-10-14T16:05:00Z","v":9848,"vw":123.621245},{"c":123.1,"h":123.72,"l":123.03,"n":445,"o":123.645,"t":"2026-10-14T16:10:00Z","v":11444,"vw":123.503454},{"c":123,"h":123.25,"l":122.947,"n":478,"o":123,"t":"2026-10-14T16:15:00Z","v":13205,"vw":123.041038},{"c":123.335,"h":123.5,"l":123.0275,"n":393,"o":123.05,"t":"2026-10-14T16:20:00Z","v":15251,"vw":123.281841},{"c":123.185,"h":123.36,"l":123.1575,"n":416,"o":123.335,"t":"2026-10-14T16:25:00Z","v":15322,"vw":123.284189},{"c":123.67,"h":123.9,"l":123.1,"n":586,"o":123.16,"t":"2026-10-14T16:30:00Z","v":27331,"vw":123.667693},{"c":124.13,"h":124.16,"l":123.6606,"n":414,"o":123.75,"t":"2026-10-14T16:35:00Z","v":18784,"vw":124.021814},{"c":123.9,"h":124.02,"l":123.72,"n":380,"o":124.02,"t":"2026-10-14T16:40:00Z","v":14508,"vw":123.878512},{"c":123.865,"h":124.01,"l":123.8,"n":331,"o":123.9,"t":"2026-10-14T16:45:00Z","v":12214,"vw":123.886373},{"c":123.74,"h":123.91,"l":123.695,"n":259,"o":123.73,"t":"2026-10-14T16:50:00Z","v":12102,"vw":123.791265},{"c":124.305,"h":124.49,"l":123.67,"n":354,"o":123.77,"t":"2026-10-14T16:55:00Z","v":10473,"vw":123.861453},{"c":123.91,"h":124.69,"l":123.91,"n":368,"o":124.29,"t":"2026-10-14T17:00:00Z","v":12998,"vw":124.287521},{"c":123.76,"h":124.07,"l":123.71,"n":285,"o":123.975,"t":"2026-10-14T17:05:00Z","v":10089,"vw":123.954757},{"c":123.38,"h":123.58,"l":123.27,"n":249,"o":123.58,"t":"2026-10-14T17:10:00Z","v":7495,"vw":123.403812},{"c":123.32,"h":123.44,"l":123.26,"n":282,"o":123.37,"t":"2026-10-14T17:15:00Z","v":7644,"vw":123.350362},{"c":123.38,"h":123.45,"l":123.2,"n":295,"o":123.44,"t":"2026-10-14T17:20:00Z","v":12693,"vw":123.341075},{"c":122.9975,"h":123.36,"l":122.92,"n":368,"o":123.36,"t":"2026-10-14T17:25:00Z","v":13620,"vw":123.115819},{"c":122.8875,"h":123.08,"l":122.81,"n":384,"o":122.94,"t":"2026-10-14T17:30:00Z","v":14390,"vw":122.937606},{"c":122.69,"h":122.87,"l":122.59,"n":400,"o":122.87,"t":"2026-10-14T17:35:00Z","v":11999,"vw":122.675887},{"c":122.88,"h":122.88,"l":122.6401,"n":376,"o":122.73,"t":"2026-10-14T17:40:00Z","v":10161,"vw":122.745658},{"c":122.605,"h":122.7524,"l":122.5,"n":340,"o":122.65,"t":"2026-10-14T17:45:00Z","v":7340,"vw":122.618986},{"c":122.39,"h":122.5,"l":122.39,"n":424,"o":122.5,"t":"2026-10-14T17:50:00Z","v":9065,"vw":122.429764},{"c":121.97,"h":122.385,"l":121.765,"n":796,"o":122.385,"t":"2026-10-14T17:55:00Z","v":21243,"vw":122.01609},{"c":121.835,"h":122.12,"l":121.6601,"n":527,"o":121.85,"t":"2026-10-14T18:00:00Z","v":23729,"vw":121.886893},{"c":121.79,"h":122.0699,"l":121.75,"n":270,"o":121.94,"t":"2026-10-14T18:05:00Z","v":10089,"vw":121.940852},{"c":122.12,"h":122.12,"l":121.7,"n":354,"o":121.76,"t":"2026-10-14T18:10:00Z","v":9719,"vw":121.813875},{"c":122.17,"h":122.29,"l":121.8298,"n":306,"o":122.09,"t":"2026-10-14T18:15:00Z","v":13705,"vw":122.102605},{"c":121.765,"h":122.064,"l":121.765,"n":266,"o":122.064,"t":"2026-10-14T18:20:00Z","v":5821,"vw":121.95325},{"c":121.74,"h":121.81,"l":121.65,"n":337,"o":121.72,"t":"2026-10-14T18:25:00Z","v":5906,"vw":121.743988},{"c":121.555,"h":121.9,"l":121.555,"n":400,"o":121.76,"t":"2026-10-14T18:30:00Z","v":20389,"vw":121.699963},{"c":121.355,"h":121.56,"l":121.33,"n":395,"o":121.5,"t":"2026-10-14T18:35:00Z","v":10423,"vw":121.42089},{"c":121.63,"h":121.71,"l":121.4175,"n":384,"o":121.44,"t":"2026-10-14T18:40:00Z","v":8685,"vw":121.562425},{"c":121.79,"h":122,"l":121.51,"n":383,"o":121.54,"t":"2026-10-14T18:45:00Z","v":18605,"vw":121.667705},{"c":121.85,"h":121.889,"l":121.56,"n":418,"o":121.71,"t":"2026-10-14T18:50:00Z","v":13369,"vw":121.73642},{"c":121.94,"h":122.02,"l":121.77,"n":294,"o":121.89,"t":"2026-10-14T18:55:00Z","v":12684,"vw":121.927181},{"c":121.8,"h":121.91,"l":121.75,"n":306,"o":121.86,"t":"2026-10-14T19:00:00Z","v":7217,"vw":121.837222},{"c":122.04,"h":122.09,"l":121.73,"n":337,"o":121.73,"t":"2026-10-14T19:05:00Z","v":9838,"vw":121.974579},{"c":121.94,"h":122.16,"l":121.94,"n":320,"o":122.1199,"t":"2026-10-14T19:10:00Z","v":8152,"vw":122.071125},{"c":121.79,"h":121.95,"l":121.44,"n":664,"o":121.8078,"t":"2026-10-14T19:15:00Z","v":30854,"vw":121.700043},{"c":121.665,"h":121.835,"l":121.64,"n":438,"o":121.835,"t":"2026-10-14T19:20:00Z","v":16435,"vw":121.729513},{"c":121.35,"h":121.6525,"l":121.31,"n":473,"o":121.5701,"t":"2026-10-14T19:25:00Z","v":16853,"vw":121.472521},{"c":120.915,"h":121.59,"l":120.82,"n":1148,"o":121.2554,"t":"2026-10-14T19:30:00Z","v":40645,"vw":121.264806},{"c":120.3699,"h":120.92,"l":120.2,"n":1022,"o":120.92,"t":"2026-10-14T19:35:00Z","v":41716,"vw":120.493031},{"c":120.83,"h":120.96,"l":120.22,"n":1273,"o":120.25,"t":"2026-10-14T19:40:00Z","v":58128,"vw":120.668225},{"c":120.56,"h":120.96,"l":120.31,"n":946,"o":120.859,"t":"2026-10-14T19:45:00Z","v":41403,"vw":120.689329},{"c":120.38,"h":120.7099,"l":120.35,"n":959,"o":120.47,"t":"2026-10-14T19:50:00Z","v":29060,"vw":120.530981},{"c":120.54,"h":120.69,"l":120.25,"n":2555,"o":120.45,"t":"2026-10-14T19:55:00Z","v":85654,"vw":120.433153},{"c":120.6,"h":120.6,"l":120.6,"n":62,"o":120.6,"t":"2026-10-14T20:00:00Z","v":109334,"vw":120.6},{"c":120.8,"h":120.89,"l":120.6449,"n":55,"o":120.8,"t":"2026-10-14T20:05:00Z","v":3046,"vw":120.831821},{"c":120.85,"h":120.85,"l":120.77,"n":24,"o":120.77,"t":"2026-10-14T20:10:00Z","v":543,"vw":120.801348},{"c":120.72,"h":120.9333,"l":120.72,"n":34,"o":120.72,"t":"2026-10-14T20:15:00Z","v":886,"vw":120.823641},{"c":120.5551,"h":120.7,"l":120.5551,"n":7,"o":120.7,"t":"2026-10-14T20:20:00Z","v":612,"vw":120.610348},{"c":120.9,"h":120.9,"l":120.9,"n":5,"o":120.9,"t":"2026-10-14T20:30:00Z","v":131,"vw":120.9},{"c":120.62,"h":120.64,"l":120.62,"n":14,"o":120.64,"t":"2026-10-14T20:35:00Z","v":500,"vw":120.633333},{"c":120.367,"h":120.8551,"l":120.367,"n":63,"o":120.8551,"t":"2026-10-14T20:40:00Z","v":1470,"vw":120.521739},{"c":120.7,"h":120.807,"l":120.7,"n":15,"o":120.807,"t":"2026-10-14T20:45:00Z","v":515,"vw":120.762941},{"c":120.9,"h":120.9,"l":120.9,"n":3,"o":120.9,"t":"2026-10-14T21:05:00Z","v":125,"vw":120.9},{"c":120.6,"h":120.65,"l":120.6,"n":65,"o":120.65,"t":"2026-10-14T21:10:00Z","v":722,"vw":120.625958},{"c":120.7999,"h":120.7999,"l":120.7999,"n":3,"o":120.7999,"t":"2026-10-14T21:20:00Z","v":205,"vw":120.7999},{"c":120.75,"h":120.75,"l":120.75,"n":1,"o":120.75,"t":"2026-10-14T21:25:00Z","v":800,"vw":120.75},{"c":120.6648,"h":120.6648,"l":120.6648,"n":15,"o":120.6648,"t":"2026-10-14T21:40:00Z","v":334,"vw":120.6648},{"c":120.7122,"h":120.7122,"l":120.7122,"n":1,"o":120.7122,"t":"2026-10-14T21:45:00Z","v":200,"vw":120.7122},{"c":120.6,"h":120.6,"l":120.6,"n":7,"o":120.6,"t":"2026-10-14T22:05:00Z","v":674,"vw":120.6},{"c":120.2958,"h":120.48,"l":120.2958,"n":44,"o":120.48,"t":"2026-10-14T22:15:00Z","v":547,"vw":120.4186},{"c":120.4837,"h":120.4837,"l":120.35,"n":22,"o":120.42,"t":"2026-10-14T22:25:00Z","v":1131,"vw":120.387489},{"c":120,"h":120.333,"l":120,"n":312,"o":120.333,"t":"2026-10-14T22:30:00Z","v":5960,"vw":120.11932},{"c":119.9,"h":119.99,"l":119.9,"n":15,"o":119.99,"t":"2026-10-14T22:35:00Z","v":617,"vw":119.932727},{"c":120,"h":120,"l":119.6832,"n":16,"o":119.6832,"t":"2026-10-14T22:40:00Z","v":815,"vw":119.926892},{"c":120.35,"h":120.35,"l":120.35,"n":3,"o":120.35,"t":"2026-10-14T22:45:00Z","v":265,"vw":120.35},{"c":120.15,"h":120.15,"l":120.15,"n":7,"o":120.15,"t":"2026-10-14T22:50:00Z","v":246,"vw":120.15},{"c":120.35,"h":120.35,"l":119.0609,"n":260,"o":120.16,"t":"2026-10-14T22:55:00Z","v":4160,"vw":119.384594},{"c":119,"h":120.2423,"l":119,"n":9,"o":119.65,"t":"2026-10-14T23:15:00Z","v":792,"vw":119.415541},{"c":119.9,"h":119.9,"l":119.9,"n":20,"o":119.9,"t":"2026-10-14T23:20:00Z","v":2041,"vw":119.9},{"c":119.6,"h":119.6,"l":119.6,"n":5,"o":119.6,"t":"2026-10-14T23:25:00Z","v":269,"vw":119.6},{"c":119.1705,"h":119.3256,"l":119,"n":4,"o":119,"t":"2026-10-14T23:40:00Z","v":1055,"vw":119.274782},{"c":119.7,"h":119.7,"l":119.7,"n":1,"o":119.7,"t":"2026-10-14T23:45:00Z","v":400,"vw":119.7},{"c":119.3662,"h":119.3662,"l":119.3662,"n":2,"o":119.3662,"t":"2026-10-14T23:55:00Z","v":102,"vw":119.3662},{"c":119.9,"h":119.9,"l":118.65,"n":217,"o":119.9,"t":"2026-10-15T08:00:00Z","v":3744,"vw":119.169929},{"c":119,"h":119,"l":119,"n":35,"o":119,"t":"2026-10-15T08:05:00Z","v":343,"vw":119},{"c":118.5,"h":118.5,"l":118.5,"n":5,"o":118.5,"t":"2026-10-15T08:10:00Z","v":118,"vw":118.5},{"c":118.03,"h":119,"l":118.03,"n":4,"o":119,"t":"2026-10-15T08:25:00Z","v":1102,"vw":118.118182},{"c":118.3,"h":118.3,"l":118.03,"n":5,"o":118.03,"t":"2026-10-15T08:30:00Z","v":400,"vw":118.12},{"c":119.05,"h":119.05,"l":119.05,"n":1,"o":119.05,"t":"2026-10-15T09:05:00Z","v":2000,"vw":119.05},{"c":118,"h":118,"l":118,"n":37,"o":118,"t":"2026-10-15T09:35:00Z","v":641,"vw":118},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-15T09:40:00Z","v":100,"vw":120},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-15T10:05:00Z","v":101,"vw":119},{"c":118,"h":118,"l":118,"n":14,"o":118,"t":"2026-10-15T10:25:00Z","v":251,"vw":118},{"c":118.85,"h":118.85,"l":118.85,"n":6,"o":118.85,"t":"2026-10-15T10:30:00Z","v":1004,"vw":118.85},{"c":118.7,"h":118.7,"l":118.7,"n":6,"o":118.7,"t":"2026-10-15T10:35:00Z","v":515,"vw":118.7},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-15T10:55:00Z","v":361,"vw":120},{"c":118,"h":118.85,"l":117.2458,"n":176,"o":118.85,"t":"2026-10-15T11:00:00Z","v":3093,"vw":117.845746},{"c":118,"h":118,"l":117.87,"n":12,"o":118,"t":"2026-10-15T11:05:00Z","v":865,"vw":117.980183},{"c":118,"h":119,"l":118,"n":19,"o":118,"t":"2026-10-15T11:10:00Z","v":1030,"vw":118.414267},{"c":118.45,"h":118.45,"l":118,"n":40,"o":118.0775,"t":"2026-10-15T11:15:00Z","v":1333,"vw":118.122188},{"c":118.2,"h":118.4535,"l":118.2,"n":16,"o":118.33,"t":"2026-10-15T11:25:00Z","v":687,"vw":118.351666},{"c":118.36,"h":118.5,"l":118.36,"n":17,"o":118.4,"t":"2026-10-15T11:30:00Z","v":954,"vw":118.394374},{"c":119,"h":119,"l":118.3207,"n":30,"o":118.36,"t":"2026-10-15T11:35:00Z","v":2131,"vw":118.41379},{"c":119.7001,"h":119.7001,"l":119.3,"n":16,"o":119.3,"t":"2026-10-15T11:40:00Z","v":1010,"vw":119.513892},{"c":119.9,"h":119.9,"l":119.26,"n":5,"o":119.26,"t":"2026-10-15T11:45:00Z","v":272,"vw":119.644},{"c":119.3,"h":119.31,"l":119.3,"n":7,"o":119.31,"t":"2026-10-15T12:05:00Z","v":335,"vw":119.306667},{"c":118.9,"h":118.9,"l":118.9,"n":3,"o":118.9,"t":"2026-10-15T12:10:00Z","v":121,"vw":118.9},{"c":119.1986,"h":119.1986,"l":119.1986,"n":4,"o":119.1986,"t":"2026-10-15T12:15:00Z","v":454,"vw":119.1986},{"c":118.96,"h":119.07,"l":118.96,"n":40,"o":119.07,"t":"2026-10-15T12:25:00Z","v":666,"vw":119.033333},{"c":118.51,"h":118.52,"l":118.51,"n":50,"o":118.52,"t":"2026-10-15T12:30:00Z","v":2976,"vw":118.510476},{"c":118.2,"h":118.5492,"l":118.2,"n":34,"o":118.5492,"t":"2026-10-15T12:35:00Z","v":2614,"vw":118.436618},{"c":118.01,"h":118.2958,"l":118.01,"n":43,"o":118.2,"t":"2026-10-15T12:40:00Z","v":2765,"vw":118.174284},{"c":118,"h":118.025,"l":118,"n":55,"o":118,"t":"2026-10-15T12:50:00Z","v":1291,"vw":118.010251},{"c":118.7541,"h":118.7541,"l":118.5,"n":4,"o":118.5,"t":"2026-10-15T12:55:00Z","v":206,"vw":118.62705},{"c":118.09,"h":118.11,"l":118.04,"n":22,"o":118.04,"t":"2026-10-15T13:00:00Z","v":1471,"vw":118.098197},{"c":118,"h":118,"l":118,"n":52,"o":118,"t":"2026-10-15T13:05:00Z","v":2688,"vw":118},{"c":118.4151,"h":118.4151,"l":118.12,"n":12,"o":118.12,"t":"2026-10-15T13:10:00Z","v":374,"vw":118.218367},{"c":117.9263,"h":118.067,"l":117.9263,"n":59,"o":118.067,"t":"2026-10-15T13:15:00Z","v":1822,"vw":117.99956},{"c":118,"h":118.16,"l":118,"n":17,"o":118.16,"t":"2026-10-15T13:20:00Z","v":538,"vw":118.090435},{"c":118,"h":118.093,"l":118,"n":24,"o":118.093,"t":"2026-10-15T13:25:00Z","v":969,"vw":118.064138},{"c":117.41,"h":118.9,"l":116.425,"n":1538,"o":118.4,"t":"2026-10-15T13:30:00Z","v":73729,"vw":117.786936},{"c":118.82,"h":119.11,"l":117,"n":904,"o":117.305,"t":"2026-10-15T13:35:00Z","v":50928,"vw":117.400361},{"c":119.33,"h":119.6556,"l":118.03,"n":542,"o":118.91,"t":"2026-10-15T13:40:00Z","v":21202,"vw":118.781628},{"c":119.655,"h":120.25,"l":118.676,"n":747,"o":119.14,"t":"2026-10-15T13:45:00Z","v":31212,"vw":119.674097},{"c":118.14,"h":119.87,"l":118.11,"n":532,"o":119.64,"t":"2026-10-15T13:50:00Z","v":15900,"vw":118.717145},{"c":118.39,"h":118.485,"l":117.7,"n":570,"o":118.07,"t":"2026-10-15T13:55:00Z","v":16757,"vw":118.088803},{"c":120.3,"h":120.45,"l":118.19,"n":715,"o":118.34,"t":"2026-10-15T14:00:00Z","v":35604,"vw":119.748986},{"c":121.8699,"h":121.8699,"l":119.97,"n":834,"o":120.04,"t":"2026-10-15T14:05:00Z","v":51895,"vw":120.990121},{"c":121.93,"h":122.2699,"l":121.39,"n":756,"o":121.87,"t":"2026-10-15T14:10:00Z","v":31100,"vw":121.850807},{"c":121.955,"h":122.26,"l":121.38,"n":523,"o":121.9275,"t":"2026-10-15T14:15:00Z","v":23098,"vw":121.691028},{"c":121.94,"h":122.34,"l":121.7,"n":465,"o":121.85,"t":"2026-10-15T14:20:00Z","v":17777,"vw":122.024317},{"c":121.21,"h":121.82,"l":121.1601,"n":378,"o":121.7168,"t":"2026-10-15T14:25:00Z","v":15483,"vw":121.536225},{"c":122.235,"h":122.235,"l":121.19,"n":400,"o":121.405,"t":"2026-10-15T14:30:00Z","v":17111,"vw":121.685632},{"c":122.96,"h":122.96,"l":121.64,"n":414,"o":122.2,"t":"2026-10-15T14:35:00Z","v":13225,"vw":122.289729},{"c":122.82,"h":123.4899,"l":122.615,"n":427,"o":122.8973,"t":"2026-10-15T14:40:00Z","v":22303,"vw":122.937338},{"c":122.12,"h":122.7,"l":121.66,"n":479,"o":122.62,"t":"2026-10-15T14:45:00Z","v":23102,"vw":122.220338},{"c":122.11,"h":122.41,"l":121.88,"n":429,"o":122.05,"t":"2026-10-15T14:50:00Z","v":15531,"vw":122.088173},{"c":122.455,"h":122.59,"l":122.06,"n":286,"o":122.145,"t":"2026-10-15T14:55:00Z","v":6447,"vw":122.33493},{"c":123.19,"h":123.19,"l":122.02,"n":426,"o":122.46,"t":"2026-10-15T15:00:00Z","v":14899,"vw":122.672999},{"c":123,"h":123.4095,"l":122.665,"n":379,"o":123.21,"t":"2026-10-15T15:05:00Z","v":14662,"vw":123.055509},{"c":123.085,"h":123.3199,"l":122.8101,"n":308,"o":123.13,"t":"2026-10-15T15:10:00Z","v":12919,"vw":123.053446},{"c":122.62,"h":123.35,"l":122.5101,"n":532,"o":123.2799,"t":"2026-10-15T15:15:00Z","v":20695,"vw":122.896228},{"c":122.195,"h":122.62,"l":122.15,"n":619,"o":122.62,"t":"2026-10-15T15:20:00Z","v":21407,"vw":122.44556},{"c":122.43,"h":122.5,"l":122.21,"n":380,"o":122.24,"t":"2026-10-15T15:25:00Z","v":14012,"vw":122.383366},{"c":121.9,"h":122.4,"l":121.49,"n":648,"o":122.4,"t":"2026-10-15T15:30:00Z","v":22252,"vw":122.014848},{"c":121.7,"h":122.06,"l":121.5501,"n":364,"o":121.84,"t":"2026-10-15T15:35:00Z","v":15483,"vw":121.854797},{"c":121.96,"h":122.19,"l":121.8001,"n":370,"o":121.89,"t":"2026-10-15T15:40:00Z","v":15274,"vw":121.996293},{"c":122.135,"h":122.17,"l":121.56,"n":330,"o":121.95,"t":"2026-10-15T15:45:00Z","v":10400,"vw":121.799642},{"c":122.23,"h":122.54,"l":121.93,"n":593,"o":122.11,"t":"2026-10-15T15:50:00Z","v":24195,"vw":122.2119},{"c":122.31,"h":122.65,"l":122.14,"n":314,"o":122.31,"t":"2026-10-15T15:55:00Z","v":11361,"vw":122.296083},{"c":122.005,"h":122.27,"l":122,"n":280,"o":122.26,"t":"2026-10-15T16:00:00Z","v":9387,"vw":122.137336},{"c":121.596,"h":122.05,"l":121.58,"n":259,"o":121.95,"t":"2026-10-15T16:05:00Z","v":6115,"vw":121.742816},{"c":121.27,"h":121.74,"l":121.27,"n":350,"o":121.62,"t":"2026-10-15T16:10:00Z","v":12244,"vw":121.47584},{"c":121.225,"h":121.4013,"l":121,"n":317,"o":121.27,"t":"2026-10-15T16:15:00Z","v":11240,"vw":121.253564},{"c":121.2,"h":121.3406,"l":121.01,"n":283,"o":121.3406,"t":"2026-10-15T16:20:00Z","v":6891,"vw":121.163567},{"c":120.87,"h":121.2,"l":120.86,"n":452,"o":121.06,"t":"2026-10-15T16:25:00Z","v":15256,"vw":121.01036},{"c":121.12,"h":121.12,"l":120.78,"n":286,"o":120.89,"t":"2026-10-15T16:30:00Z","v":8736,"vw":120.957342},{"c":121.005,"h":121.5216,"l":120.8937,"n":470,"o":121.14,"t":"2026-10-15T16:35:00Z","v":18465,"vw":121.245741},{"c":120.96,"h":120.96,"l":120.83,"n":257,"o":120.86,"t":"2026-10-15T16:40:00Z","v":4581,"vw":120.921991},{"c":121.07,"h":121.1723,"l":120.975,"n":280,"o":121.03,"t":"2026-10-15T16:45:00Z","v":8026,"vw":121.046294},{"c":120.93,"h":120.93,"l":120.56,"n":304,"o":120.93,"t":"2026-10-15T16:50:00Z","v":11333,"vw":120.790969},{"c":120.91,"h":120.93,"l":120.91,"n":57,"o":120.93,"t":"2026-10-15T16:55:00Z","v":827,"vw":120.925},{"c":120.3499,"h":120.44,"l":120.15,"n":193,"o":120.3001,"t":"2026-10-15T18:10:00Z","v":7585,"vw":120.303488},{"c":120.275,"h":120.42,"l":120.1232,"n":274,"o":120.28,"t":"2026-10-15T18:15:00Z","v":11390,"vw":120.296039},{"c":119.85,"h":120.28,"l":119.85,"n":538,"o":120.1,"t":"2026-10-15T18:20:00Z","v":19101,"vw":119.991514},{"c":120.04,"h":120.17,"l":119.64,"n":357,"o":119.925,"t":"2026-10-15T18:25:00Z","v":15521,"vw":119.93205},{"c":120.12,"h":120.42,"l":120.01,"n":429,"o":120.085,"t":"2026-10-15T18:30:00Z","v":19357,"vw":120.182382},{"c":120.31,"h":120.36,"l":120.13,"n":248,"o":120.135,"t":"2026-10-15T18:35:00Z","v":8142,"vw":120.270996},{"c":120.18,"h":120.39,"l":120.015,"n":257,"o":120.39,"t":"2026-10-15T18:40:00Z","v":13875,"vw":120.11192},{"c":120.615,"h":120.79,"l":120.3,"n":321,"o":120.3,"t":"2026-10-15T18:45:00Z","v":10267,"vw":120.55729},{"c":120.575,"h":120.82,"l":120.4,"n":279,"o":120.68,"t":"2026-10-15T18:50:00Z","v":10935,"vw":120.661232},{"c":120.625,"h":120.82,"l":120.4,"n":223,"o":120.4,"t":"2026-10-15T18:55:00Z","v":10186,"vw":120.659406},{"c":121,"h":121.105,"l":120.62,"n":237,"o":120.6251,"t":"2026-10-15T19:00:00Z","v":7905,"vw":120.861055},{"c":121.095,"h":121.33,"l":120.96,"n":264,"o":121.06,"t":"2026-10-15T19:05:00Z","v":7950,"vw":121.139084},{"c":121.75,"h":121.8317,"l":121.28,"n":375,"o":121.28,"t":"2026-10-15T19:10:00Z","v":13233,"vw":121.632325},{"c":122.095,"h":122.095,"l":121.73,"n":367,"o":121.785,"t":"2026-10-15T19:15:00Z","v":12873,"vw":121.828294},{"c":122.28,"h":122.425,"l":122.125,"n":351,"o":122.125,"t":"2026-10-15T19:20:00Z","v":10665,"vw":122.343146},{"c":122.25,"h":122.43,"l":122.1515,"n":397,"o":122.18,"t":"2026-10-15T19:25:00Z","v":13078,"vw":122.293862},{"c":122.62,"h":122.715,"l":122.24,"n":434,"o":122.24,"t":"2026-10-15T19:30:00Z","v":14231,"vw":122.482965},{"c":122.81,"h":122.92,"l":122.55,"n":441,"o":122.76,"t":"2026-10-15T19:35:00Z","v":22328,"vw":122.670109},{"c":122.65,"h":122.905,"l":122.65,"n":497,"o":122.866,"t":"2026-10-15T19:40:00Z","v":17309,"vw":122.772702},{"c":123.0375,"h":123.21,"l":122.63,"n":607,"o":122.63,"t":"2026-10-15T19:45:00Z","v":26959,"vw":122.971413},{"c":123,"h":123.04,"l":122.49,"n":726,"o":123.04,"t":"2026-10-15T19:50:00Z","v":23476,"vw":122.719747},{"c":123.17,"h":123.48,"l":123.1,"n":2133,"o":123.1,"t":"2026-10-15T19:55:00Z","v":77272,"vw":123.312931},{"c":123.4,"h":123.4,"l":123.22,"n":72,"o":123.22,"t":"2026-10-15T20:00:00Z","v":124117,"vw":123.221008},{"c":123.15,"h":123.15,"l":123.1318,"n":29,"o":123.1318,"t":"2026-10-15T20:10:00Z","v":1043,"vw":123.142007},{"c":123,"h":123,"l":123,"n":10,"o":123,"t":"2026-10-15T20:20:00Z","v":590,"vw":123},{"c":123.39,"h":123.39,"l":123,"n":3,"o":123,"t":"2026-10-15T20:25:00Z","v":201,"vw":123.195}],"history":[{"c":215.17,"h":219,"l":214.2965,"n":10728,"o":218,"t":"2024-10-14T04:00:00Z","v":276753,"vw":216.28091},{"c":214.11,"h":217.35,"l":209.519,"n":8409,"o":215.44,"t":"2024-10-15T04:00:00Z","v":298071,"vw":213.954606},{"c":220.23,"h":221.52,"l":215.2,"n":9985,"o":215.74,"t":"2024-10-16T04:00:00Z","v":257275,"vw":219.453529},{"c":215.63,"h":221.34,"l":215.095,"n":9471,"o":221.32,"t":"2024-10-17T04:00:00Z","v":239731,"vw":217.017995},{"c":216.97,"h":218.9899,"l":215.12,"n":6927,"o":216,"t":"2024-10-18T04:00:00Z","v":170648,"vw":216.91125},{"c":220.51,"h":227.18,"l":217.69,"n":9247,"o":217.69,"t":"2024-10-21T04:00:00Z","v":227471,"vw":221.177568},{"c":216.48,"h":220,"l":214.68,"n":8540,"o":219.52,"t":"2024-10-22T04:00:00Z","v":207419,"vw":216.712659},{"c":214.68,"h":217.14,"l":212.14,"n":7716,"o":215.68,"t":"2024-10-23T04:00:00Z","v":154901,"vw":214.713361},{"c":215.655,"h":218.8299,"l":214.4054,"n":6041,"o":214.68,"t":"2024-10-24T04:00:00Z","v":142385,"vw":215.892787},{"c":220.9,"h":221.11,"l":215.9056,"n":9116,"o":216.69,"t":"2024-10-25T04:00:00Z","v":182474,"vw":220.021951},{"c":220.8,"h":222.58,"l":217.97,"n":7410,"o":222.06,"t":"2024-10-28T04:00:00Z","v":150231,"vw":220.821395},{"c":220.85,"h":221.6917,"l":218,"n":6572,"o":220.2,"t":"2024-10-29T04:00:00Z","v":139407,"vw":220.451482},{"c":216.6,"h":221.19,"l":216.24,"n":7659,"o":219.31,"t":"2024-10-30T04:00:00Z","v":198969,"vw":217.91376},{"c":214.96,"h":217.3199,"l":211.4618,"n":7448,"o":215.78,"t":"2024-10-31T04:00:00Z","v":220623,"vw":215.066674},{"c":216,"h":219.8871,"l":215.6,"n":6700,"o":217.13,"t":"2024-11-01T04:00:00Z","v":168731,"vw":216.380499},{"c":215.48,"h":219.2799,"l":213,"n":7086,"o":213.57,"t":"2024-11-04T05:00:00Z","v":146029,"vw":216.084252},{"c":219.67,"h":220.26,"l":215.2106,"n":7182,"o":216.27,"t":"2024-11-05T05:00:00Z","v":235094,"vw":219.070668},{"c":216.32,"h":232,"l":203.21,"n":23688,"o":227.55,"t":"2024-11-06T05:00:00Z","v":788152,"vw":215.032973},{"c":223.69,"h":224.9899,"l":213.01,"n":10392,"o":213.01,"t":"2024-11-07T05:00:00Z","v":267809,"vw":222.179062},{"c":227.87,"h":231.5,"l":222,"n":11602,"o":225.27,"t":"2024-11-08T05:00:00Z","v":320947,"vw":227.618094},{"c":235.17,"h":236.5999,"l":228.23,"n":14233,"o":232,"t":"2024-11-11T05:00:00Z","v":351380,"vw":234.280535},{"c":218.03,"h":231.94,"l":213.54,"n":16227,"o":228.57,"t":"2024-11-12T05:00:00Z","v":432200,"vw":220.080267},{"c":217.56,"h":227.65,"l":217.18,"n":12005,"o":217.44,"t":"2024-11-13T05:00:00Z","v":382844,"vw":220.965149},{"c":204.25,"h":219.98,"l":203.04,"n":14858,"o":216.14,"t":"2024-11-14T05:00:00Z","v":430787,"vw":206.693481},{"c":200.06,"h":204.5,"l":197.61,"n":11212,"o":203.82,"t":"2024-11-15T05:00:00Z","v":344740,"vw":200.34198},{"c":197.07,"h":200.936,"l":195.58,"n":10454,"o":199.48,"t":"2024-11-18T05:00:00Z","v":265381,"vw":197.089521},{"c":194.89,"h":197.69,"l":189.26,"n":22055,"o":192.4,"t":"2024-11-19T05:00:00Z","v":860514,"vw":193.38895},{"c":198.34,"h":205.05,"l":191.12,"n":18172,"o":204.01,"t":"2024-11-20T05:00:00Z","v":719192,"vw":197.877004},{"c":194.26,"h":204.52,"l":193,"n":15775,"o":198.14,"t":"2024-11-21T05:00:00Z","v":537372,"vw":197.999233},{"c":195.91,"h":199.7439,"l":195.625,"n":11295,"o":196.29,"t":"2024-11-22T05:00:00Z","v":323318,"vw":196.806195},{"c":193.11,"h":201.6154,"l":192.3,"n":13693,"o":199.16,"t":"2024-11-25T05:00:00Z","v":375782,"vw":194.549886},{"c":196.5,"h":203.6899,"l":193.0003,"n":15947,"o":196.17,"t":"2024-11-26T05:00:00Z","v":437870,"vw":197.582751},{"c":190.87,"h":199.556,"l":190.5,"n":12796,"o":197.36,"t":"2024-11-27T05:00:00Z","v":259916,"vw":192.489258},{"c":194.5,"h":196,"l":192.6,"n":8044,"o":194,"t":"2024-11-29T05:00:00Z","v":199736,"vw":194.388504},{"c":203.19,"h":203.57,"l":192.5,"n":18685,"o":197,"t":"2024-12-02T05:00:00Z","v":473939,"vw":200.262946},{"c":193.1,"h":203.2,"l":192.8,"n":18144,"o":203.2,"t":"2024-12-03T05:00:00Z","v":548262,"vw":196.032105},{"c":196.89,"h":199.2,"l":192.29,"n":23739,"o":194.03,"t":"2024-12-04T05:00:00Z","v":695797,"vw":196.991818},{"c":165.62,"h":180.83,"l":162.27,"n":66997,"o":175,"t":"2024-12-05T05:00:00Z","v":2547903,"vw":168.537555},{"c":163.33,"h":167.3,"l":161,"n":23697,"o":166.01,"t":"2024-12-06T05:00:00Z","v":808058,"vw":163.853251},{"c":160.42,"h":164.88,"l":159.73,"n":24521,"o":163.67,"t":"2024-12-09T05:00:00Z","v":752709,"vw":161.851592},{"c":153.72,"h":160.2375,"l":153,"n":27234,"o":159.58,"t":"2024-12-10T05:00:00Z","v":960075,"vw":155.163959},{"c":154.35,"h":155.97,"l":150.5,"n":23613,"o":154.84,"t":"2024-12-11T05:00:00Z","v":777900,"vw":153.530459},{"c":153.88,"h":156.725,"l":152.1887,"n":14703,"o":154.26,"t":"2024-12-12T05:00:00Z","v":487888,"vw":154.217637},{"c":156.5,"h":156.6,"l":151.42,"n":16039,"o":153.45,"t":"2024-12-13T05:00:00Z","v":611458,"vw":154.483314},{"c":168.8,"h":172.08,"l":159.22,"n":32795,"o":159.5457,"t":"2024-12-16T05:00:00Z","v":1118827,"vw":167.764644},{"c":164.04,"h":168.61,"l":159.6249,"n":19902,"o":168.61,"t":"2024-12-17T05:00:00Z","v":732689,"vw":163.215739},{"c":156.06,"h":165.25,"l":155.32,"n":21545,"o":163.86,"t":"2024-12-18T05:00:00Z","v":805887,"vw":158.657107},{"c":161.84,"h":161.85,"l":156.07,"n":20166,"o":156.93,"t":"2024-12-19T05:00:00Z","v":526626,"vw":159.824396},{"c":164.03,"h":165.6199,"l":158.18,"n":21401,"o":158.18,"t":"2024-12-20T05:00:00Z","v":1373229,"vw":163.586313},{"c":161.2,"h":164.81,"l":159.32,"n":15624,"o":164.6,"t":"2024-12-23T05:00:00Z","v":397718,"vw":160.974534},{"c":160.12,"h":161.855,"l":158.71,"n":7005,"o":161.2,"t":"2024-12-24T05:00:00Z","v":164252,"vw":160.221168},{"c":161.5,"h":162.2074,"l":158,"n":11337,"o":158.11,"t":"2024-12-26T05:00:00Z","v":269487,"vw":161.165413},{"c":157.66,"h":161.49,"l":154.62,"n":15208,"o":161.01,"t":"2024-12-27T05:00:00Z","v":345693,"vw":157.451837},{"c":155.18,"h":155.95,"l":152.76,"n":14966,"o":155.27,"t":"2024-12-30T05:00:00Z","v":342595,"vw":154.678192},{"c":153.89,"h":157.46,"l":153.71,"n":9232,"o":156.74,"t":"2024-12-31T05:00:00Z","v":266272,"vw":154.641762},{"c":156.45,"h":161.705,"l":155.28,"n":12873,"o":157.87,"t":"2025-01-02T05:00:00Z","v":318129,"vw":157.887862},{"c":161.01,"h":161.555,"l":157.18,"n":13631,"o":157.36,"t":"2025-01-03T05:00:00Z","v":340648,"vw":159.997188},{"c":163.73,"h":164,"l":160.521,"n":12910,"o":163.23,"t":"2025-01-06T05:00:00Z","v":333920,"vw":162.932148},{"c":163.04,"h":168,"l":161.5496,"n":12111,"o":164.45,"t":"2025-01-07T05:00:00Z","v":335841,"vw":163.696545},{"c":163.41,"h":164,"l":158.04,"n":11780,"o":161.41,"t":"2025-01-08T05:00:00Z","v":321843,"vw":162.123531},{"c":165.03,"h":167.25,"l":160.15,"n":12840,"o":160.86,"t":"2025-01-10T05:00:00Z","v":332055,"vw":164.346528},{"c":162.11,"h":162.34,"l":157.25,"n":14815,"o":161.28,"t":"2025-01-13T05:00:00Z","v":423626,"vw":160.490807},{"c":164.66,"h":168.9689,"l":163,"n":9998,"o":163.73,"t":"2025-01-14T05:00:00Z","v":283466,"vw":165.354489},{"c":167.53,"h":171,"l":166.2668,"n":12925,"o":168.4,"t":"2025-01-15T05:00:00Z","v":365491,"vw":168.047062},{"c":165.39,"h":168.61,"l":163.17,"n":13052,"o":168,"t":"2025-01-16T05:00:00Z","v":288480,"vw":165.353981},{"c":168.74,"h":170.88,"l":164.9,"n":12782,"o":167.96,"t":"2025-01-17T05:00:00Z","v":317743,"vw":168.607667},{"c":177.52,"h":177.63,"l":171,"n":17964,"o":171,"t":"2025-01-21T05:00:00Z","v":444967,"vw":175.66982},{"c":177.88,"h":180,"l":175.845,"n":14540,"o":178.38,"t":"2025-01-22T05:00:00Z","v":384893,"vw":177.833109},{"c":181.57,"h":182.64,"l":176.5,"n":14171,"o":177.63,"t":"2025-01-23T05:00:00Z","v":375829,"vw":180.764888},{"c":180.36,"h":182.043,"l":179.2321,"n":11780,"o":181.57,"t":"2025-01-24T05:00:00Z","v":319408,"vw":180.628779},{"c":176.545,"h":178.925,"l":170.17,"n":15703,"o":176,"t":"2025-01-27T05:00:00Z","v":387485,"vw":173.915843},{"c":175.04,"h":179.69,"l":172.99,"n":10798,"o":179.69,"t":"2025-01-28T05:00:00Z","v":233665,"vw":175.612347},{"c":171.28,"h":177.158,"l":169,"n":11414,"o":175.14,"t":"2025-01-29T05:00:00Z","v":274780,"vw":171.646943},{"c":171.98,"h":173.89,"l":170.5,"n":9544,"o":172.25,"t":"2025-01-30T05:00:00Z","v":228733,"vw":172.162053},{"c":180.15,"h":182.6,"l":171.53,"n":14656,"o":174,"t":"2025-01-31T05:00:00Z","v":400254,"vw":179.614966},{"c":172.98,"h":181.8464,"l":172.98,"n":15610,"o":174.83,"t":"2025-02-03T05:00:00Z","v":449091,"vw":176.237008},{"c":186.12,"h":188.79,"l":174.79,"n":20159,"o":174.79,"t":"2025-02-04T05:00:00Z","v":549662,"vw":184.935846},{"c":185.96,"h":188.54,"l":183.39,"n":11882,"o":188.54,"t":"2025-02-05T05:00:00Z","v":342446,"vw":185.588417},{"c":179.07,"h":188.2,"l":176.35,"n":14514,"o":187.68,"t":"2025-02-06T05:00:00Z","v":397762,"vw":180.536782},{"c":176.93,"h":180.2999,"l":176.06,"n":11250,"o":179.08,"t":"2025-02-07T05:00:00Z","v":243322,"vw":177.686197},{"c":182.15,"h":182.65,"l":175.86,"n":10657,"o":177.47,"t":"2025-02-10T05:00:00Z","v":253106,"vw":180.844074},{"c":179.35,"h":181.02,"l":176.9825,"n":10004,"o":181,"t":"2025-02-11T05:00:00Z","v":248703,"vw":178.963023},{"c":167.7,"h":178.8,"l":162.95,"n":21641,"o":175.27,"t":"2025-02-12T05:00:00Z","v":703443,"vw":169.375236},{"c":161.34,"h":168.6,"l":159.37,"n":22087,"o":168.25,"t":"2025-02-13T05:00:00Z","v":625545,"vw":162.673119},{"c":156.99,"h":161.33,"l":156.4,"n":15316,"o":160.98,"t":"2025-02-14T05:00:00Z","v":484780,"vw":158.248879},{"c":155.3,"h":160.05,"l":153.97,"n":17769,"o":158.24,"t":"2025-02-18T05:00:00Z","v":523459,"vw":156.010863},{"c":158.84,"h":161.61,"l":156.2,"n":13067,"o":157.06,"t":"2025-02-19T05:00:00Z","v":466757,"vw":159.442612},{"c":158.13,"h":159.42,"l":154.41,"n":10529,"o":158.63,"t":"2025-02-20T05:00:00Z","v":284250,"vw":157.432},{"c":154.79,"h":160.25,"l":153.1635,"n":12647,"o":160.02,"t":"2025-02-21T05:00:00Z","v":341437,"vw":155.832617},{"c":152.9,"h":156.48,"l":149.02,"n":12402,"o":154.79,"t":"2025-02-24T05:00:00Z","v":335032,"vw":152.591061},{"c":151.69,"h":153.68,"l":145.965,"n":15766,"o":152.01,"t":"2025-02-25T05:00:00Z","v":478281,"vw":150.006671},{"c":153.65,"h":157.82,"l":150,"n":11492,"o":152.36,"t":"2025-02-26T05:00:00Z","v":379736,"vw":155.034557},{"c":151.86,"h":157,"l":151.6,"n":9642,"o":155.87,"t":"2025-02-27T05:00:00Z","v":256172,"vw":153.194791},{"c":149.62,"h":153.23,"l":147.225,"n":12974,"o":150.63,"t":"2025-02-28T05:00:00Z","v":452167,"vw":149.703857},{"c":142.63,"h":150.83,"l":141.67,"n":17695,"o":149.85,"t":"2025-03-03T05:00:00Z","v":529099,"vw":144.50395},{"c":141.9,"h":143.56,"l":135.17,"n":27130,"o":140.25,"t":"2025-03-04T05:00:00Z","v":997506,"vw":139.680288},{"c":135.69,"h":138.21,"l":110.07,"n":61376,"o":110.07,"t":"2025-03-05T05:00:00Z","v":2984866,"vw":129.320081},{"c":135.07,"h":136.2336,"l":131.1,"n":22625,"o":134.81,"t":"2025-03-06T05:00:00Z","v":705508,"vw":134.209246},{"c":132.33,"h":134.89,"l":128.905,"n":18022,"o":134.89,"t":"2025-03-07T05:00:00Z","v":668313,"vw":131.76538},{"c":123.35,"h":130.49,"l":121.62,"n":23970,"o":130.04,"t":"2025-03-10T04:00:00Z","v":718274,"vw":124.700874},{"c":124,"h":126.225,"l":121.7662,"n":15179,"o":123.37,"t":"2025-03-11T04:00:00Z","v":557762,"vw":123.887879},{"c":121.53,"h":126.5499,"l":120.84,"n":16164,"o":125.32,"t":"2025-03-12T04:00:00Z","v":486160,"vw":122.441361},{"c":123.99,"h":124.05,"l":120.43,"n":12467,"o":121.81,"t":"2025-03-13T04:00:00Z","v":409397,"vw":122.752038},{"c":129.45,"h":129.86,"l":124.5,"n":14109,"o":126.76,"t":"2025-03-14T04:00:00Z","v":487720,"vw":128.469861},{"c":125.74,"h":129.155,"l":124.3001,"n":13726,"o":128.67,"t":"2025-03-17T04:00:00Z","v":392466,"vw":126.040632},{"c":124.79,"h":125.55,"l":121.14,"n":11436,"o":125.5,"t":"2025-03-18T04:00:00Z","v":409168,"vw":123.97775},{"c":125.73,"h":127.4945,"l":123.92,"n":11866,"o":125.29,"t":"2025-03-19T04:00:00Z","v":325852,"vw":125.638092},{"c":125.1,"h":125.35,"l":123.4988,"n":9482,"o":124.54,"t":"2025-03-20T04:00:00Z","v":215107,"vw":124.651549},{"c":125.01,"h":125.15,"l":122.4655,"n":10299,"o":123.83,"t":"2025-03-21T04:00:00Z","v":734207,"vw":124.5018},{"c":128.69,"h":129.37,"l":126.3,"n":10107,"o":127.1,"t":"2025-03-24T04:00:00Z","v":285169,"vw":128.264471},{"c":131.2,"h":131.4,"l":128.34,"n":11030,"o":130,"t":"2025-03-25T04:00:00Z","v":319739,"vw":130.517369},{"c":126,"h":132.005,"l":124.35,"n":11130,"o":131.5,"t":"2025-03-26T04:00:00Z","v":317376,"vw":126.439242},{"c":123.59,"h":126.605,"l":123.01,"n":9131,"o":125.83,"t":"2025-03-27T04:00:00Z","v":253989,"vw":124.129517},{"c":120.93,"h":124.22,"l":119.4647,"n":10847,"o":124.22,"t":"2025-03-28T04:00:00Z","v":320583,"vw":121.11663},{"c":119.19,"h":120.28,"l":115.35,"n":10930,"o":118.39,"t":"2025-03-31T04:00:00Z","v":428663,"vw":118.831141},{"c":121.79,"h":122.7918,"l":118.65,"n":13645,"o":119.28,"t":"2025-04-01T04:00:00Z","v":444631,"vw":121.537463},{"c":126.84,"h":128.05,"l":119.5891,"n":11894,"o":120.24,"t":"2025-04-02T04:00:00Z","v":353419,"vw":126.185978},{"c":117.59,"h":123.28,"l":116.02,"n":13167,"o":120.36,"t":"2025-04-03T04:00:00Z","v":377053,"vw":118.237931},{"c":111.65,"h":115,"l":110.11,"n":18755,"o":113,"t":"2025-04-04T04:00:00Z","v":561339,"vw":112.162612},{"c":113.38,"h":116.26,"l":102.25,"n":23374,"o":106.1,"t":"2025-04-07T04:00:00Z","v":634733,"vw":110.887385},{"c":121.03,"h":122.485,"l":114.9145,"n":24803,"o":120.82,"t":"2025-04-08T04:00:00Z","v":954377,"vw":119.536086},{"c":137.72,"h":140.63,"l":119.25,"n":27298,"o":120.7,"t":"2025-04-09T04:00:00Z","v":947978,"vw":133.610069},{"c":138.97,"h":141.2,"l":134.5008,"n":21439,"o":135.6,"t":"2025-04-10T04:00:00Z","v":681650,"vw":137.943468},{"c":146.33,"h":148.0185,"l":137.41,"n":17480,"o":139.1,"t":"2025-04-11T04:00:00Z","v":513359,"vw":144.76134},{"c":142.8,"h":149.77,"l":140.91,"n":16293,"o":149.625,"t":"2025-04-14T04:00:00Z","v":498581,"vw":143.624061},{"c":140,"h":144.11,"l":138.89,"n":12754,"o":141.74,"t":"2025-04-15T04:00:00Z","v":388357,"vw":140.356113},{"c":143.81,"h":144.15,"l":138,"n":11273,"o":139,"t":"2025-04-16T04:00:00Z","v":343447,"vw":142.417302},{"c":147.61,"h":147.97,"l":143.275,"n":13649,"o":143.98,"t":"2025-04-17T04:00:00Z","v":381792,"vw":145.962692},{"c":144.2,"h":146.9348,"l":141.085,"n":10891,"o":146.405,"t":"2025-04-21T04:00:00Z","v":276132,"vw":143.508266},{"c":150.18,"h":150.58,"l":145.4429,"n":13894,"o":146.605,"t":"2025-04-22T04:00:00Z","v":420856,"vw":148.914115},{"c":146.21,"h":156.35,"l":146.055,"n":17125,"o":155.01,"t":"2025-04-23T04:00:00Z","v":445077,"vw":149.325799},{"c":148.95,"h":150.36,"l":142.2018,"n":13917,"o":145.94,"t":"2025-04-24T04:00:00Z","v":353144,"vw":148.34658},{"c":149.59,"h":151.42,"l":147.95,"n":9728,"o":148.93,"t":"2025-04-25T04:00:00Z","v":306994,"vw":149.21233},{"c":149.71,"h":154,"l":147.17,"n":9565,"o":150.25,"t":"2025-04-28T04:00:00Z","v":227650,"vw":149.639248},{"c":153.24,"h":154.48,"l":149.22,"n":9698,"o":149.66,"t":"2025-04-29T04:00:00Z","v":292542,"vw":152.649282},{"c":151.52,"h":152.249,"l":148.019,"n":7376,"o":150.99,"t":"2025-04-30T04:00:00Z","v":262830,"vw":150.612587},{"c":155.21,"h":157.73,"l":150.2897,"n":12302,"o":153.12,"t":"2025-05-01T04:00:00Z","v":386395,"vw":155.730859},{"c":158.79,"h":160.01,"l":155.22,"n":10524,"o":156.405,"t":"2025-05-02T04:00:00Z","v":310779,"vw":158.164127},{"c":161.96,"h":163.5,"l":156.94,"n":14721,"o":159.09,"t":"2025-05-05T04:00:00Z","v":441995,"vw":161.313182},{"c":158.5,"h":162,"l":154.3875,"n":11830,"o":160,"t":"2025-05-06T04:00:00Z","v":386579,"vw":157.34684},{"c":160.01,"h":160.515,"l":155.69,"n":9135,"o":158.5,"t":"2025-05-07T04:00:00Z","v":271672,"vw":158.977856},{"c":168.38,"h":169,"l":161.5,"n":16467,"o":162.79,"t":"2025-05-08T04:00:00Z","v":490220,"vw":167.236193},{"c":165.47,"h":168.9534,"l":163.2,"n":13721,"o":168.36,"t":"2025-05-09T04:00:00Z","v":368867,"vw":165.944335},{"c":167.13,"h":171.443,"l":164.68,"n":16833,"o":171.07,"t":"2025-05-12T04:00:00Z","v":478397,"vw":167.148037},{"c":166.6,"h":171.44,"l":166,"n":16627,"o":169.27,"t":"2025-05-13T04:00:00Z","v":411414,"vw":167.469355},{"c":163.82,"h":168.06,"l":163.7,"n":13780,"o":166.85,"t":"2025-05-14T04:00:00Z","v":343900,"vw":164.536512},{"c":165.49,"h":166.56,"l":163.5885,"n":10879,"o":163.82,"t":"2025-05-15T04:00:00Z","v":244338,"vw":165.571853},{"c":164.09,"h":166.49,"l":163.52,"n":11047,"o":165.92,"t":"2025-05-16T04:00:00Z","v":316654,"vw":164.681007},{"c":161.12,"h":164.29,"l":159.64,"n":13549,"o":162.57,"t":"2025-05-19T04:00:00Z","v":337484,"vw":161.962811},{"c":169.29,"h":169.58,"l":160.4625,"n":15364,"o":160.93,"t":"2025-05-20T04:00:00Z","v":504341,"vw":167.845489},{"c":166.73,"h":169.2,"l":163.425,"n":17692,"o":169,"t":"2025-05-21T04:00:00Z","v":518430,"vw":166.753303},{"c":167.64,"h":168.97,"l":164.9,"n":14815,"o":166.75,"t":"2025-05-22T04:00:00Z","v":408031,"vw":167.14675},{"c":169.07,"h":169.62,"l":162.03,"n":9836,"o":163.75,"t":"2025-05-23T04:00:00Z","v":278365,"vw":168.267661},{"c":178.14,"h":178.5,"l":170.2676,"n":18560,"o":170.52,"t":"2025-05-27T04:00:00Z","v":560845,"vw":175.964675},{"c":176.38,"h":180.72,"l":175.95,"n":16585,"o":177.93,"t":"2025-05-28T04:00:00Z","v":492542,"vw":177.519703},{"c":172.49,"h":178.944,"l":171.98,"n":10848,"o":177.93,"t":"2025-05-29T04:00:00Z","v":296914,"vw":173.776856},{"c":178.03,"h":178.778,"l":170.31,"n":18565,"o":172.18,"t":"2025-05-30T04:00:00Z","v":1092267,"vw":176.238342},{"c":180.41,"h":188.7505,"l":177.33,"n":29109,"o":183,"t":"2025-06-02T04:00:00Z","v":757841,"vw":180.940861},{"c":186.16,"h":188.5638,"l":181.865,"n":23296,"o":182.4,"t":"2025-06-03T04:00:00Z","v":635796,"vw":185.474316},{"c":183.48,"h":187.83,"l":178.69,"n":22113,"o":187.83,"t":"2025-06-04T04:00:00Z","v":718221,"vw":183.580642},{"c":186.59,"h":189.95,"l":184.5,"n":20568,"o":185.99,"t":"2025-06-05T04:00:00Z","v":723847,"vw":187.589959},{"c":190.89,"h":201.7,"l":188.08,"n":31833,"o":189.55,"t":"2025-06-06T04:00:00Z","v":1130150,"vw":194.731665},{"c":195.72,"h":202.7399,"l":191.73,"n":37734,"o":196.36,"t":"2025-06-09T04:00:00Z","v":1058764,"vw":196.646756},{"c":189.62,"h":196.3699,"l":187.1,"n":22816,"o":195.72,"t":"2025-06-10T04:00:00Z","v":547830,"vw":190.007177},{"c":189.52,"h":190.01,"l":183.5,"n":21241,"o":190,"t":"2025-06-11T04:00:00Z","v":612809,"vw":188.250429},{"c":190.12,"h":191.4924,"l":185.77,"n":14111,"o":187.81,"t":"2025-06-12T04:00:00Z","v":339047,"vw":189.998886},{"c":195.1,"h":199,"l":191.47,"n":24886,"o":193.9,"t":"2025-06-13T04:00:00Z","v":774038,"vw":194.95227},{"c":186.67,"h":197.6798,"l":186.44,"n":27333,"o":197.4,"t":"2025-06-16T04:00:00Z","v":712144,"vw":189.873367},{"c":188.73,"h":191.417,"l":186.55,"n":21269,"o":187.02,"t":"2025-06-17T04:00:00Z","v":657493,"vw":189.142779},{"c":190.04,"h":195.45,"l":189.39,"n":23400,"o":190.17,"t":"2025-06-18T04:00:00Z","v":801064,"vw":191.061712},{"c":189.65,"h":193.55,"l":186.76,"n":25111,"o":190.99,"t":"2025-06-20T04:00:00Z","v":1164677,"vw":190.082491},{"c":191.23,"h":197.5765,"l":189.69,"n":32070,"o":191,"t":"2025-06-23T04:00:00Z","v":969748,"vw":192.246513},{"c":193.28,"h":195.647,"l":187.88,"n":47128,"o":193,"t":"2025-06-24T04:00:00Z","v":1576279,"vw":192.07195},{"c":234.94,"h":250,"l":223.5,"n":139833,"o":223.84,"t":"2025-06-25T04:00:00Z","v":6343615,"vw":237.190836},{"c":272.37,"h":272.57,"l":237.3,"n":119223,"o":238,"t":"2025-06-26T04:00:00Z","v":4739199,"vw":263.088187},{"c":278.07,"h":285.99,"l":270.01,"n":73830,"o":279,"t":"2025-06-27T04:00:00Z","v":3352690,"vw":277.177139},{"c":284.95,"h":295.9,"l":279.01,"n":54499,"o":283.69,"t":"2025-06-30T04:00:00Z","v":1678487,"vw":285.172557},{"c":252.4,"h":271.5099,"l":250.87,"n":95707,"o":263.12,"t":"2025-07-01T04:00:00Z","v":3777505,"vw":258.341443},{"c":246.25,"h":251.48,"l":245.1,"n":95552,"o":249.64,"t":"2025-07-02T04:00:00Z","v":5089655,"vw":247.479029},{"c":246.23,"h":250.99,"l":244.44,"n":42765,"o":248.205,"t":"2025-07-03T04:00:00Z","v":2587653,"vw":246.826786},{"c":240.74,"h":248.99,"l":238.81,"n":49206,"o":248.37,"t":"2025-07-07T04:00:00Z","v":2385501,"vw":241.995152},{"c":237.07,"h":243.8383,"l":232.01,"n":47150,"o":241.25,"t":"2025-07-08T04:00:00Z","v":1980955,"vw":236.927748},{"c":236.77,"h":237.83,"l":228.89,"n":53112,"o":236.33,"t":"2025-07-09T04:00:00Z","v":1936368,"vw":233.884264},{"c":237.57,"h":243.41,"l":234.8,"n":48918,"o":238.03,"t":"2025-07-10T04:00:00Z","v":2035906,"vw":239.567495},{"c":263.8,"h":264.797,"l":246.22,"n":92283,"o":249.17,"t":"2025-07-11T04:00:00Z","v":4249288,"vw":257.427254},{"c":265,"h":268.5,"l":252.5,"n":61950,"o":260.77,"t":"2025-07-14T04:00:00Z","v":2168604,"vw":261.658066},{"c":263.89,"h":266.5926,"l":257.2191,"n":43556,"o":266.1,"t":"2025-07-15T04:00:00Z","v":1324921,"vw":262.214142},{"c":268.92,"h":269.4199,"l":260.0384,"n":41687,"o":260.5,"t":"2025-07-16T04:00:00Z","v":1460365,"vw":265.246095},{"c":278.56,"h":284.1681,"l":269.42,"n":58287,"o":269.42,"t":"2025-07-17T04:00:00Z","v":6617607,"vw":278.093278},{"c":274.03,"h":281.35,"l":271.9001,"n":40327,"o":280.68,"t":"2025-07-18T04:00:00Z","v":1248111,"vw":275.892462},{"c":272.18,"h":279.53,"l":271.08,"n":34457,"o":277.04,"t":"2025-07-21T04:00:00Z","v":1121150,"vw":274.359563},{"c":262.48,"h":266.4,"l":256.4508,"n":41469,"o":265,"t":"2025-07-22T04:00:00Z","v":1497172,"vw":261.709084},{"c":272.8,"h":272.8,"l":263.04,"n":29167,"o":264.27,"t":"2025-07-23T04:00:00Z","v":974884,"vw":269.638319},{"c":271.2,"h":280.41,"l":269.67,"n":37889,"o":272.61,"t":"2025-07-24T04:00:00Z","v":1113590,"vw":273.599},{"c":272.88,"h":274,"l":267.48,"n":27797,"o":272.98,"t":"2025-07-25T04:00:00Z","v":722697,"vw":271.540513},{"c":270.63,"h":282.6,"l":263,"n":35389,"o":277.69,"t":"2025-07-28T04:00:00Z","v":1009447,"vw":269.515614},{"c":268.39,"h":274,"l":267.3,"n":26048,"o":272.37,"t":"2025-07-29T04:00:00Z","v":769943,"vw":269.892537},{"c":267.8,"h":270.87,"l":265.35,"n":21011,"o":268,"t":"2025-07-30T04:00:00Z","v":707754,"vw":267.662629},{"c":267.64,"h":269.6899,"l":263.18,"n":25519,"o":267.31,"t":"2025-07-31T04:00:00Z","v":711001,"vw":267.061154},{"c":260.07,"h":263.79,"l":251.34,"n":33663,"o":259.61,"t":"2025-08-01T04:00:00Z","v":950722,"vw":258.639738},{"c":267.95,"h":271,"l":261.91,"n":21934,"o":265.72,"t":"2025-08-04T04:00:00Z","v":552417,"vw":267.8427},{"c":264.75,"h":276.5,"l":260.41,"n":30174,"o":271.98,"t":"2025-08-05T04:00:00Z","v":1106763,"vw":267.514513},{"c":263.1,"h":265.92,"l":259.058,"n":20940,"o":262.94,"t":"2025-08-06T04:00:00Z","v":635986,"vw":262.987234},{"c":259.61,"h":268.58,"l":256.39,"n":25453,"o":265.87,"t":"2025-08-07T04:00:00Z","v":679373,"vw":260.544475},{"c":247.45,"h":264.2531,"l":243.22,"n":39782,"o":259.61,"t":"2025-08-08T04:00:00Z","v":1094445,"vw":251.294384},{"c":244.44,"h":254.1335,"l":243.68,"n":32163,"o":251.12,"t":"2025-08-11T04:00:00Z","v":898872,"vw":246.776128},{"c":250.49,"h":251.14,"l":239.15,"n":26772,"o":244.9,"t":"2025-08-12T04:00:00Z","v":1040851,"vw":248.756429},{"c":254.81,"h":257,"l":245.35,"n":25523,"o":255,"t":"2025-08-13T04:00:00Z","v":798155,"vw":251.915619},{"c":249.73,"h":255.23,"l":246.61,"n":23062,"o":252.92,"t":"2025-08-14T04:00:00Z","v":626371,"vw":249.655309},{"c":246.65,"h":249.08,"l":240.5,"n":23239,"o":249.08,"t":"2025-08-15T04:00:00Z","v":671353,"vw":245.980076},{"c":247.13,"h":250.415,"l":244.6614,"n":24440,"o":246.65,"t":"2025-08-18T04:00:00Z","v":655328,"vw":247.820377},{"c":235.18,"h":254,"l":233.34,"n":39154,"o":253,"t":"2025-08-19T04:00:00Z","v":1013575,"vw":239.528026},{"c":232.24,"h":236.78,"l":227.55,"n":26490,"o":232.74,"t":"2025-08-20T04:00:00Z","v":637344,"vw":231.509662},{"c":235.07,"h":235.39,"l":230.95,"n":19505,"o":232.33,"t":"2025-08-21T04:00:00Z","v":514270,"vw":233.965589},{"c":239.84,"h":244.7,"l":233.93,"n":29708,"o":234.57,"t":"2025-08-22T04:00:00Z","v":806357,"vw":240.833416},{"c":241.15,"h":247.78,"l":240,"n":23159,"o":240.25,"t":"2025-08-25T04:00:00Z","v":740057,"vw":243.631317},{"c":245.9,"h":249.9,"l":241.15,"n":21434,"o":241.34,"t":"2025-08-26T04:00:00Z","v":653572,"vw":246.228003},{"c":247.47,"h":250.7999,"l":243.2,"n":23766,"o":247.51,"t":"2025-08-27T04:00:00Z","v":625776,"vw":248.14392},{"c":248.93,"h":250.9337,"l":247,"n":18995,"o":248,"t":"2025-08-28T04:00:00Z","v":438745,"vw":248.824017},{"c":241.35,"h":253.695,"l":238.48,"n":25846,"o":253.14,"t":"2025-08-29T04:00:00Z","v":622500,"vw":242.548633},{"c":240.02,"h":241.04,"l":232.0001,"n":22501,"o":239.5,"t":"2025-09-02T04:00:00Z","v":518457,"vw":238.465425},{"c":238.23,"h":245.04,"l":237.47,"n":20740,"o":242.63,"t":"2025-09-03T04:00:00Z","v":433540,"vw":240.550117},{"c":226.76,"h":238.144,"l":221.05,"n":43992,"o":237.46,"t":"2025-09-04T04:00:00Z","v":1223033,"vw":226.747459},{"c":225.9625,"h":232.31,"l":220.88,"n":30116,"o":231,"t":"2025-09-05T04:00:00Z","v":715023,"vw":225.008976},{"c":236.91,"h":239.37,"l":229.55,"n":51867,"o":229.96,"t":"2025-09-08T04:00:00Z","v":1490959,"vw":235.166051},{"c":230.99,"h":236.57,"l":230.22,"n":54417,"o":235.21,"t":"2025-09-09T04:00:00Z","v":1801130,"vw":232.116049},{"c":247.05,"h":247.25,"l":225.7501,"n":68117,"o":232,"t":"2025-09-10T04:00:00Z","v":2574303,"vw":237.368061},{"c":241.81,"h":257.07,"l":241.1,"n":60039,"o":241.69,"t":"2025-09-11T04:00:00Z","v":1861231,"vw":247.508439},{"c":243,"h":250.83,"l":242,"n":30683,"o":245.13,"t":"2025-09-12T04:00:00Z","v":781942,"vw":244.592206},{"c":251.04,"h":251.75,"l":243.44,"n":34077,"o":245.27,"t":"2025-09-15T04:00:00Z","v":940517,"vw":249.248404},{"c":265.87,"h":266.42,"l":253.14,"n":46863,"o":254.48,"t":"2025-09-16T04:00:00Z","v":1348595,"vw":260.523157},{"c":272.07,"h":274.52,"l":262.39,"n":39414,"o":265.68,"t":"2025-09-17T04:00:00Z","v":1112464,"vw":269.001984},{"c":283.43,"h":288,"l":275.81,"n":54159,"o":278.42,"t":"2025-09-18T04:00:00Z","v":1529871,"vw":283.306522},{"c":278.55,"h":289.3721,"l":277.9385,"n":43576,"o":283.59,"t":"2025-09-19T04:00:00Z","v":1991932,"vw":280.693506},{"c":288.08,"h":289.51,"l":275.4387,"n":33050,"o":278.27,"t":"2025-09-22T04:00:00Z","v":870370,"vw":283.995328},{"c":298.61,"h":301.12,"l":291.7789,"n":49170,"o":293.32,"t":"2025-09-23T04:00:00Z","v":1588368,"vw":296.512063},{"c":301.52,"h":307.11,"l":297.465,"n":42416,"o":302.04,"t":"2025-09-24T04:00:00Z","v":1378228,"vw":302.636775},{"c":301.79,"h":302.48,"l":278.1,"n":38566,"o":293.08,"t":"2025-09-25T04:00:00Z","v":1164512,"vw":291.934781},{"c":301.2,"h":305.01,"l":294,"n":27305,"o":303.36,"t":"2025-09-26T04:00:00Z","v":752815,"vw":299.707253},{"c":308.69,"h":317.11,"l":305.31,"n":44183,"o":310.42,"t":"2025-09-29T04:00:00Z","v":1445361,"vw":311.34833},{"c":314.89,"h":316.595,"l":303.7217,"n":30341,"o":307.68,"t":"2025-09-30T04:00:00Z","v":1029905,"vw":312.575339},{"c":346.08,"h":346.24,"l":318,"n":57717,"o":318.17,"t":"2025-10-01T04:00:00Z","v":2075376,"vw":336.685386},{"c":360.28,"h":363.77,"l":349.7101,"n":54602,"o":354.45,"t":"2025-10-02T04:00:00Z","v":1571480,"vw":357.170634},{"c":374.64,"h":383.8,"l":366.82,"n":56651,"o":374.43,"t":"2025-10-03T04:00:00Z","v":1683651,"vw":375.933446},{"c":391.88,"h":392.82,"l":373.0279,"n":56358,"o":385.39,"t":"2025-10-06T04:00:00Z","v":1823612,"vw":384.865915},{"c":395.13,"h":400.01,"l":386.01,"n":49082,"o":390.73,"t":"2025-10-07T04:00:00Z","v":1459352,"vw":394.67888},{"c":407.51,"h":410.75,"l":389.99,"n":44620,"o":399.77,"t":"2025-10-08T04:00:00Z","v":1632798,"vw":404.753748},{"c":398.29,"h":417.86,"l":396,"n":44537,"o":408.15,"t":"2025-10-09T04:00:00Z","v":1024582,"vw":403.887485},{"c":392.29,"h":408.989,"l":390.13,"n":45098,"o":397.82,"t":"2025-10-10T04:00:00Z","v":1049557,"vw":398.283198},{"c":409.83,"h":411,"l":381.01,"n":43028,"o":392.29,"t":"2025-10-13T04:00:00Z","v":1321008,"vw":404.905342},{"c":401.63,"h":411.1555,"l":391.56,"n":34057,"o":401.51,"t":"2025-10-14T04:00:00Z","v":737549,"vw":403.816832},{"c":384.69,"h":409.66,"l":377.01,"n":49669,"o":406,"t":"2025-10-15T04:00:00Z","v":1238178,"vw":387.418597},{"c":374.1,"h":387.26,"l":368.56,"n":40193,"o":385,"t":"2025-10-16T04:00:00Z","v":1101110,"vw":375.700747},{"c":350.59,"h":368.73,"l":349.09,"n":52423,"o":364.5,"t":"2025-10-17T04:00:00Z","v":1616650,"vw":353.899489},{"c":364.04,"h":366.15,"l":355,"n":35002,"o":361.11,"t":"2025-10-20T04:00:00Z","v":1726900,"vw":362.787077},{"c":377.18,"h":379.67,"l":361.12,"n":31847,"o":367.14,"t":"2025-10-21T04:00:00Z","v":853511,"vw":373.468692},{"c":355.18,"h":378.29,"l":345.28,"n":42088,"o":373.57,"t":"2025-10-22T04:00:00Z","v":1159393,"vw":355.418699},{"c":364.28,"h":371,"l":359.95,"n":26817,"o":366.5,"t":"2025-10-23T04:00:00Z","v":698997,"vw":366.853915},{"c":378.54,"h":380.2,"l":364.37,"n":29414,"o":372.93,"t":"2025-10-24T04:00:00Z","v":784103,"vw":374.656249},{"c":380.13,"h":391.1558,"l":375,"n":30872,"o":388.74,"t":"2025-10-27T04:00:00Z","v":751637,"vw":382.023102},{"c":379.93,"h":386.8,"l":379.07,"n":20823,"o":384.9,"t":"2025-10-28T04:00:00Z","v":510895,"vw":382.46437},{"c":380.65,"h":394.06,"l":375,"n":27078,"o":384.34,"t":"2025-10-29T04:00:00Z","v":671272,"vw":385.008117},{"c":365.83,"h":379,"l":363,"n":30346,"o":375.86,"t":"2025-10-30T04:00:00Z","v":800924,"vw":367.372518},{"c":369.91,"h":375.8,"l":359.0838,"n":25248,"o":372.2,"t":"2025-10-31T04:00:00Z","v":588038,"vw":367.833839},{"c":367.88,"h":379.9999,"l":363.1,"n":23019,"o":375.475,"t":"2025-11-03T05:00:00Z","v":466986,"vw":370.21673},{"c":365.08,"h":367.91,"l":347.9001,"n":30815,"o":354.25,"t":"2025-11-04T05:00:00Z","v":645035,"vw":361.103557},{"c":350.7,"h":361.58,"l":345.8,"n":34679,"o":357,"t":"2025-11-05T05:00:00Z","v":862209,"vw":352.820034},{"c":328.23,"h":350.81,"l":324.48,"n":44892,"o":350.81,"t":"2025-11-06T05:00:00Z","v":946245,"vw":332.279351},{"c":329.65,"h":332.1725,"l":307.32,"n":60654,"o":319.9,"t":"2025-11-07T05:00:00Z","v":1416440,"vw":319.197451},{"c":333.87,"h":341.18,"l":324.48,"n":31724,"o":338.355,"t":"2025-11-10T05:00:00Z","v":642923,"vw":332.257435},{"c":328.09,"h":333.1,"l":324.04,"n":24375,"o":329.19,"t":"2025-11-11T05:00:00Z","v":496545,"vw":328.602839},{"c":323.32,"h":334.555,"l":320.04,"n":24424,"o":328.1,"t":"2025-11-12T05:00:00Z","v":477675,"vw":324.22976},{"c":295.49,"h":318.01,"l":293.45,"n":45191,"o":316.94,"t":"2025-11-13T05:00:00Z","v":1212389,"vw":302.737458},{"c":291.21,"h":299.7199,"l":280.02,"n":38438,"o":280.02,"t":"2025-11-14T05:00:00Z","v":890764,"vw":292.440928},{"c":283.66,"h":292.345,"l":278.67,"n":31882,"o":291.02,"t":"2025-11-17T05:00:00Z","v":668623,"vw":284.432538},{"c":280.95,"h":288.09,"l":275.64,"n":37240,"o":283.99,"t":"2025-11-18T05:00:00Z","v":789822,"vw":280.687516},{"c":280.43,"h":286.21,"l":276.83,"n":27799,"o":279.8,"t":"2025-11-19T05:00:00Z","v":672517,"vw":281.860379},{"c":273.98,"h":295.6,"l":270.99,"n":35804,"o":294.42,"t":"2025-11-20T05:00:00Z","v":847681,"vw":278.863804},{"c":272.54,"h":273.55,"l":260.28,"n":31854,"o":271.04,"t":"2025-11-21T05:00:00Z","v":792833,"vw":268.537519},{"c":276.99,"h":282.03,"l":272.22,"n":27593,"o":272.54,"t":"2025-11-24T05:00:00Z","v":689325,"vw":277.927053},{"c":278.47,"h":280,"l":269.68,"n":24515,"o":276.99,"t":"2025-11-25T05:00:00Z","v":674882,"vw":275.929689},{"c":279.19,"h":283.95,"l":273.52,"n":25095,"o":283.52,"t":"2025-11-26T05:00:00Z","v":566410,"vw":279.091583},{"c":279.46,"h":284,"l":277.64,"n":14588,"o":283.93,"t":"2025-11-28T05:00:00Z","v":270946,"vw":279.572505},{"c":257.8,"h":275.19,"l":257.31,"n":36163,"o":274.98,"t":"2025-12-01T05:00:00Z","v":792933,"vw":263.034017},{"c":264.95,"h":266.39,"l":257.81,"n":31163,"o":258.8,"t":"2025-12-02T05:00:00Z","v":811479,"vw":264.104301},{"c":271.78,"h":272.41,"l":261.24,"n":36548,"o":266.59,"t":"2025-12-03T05:00:00Z","v":1017661,"vw":268.893894},{"c":287.45,"h":292.75,"l":269.5,"n":40995,"o":272,"t":"2025-12-04T05:00:00Z","v":1035699,"vw":286.393244},{"c":278.39,"h":287.4499,"l":273.37,"n":37643,"o":286.79,"t":"2025-12-05T05:00:00Z","v":848862,"vw":278.651665},{"c":282.47,"h":285.5199,"l":275.8451,"n":37324,"o":281.18,"t":"2025-12-08T05:00:00Z","v":790769,"vw":281.390517},{"c":281.42,"h":291.4951,"l":278.5,"n":72186,"o":286.11,"t":"2025-12-09T05:00:00Z","v":2323775,"vw":283.828095},{"c":245.25,"h":269.73,"l":242.85,"n":129283,"o":264.25,"t":"2025-12-10T05:00:00Z","v":4521906,"vw":250.781105},{"c":249.75,"h":252.78,"l":239.5,"n":54173,"o":243.42,"t":"2025-12-11T05:00:00Z","v":1314311,"vw":247.071618},{"c":239,"h":249.27,"l":235.14,"n":48080,"o":247.25,"t":"2025-12-12T05:00:00Z","v":1244499,"vw":240.63273},{"c":235.32,"h":243.2,"l":231.13,"n":41380,"o":240.5,"t":"2025-12-15T05:00:00Z","v":1122443,"vw":235.719456},{"c":234.65,"h":237.68,"l":231.95,"n":35627,"o":232.66,"t":"2025-12-16T05:00:00Z","v":981455,"vw":234.290202},{"c":229.1,"h":240.29,"l":227.47,"n":34921,"o":235,"t":"2025-12-17T05:00:00Z","v":882672,"vw":231.591446},{"c":230.69,"h":238.21,"l":230.64,"n":29730,"o":233.26,"t":"2025-12-18T05:00:00Z","v":804998,"vw":233.238308},{"c":243.01,"h":245.136,"l":232.1,"n":36063,"o":232.15,"t":"2025-12-19T05:00:00Z","v":2124878,"vw":242.032427},{"c":255.39,"h":257.99,"l":247.6236,"n":43707,"o":250,"t":"2025-12-22T05:00:00Z","v":1428235,"vw":254.532533},{"c":261.15,"h":263.36,"l":252.0082,"n":40059,"o":253.41,"t":"2025-12-23T05:00:00Z","v":1063015,"vw":259.798524},{"c":260.7,"h":262.99,"l":256,"n":16366,"o":260.96,"t":"2025-12-24T05:00:00Z","v":404534,"vw":259.864458},{"c":255,"h":261.82,"l":252.5,"n":24091,"o":261.82,"t":"2025-12-26T05:00:00Z","v":504119,"vw":255.635749},{"c":249.15,"h":255,"l":247.66,"n":26974,"o":251.85,"t":"2025-12-29T05:00:00Z","v":615653,"vw":249.710204},{"c":244,"h":251.84,"l":242.6289,"n":28839,"o":250.92,"t":"2025-12-30T05:00:00Z","v":715107,"vw":245.228073},{"c":241.89,"h":244.58,"l":239.8,"n":25112,"o":244.58,"t":"2025-12-31T05:00:00Z","v":719251,"vw":241.83797},{"c":256.19,"h":257.89,"l":241.65,"n":37631,"o":248.45,"t":"2026-01-02T05:00:00Z","v":940158,"vw":253.027167},{"c":297.41,"h":302.49,"l":268,"n":85857,"o":268.57,"t":"2026-01-05T05:00:00Z","v":2343036,"vw":290.463481},{"c":317.03,"h":318.23,"l":297.41,"n":73341,"o":297.79,"t":"2026-01-06T05:00:00Z","v":1931978,"vw":309.666978},{"c":318.48,"h":333,"l":314.37,"n":75731,"o":318.98,"t":"2026-01-07T05:00:00Z","v":2040515,"vw":324.868145},{"c":344.96,"h":371.4,"l":335.01,"n":107803,"o":350.01,"t":"2026-01-08T05:00:00Z","v":3218648,"vw":349.977618},{"c":364.99,"h":370.5,"l":346,"n":73606,"o":351.07,"t":"2026-01-09T05:00:00Z","v":1892739,"vw":362.076324},{"c":370.68,"h":374.5,"l":361.73,"n":59126,"o":369.7,"t":"2026-01-12T05:00:00Z","v":1539134,"vw":367.958348},{"c":363.86,"h":375,"l":352.03,"n":58119,"o":374.49,"t":"2026-01-13T05:00:00Z","v":1591247,"vw":360.658474},{"c":381.8,"h":382.72,"l":346.47,"n":60371,"o":357.93,"t":"2026-01-14T05:00:00Z","v":1951155,"vw":372.007006},{"c":378.57,"h":383.55,"l":365.825,"n":51055,"o":377.62,"t":"2026-01-15T05:00:00Z","v":1458308,"vw":375.364827},{"c":392.86,"h":408.25,"l":381,"n":60192,"o":382.27,"t":"2026-01-16T05:00:00Z","v":2028829,"vw":396.8863},{"c":330.89,"h":390.04,"l":325.09,"n":120596,"o":370,"t":"2026-01-20T05:00:00Z","v":3518265,"vw":350.409102},{"c":319.63,"h":346.12,"l":302.0129,"n":97864,"o":346.12,"t":"2026-01-21T05:00:00Z","v":2835543,"vw":316.046833},{"c":312.12,"h":326.44,"l":308.5307,"n":49819,"o":323.79,"t":"2026-01-22T05:00:00Z","v":1290465,"vw":313.556725},{"c":307.75,"h":314.75,"l":300,"n":40803,"o":313.53,"t":"2026-01-23T05:00:00Z","v":1017147,"vw":308.065225},{"c":302.67,"h":309.9299,"l":298.53,"n":43671,"o":307.07,"t":"2026-01-26T05:00:00Z","v":1357530,"vw":303.059028},{"c":309.57,"h":311.7,"l":299,"n":38246,"o":302.21,"t":"2026-01-27T05:00:00Z","v":1203990,"vw":306.101599},{"c":306.94,"h":321.04,"l":300.25,"n":49370,"o":316.3,"t":"2026-01-28T05:00:00Z","v":2109175,"vw":305.827141},{"c":293.22,"h":306,"l":288.2901,"n":48597,"o":305.23,"t":"2026-01-29T05:00:00Z","v":1448254,"vw":292.600546},{"c":278.39,"h":292.7,"l":276.76,"n":44461,"o":287.85,"t":"2026-01-30T05:00:00Z","v":1091863,"vw":281.165013},{"c":269.99,"h":277,"l":265.5,"n":46708,"o":271.97,"t":"2026-02-02T05:00:00Z","v":1619416,"vw":270.015303},{"c":285.41,"h":285.59,"l":270.06,"n":39888,"o":273.54,"t":"2026-02-03T05:00:00Z","v":1081493,"vw":278.739723},{"c":257.3,"h":287.45,"l":246.02,"n":63531,"o":286,"t":"2026-02-04T05:00:00Z","v":1812570,"vw":257.801083},{"c":236.88,"h":257.99,"l":234,"n":54622,"o":247.125,"t":"2026-02-05T05:00:00Z","v":1538536,"vw":241.438051},{"c":257.2,"h":258.78,"l":242.0001,"n":46143,"o":246.74,"t":"2026-02-06T05:00:00Z","v":1491951,"vw":253.777651},{"c":274.35,"h":274.99,"l":253,"n":38877,"o":256.62,"t":"2026-02-09T05:00:00Z","v":1150707,"vw":268.676841},{"c":263.26,"h":277.92,"l":261.52,"n":34190,"o":274.86,"t":"2026-02-10T05:00:00Z","v":1018775,"vw":267.693516},{"c":243.42,"h":267.85,"l":236.36,"n":58277,"o":267.7,"t":"2026-02-11T05:00:00Z","v":1593958,"vw":243.599651},{"c":235.12,"h":252.025,"l":233.78,"n":42028,"o":252.025,"t":"2026-02-12T05:00:00Z","v":1183953,"vw":238.189922},{"c":243.87,"h":248.6,"l":234,"n":26200,"o":236.625,"t":"2026-02-13T05:00:00Z","v":686930,"vw":243.643632},{"c":262.99,"h":266.21,"l":252.3,"n":48639,"o":254.95,"t":"2026-02-17T05:00:00Z","v":1378319,"vw":260.805882},{"c":265.46,"h":269.294,"l":258.86,"n":36227,"o":264.68,"t":"2026-02-18T05:00:00Z","v":1067193,"vw":265.573181},{"c":281.67,"h":285.7699,"l":264.83,"n":49304,"o":269.66,"t":"2026-02-19T05:00:00Z","v":1299656,"vw":277.798702},{"c":264.63,"h":285,"l":263.95,"n":48908,"o":280.83,"t":"2026-02-20T05:00:00Z","v":1116691,"vw":271.377517},{"c":261.33,"h":267.5,"l":255.009,"n":31275,"o":256.62,"t":"2026-02-23T05:00:00Z","v":735273,"vw":260.646828},{"c":262.25,"h":265.9,"l":246.15,"n":29938,"o":252.2,"t":"2026-02-24T05:00:00Z","v":732942,"vw":259.131997},{"c":255.22,"h":264.9999,"l":254.55,"n":28318,"o":264.86,"t":"2026-02-25T05:00:00Z","v":737680,"vw":259.050157},{"c":259.62,"h":261.2099,"l":250.71,"n":27806,"o":257.01,"t":"2026-02-26T05:00:00Z","v":715359,"vw":257.203902},{"c":252.25,"h":254.05,"l":243,"n":37691,"o":251.7,"t":"2026-02-27T05:00:00Z","v":893550,"vw":248.777227},{"c":208.32,"h":303,"l":196.22,"n":336159,"o":284.24,"t":"2026-03-02T05:00:00Z","v":13478251,"vw":227.983191},{"c":228.3,"h":237,"l":211.06,"n":151155,"o":214.67,"t":"2026-03-03T05:00:00Z","v":5474805,"vw":226.577716},{"c":226.48,"h":231.32,"l":221.45,"n":58702,"o":224,"t":"2026-03-04T05:00:00Z","v":1765371,"vw":226.367447},{"c":220.56,"h":235.3,"l":213,"n":68182,"o":231.94,"t":"2026-03-05T05:00:00Z","v":2371646,"vw":220.290514},{"c":229.8,"h":235.98,"l":213.11,"n":64796,"o":214.63,"t":"2026-03-06T05:00:00Z","v":2127296,"vw":228.026703},{"c":227.29,"h":229.5,"l":216.56,"n":69449,"o":229.5,"t":"2026-03-09T04:00:00Z","v":2095558,"vw":223.186102},{"c":221.57,"h":228.4031,"l":220.9,"n":89149,"o":224.68,"t":"2026-03-10T04:00:00Z","v":2513121,"vw":224.073114},{"c":207.73,"h":213.56,"l":199.37,"n":144595,"o":204.5,"t":"2026-03-11T04:00:00Z","v":5238062,"vw":207.310809},{"c":211.88,"h":219.51,"l":205.61,"n":83939,"o":212.705,"t":"2026-03-12T04:00:00Z","v":2888079,"vw":213.456698},{"c":207.07,"h":220.75,"l":206.64,"n":49181,"o":213.07,"t":"2026-03-13T04:00:00Z","v":1382843,"vw":210.613633},{"c":211.88,"h":215.9999,"l":206.33,"n":46305,"o":212.52,"t":"2026-03-16T04:00:00Z","v":1487111,"vw":210.982433},{"c":222.51,"h":222.66,"l":210.63,"n":49745,"o":212.89,"t":"2026-03-17T04:00:00Z","v":1724311,"vw":217.383879},{"c":215.85,"h":222,"l":214.5445,"n":46156,"o":220,"t":"2026-03-18T04:00:00Z","v":1435362,"vw":217.370303},{"c":211.35,"h":214,"l":205.0001,"n":52076,"o":210.095,"t":"2026-03-19T04:00:00Z","v":1887588,"vw":209.224353},{"c":197.72,"h":209.73,"l":193.52,"n":59234,"o":207.41,"t":"2026-03-20T04:00:00Z","v":2054839,"vw":199.907609},{"c":206.27,"h":211.5,"l":196.7551,"n":59242,"o":200.67,"t":"2026-03-23T04:00:00Z","v":1741755,"vw":205.338368},{"c":196.18,"h":205.165,"l":194.8,"n":43115,"o":204,"t":"2026-03-24T04:00:00Z","v":1258034,"vw":198.494682},{"c":199.02,"h":204.61,"l":198.36,"n":36562,"o":200.57,"t":"2026-03-25T04:00:00Z","v":1058412,"vw":200.368835},{"c":195.91,"h":200.3,"l":193.68,"n":34097,"o":195.05,"t":"2026-03-26T04:00:00Z","v":1020474,"vw":196.786067},{"c":184.43,"h":193.9327,"l":183.8455,"n":39716,"o":192.13,"t":"2026-03-27T04:00:00Z","v":877725,"vw":186.794257},{"c":176.97,"h":186.405,"l":175.415,"n":44431,"o":186.405,"t":"2026-03-30T04:00:00Z","v":1174023,"vw":179.672909},{"c":183.05,"h":185,"l":176.22,"n":38285,"o":179.87,"t":"2026-03-31T04:00:00Z","v":1321799,"vw":181.669236},{"c":183.5,"h":191.8,"l":182.45,"n":33899,"o":188.64,"t":"2026-04-01T04:00:00Z","v":924365,"vw":186.231279},{"c":184.36,"h":186.24,"l":176.29,"n":28173,"o":176.62,"t":"2026-04-02T04:00:00Z","v":722534,"vw":182.394719},{"c":189.26,"h":191.75,"l":184.885,"n":27601,"o":185,"t":"2026-04-06T04:00:00Z","v":653491,"vw":188.909684},{"c":186.85,"h":187.78,"l":181.3462,"n":29535,"o":186.55,"t":"2026-04-07T04:00:00Z","v":648934,"vw":185.276034},{"c":186.94,"h":197.04,"l":183.8401,"n":46205,"o":194.61,"t":"2026-04-08T04:00:00Z","v":1502568,"vw":188.860536},{"c":177.7,"h":187.5,"l":175.87,"n":46094,"o":187.5,"t":"2026-04-09T04:00:00Z","v":1270712,"vw":178.630525},{"c":179.72,"h":182.0225,"l":174.73,"n":34001,"o":177.75,"t":"2026-04-10T04:00:00Z","v":871288,"vw":178.838051},{"c":194.39,"h":194.8215,"l":177,"n":41488,"o":177.02,"t":"2026-04-13T04:00:00Z","v":1278880,"vw":190.825456},{"c":194.52,"h":201.98,"l":192.52,"n":37182,"o":199,"t":"2026-04-14T04:00:00Z","v":955809,"vw":196.060718},{"c":198.42,"h":200.26,"l":194.1901,"n":30629,"o":197.29,"t":"2026-04-15T04:00:00Z","v":836246,"vw":197.571993},{"c":201.99,"h":207.23,"l":197.7,"n":39779,"o":203.31,"t":"2026-04-16T04:00:00Z","v":1083042,"vw":202.84544},{"c":191.42,"h":208.65,"l":186.1801,"n":60642,"o":204.675,"t":"2026-04-17T04:00:00Z","v":1577025,"vw":193.696408},{"c":197.23,"h":198.5999,"l":189.49,"n":37515,"o":190.81,"t":"2026-04-20T04:00:00Z","v":1009565,"vw":195.316744},{"c":210.07,"h":222.4,"l":201.22,"n":74785,"o":203.6,"t":"2026-04-21T04:00:00Z","v":2450976,"vw":212.87283},{"c":210.1,"h":219.2,"l":206.28,"n":50115,"o":216.76,"t":"2026-04-22T04:00:00Z","v":1308373,"vw":211.264024},{"c":201.91,"h":209.365,"l":196.74,"n":43011,"o":207.89,"t":"2026-04-23T04:00:00Z","v":1063572,"vw":202.840085},{"c":196.28,"h":203.84,"l":195.32,"n":38598,"o":203.77,"t":"2026-04-24T04:00:00Z","v":866716,"vw":197.553163},{"c":195.74,"h":200.859,"l":193.625,"n":30778,"o":195.5,"t":"2026-04-27T04:00:00Z","v":708047,"vw":196.081679},{"c":192.34,"h":193.015,"l":185.53,"n":34810,"o":193.015,"t":"2026-04-28T04:00:00Z","v":877083,"vw":190.132071},{"c":183.5,"h":191.72,"l":181.7,"n":36011,"o":191.67,"t":"2026-04-29T04:00:00Z","v":828008,"vw":184.356276},{"c":195.02,"h":195.51,"l":184.26,"n":38485,"o":185.95,"t":"2026-04-30T04:00:00Z","v":1112293,"vw":190.435026},{"c":184.97,"h":195.8499,"l":184,"n":39107,"o":195.05,"t":"2026-05-01T04:00:00Z","v":1075367,"vw":186.221907},{"c":180.26,"h":185.725,"l":177.67,"n":45776,"o":185.725,"t":"2026-05-04T04:00:00Z","v":1290963,"vw":181.182622},{"c":166.69,"h":182.5,"l":166.5,"n":62290,"o":182.05,"t":"2026-05-05T04:00:00Z","v":1765166,"vw":169.896976},{"c":174.37,"h":178,"l":166.02,"n":42527,"o":166.88,"t":"2026-05-06T04:00:00Z","v":1425380,"vw":173.408736},{"c":168.18,"h":174.275,"l":165.5,"n":38700,"o":174.275,"t":"2026-05-07T04:00:00Z","v":1103306,"vw":168.562791},{"c":168.29,"h":169.92,"l":164.61,"n":30320,"o":167.56,"t":"2026-05-08T04:00:00Z","v":920193,"vw":167.663511},{"c":166.45,"h":168.3363,"l":158.3,"n":43834,"o":164.75,"t":"2026-05-11T04:00:00Z","v":1391761,"vw":164.396181},{"c":168.86,"h":173.47,"l":164.51,"n":35376,"o":167,"t":"2026-05-12T04:00:00Z","v":1212602,"vw":167.92625},{"c":160.99,"h":166.42,"l":156,"n":46913,"o":166.42,"t":"2026-05-13T04:00:00Z","v":1371423,"vw":160.093568},{"c":165.27,"h":166.99,"l":160,"n":30469,"o":160,"t":"2026-05-14T04:00:00Z","v":970152,"vw":164.247306},{"c":158,"h":163.075,"l":157.11,"n":33171,"o":162.31,"t":"2026-05-15T04:00:00Z","v":933924,"vw":158.480809},{"c":161.52,"h":164.31,"l":158.07,"n":29160,"o":158.11,"t":"2026-05-18T04:00:00Z","v":930388,"vw":161.437789},{"c":160.23,"h":162.03,"l":157.005,"n":26237,"o":161,"t":"2026-05-19T04:00:00Z","v":721302,"vw":159.728044},{"c":163.87,"h":164.38,"l":157.25,"n":24977,"o":161.35,"t":"2026-05-20T04:00:00Z","v":729176,"vw":162.271043},{"c":163.09,"h":165.27,"l":158.85,"n":23244,"o":161.02,"t":"2026-05-21T04:00:00Z","v":640457,"vw":162.441888},{"c":174.23,"h":174.505,"l":164.1101,"n":31786,"o":164.16,"t":"2026-05-22T04:00:00Z","v":1167764,"vw":170.944159},{"c":182.26,"h":187.515,"l":175.5,"n":48261,"o":182.81,"t":"2026-05-26T04:00:00Z","v":1646943,"vw":183.488581},{"c":181.28,"h":183,"l":175.56,"n":34055,"o":182.5,"t":"2026-05-27T04:00:00Z","v":1115063,"vw":179.247028},{"c":214.39,"h":217.77,"l":195.55,"n":107739,"o":199.935,"t":"2026-05-28T04:00:00Z","v":4168086,"vw":210.470121},{"c":207.24,"h":216.275,"l":196.22,"n":72840,"o":216.09,"t":"2026-05-29T04:00:00Z","v":2743122,"vw":204.92272},{"c":204.09,"h":208.94,"l":198.14,"n":44632,"o":202.68,"t":"2026-06-01T04:00:00Z","v":1377324,"vw":203.556658},{"c":204.35,"h":204.51,"l":196.6,"n":34062,"o":203.9,"t":"2026-06-02T04:00:00Z","v":1111999,"vw":202.069629},{"c":191.47,"h":201.51,"l":189.13,"n":43947,"o":201.51,"t":"2026-06-03T04:00:00Z","v":1336599,"vw":192.378986},{"c":204.4,"h":205.552,"l":189.12,"n":36971,"o":190.95,"t":"2026-06-04T04:00:00Z","v":1023511,"vw":201.208471},{"c":185.92,"h":200.87,"l":181.2,"n":42844,"o":199.29,"t":"2026-06-05T04:00:00Z","v":1124206,"vw":187.97197},{"c":184.68,"h":190.22,"l":183.93,"n":34487,"o":187.01,"t":"2026-06-08T04:00:00Z","v":906115,"vw":185.956582},{"c":176.51,"h":186.88,"l":169,"n":38157,"o":184.02,"t":"2026-06-09T04:00:00Z","v":1110696,"vw":176.279277},{"c":172.93,"h":177.5,"l":172,"n":27137,"o":173.89,"t":"2026-06-10T04:00:00Z","v":815452,"vw":174.103618},{"c":183.69,"h":184.55,"l":170.1001,"n":25724,"o":172.17,"t":"2026-06-11T04:00:00Z","v":685471,"vw":180.232455},{"c":170.58,"h":183.62,"l":170.18,"n":37496,"o":183.62,"t":"2026-06-12T04:00:00Z","v":1053626,"vw":172.783516},{"c":171.95,"h":176,"l":169.4001,"n":35653,"o":174.41,"t":"2026-06-15T04:00:00Z","v":966274,"vw":172.552245},{"c":166.71,"h":171.6,"l":164.56,"n":36189,"o":170.33,"t":"2026-06-16T04:00:00Z","v":1042118,"vw":167.150678},{"c":167.11,"h":172.16,"l":165,"n":29303,"o":166,"t":"2026-06-17T04:00:00Z","v":774775,"vw":168.879668},{"c":169.61,"h":172.99,"l":163.94,"n":35641,"o":170.8,"t":"2026-06-18T04:00:00Z","v":1561706,"vw":168.455805},{"c":151.33,"h":163.83,"l":150.355,"n":68111,"o":160.75,"t":"2026-06-22T04:00:00Z","v":2374600,"vw":153.717153},{"c":149.08,"h":151.81,"l":147.75,"n":34072,"o":148.02,"t":"2026-06-23T04:00:00Z","v":1042767,"vw":149.466207},{"c":142.18,"h":148.6599,"l":141.73,"n":37279,"o":147.81,"t":"2026-06-24T04:00:00Z","v":1081423,"vw":144.113268},{"c":136.68,"h":141.1,"l":135.2,"n":37978,"o":141.1,"t":"2026-06-25T04:00:00Z","v":1523577,"vw":137.075946},{"c":137.95,"h":143.37,"l":135.72,"n":47194,"o":135.72,"t":"2026-06-26T04:00:00Z","v":5877974,"vw":138.320611},{"c":139,"h":146.9371,"l":139,"n":74191,"o":143.6,"t":"2026-06-29T04:00:00Z","v":3161709,"vw":141.090899},{"c":165.07,"h":178.5,"l":157.791,"n":188311,"o":176.5,"t":"2026-06-30T04:00:00Z","v":8041998,"vw":165.590104},{"c":172.44,"h":181.2699,"l":164,"n":75736,"o":170,"t":"2026-07-01T04:00:00Z","v":2972447,"vw":173.691672},{"c":190.89,"h":200.38,"l":176.6,"n":99901,"o":180.25,"t":"2026-07-02T04:00:00Z","v":4172089,"vw":191.806567},{"c":176.84,"h":192,"l":176.36,"n":65016,"o":190.21,"t":"2026-07-06T04:00:00Z","v":2396053,"vw":180.784744},{"c":162.53,"h":177.1,"l":162.4,"n":57604,"o":175,"t":"2026-07-07T04:00:00Z","v":2253847,"vw":166.18588},{"c":157.78,"h":168.89,"l":157.01,"n":52801,"o":165.67,"t":"2026-07-08T04:00:00Z","v":2380290,"vw":160.311861},{"c":148.4,"h":153.51,"l":146.13,"n":55852,"o":153,"t":"2026-07-09T04:00:00Z","v":2304161,"vw":149.373643},{"c":144.58,"h":148.41,"l":143.01,"n":43080,"o":147.02,"t":"2026-07-10T04:00:00Z","v":1346860,"vw":145.153956},{"c":141.8,"h":146,"l":141.15,"n":37116,"o":144.08,"t":"2026-07-13T04:00:00Z","v":1245453,"vw":142.512383},{"c":143.47,"h":147.5,"l":142.225,"n":31196,"o":142.92,"t":"2026-07-14T04:00:00Z","v":1074682,"vw":144.235298},{"c":141.22,"h":148.9599,"l":139.1,"n":33212,"o":143,"t":"2026-07-15T04:00:00Z","v":1309730,"vw":142.107917},{"c":149.29,"h":151.88,"l":143.4716,"n":51650,"o":146.23,"t":"2026-07-16T04:00:00Z","v":2199485,"vw":148.447166},{"c":142.2,"h":148.3499,"l":142.02,"n":36367,"o":144.77,"t":"2026-07-17T04:00:00Z","v":1266605,"vw":144.723911},{"c":142.6,"h":145.78,"l":140.01,"n":33885,"o":142.6,"t":"2026-07-20T04:00:00Z","v":1333053,"vw":142.335496},{"c":148.84,"h":150.74,"l":140.95,"n":36085,"o":141.745,"t":"2026-07-21T04:00:00Z","v":1586157,"vw":147.469179},{"c":150.35,"h":157.3799,"l":148.835,"n":38884,"o":150.36,"t":"2026-07-22T04:00:00Z","v":1824702,"vw":153.297696},{"c":158.73,"h":162.2999,"l":152,"n":40336,"o":153.04,"t":"2026-07-23T04:00:00Z","v":1655420,"vw":158.224458},{"c":149.51,"h":159.9,"l":149.33,"n":30780,"o":159.65,"t":"2026-07-24T04:00:00Z","v":1116801,"vw":151.83246},{"c":154.24,"h":156.54,"l":148.25,"n":26652,"o":149.82,"t":"2026-07-27T04:00:00Z","v":974904,"vw":153.902408},{"c":156.35,"h":156.4753,"l":147.18,"n":27119,"o":151.81,"t":"2026-07-28T04:00:00Z","v":1044511,"vw":153.068155},{"c":142.12,"h":155.3,"l":141.68,"n":36986,"o":154.47,"t":"2026-07-29T04:00:00Z","v":1301013,"vw":145.925805},{"c":146.57,"h":147.33,"l":140.4274,"n":25790,"o":144.07,"t":"2026-07-30T04:00:00Z","v":954694,"vw":144.939988},{"c":149.37,"h":150.75,"l":142.8017,"n":26114,"o":148.77,"t":"2026-07-31T04:00:00Z","v":944205,"vw":148.469128},{"c":159.18,"h":159.33,"l":150.25,"n":31244,"o":151.22,"t":"2026-08-03T04:00:00Z","v":970105,"vw":156.714541},{"c":169.02,"h":170.3,"l":160.0801,"n":39310,"o":160.355,"t":"2026-08-04T04:00:00Z","v":1846963,"vw":167.199371},{"c":168.06,"h":176.2092,"l":166.6451,"n":30855,"o":173.99,"t":"2026-08-05T04:00:00Z","v":1008965,"vw":169.789519},{"c":171.12,"h":174.79,"l":165,"n":26232,"o":166.11,"t":"2026-08-06T04:00:00Z","v":1042045,"vw":171.49092},{"c":186.73,"h":187.5,"l":168.74,"n":47676,"o":172.7,"t":"2026-08-07T04:00:00Z","v":1917863,"vw":181.706052},{"c":189.15,"h":190.955,"l":180.5,"n":37542,"o":186.39,"t":"2026-08-10T04:00:00Z","v":1454778,"vw":187.773332},{"c":196.02,"h":196.32,"l":185,"n":32115,"o":188.6,"t":"2026-08-11T04:00:00Z","v":986119,"vw":193.070537},{"c":193.81,"h":196.82,"l":191.18,"n":39163,"o":196.82,"t":"2026-08-12T04:00:00Z","v":1044256,"vw":193.362627},{"c":189.43,"h":194.2999,"l":185.6801,"n":30809,"o":190.002,"t":"2026-08-13T04:00:00Z","v":914957,"vw":189.177841},{"c":192.81,"h":207.83,"l":188.14,"n":45151,"o":201.51,"t":"2026-08-14T04:00:00Z","v":1552796,"vw":194.204723},{"c":181.13,"h":191.9899,"l":180.66,"n":35769,"o":191.98,"t":"2026-08-17T04:00:00Z","v":1082436,"vw":184.39039},{"c":174.14,"h":182.6472,"l":173.63,"n":27575,"o":175.53,"t":"2026-08-18T04:00:00Z","v":774684,"vw":176.368711},{"c":172.74,"h":174.7099,"l":167.38,"n":27838,"o":172.67,"t":"2026-08-19T04:00:00Z","v":1003842,"vw":172.342652},{"c":159.79,"h":170.12,"l":155.81,"n":43455,"o":170.11,"t":"2026-08-20T04:00:00Z","v":1533601,"vw":160.118431},{"c":160.22,"h":164.27,"l":159.79,"n":30932,"o":161.505,"t":"2026-08-21T04:00:00Z","v":1173662,"vw":161.477534},{"c":148.2,"h":159.61,"l":148.14,"n":39535,"o":159.61,"t":"2026-08-24T04:00:00Z","v":1240737,"vw":150.948519},{"c":147.42,"h":151.785,"l":147.25,"n":34775,"o":151.05,"t":"2026-08-25T04:00:00Z","v":1228786,"vw":148.404582},{"c":146.88,"h":150.61,"l":146.41,"n":31062,"o":146.5,"t":"2026-08-26T04:00:00Z","v":1011639,"vw":147.448916},{"c":152.28,"h":153.9,"l":144.55,"n":36695,"o":147.56,"t":"2026-08-27T04:00:00Z","v":1343672,"vw":149.943291},{"c":147.94,"h":152.505,"l":146.3,"n":34165,"o":152.16,"t":"2026-08-28T04:00:00Z","v":1189633,"vw":148.474153},{"c":148.35,"h":149.215,"l":145.35,"n":25812,"o":145.71,"t":"2026-08-31T04:00:00Z","v":860709,"vw":147.479696},{"c":144.17,"h":148.65,"l":143.2801,"n":33902,"o":145.98,"t":"2026-09-01T04:00:00Z","v":1028324,"vw":144.693939},{"c":145.39,"h":147.16,"l":140.91,"n":40410,"o":144.1,"t":"2026-09-02T04:00:00Z","v":1529020,"vw":144.367101},{"c":147.21,"h":151.95,"l":140.62,"n":57844,"o":151.95,"t":"2026-09-03T04:00:00Z","v":2389926,"vw":144.675182},{"c":144.65,"h":148.015,"l":143.3,"n":39943,"o":145.63,"t":"2026-09-04T04:00:00Z","v":1541303,"vw":144.993844},{"c":148.78,"h":152.2,"l":146.1,"n":50490,"o":146.37,"t":"2026-09-08T04:00:00Z","v":2007217,"vw":149.408045},{"c":140.8,"h":150.045,"l":139.77,"n":117601,"o":149.05,"t":"2026-09-09T04:00:00Z","v":5016880,"vw":141.847218},{"c":147.065,"h":159.24,"l":142.5,"n":152842,"o":146.77,"t":"2026-09-10T04:00:00Z","v":8767655,"vw":152.643003},{"c":146.71,"h":147.13,"l":138.31,"n":80155,"o":145.91,"t":"2026-09-11T04:00:00Z","v":4621098,"vw":143.605665},{"c":153.4,"h":156.14,"l":144.51,"n":67635,"o":145.8,"t":"2026-09-14T04:00:00Z","v":3050377,"vw":152.843652},{"c":156.99,"h":159.8,"l":147.6663,"n":54909,"o":152.27,"t":"2026-09-15T04:00:00Z","v":2514605,"vw":154.974075},{"c":156.45,"h":157.75,"l":151,"n":37764,"o":155,"t":"2026-09-16T04:00:00Z","v":1509358,"vw":155.09107},{"c":163.38,"h":167.76,"l":159,"n":47099,"o":159.98,"t":"2026-09-17T04:00:00Z","v":1783138,"vw":164.142333},{"c":159.95,"h":168,"l":159.4001,"n":34656,"o":165.57,"t":"2026-09-18T04:00:00Z","v":2438427,"vw":160.767052},{"c":160.9,"h":165,"l":160.0601,"n":31280,"o":161.275,"t":"2026-09-21T04:00:00Z","v":1047535,"vw":162.722057},{"c":156.15,"h":164.1,"l":153.53,"n":37431,"o":164.1,"t":"2026-09-22T04:00:00Z","v":1375009,"vw":157.460243},{"c":155.94,"h":163.35,"l":154.94,"n":26617,"o":156.245,"t":"2026-09-23T04:00:00Z","v":1184319,"vw":158.256917},{"c":158.55,"h":160.29,"l":151.501,"n":24672,"o":153.03,"t":"2026-09-24T04:00:00Z","v":896255,"vw":156.820784},{"c":152.05,"h":161.65,"l":152.03,"n":30423,"o":159.16,"t":"2026-09-25T04:00:00Z","v":1297251,"vw":154.288191},{"c":147.23,"h":151.3,"l":147.02,"n":27913,"o":149.77,"t":"2026-09-28T04:00:00Z","v":1098630,"vw":148.588327},{"c":143.24,"h":149.24,"l":142.421,"n":31873,"o":148.99,"t":"2026-09-29T04:00:00Z","v":1714922,"vw":144.263453},{"c":142.22,"h":145.4812,"l":142.02,"n":25664,"o":143.52,"t":"2026-09-30T04:00:00Z","v":1439140,"vw":143.628829},{"c":140.31,"h":143.53,"l":138.4,"n":33155,"o":142.775,"t":"2026-10-01T04:00:00Z","v":1273325,"vw":140.456984},{"c":140.82,"h":142.72,"l":138.3119,"n":30862,"o":141.64,"t":"2026-10-02T04:00:00Z","v":1279590,"vw":140.688504},{"c":139.3,"h":143.5,"l":138.7,"n":31728,"o":142.28,"t":"2026-10-05T04:00:00Z","v":1317869,"vw":140.370768},{"c":143.54,"h":145.4399,"l":138,"n":34085,"o":138.71,"t":"2026-10-06T04:00:00Z","v":1579230,"vw":142.67983},{"c":138.86,"h":141.1,"l":134.25,"n":49654,"o":140.7,"t":"2026-10-07T04:00:00Z","v":2182694,"vw":137.181601},{"c":137.6,"h":139.62,"l":135.75,"n":28469,"o":137.64,"t":"2026-10-08T04:00:00Z","v":1244266,"vw":137.426348},{"c":137.11,"h":139.89,"l":135.33,"n":26275,"o":138.86,"t":"2026-10-09T04:00:00Z","v":1254182,"vw":136.684862},{"c":131.51,"h":137.5,"l":131.5,"n":40324,"o":137.1,"t":"2026-10-12T04:00:00Z","v":1777424,"vw":133.766505},{"c":127.13,"h":130.33,"l":125.2,"n":41364,"o":129.13,"t":"2026-10-13T04:00:00Z","v":1890467,"vw":127.594273},{"c":120.6,"h":129.77,"l":120.2,"n":44727,"o":125.6,"t":"2026-10-14T04:00:00Z","v":1734106,"vw":123.348068},{"c":123.22,"h":123.4899,"l":116.425,"n":31838,"o":118.4,"t":"2026-10-15T04:00:00Z","v":1345200,"vw":121.306334}],"volatilityBars":[{"c":138.5,"h":138.9999,"l":137.58,"n":104,"o":138.9999,"t":"2026-10-08T08:00:00Z","v":3343,"vw":138.350413},{"c":137.32,"h":137.32,"l":137.32,"n":2,"o":137.32,"t":"2026-10-08T08:15:00Z","v":300,"vw":137.32},{"c":137.32,"h":137.32,"l":137.32,"n":1,"o":137.32,"t":"2026-10-08T08:30:00Z","v":100,"vw":137.32},{"c":138.03,"h":138.03,"l":137.86,"n":9,"o":137.86,"t":"2026-10-08T08:45:00Z","v":246,"vw":137.945},{"c":137.32,"h":137.4354,"l":137.32,"n":19,"o":137.4354,"t":"2026-10-08T10:30:00Z","v":627,"vw":137.387833},{"c":137.0982,"h":137.32,"l":136.91,"n":33,"o":137.2565,"t":"2026-10-08T11:00:00Z","v":2953,"vw":137.073112},{"c":137.25,"h":137.25,"l":137,"n":13,"o":137,"t":"2026-10-08T11:15:00Z","v":673,"vw":137.088},{"c":137.1027,"h":137.1027,"l":137.1027,"n":6,"o":137.1027,"t":"2026-10-08T11:30:00Z","v":708,"vw":137.1027},{"c":137.5,"h":137.5,"l":137,"n":7,"o":137,"t":"2026-10-08T11:45:00Z","v":352,"vw":137.217667},{"c":137.64,"h":137.64,"l":137.64,"n":12,"o":137.64,"t":"2026-10-08T12:00:00Z","v":684,"vw":137.64},{"c":137.5,"h":137.5,"l":137.5,"n":14,"o":137.5,"t":"2026-10-08T12:15:00Z","v":357,"vw":137.5},{"c":137.5,"h":137.5,"l":137.5,"n":4,"o":137.5,"t":"2026-10-08T12:30:00Z","v":340,"vw":137.5},{"c":137.17,"h":137.17,"l":137.0816,"n":8,"o":137.17,"t":"2026-10-08T12:45:00Z","v":600,"vw":137.153927},{"c":137.7,"h":137.7,"l":137.5,"n":28,"o":137.5,"t":"2026-10-08T13:00:00Z","v":982,"vw":137.596192},{"c":137.22,"h":138.2,"l":137.22,"n":51,"o":137.9,"t":"2026-10-08T13:15:00Z","v":1194,"vw":137.89453},{"c":138.4151,"h":138.52,"l":136.6,"n":1361,"o":137.64,"t":"2026-10-08T13:30:00Z","v":59647,"vw":137.516244},{"c":138.99,"h":139.4952,"l":137.58,"n":1169,"o":138.28,"t":"2026-10-08T13:45:00Z","v":52613,"vw":138.914861},{"c":138.76,"h":139.62,"l":138.46,"n":1072,"o":138.8,"t":"2026-10-08T14:00:00Z","v":48810,"vw":139.007039},{"c":138.665,"h":139.25,"l":138.19,"n":820,"o":138.76,"t":"2026-10-08T14:15:00Z","v":26476,"vw":138.797559},{"c":138.415,"h":138.7375,"l":138.09,"n":792,"o":138.5,"t":"2026-10-08T14:30:00Z","v":25083,"vw":138.405272},{"c":137.45,"h":138.44,"l":137.2,"n":1143,"o":138.39,"t":"2026-10-08T14:45:00Z","v":36974,"vw":137.835446},{"c":136.86,"h":137.6475,"l":136.68,"n":1291,"o":137.45,"t":"2026-10-08T15:00:00Z","v":36095,"vw":137.02823},{"c":136.31,"h":137.0819,"l":136.3,"n":1223,"o":136.6,"t":"2026-10-08T15:15:00Z","v":31530,"vw":136.630448},{"c":136.18,"h":136.44,"l":136.1217,"n":900,"o":136.44,"t":"2026-10-08T15:30:00Z","v":22490,"vw":136.23974},{"c":136.59,"h":136.77,"l":136.1815,"n":814,"o":136.24,"t":"2026-10-08T15:45:00Z","v":26403,"vw":136.52105},{"c":136.8,"h":137.11,"l":136.55,"n":802,"o":136.605,"t":"2026-10-08T16:00:00Z","v":29048,"vw":136.792864},{"c":137.3485,"h":138.26,"l":136.7,"n":830,"o":136.8,"t":"2026-10-08T16:15:00Z","v":20591,"vw":137.34072},{"c":137.345,"h":137.62,"l":136.8333,"n":731,"o":137.315,"t":"2026-10-08T16:30:00Z","v":20543,"vw":137.334964},{"c":136.79,"h":137.24,"l":136.39,"n":991,"o":137.15,"t":"2026-10-08T16:45:00Z","v":25739,"vw":136.835049},{"c":136.75,"h":136.82,"l":135.75,"n":1310,"o":136.6104,"t":"2026-10-08T17:00:00Z","v":43793,"vw":136.266159},{"c":136.2199,"h":136.86,"l":135.8,"n":947,"o":136.65,"t":"2026-10-08T17:15:00Z","v":43969,"vw":136.497654},{"c":137.245,"h":137.45,"l":135.8,"n":975,"o":136.21,"t":"2026-10-08T17:30:00Z","v":34713,"vw":136.160141},{"c":136.77,"h":137.33,"l":136.56,"n":666,"o":137.33,"t":"2026-10-08T17:45:00Z","v":24262,"vw":136.840175},{"c":137.04,"h":137.12,"l":136.6,"n":559,"o":136.61,"t":"2026-10-08T18:00:00Z","v":17818,"vw":136.878891},{"c":137.34,"h":137.34,"l":136.76,"n":768,"o":136.93,"t":"2026-10-08T18:15:00Z","v":29976,"vw":137.080656},{"c":137.0366,"h":137.24,"l":136.74,"n":620,"o":137.24,"t":"2026-10-08T18:30:00Z","v":20246,"vw":137.010941},{"c":136.68,"h":137.22,"l":136.375,"n":770,"o":137.0506,"t":"2026-10-08T18:45:00Z","v":25285,"vw":136.79211},{"c":136.445,"h":136.78,"l":136.3494,"n":825,"o":136.61,"t":"2026-10-08T19:00:00Z","v":27349,"vw":136.546939},{"c":137.432,"h":137.67,"l":136.545,"n":989,"o":136.59,"t":"2026-10-08T19:15:00Z","v":30841,"vw":137.138885},{"c":137.32,"h":137.68,"l":137.17,"n":1183,"o":137.3805,"t":"2026-10-08T19:30:00Z","v":34359,"vw":137.478101},{"c":137.6,"h":137.9,"l":137.3,"n":2810,"o":137.31,"t":"2026-10-08T19:45:00Z","v":82848,"vw":137.687213},{"c":137.44,"h":137.6,"l":137.44,"n":49,"o":137.6,"t":"2026-10-08T20:00:00Z","v":328521,"vw":137.59995},{"c":137.45,"h":137.45,"l":137.0756,"n":11,"o":137.0756,"t":"2026-10-08T20:15:00Z","v":318,"vw":137.298421},{"c":137.1252,"h":137.78,"l":137.1252,"n":4,"o":137.78,"t":"2026-10-08T20:30:00Z","v":827,"vw":137.276071},{"c":137.2513,"h":137.2513,"l":137.2513,"n":2,"o":137.2513,"t":"2026-10-08T21:00:00Z","v":182,"vw":137.2513},{"c":137.5,"h":137.5,"l":137.5,"n":2,"o":137.5,"t":"2026-10-08T21:15:00Z","v":200,"vw":137.5},{"c":137.45,"h":137.45,"l":137.45,"n":10,"o":137.45,"t":"2026-10-08T21:45:00Z","v":257,"vw":137.45},{"c":137.54,"h":137.54,"l":137.35,"n":7,"o":137.38,"t":"2026-10-08T22:00:00Z","v":2252,"vw":137.383214},{"c":137.5366,"h":137.5366,"l":137.5366,"n":1,"o":137.5366,"t":"2026-10-08T22:15:00Z","v":200,"vw":137.5366},{"c":137.5799,"h":137.5799,"l":137.5799,"n":3,"o":137.5799,"t":"2026-10-08T22:30:00Z","v":252,"vw":137.5799},{"c":137.72,"h":137.72,"l":137.5,"n":24,"o":137.53,"t":"2026-10-08T22:45:00Z","v":2350,"vw":137.541021},{"c":137.62,"h":137.64,"l":137.62,"n":4,"o":137.64,"t":"2026-10-08T23:45:00Z","v":221,"vw":137.63},{"c":138.33,"h":138.5,"l":138.33,"n":177,"o":138.5,"t":"2026-10-09T08:00:00Z","v":3344,"vw":138.404832},{"c":138.7,"h":138.7,"l":138.65,"n":3,"o":138.65,"t":"2026-10-09T08:15:00Z","v":1218,"vw":138.670542},{"c":138.87,"h":139.2,"l":138.87,"n":68,"o":139,"t":"2026-10-09T08:30:00Z","v":1424,"vw":139.013566},{"c":139.0944,"h":139.0944,"l":139.0875,"n":2,"o":139.0875,"t":"2026-10-09T08:45:00Z","v":1700,"vw":139.091153},{"c":138.7,"h":138.91,"l":138.7,"n":2,"o":138.91,"t":"2026-10-09T09:15:00Z","v":200,"vw":138.805},{"c":138.86,"h":138.8602,"l":138.86,"n":2,"o":138.8602,"t":"2026-10-09T09:30:00Z","v":300,"vw":138.860133},{"c":138.55,"h":138.55,"l":138.53,"n":5,"o":138.53,"t":"2026-10-09T11:00:00Z","v":746,"vw":138.541501},{"c":138.9,"h":139.1092,"l":138.9,"n":18,"o":139.032,"t":"2026-10-09T11:15:00Z","v":1170,"vw":139.019507},{"c":138.77,"h":139.23,"l":138.77,"n":26,"o":139,"t":"2026-10-09T11:30:00Z","v":2200,"vw":139.049153},{"c":139.2777,"h":139.3,"l":138.6,"n":33,"o":139,"t":"2026-10-09T11:45:00Z","v":2535,"vw":139.222132},{"c":139.3552,"h":139.54,"l":139.3552,"n":70,"o":139.54,"t":"2026-10-09T12:00:00Z","v":1394,"vw":139.484023},{"c":139.2732,"h":139.43,"l":139.2732,"n":13,"o":139.28,"t":"2026-10-09T12:15:00Z","v":1537,"vw":139.286142},{"c":139.28,"h":139.4,"l":139.25,"n":49,"o":139.26,"t":"2026-10-09T12:30:00Z","v":2403,"vw":139.281829},{"c":139.4755,"h":139.5,"l":139.25,"n":27,"o":139.25,"t":"2026-10-09T12:45:00Z","v":1949,"vw":139.353673},{"c":139.8,"h":139.8,"l":139.8,"n":13,"o":139.8,"t":"2026-10-09T13:00:00Z","v":441,"vw":139.8},{"c":140,"h":140,"l":139.25,"n":120,"o":139.61,"t":"2026-10-09T13:15:00Z","v":6247,"vw":139.501087},{"c":136.11,"h":139.89,"l":135.33,"n":2004,"o":138.54,"t":"2026-10-09T13:30:00Z","v":83789,"vw":136.912667},{"c":136.265,"h":136.6842,"l":135.81,"n":1396,"o":136,"t":"2026-10-09T13:45:00Z","v":77355,"vw":136.259667},{"c":136.87,"h":137.33,"l":136.1093,"n":1000,"o":136.42,"t":"2026-10-09T14:00:00Z","v":52584,"vw":136.708224},{"c":137.31,"h":137.55,"l":136.77,"n":778,"o":137.07,"t":"2026-10-09T14:15:00Z","v":33500,"vw":137.095973},{"c":136.85,"h":137.31,"l":136.67,"n":825,"o":137.16,"t":"2026-10-09T14:30:00Z","v":37252,"vw":136.967521},{"c":137.3,"h":137.79,"l":136.91,"n":687,"o":136.92,"t":"2026-10-09T14:45:00Z","v":32229,"vw":137.373994},{"c":137.095,"h":137.495,"l":136.66,"n":775,"o":137.495,"t":"2026-10-09T15:00:00Z","v":31918,"vw":137.101528},{"c":136.75,"h":137.3878,"l":136.72,"n":817,"o":137.2927,"t":"2026-10-09T15:15:00Z","v":31824,"vw":137.020107},{"c":136.56,"h":136.97,"l":136.43,"n":763,"o":136.8,"t":"2026-10-09T15:30:00Z","v":39973,"vw":136.770792},{"c":136.26,"h":136.72,"l":136.01,"n":647,"o":136.72,"t":"2026-10-09T15:45:00Z","v":26190,"vw":136.305156},{"c":136.125,"h":136.36,"l":135.97,"n":859,"o":136.195,"t":"2026-10-09T16:00:00Z","v":36393,"vw":136.156337},{"c":135.95,"h":136.41,"l":135.7,"n":1162,"o":136.24,"t":"2026-10-09T16:15:00Z","v":66164,"vw":136.062578},{"c":135.9,"h":136.07,"l":135.75,"n":731,"o":135.99,"t":"2026-10-09T16:30:00Z","v":51042,"vw":135.857606},{"c":136.025,"h":136.2811,"l":135.8001,"n":645,"o":135.9,"t":"2026-10-09T16:45:00Z","v":21891,"vw":136.068304},{"c":136,"h":136.38,"l":135.8914,"n":664,"o":136.025,"t":"2026-10-09T17:00:00Z","v":24243,"vw":136.069756},{"c":136.07,"h":136.17,"l":135.9197,"n":603,"o":136.04,"t":"2026-10-09T17:15:00Z","v":21344,"vw":136.024918},{"c":136.475,"h":136.65,"l":135.94,"n":583,"o":135.9901,"t":"2026-10-09T17:30:00Z","v":23450,"vw":136.283837},{"c":137.29,"h":137.5,"l":136.36,"n":669,"o":136.48,"t":"2026-10-09T17:45:00Z","v":27419,"vw":137.143235},{"c":137.32,"h":137.6,"l":136.9,"n":722,"o":137.27,"t":"2026-10-09T18:00:00Z","v":31319,"vw":137.305295},{"c":136.78,"h":137.34,"l":136.59,"n":583,"o":137.34,"t":"2026-10-09T18:15:00Z","v":18979,"vw":136.852324},{"c":136.23,"h":136.7499,"l":136.2,"n":501,"o":136.685,"t":"2026-10-09T18:30:00Z","v":15291,"vw":136.441432},{"c":136.3,"h":137.07,"l":136.0722,"n":700,"o":136.25,"t":"2026-10-09T18:45:00Z","v":32998,"vw":136.626266},{"c":136.495,"h":136.81,"l":136.1121,"n":789,"o":136.51,"t":"2026-10-09T19:00:00Z","v":72384,"vw":136.342552},{"c":136.545,"h":136.7,"l":136.32,"n":742,"o":136.32,"t":"2026-10-09T19:15:00Z","v":24947,"vw":136.564513},{"c":137.175,"h":137.25,"l":136.24,"n":1315,"o":136.45,"t":"2026-10-09T19:30:00Z","v":45411,"vw":136.55823},{"c":137.05,"h":137.59,"l":136.67,"n":3516,"o":137.18,"t":"2026-10-09T19:45:00Z","v":142609,"vw":137.203097},{"c":137.06,"h":137.11,"l":137,"n":49,"o":137.11,"t":"2026-10-09T20:00:00Z","v":107814,"vw":137.109313},{"c":136.9,"h":137.14,"l":136.9,"n":14,"o":137.14,"t":"2026-10-09T20:15:00Z","v":488,"vw":137.002532},{"c":137.2123,"h":137.2123,"l":137.2123,"n":2,"o":137.2123,"t":"2026-10-09T21:15:00Z","v":101,"vw":137.2123},{"c":136.9,"h":137,"l":136.549,"n":15,"o":137,"t":"2026-10-09T21:30:00Z","v":654,"vw":136.808496},{"c":136.6959,"h":136.6959,"l":136.6959,"n":2,"o":136.6959,"t":"2026-10-09T21:45:00Z","v":216,"vw":136.6959},{"c":136.539,"h":136.539,"l":136.539,"n":2,"o":136.539,"t":"2026-10-09T22:00:00Z","v":201,"vw":136.539},{"c":137.24,"h":137.24,"l":137.14,"n":3,"o":137.14,"t":"2026-10-09T23:15:00Z","v":300,"vw":137.204286},{"c":137.1,"h":137.1,"l":137.1,"n":5,"o":137.1,"t":"2026-10-09T23:30:00Z","v":159,"vw":137.1},{"c":137.1,"h":137.1,"l":137.1,"n":1,"o":137.1,"t":"2026-10-09T23:45:00Z","v":250,"vw":137.1},{"c":137.2,"h":137.2499,"l":137,"n":89,"o":137.2499,"t":"2026-10-12T08:00:00Z","v":1110,"vw":137.149955},{"c":137,"h":137,"l":137,"n":9,"o":137,"t":"2026-10-12T11:00:00Z","v":434,"vw":137},{"c":136.8073,"h":136.8073,"l":136.8073,"n":1,"o":136.8073,"t":"2026-10-12T11:30:00Z","v":500,"vw":136.8073},{"c":137,"h":137,"l":136.8732,"n":30,"o":136.8732,"t":"2026-10-12T11:45:00Z","v":1037,"vw":136.894333},{"c":137,"h":137.0321,"l":137,"n":6,"o":137.0321,"t":"2026-10-12T12:00:00Z","v":430,"vw":137.0214},{"c":136.76,"h":136.95,"l":136.76,"n":19,"o":136.95,"t":"2026-10-12T12:15:00Z","v":557,"vw":136.856752},{"c":136.7,"h":136.7,"l":136.7,"n":13,"o":136.7,"t":"2026-10-12T12:30:00Z","v":271,"vw":136.7},{"c":136.39,"h":137.58,"l":136.39,"n":6,"o":137.58,"t":"2026-10-12T12:45:00Z","v":238,"vw":136.985},{"c":136.66,"h":136.66,"l":136.66,"n":3,"o":136.66,"t":"2026-10-12T13:00:00Z","v":162,"vw":136.66},{"c":136.98,"h":136.98,"l":136.98,"n":4,"o":136.98,"t":"2026-10-12T13:15:00Z","v":160,"vw":136.98},{"c":137.1099,"h":137.5,"l":135.9,"n":2159,"o":137.1,"t":"2026-10-12T13:30:00Z","v":159471,"vw":136.764589},{"c":135.5,"h":136.9871,"l":135.44,"n":1522,"o":136.64,"t":"2026-10-12T13:45:00Z","v":94895,"vw":136.261266},{"c":134.67,"h":135.39,"l":133.152,"n":3408,"o":135.37,"t":"2026-10-12T14:00:00Z","v":116470,"vw":134.060148},{"c":134.2,"h":134.9,"l":133.79,"n":1312,"o":134.508,"t":"2026-10-12T14:15:00Z","v":57614,"vw":134.42894},{"c":133.93,"h":134.4521,"l":133.7867,"n":1191,"o":134.18,"t":"2026-10-12T14:30:00Z","v":53840,"vw":134.105496},{"c":134.02,"h":134.41,"l":133.54,"n":1181,"o":134.055,"t":"2026-10-12T14:45:00Z","v":41196,"vw":133.86176},{"c":134.27,"h":134.84,"l":133.88,"n":1251,"o":133.95,"t":"2026-10-12T15:00:00Z","v":55535,"vw":134.368134},{"c":134.11,"h":134.35,"l":134,"n":1149,"o":134.32,"t":"2026-10-12T15:15:00Z","v":59743,"vw":134.140212},{"c":133.67,"h":134.015,"l":133.28,"n":1587,"o":133.95,"t":"2026-10-12T15:30:00Z","v":70461,"vw":133.633993},{"c":134.08,"h":134.78,"l":133.49,"n":1319,"o":133.56,"t":"2026-10-12T15:45:00Z","v":74222,"vw":134.06023},{"c":134.505,"h":134.95,"l":133.86,"n":847,"o":134.21,"t":"2026-10-12T16:00:00Z","v":53468,"vw":134.322442},{"c":134.12,"h":134.6437,"l":134.03,"n":803,"o":134.6437,"t":"2026-10-12T16:15:00Z","v":32874,"vw":134.334162},{"c":133.9686,"h":134.44,"l":133.7601,"n":788,"o":134.2,"t":"2026-10-12T16:30:00Z","v":32427,"vw":134.133804},{"c":133.765,"h":134.07,"l":133.59,"n":804,"o":133.85,"t":"2026-10-12T16:45:00Z","v":30078,"vw":133.825995},{"c":134.05,"h":134.27,"l":133.69,"n":720,"o":133.765,"t":"2026-10-12T17:00:00Z","v":23628,"vw":134.061883},{"c":134.18,"h":134.32,"l":133.815,"n":874,"o":134.16,"t":"2026-10-12T17:15:00Z","v":29188,"vw":134.080774},{"c":133.58,"h":134.22,"l":133.58,"n":835,"o":134.2013,"t":"2026-10-12T17:30:00Z","v":34211,"vw":133.897319},{"c":133.27,"h":133.76,"l":133.2,"n":965,"o":133.61,"t":"2026-10-12T17:45:00Z","v":30032,"vw":133.408003},{"c":132.75,"h":133.47,"l":132.75,"n":2002,"o":133.275,"t":"2026-10-12T18:00:00Z","v":89443,"vw":133.042866},{"c":132.73,"h":132.97,"l":132.5902,"n":1236,"o":132.75,"t":"2026-10-12T18:15:00Z","v":42408,"vw":132.751884},{"c":132.36,"h":132.75,"l":132.27,"n":1414,"o":132.72,"t":"2026-10-12T18:30:00Z","v":47271,"vw":132.493665},{"c":132.645,"h":132.645,"l":132.26,"n":1142,"o":132.39,"t":"2026-10-12T18:45:00Z","v":35497,"vw":132.411774},{"c":132.33,"h":132.71,"l":132.33,"n":1093,"o":132.684,"t":"2026-10-12T19:00:00Z","v":31141,"vw":132.501487},{"c":131.96,"h":132.335,"l":131.9,"n":2018,"o":132.31,"t":"2026-10-12T19:15:00Z","v":51509,"vw":132.034904},{"c":132.06,"h":132.3299,"l":131.61,"n":2013,"o":132.005,"t":"2026-10-12T19:30:00Z","v":72552,"vw":131.975643},{"c":131.52,"h":132.25,"l":131.5,"n":5138,"o":132.055,"t":"2026-10-12T19:45:00Z","v":214067,"vw":131.763956},{"c":131.98,"h":131.98,"l":131.51,"n":242,"o":131.54,"t":"2026-10-12T20:00:00Z","v":121313,"vw":131.513951},{"c":132,"h":132,"l":131.7,"n":9,"o":131.7,"t":"2026-10-12T20:15:00Z","v":1361,"vw":131.939367},{"c":132,"h":132,"l":132,"n":4,"o":132,"t":"2026-10-12T20:30:00Z","v":244,"vw":132},{"c":131.98,"h":131.99,"l":131.98,"n":10,"o":131.99,"t":"2026-10-12T20:45:00Z","v":1044,"vw":131.982041},{"c":131.81,"h":131.81,"l":131.6489,"n":5,"o":131.6489,"t":"2026-10-12T22:30:00Z","v":557,"vw":131.774978},{"c":131.8603,"h":131.8603,"l":131.8603,"n":2,"o":131.8603,"t":"2026-10-12T22:45:00Z","v":201,"vw":131.8603},{"c":131.6171,"h":131.6171,"l":131.6171,"n":5,"o":131.6171,"t":"2026-10-12T23:00:00Z","v":203,"vw":131.6171},{"c":131.4,"h":131.6,"l":131.15,"n":92,"o":131.6,"t":"2026-10-12T23:30:00Z","v":4167,"vw":131.307967},{"c":131.14,"h":131.19,"l":130.02,"n":152,"o":131,"t":"2026-10-13T08:00:00Z","v":3088,"vw":130.87615},{"c":131.41,"h":131.41,"l":131,"n":56,"o":131.19,"t":"2026-10-13T08:15:00Z","v":728,"vw":131.16981},{"c":131.5,"h":131.5,"l":131.5,"n":3,"o":131.5,"t":"2026-10-13T08:30:00Z","v":322,"vw":131.5},{"c":131.5,"h":131.5,"l":131.5,"n":1,"o":131.5,"t":"2026-10-13T10:00:00Z","v":100,"vw":131.5},{"c":131.81,"h":131.81,"l":131.81,"n":3,"o":131.81,"t":"2026-10-13T11:00:00Z","v":501,"vw":131.81},{"c":131.35,"h":131.35,"l":131.35,"n":4,"o":131.35,"t":"2026-10-13T11:15:00Z","v":325,"vw":131.35},{"c":131.11,"h":131.11,"l":131.1,"n":5,"o":131.1,"t":"2026-10-13T11:30:00Z","v":234,"vw":131.105065},{"c":131.3,"h":131.3,"l":131.3,"n":1,"o":131.3,"t":"2026-10-13T11:45:00Z","v":120,"vw":131.3},{"c":130.5,"h":131,"l":130.5,"n":106,"o":131,"t":"2026-10-13T12:00:00Z","v":1360,"vw":130.584602},{"c":130.31,"h":130.31,"l":130.31,"n":2,"o":130.31,"t":"2026-10-13T12:15:00Z","v":502,"vw":130.31},{"c":130,"h":130.3,"l":130,"n":313,"o":130.29,"t":"2026-10-13T12:30:00Z","v":4964,"vw":130.159483},{"c":129.81,"h":129.81,"l":129.75,"n":29,"o":129.75,"t":"2026-10-13T12:45:00Z","v":821,"vw":129.78757},{"c":130.1464,"h":130.25,"l":130.1464,"n":5,"o":130.25,"t":"2026-10-13T13:00:00Z","v":730,"vw":130.2056},{"c":129.25,"h":130,"l":128.85,"n":173,"o":129.9238,"t":"2026-10-13T13:15:00Z","v":4614,"vw":129.401936},{"c":129.58,"h":129.84,"l":127.6495,"n":3031,"o":129.13,"t":"2026-10-13T13:30:00Z","v":143746,"vw":129.182508},{"c":128.66,"h":130.33,"l":128.05,"n":2279,"o":129.88,"t":"2026-10-13T13:45:00Z","v":88333,"vw":129.254394},{"c":128.265,"h":129.1,"l":127.91,"n":1986,"o":128.58,"t":"2026-10-13T14:00:00Z","v":73809,"vw":128.492622},{"c":127.71,"h":128.415,"l":127.65,"n":1613,"o":128.27,"t":"2026-10-13T14:15:00Z","v":60043,"vw":128.036845},{"c":127.29,"h":127.67,"l":126.8,"n":2142,"o":127.67,"t":"2026-10-13T14:30:00Z","v":72704,"vw":127.202399},{"c":125.415,"h":127.27,"l":125.2,"n":2727,"o":127.27,"t":"2026-10-13T14:45:00Z","v":114785,"vw":125.843163},{"c":126.64,"h":126.99,"l":125.415,"n":1799,"o":125.415,"t":"2026-10-13T15:00:00Z","v":109873,"vw":126.239878},{"c":126.23,"h":126.79,"l":126.02,"n":1568,"o":126.63,"t":"2026-10-13T15:15:00Z","v":73120,"vw":126.438678},{"c":126.32,"h":126.6399,"l":126.05,"n":1406,"o":126.215,"t":"2026-10-13T15:30:00Z","v":54783,"vw":126.315644},{"c":127.45,"h":127.6,"l":126.08,"n":1780,"o":126.44,"t":"2026-10-13T15:45:00Z","v":106919,"vw":126.836634},{"c":128.085,"h":128.2,"l":127.15,"n":1345,"o":127.4452,"t":"2026-10-13T16:00:00Z","v":71068,"vw":127.747747},{"c":127.3,"h":128.11,"l":127.3,"n":1096,"o":128.03,"t":"2026-10-13T16:15:00Z","v":57801,"vw":127.70384},{"c":128.41,"h":128.5548,"l":127.2001,"n":1167,"o":127.35,"t":"2026-10-13T16:30:00Z","v":64437,"vw":127.668526},{"c":127.68,"h":128.59,"l":127.54,"n":785,"o":128.4,"t":"2026-10-13T16:45:00Z","v":32503,"vw":128.065462},{"c":127.44,"h":127.81,"l":127.1345,"n":923,"o":127.675,"t":"2026-10-13T17:00:00Z","v":41592,"vw":127.364078},{"c":127.36,"h":127.66,"l":127.35,"n":715,"o":127.56,"t":"2026-10-13T17:15:00Z","v":23380,"vw":127.473479},{"c":127.78,"h":127.78,"l":127.28,"n":736,"o":127.43,"t":"2026-10-13T17:30:00Z","v":25220,"vw":127.576808},{"c":127.625,"h":127.86,"l":127.4,"n":788,"o":127.76,"t":"2026-10-13T17:45:00Z","v":28864,"vw":127.590594},{"c":128.37,"h":129,"l":127.5914,"n":1044,"o":127.67,"t":"2026-10-13T18:00:00Z","v":45519,"vw":128.261817},{"c":128.27,"h":128.665,"l":127.9431,"n":818,"o":128.37,"t":"2026-10-13T18:15:00Z","v":36127,"vw":128.288752},{"c":128.02,"h":128.3,"l":127.7401,"n":737,"o":128.265,"t":"2026-10-13T18:30:00Z","v":25004,"vw":127.995119},{"c":128.19,"h":128.4764,"l":127.92,"n":776,"o":128.045,"t":"2026-10-13T18:45:00Z","v":38376,"vw":128.240623},{"c":128.6,"h":128.61,"l":128.08,"n":779,"o":128.2992,"t":"2026-10-13T19:00:00Z","v":35478,"vw":128.439944},{"c":128.68,"h":128.8611,"l":128.44,"n":1095,"o":128.525,"t":"2026-10-13T19:15:00Z","v":37182,"vw":128.68583},{"c":128.28,"h":128.9,"l":128.28,"n":1532,"o":128.71,"t":"2026-10-13T19:30:00Z","v":53643,"vw":128.582427},{"c":127.1,"h":128.361,"l":127.05,"n":3986,"o":128.315,"t":"2026-10-13T19:45:00Z","v":169442,"vw":127.659666},{"c":128.23,"h":128.3,"l":127.01,"n":368,"o":127.13,"t":"2026-10-13T20:00:00Z","v":161755,"vw":127.141594},{"c":128.24,"h":128.24,"l":128.24,"n":40,"o":128.24,"t":"2026-10-13T20:15:00Z","v":671,"vw":128.24},{"c":128.1,"h":128.44,"l":127.893,"n":39,"o":128,"t":"2026-10-13T20:30:00Z","v":3112,"vw":128.073056},{"c":127.893,"h":127.893,"l":127.893,"n":1,"o":127.893,"t":"2026-10-13T20:45:00Z","v":100,"vw":127.893},{"c":128.3281,"h":128.3281,"l":128.2,"n":6,"o":128.2,"t":"2026-10-13T21:00:00Z","v":1268,"vw":128.22135},{"c":128.338,"h":128.4,"l":128.062,"n":15,"o":128.062,"t":"2026-10-13T21:15:00Z","v":2114,"vw":128.26754},{"c":128.04,"h":128.338,"l":128.04,"n":15,"o":128.338,"t":"2026-10-13T21:30:00Z","v":773,"vw":128.246308},{"c":127.35,"h":128.04,"l":127.15,"n":391,"o":128.04,"t":"2026-10-13T22:00:00Z","v":5339,"vw":127.447087},{"c":127.217,"h":127.217,"l":127.217,"n":4,"o":127.217,"t":"2026-10-13T22:15:00Z","v":1504,"vw":127.217},{"c":128.0465,"h":128.3,"l":127.97,"n":19,"o":127.97,"t":"2026-10-13T23:00:00Z","v":1334,"vw":128.058197},{"c":128.0001,"h":128.1,"l":128,"n":29,"o":128.03,"t":"2026-10-13T23:15:00Z","v":809,"vw":128.031533},{"c":127.9,"h":127.9,"l":127.9,"n":4,"o":127.9,"t":"2026-10-13T23:45:00Z","v":122,"vw":127.9},{"c":126.93,"h":127.7,"l":126.93,"n":127,"o":127.7,"t":"2026-10-14T08:00:00Z","v":1774,"vw":127.114431},{"c":127.67,"h":127.7,"l":127.67,"n":37,"o":127.7,"t":"2026-10-14T08:45:00Z","v":1420,"vw":127.683035},{"c":128.2,"h":128.2,"l":128.19,"n":22,"o":128.19,"t":"2026-10-14T10:30:00Z","v":511,"vw":128.196875},{"c":127.84,"h":127.85,"l":127.84,"n":3,"o":127.85,"t":"2026-10-14T11:00:00Z","v":295,"vw":127.846429},{"c":128.6,"h":128.6,"l":128.6,"n":3,"o":128.6,"t":"2026-10-14T11:15:00Z","v":254,"vw":128.6},{"c":127.53,"h":127.8836,"l":127.53,"n":31,"o":127.8836,"t":"2026-10-14T11:30:00Z","v":2534,"vw":127.558582},{"c":127.0479,"h":127.0479,"l":127.0479,"n":8,"o":127.0479,"t":"2026-10-14T12:00:00Z","v":705,"vw":127.0479},{"c":127.6042,"h":127.6042,"l":127.13,"n":3,"o":127.13,"t":"2026-10-14T12:15:00Z","v":878,"vw":127.184631},{"c":126.3072,"h":127,"l":126.01,"n":182,"o":127,"t":"2026-10-14T12:30:00Z","v":6990,"vw":126.43707},{"c":126.8306,"h":126.8306,"l":126.5,"n":19,"o":126.71,"t":"2026-10-14T12:45:00Z","v":1157,"vw":126.715778},{"c":126.3,"h":126.3,"l":126.1471,"n":81,"o":126.3,"t":"2026-10-14T13:00:00Z","v":2088,"vw":126.252213},{"c":125.26,"h":126.4241,"l":125.26,"n":384,"o":126.4241,"t":"2026-10-14T13:15:00Z","v":15517,"vw":125.818646},{"c":128.34,"h":128.71,"l":125.212,"n":1920,"o":125.6,"t":"2026-10-14T13:30:00Z","v":122538,"vw":126.432464},{"c":125.23,"h":129.77,"l":125.23,"n":2058,"o":128.39,"t":"2026-10-14T13:45:00Z","v":102775,"vw":128.296587},{"c":124.404,"h":125.5699,"l":124.286,"n":2817,"o":125.21,"t":"2026-10-14T14:00:00Z","v":92278,"vw":124.857165},{"c":124.72,"h":125.3639,"l":124.44,"n":1534,"o":124.44,"t":"2026-10-14T14:15:00Z","v":56092,"vw":124.74831},{"c":125.87,"h":125.9999,"l":124.59,"n":1123,"o":124.675,"t":"2026-10-14T14:30:00Z","v":30891,"vw":125.297962},{"c":124.65,"h":125.84,"l":124.25,"n":1355,"o":125.535,"t":"2026-10-14T14:45:00Z","v":84239,"vw":124.92533},{"c":123.35,"h":124.79,"l":123.3,"n":2057,"o":124.65,"t":"2026-10-14T15:00:00Z","v":62156,"vw":123.974886},{"c":123.78,"h":123.87,"l":123.3001,"n":1343,"o":123.4,"t":"2026-10-14T15:15:00Z","v":47442,"vw":123.552408},{"c":123.01,"h":123.955,"l":122.86,"n":1748,"o":123.7041,"t":"2026-10-14T15:30:00Z","v":54209,"vw":123.278787},{"c":123.115,"h":123.51,"l":123,"n":1219,"o":123,"t":"2026-10-14T15:45:00Z","v":40378,"vw":123.212721},{"c":123.1,"h":123.9,"l":123.03,"n":1253,"o":123.115,"t":"2026-10-14T16:00:00Z","v":36497,"vw":123.450358},{"c":123.185,"h":123.5,"l":122.947,"n":1287,"o":123,"t":"2026-10-14T16:15:00Z","v":43778,"vw":123.217627},{"c":123.9,"h":124.16,"l":123.1,"n":1380,"o":123.16,"t":"2026-10-14T16:30:00Z","v":60623,"vw":123.831086},{"c":124.305,"h":124.49,"l":123.67,"n":944,"o":123.9,"t":"2026-10-14T16:45:00Z","v":34789,"vw":123.842116},{"c":123.38,"h":124.69,"l":123.27,"n":902,"o":124.29,"t":"2026-10-14T17:00:00Z","v":30582,"vw":123.971505},{"c":122.9975,"h":123.45,"l":122.92,"n":945,"o":123.37,"t":"2026-10-14T17:15:00Z","v":33957,"vw":123.252051},{"c":122.88,"h":123.08,"l":122.59,"n":1160,"o":122.94,"t":"2026-10-14T17:30:00Z","v":36550,"vw":122.813239},{"c":121.97,"h":122.7524,"l":121.765,"n":1560,"o":122.65,"t":"2026-10-14T17:45:00Z","v":37648,"vw":122.235898},{"c":122.12,"h":122.12,"l":121.6601,"n":1151,"o":121.85,"t":"2026-10-14T18:00:00Z","v":43537,"vw":121.885579},{"c":121.74,"h":122.29,"l":121.65,"n":909,"o":122.09,"t":"2026-10-14T18:15:00Z","v":25432,"vw":122.016775},{"c":121.63,"h":121.9,"l":121.33,"n":1179,"o":121.76,"t":"2026-10-14T18:30:00Z","v":39497,"vw":121.615577},{"c":121.94,"h":122.02,"l":121.51,"n":1095,"o":121.54,"t":"2026-10-14T18:45:00Z","v":44658,"vw":121.771517},{"c":121.94,"h":122.16,"l":121.73,"n":963,"o":121.86,"t":"2026-10-14T19:00:00Z","v":25207,"vw":121.968496},{"c":121.35,"h":121.95,"l":121.31,"n":1575,"o":121.8078,"t":"2026-10-14T19:15:00Z","v":64142,"vw":121.643951},{"c":120.83,"h":121.59,"l":120.2,"n":3443,"o":121.2554,"t":"2026-10-14T19:30:00Z","v":140489,"vw":120.786238},{"c":120.54,"h":120.96,"l":120.25,"n":4460,"o":120.859,"t":"2026-10-14T19:45:00Z","v":156117,"vw":120.533887},{"c":120.85,"h":120.89,"l":120.6,"n":141,"o":120.6,"t":"2026-10-14T20:00:00Z","v":112923,"vw":120.605666},{"c":120.5551,"h":120.9333,"l":120.5551,"n":41,"o":120.72,"t":"2026-10-14T20:15:00Z","v":1498,"vw":120.719697},{"c":120.367,"h":120.9,"l":120.367,"n":82,"o":120.9,"t":"2026-10-14T20:30:00Z","v":2101,"vw":120.586502},{"c":120.7,"h":120.807,"l":120.7,"n":15,"o":120.807,"t":"2026-10-14T20:45:00Z","v":515,"vw":120.762941},{"c":120.6,"h":120.9,"l":120.6,"n":68,"o":120.9,"t":"2026-10-14T21:00:00Z","v":847,"vw":120.69677},{"c":120.75,"h":120.7999,"l":120.75,"n":4,"o":120.7999,"t":"2026-10-14T21:15:00Z","v":1005,"vw":120.757879},{"c":120.6648,"h":120.6648,"l":120.6648,"n":15,"o":120.6648,"t":"2026-10-14T21:30:00Z","v":334,"vw":120.6648},{"c":120.7122,"h":120.7122,"l":120.7122,"n":1,"o":120.7122,"t":"2026-10-14T21:45:00Z","v":200,"vw":120.7122},{"c":120.6,"h":120.6,"l":120.6,"n":7,"o":120.6,"t":"2026-10-14T22:00:00Z","v":674,"vw":120.6},{"c":120.4837,"h":120.4837,"l":120.2958,"n":66,"o":120.48,"t":"2026-10-14T22:15:00Z","v":1678,"vw":120.395267},{"c":120,"h":120.333,"l":119.6832,"n":343,"o":120.333,"t":"2026-10-14T22:30:00Z","v":7392,"vw":120.052486},{"c":120.35,"h":120.35,"l":119.0609,"n":270,"o":120.35,"t":"2026-10-14T22:45:00Z","v":4671,"vw":119.48431},{"c":119.6,"h":120.2423,"l":119,"n":34,"o":119.65,"t":"2026-10-14T23:15:00Z","v":3102,"vw":119.753832},{"c":119.1705,"h":119.3256,"l":119,"n":4,"o":119,"t":"2026-10-14T23:30:00Z","v":1055,"vw":119.274782},{"c":119.3662,"h":119.7,"l":119.3662,"n":3,"o":119.7,"t":"2026-10-14T23:45:00Z","v":502,"vw":119.63324},{"c":118.5,"h":119.9,"l":118.5,"n":257,"o":119.9,"t":"2026-10-15T08:00:00Z","v":4205,"vw":119.122818},{"c":118.03,"h":119,"l":118.03,"n":4,"o":119,"t":"2026-10-15T08:15:00Z","v":1102,"vw":118.118182},{"c":118.3,"h":118.3,"l":118.03,"n":5,"o":118.03,"t":"2026-10-15T08:30:00Z","v":400,"vw":118.12},{"c":119.05,"h":119.05,"l":119.05,"n":1,"o":119.05,"t":"2026-10-15T09:00:00Z","v":2000,"vw":119.05},{"c":120,"h":120,"l":118,"n":38,"o":118,"t":"2026-10-15T09:30:00Z","v":741,"vw":118.5},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-15T10:00:00Z","v":101,"vw":119},{"c":118,"h":118,"l":118,"n":14,"o":118,"t":"2026-10-15T10:15:00Z","v":251,"vw":118},{"c":118.7,"h":118.85,"l":118.7,"n":12,"o":118.85,"t":"2026-10-15T10:30:00Z","v":1519,"vw":118.796591},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-15T10:45:00Z","v":361,"vw":120},{"c":118,"h":119,"l":117.2458,"n":207,"o":118.85,"t":"2026-10-15T11:00:00Z","v":4988,"vw":118.050677},{"c":118.2,"h":118.4535,"l":118,"n":56,"o":118.0775,"t":"2026-10-15T11:15:00Z","v":2020,"vw":118.201189},{"c":119.7001,"h":119.7001,"l":118.3207,"n":63,"o":118.4,"t":"2026-10-15T11:30:00Z","v":4095,"vw":118.646768},{"c":119.9,"h":119.9,"l":119.26,"n":5,"o":119.26,"t":"2026-10-15T11:45:00Z","v":272,"vw":119.644},{"c":118.9,"h":119.31,"l":118.9,"n":10,"o":119.31,"t":"2026-10-15T12:00:00Z","v":456,"vw":119.205},{"c":118.96,"h":119.1986,"l":118.96,"n":44,"o":119.1986,"t":"2026-10-15T12:15:00Z","v":1120,"vw":119.127771},{"c":118.01,"h":118.5492,"l":118.01,"n":127,"o":118.52,"t":"2026-10-15T12:30:00Z","v":8355,"vw":118.36905},{"c":118.7541,"h":118.7541,"l":118,"n":59,"o":118,"t":"2026-10-15T12:45:00Z","v":1497,"vw":118.239119},{"c":118.4151,"h":118.4151,"l":118,"n":86,"o":118.04,"t":"2026-10-15T13:00:00Z","v":4533,"vw":118.051867},{"c":118,"h":118.16,"l":117.9263,"n":100,"o":118.067,"t":"2026-10-15T13:15:00Z","v":3329,"vw":118.037826},{"c":119.33,"h":119.6556,"l":116.425,"n":2984,"o":118.4,"t":"2026-10-15T13:30:00Z","v":145859,"vw":117.786749},{"c":118.39,"h":120.25,"l":117.7,"n":1849,"o":119.14,"t":"2026-10-15T13:45:00Z","v":63869,"vw":119.065269},{"c":121.93,"h":122.2699,"l":118.19,"n":2305,"o":118.34,"t":"2026-10-15T14:00:00Z","v":118599,"vw":120.813238},{"c":121.21,"h":122.34,"l":121.1601,"n":1366,"o":121.9275,"t":"2026-10-15T14:15:00Z","v":56358,"vw":121.749379},{"c":122.82,"h":123.4899,"l":121.19,"n":1241,"o":121.405,"t":"2026-10-15T14:30:00Z","v":52639,"vw":122.38474},{"c":122.455,"h":122.7,"l":121.66,"n":1194,"o":122.62,"t":"2026-10-15T14:45:00Z","v":45080,"vw":122.188614},{"c":123.085,"h":123.4095,"l":122.02,"n":1113,"o":122.46,"t":"2026-10-15T15:00:00Z","v":42480,"vw":122.924159},{"c":122.43,"h":123.35,"l":122.15,"n":1531,"o":123.2799,"t":"2026-10-15T15:15:00Z","v":56114,"vw":122.592089},{"c":121.96,"h":122.4,"l":121.49,"n":1382,"o":122.4,"t":"2026-10-15T15:30:00Z","v":53009,"vw":121.959761},{"c":122.31,"h":122.65,"l":121.56,"n":1237,"o":121.95,"t":"2026-10-15T15:45:00Z","v":45956,"vw":122.138624},{"c":121.27,"h":122.27,"l":121.27,"n":889,"o":122.26,"t":"2026-10-15T16:00:00Z","v":27746,"vw":121.743354},{"c":120.87,"h":121.4013,"l":120.86,"n":1052,"o":121.27,"t":"2026-10-15T16:15:00Z","v":33387,"vw":121.128505},{"c":120.96,"h":121.5216,"l":120.78,"n":1013,"o":120.89,"t":"2026-10-15T16:30:00Z","v":31782,"vw":121.135003},{"c":120.91,"h":121.1723,"l":120.56,"n":641,"o":121.03,"t":"2026-10-15T16:45:00Z","v":20186,"vw":120.881909},{"c":120.3499,"h":120.44,"l":120.15,"n":193,"o":120.3001,"t":"2026-10-15T18:00:00Z","v":7585,"vw":120.303488},{"c":120.04,"h":120.42,"l":119.64,"n":1169,"o":120.28,"t":"2026-10-15T18:15:00Z","v":46012,"vw":120.052519},{"c":120.18,"h":120.42,"l":120.01,"n":934,"o":120.085,"t":"2026-10-15T18:30:00Z","v":41374,"vw":120.173198},{"c":120.625,"h":120.82,"l":120.3,"n":823,"o":120.3,"t":"2026-10-15T18:45:00Z","v":31388,"vw":120.627707},{"c":121.75,"h":121.8317,"l":120.62,"n":876,"o":120.6251,"t":"2026-10-15T19:00:00Z","v":29088,"vw":121.294641},{"c":122.25,"h":122.43,"l":121.73,"n":1115,"o":121.785,"t":"2026-10-15T19:15:00Z","v":36616,"vw":122.12464},{"c":122.65,"h":122.92,"l":122.24,"n":1372,"o":122.24,"t":"2026-10-15T19:30:00Z","v":53868,"vw":122.65226},{"c":123.17,"h":123.48,"l":122.49,"n":3466,"o":122.63,"t":"2026-10-15T19:45:00Z","v":127707,"vw":123.132159},{"c":123.15,"h":123.4,"l":123.1318,"n":101,"o":123.22,"t":"2026-10-15T20:00:00Z","v":125160,"vw":123.220421},{"c":123.39,"h":123.39,"l":123,"n":13,"o":123,"t":"2026-10-15T20:15:00Z","v":791,"vw":123.056115}],"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":1.0915738773898922,"strike":165.76688978907043,"iv":3.998185550651763,"gamma":0.010708504861567505,"theta":-2.2796171866944817,"vega":0.01122820675788587,"rho":0.0002986909183308545,"breakevenPct":35.228514196012895},{"delta":0.15,"premium":2.077900484591337,"strike":165.02372213041542,"iv":4.729210305367844,"gamma":0.008394678424035313,"theta":-3.5823360342015595,"vega":0.014876746254340295,"rho":0.00043909485511720833,"breakevenPct":35.42557955669563},{"delta":0.2,"premium":0.5478239083166289,"strike":127.91295633266515,"iv":0.7895678665469629,"gamma":0.05674802775621628,"theta":-0.7148364667921372,"vega":0.017923196016944164,"rho":0.0006381916016947841,"breakevenPct":4.109555264593387},{"delta":0.25,"premium":0.6488257958886195,"strike":126.50469681644552,"iv":0.6847695012339574,"gamma":0.07180807125026252,"theta":-0.7053707979579094,"vega":0.020291378827668693,"rho":0.0008004374775465972,"breakevenPct":3.0501034219419294},{"delta":0.3,"premium":0.8267110266159696,"strike":125.8276299112801,"iv":0.6827864385297845,"gamma":0.07859961977186312,"theta":-0.7676519645120405,"vega":0.022396451204055767,"rho":0.0009572151688335447,"breakevenPct":2.6455474008396753},{"delta":0.35,"premium":1.0168250950570341,"strike":125.19391634980988,"iv":0.6794277566539924,"gamma":0.084112927756654,"theta":-0.8141665399239544,"vega":0.02385399239543726,"rho":0.0011185526762394467,"breakevenPct":2.286037316530451},{"delta":0.4,"premium":1.2075205640423032,"strike":124.59224441833138,"iv":0.6672682726204465,"gamma":0.0891843713278496,"theta":-0.8323552291421856,"vega":0.024830082256169214,"rho":0.0012801129476355596,"breakevenPct":1.9529661904317055},{"delta":0.45,"premium":1.398472385428907,"strike":124.00470035252644,"iv":0.6512283196239718,"gamma":0.09406098707403056,"theta":-0.8380544065804935,"vega":0.02559388954171563,"rho":0.001441771440618134,"breakevenPct":1.631552587693777},{"delta":0.5,"premium":1.524124124124124,"strike":123.50350350350351,"iv":0.6056705705705706,"gamma":0.10174604604604605,"theta":-0.7806057057057058,"vega":0.0256,"rho":0.0016049688708745851,"breakevenPct":1.3271963916262521},{"delta":0.55,"premium":1.6492492492492492,"strike":123.003003003003,"iv":0.5598747747747748,"gamma":0.10945375375375375,"theta":-0.7226477477477478,"vega":0.0256,"rho":0.0017681787119155031,"breakevenPct":1.02297775528994},{"delta":0.6,"premium":3.974100719424459,"strike":121.56978417266187,"iv":1.1604336690647479,"gamma":0.06130172661870507,"theta":-1.4421991366906468,"vega":0.024884892086330938,"rho":0.0018751608752167338,"breakevenPct":1.7455911273898495},{"delta":0.65,"premium":4.078633594429939,"strike":121.26283724978242,"iv":1.1248196692776327,"gamma":0.06875169712793733,"theta":-1.3754050478677111,"vega":0.023706353350739773,"rho":0.00203878098349247,"breakevenPct":1.5815470007394143},{"delta":0.7,"premium":2.718755439512621,"strike":121.69799825935596,"iv":0.6695542210617935,"gamma":0.11287702349869445,"theta":-0.7899829416884254,"vega":0.02222680591818973,"rho":0.0022397571010273278,"breakevenPct":0.8321206733678479},{"delta":0.75,"premium":4.831969309462914,"strike":119.46803069053709,"iv":0.9280450127877237,"gamma":0.054562915601023027,"theta":-0.9471066496163681,"vega":0.02048132992327366,"rho":0.0023520981551222904,"breakevenPct":0.7374989869519382},{"delta":0.8,"premium":7.389514066496167,"strike":116.91048593350384,"iv":1.243646035805627,"gamma":0.03659616368286443,"theta":-1.1096386189258314,"vega":0.017987723785166238,"rho":0.0024503751146763234,"breakevenPct":0.7374989869519382},{"delta":0.85,"premium":9.947058823529414,"strike":114.35294117647058,"iv":1.5592470588235297,"gamma":0.018629411764705874,"theta":-1.2721705882352943,"vega":0.015494117647058821,"rho":0.0025486520742303556,"breakevenPct":0.7374989869519382},{"delta":0.9,"premium":12.504603580562666,"strike":111.79539641943734,"iv":1.874848081841433,"gamma":0.0006626598465472797,"theta":-1.4347025575447572,"vega":0.013000511508951401,"rho":0.0026469290337843886,"breakevenPct":0.7374989869519382}],"put":[{"delta":0.1,"premium":1.8089369178536838,"strike":92.43261544517468,"iv":5.08888626709544,"gamma":0.006588458642574587,"theta":-2.962540328657764,"vega":0.011194675327074516,"rho":-0.0003784958393438816,"breakevenPct":26.555086694771862},{"delta":0.15,"premium":1.2680494476744268,"strike":108.94095523255804,"iv":2.5596906028673745,"gamma":0.0285109709016019,"theta":-1.8360082079356483,"vega":0.01494558464276864,"rho":-0.0005242674559370108,"breakevenPct":12.737737430194008},{"delta":0.2,"premium":0.5511607142857143,"strike":119.36428571428571,"iv":0.7608942857142856,"gamma":0.057875357142857145,"theta":-0.6757428571428572,"vega":0.017982857142857144,"rho":-0.0006681122032009455,"breakevenPct":3.709275468028205},{"delta":0.25,"premium":0.8595725874199068,"strike":119.67658069935925,"iv":0.886967842905673,"gamma":0.0561847266739653,"theta":-0.8994218858308607,"vega":0.02018530380937604,"rho":-0.000848184002138354,"breakevenPct":3.7061284448177796},{"delta":0.3,"premium":1.0004817974540576,"strike":120.80385437963247,"iv":0.7996017075516074,"gamma":0.06752652678132025,"theta":-0.8895224941521037,"vega":0.02232729375028231,"rho":-0.001013503519518375,"breakevenPct":2.906740755184052},{"delta":0.35,"premium":1.262964148527529,"strike":121.52880921895006,"iv":0.8035957746478873,"gamma":0.07092778489116518,"theta":-0.9519974391805378,"vega":0.023757618437900127,"rho":-0.0011863677418294536,"breakevenPct":2.5319352699387836},{"delta":0.4,"premium":1.6592639593908636,"strike":122.16751269035532,"iv":0.8637507614213199,"gamma":0.06967055837563452,"theta":-1.0707776649746195,"vega":0.02486751269035533,"rho":-0.0013636866287686797,"breakevenPct":2.335482023693597},{"delta":0.45,"premium":2.3572335025380715,"strike":122.80203045685279,"iv":1.0268218274111676,"gamma":0.06008934010152284,"theta":-1.3040263959390863,"vega":0.025502030456852794,"rho":-0.0015489937480758637,"breakevenPct":2.386905783033699},{"delta":0.5,"premium":2.4906862745098044,"strike":123.48179271708683,"iv":0.9480014005602242,"gamma":0.06625406162464985,"theta":-1.2096179271708685,"vega":0.0257,"rho":-0.001719767318379474,"breakevenPct":1.9441555696758037},{"delta":0.55,"premium":2.734978070175439,"strike":124.28508771929825,"iv":0.8750964912280703,"gamma":0.07093991228070175,"theta":-1.1084271929824563,"vega":0.025557456140350876,"rho":-0.001893376979011449,"breakevenPct":1.4911178789830606},{"delta":0.6,"premium":4.117056074766354,"strike":125.54205607476635,"iv":1.1211317757009345,"gamma":0.053961682242990666,"theta":-1.3830869158878503,"vega":0.024874766355140188,"rho":-0.0020964694296195796,"breakevenPct":1.5925115487478751},{"delta":0.65,"premium":5.444033530571992,"strike":126.93688362919133,"iv":1.29631617357002,"gamma":0.04498086785009861,"theta":-1.5431844181459569,"vega":0.023905325443786984,"rho":-0.0022984615361084995,"breakevenPct":1.5375232201804636},{"delta":0.7,"premium":3.7947932618682936,"strike":126.26799387442573,"iv":0.7846733537519133,"gamma":0.07108529862174584,"theta":-0.8654142419601829,"vega":0.022400459418070444,"rho":-0.0024221436274092607,"breakevenPct":0.7430094719528104},{"delta":0.75,"premium":9.6906584992343,"strike":131.62787136294028,"iv":1.6501404287901986,"gamma":0.03479127105666158,"theta":-1.6536990811638588,"vega":0.020409647779479328,"rho":-0.0027445882443648127,"breakevenPct":1.1773945508501744},{"delta":0.8,"premium":8.07047488035701,"strike":130.61717353003573,"iv":1.2337129699469658,"gamma":0.03674451644610868,"theta":-1.103857522261927,"vega":0.018066546421071975,"rho":-0.0028665161118612,"breakevenPct":0.6834438368759819},{"delta":0.85,"premium":8.685245901639343,"strike":131.54098360655738,"iv":1.1348475409836063,"gamma":0.03267704918032788,"theta":-0.8355098360655736,"vega":0.01500983606557377,"rho":-0.0030485149224878678,"breakevenPct":0.4329867048237071},{"delta":0.9,"premium":16.389683266790236,"strike":139.28451035131184,"iv":1.7608082433261245,"gamma":0.015700887242083336,"theta":-0.993189171828499,"vega":0.011202117424848855,"rho":-0.0034097365626085487,"breakevenPct":0.4013071687157727}]},"raw":{"call":[{"delta":0.1,"premium":1.0915738773898922,"strike":165.76688978907043,"iv":3.998185550651763,"gamma":0.010708504861567505,"theta":-2.2796171866944817,"vega":0.01122820675788587,"rho":0.0002986909183308545,"breakevenPct":35.228514196012895},{"delta":0.15,"premium":2.077900484591337,"strike":165.02372213041542,"iv":4.729210305367844,"gamma":0.008394678424035313,"theta":-3.5823360342015595,"vega":0.014876746254340295,"rho":0.00043909485511720833,"breakevenPct":35.42557955669563},{"delta":0.2,"premium":0.5478239083166289,"strike":127.91295633266515,"iv":0.7895678665469629,"gamma":0.05674802775621628,"theta":-0.7148364667921372,"vega":0.017923196016944164,"rho":0.0006381916016947841,"breakevenPct":4.109555264593387},{"delta":0.25,"premium":0.6488257958886195,"strike":126.50469681644552,"iv":0.6847695012339574,"gamma":0.07180807125026252,"theta":-0.7053707979579094,"vega":0.020291378827668693,"rho":0.0008004374775465972,"breakevenPct":3.0501034219419294},{"delta":0.3,"premium":0.8267110266159696,"strike":125.8276299112801,"iv":0.6827864385297845,"gamma":0.07859961977186312,"theta":-0.7676519645120405,"vega":0.022396451204055767,"rho":0.0009572151688335447,"breakevenPct":2.6455474008396753},{"delta":0.35,"premium":1.0168250950570341,"strike":125.19391634980988,"iv":0.6794277566539924,"gamma":0.084112927756654,"theta":-0.8141665399239544,"vega":0.02385399239543726,"rho":0.0011185526762394467,"breakevenPct":2.286037316530451},{"delta":0.4,"premium":1.2075205640423032,"strike":124.59224441833138,"iv":0.6672682726204465,"gamma":0.0891843713278496,"theta":-0.8323552291421856,"vega":0.024830082256169214,"rho":0.0012801129476355596,"breakevenPct":1.9529661904317055},{"delta":0.45,"premium":1.398472385428907,"strike":124.00470035252644,"iv":0.6512283196239718,"gamma":0.09406098707403056,"theta":-0.8380544065804935,"vega":0.02559388954171563,"rho":0.001441771440618134,"breakevenPct":1.631552587693777},{"delta":0.5,"premium":1.524124124124124,"strike":123.50350350350351,"iv":0.6056705705705706,"gamma":0.10174604604604605,"theta":-0.7806057057057058,"vega":0.0256,"rho":0.0016049688708745851,"breakevenPct":1.3271963916262521},{"delta":0.55,"premium":1.6492492492492492,"strike":123.003003003003,"iv":0.5598747747747748,"gamma":0.10945375375375375,"theta":-0.7226477477477478,"vega":0.0256,"rho":0.0017681787119155031,"breakevenPct":1.02297775528994},{"delta":0.6,"premium":3.974100719424459,"strike":121.56978417266187,"iv":1.1604336690647479,"gamma":0.06130172661870507,"theta":-1.4421991366906468,"vega":0.024884892086330938,"rho":0.0018751608752167338,"breakevenPct":1.7455911273898495},{"delta":0.65,"premium":4.078633594429939,"strike":121.26283724978242,"iv":1.1248196692776327,"gamma":0.06875169712793733,"theta":-1.3754050478677111,"vega":0.023706353350739773,"rho":0.00203878098349247,"breakevenPct":1.5815470007394143},{"delta":0.7,"premium":2.718755439512621,"strike":121.69799825935596,"iv":0.6695542210617935,"gamma":0.11287702349869445,"theta":-0.7899829416884254,"vega":0.02222680591818973,"rho":0.0022397571010273278,"breakevenPct":0.8321206733678479},{"delta":0.75,"premium":4.831969309462914,"strike":119.46803069053709,"iv":0.9280450127877237,"gamma":0.054562915601023027,"theta":-0.9471066496163681,"vega":0.02048132992327366,"rho":0.0023520981551222904,"breakevenPct":0.7374989869519382},{"delta":0.8,"premium":7.389514066496167,"strike":116.91048593350384,"iv":1.243646035805627,"gamma":0.03659616368286443,"theta":-1.1096386189258314,"vega":0.017987723785166238,"rho":0.0024503751146763234,"breakevenPct":0.7374989869519382},{"delta":0.85,"premium":9.947058823529414,"strike":114.35294117647058,"iv":1.5592470588235297,"gamma":0.018629411764705874,"theta":-1.2721705882352943,"vega":0.015494117647058821,"rho":0.0025486520742303556,"breakevenPct":0.7374989869519382},{"delta":0.9,"premium":12.504603580562666,"strike":111.79539641943734,"iv":1.874848081841433,"gamma":0.0006626598465472797,"theta":-1.4347025575447572,"vega":0.013000511508951401,"rho":0.0026469290337843886,"breakevenPct":0.7374989869519382}],"put":[{"delta":0.1,"premium":1.8089369178536838,"strike":92.43261544517468,"iv":5.08888626709544,"gamma":0.006588458642574587,"theta":-2.962540328657764,"vega":0.011194675327074516,"rho":-0.0003784958393438816,"breakevenPct":26.555086694771862},{"delta":0.15,"premium":1.2680494476744268,"strike":108.94095523255804,"iv":2.5596906028673745,"gamma":0.0285109709016019,"theta":-1.8360082079356483,"vega":0.01494558464276864,"rho":-0.0005242674559370108,"breakevenPct":12.737737430194008},{"delta":0.2,"premium":0.5511607142857143,"strike":119.36428571428571,"iv":0.7608942857142856,"gamma":0.057875357142857145,"theta":-0.6757428571428572,"vega":0.017982857142857144,"rho":-0.0006681122032009455,"breakevenPct":3.709275468028205},{"delta":0.25,"premium":0.8595725874199068,"strike":119.67658069935925,"iv":0.886967842905673,"gamma":0.0561847266739653,"theta":-0.8994218858308607,"vega":0.02018530380937604,"rho":-0.000848184002138354,"breakevenPct":3.7061284448177796},{"delta":0.3,"premium":1.0004817974540576,"strike":120.80385437963247,"iv":0.7996017075516074,"gamma":0.06752652678132025,"theta":-0.8895224941521037,"vega":0.02232729375028231,"rho":-0.001013503519518375,"breakevenPct":2.906740755184052},{"delta":0.35,"premium":1.262964148527529,"strike":121.52880921895006,"iv":0.8035957746478873,"gamma":0.07092778489116518,"theta":-0.9519974391805378,"vega":0.023757618437900127,"rho":-0.0011863677418294536,"breakevenPct":2.5319352699387836},{"delta":0.4,"premium":1.6592639593908636,"strike":122.16751269035532,"iv":0.8637507614213199,"gamma":0.06967055837563452,"theta":-1.0707776649746195,"vega":0.02486751269035533,"rho":-0.0013636866287686797,"breakevenPct":2.335482023693597},{"delta":0.45,"premium":2.3572335025380715,"strike":122.80203045685279,"iv":1.0268218274111676,"gamma":0.06008934010152284,"theta":-1.3040263959390863,"vega":0.025502030456852794,"rho":-0.0015489937480758637,"breakevenPct":2.386905783033699},{"delta":0.5,"premium":2.4906862745098044,"strike":123.48179271708683,"iv":0.9480014005602242,"gamma":0.06625406162464985,"theta":-1.2096179271708685,"vega":0.0257,"rho":-0.001719767318379474,"breakevenPct":1.9441555696758037},{"delta":0.55,"premium":2.734978070175439,"strike":124.28508771929825,"iv":0.8750964912280703,"gamma":0.07093991228070175,"theta":-1.1084271929824563,"vega":0.025557456140350876,"rho":-0.001893376979011449,"breakevenPct":1.4911178789830606},{"delta":0.6,"premium":4.117056074766354,"strike":125.54205607476635,"iv":1.1211317757009345,"gamma":0.053961682242990666,"theta":-1.3830869158878503,"vega":0.024874766355140188,"rho":-0.0020964694296195796,"breakevenPct":1.5925115487478751},{"delta":0.65,"premium":5.444033530571992,"strike":126.93688362919133,"iv":1.29631617357002,"gamma":0.04498086785009861,"theta":-1.5431844181459569,"vega":0.023905325443786984,"rho":-0.0022984615361084995,"breakevenPct":1.5375232201804636},{"delta":0.7,"premium":3.7947932618682936,"strike":126.26799387442573,"iv":0.7846733537519133,"gamma":0.07108529862174584,"theta":-0.8654142419601829,"vega":0.022400459418070444,"rho":-0.0024221436274092607,"breakevenPct":0.7430094719528104},{"delta":0.75,"premium":9.6906584992343,"strike":131.62787136294028,"iv":1.6501404287901986,"gamma":0.03479127105666158,"theta":-1.6536990811638588,"vega":0.020409647779479328,"rho":-0.0027445882443648127,"breakevenPct":1.1773945508501744},{"delta":0.8,"premium":8.07047488035701,"strike":130.61717353003573,"iv":1.2337129699469658,"gamma":0.03674451644610868,"theta":-1.103857522261927,"vega":0.018066546421071975,"rho":-0.0028665161118612,"breakevenPct":0.6834438368759819},{"delta":0.85,"premium":8.685245901639343,"strike":131.54098360655738,"iv":1.1348475409836063,"gamma":0.03267704918032788,"theta":-0.8355098360655736,"vega":0.01500983606557377,"rho":-0.0030485149224878678,"breakevenPct":0.4329867048237071},{"delta":0.9,"premium":16.389683266790236,"strike":139.28451035131184,"iv":1.7608082433261245,"gamma":0.015700887242083336,"theta":-0.993189171828499,"vega":0.011202117424848855,"rho":-0.0034097365626085487,"breakevenPct":0.4013071687157727}]}},"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"}}