{"symbol":"AWK","url":"https://intraalpha.com/companies/AWK","capturedAt":"2026-10-22T05:16:22.646Z","state":"ready","quote":{"symbol":"AWK","last_price":134.76,"prev_close":135.79,"regular_close":134.76,"change":-1.03,"change_pct":-0.7585,"regular_change":-1.03,"regular_change_pct":-0.7585,"extended_change":0,"extended_change_pct":0,"bid":133.9,"ask":135.53,"bid_size":100,"ask_size":700,"volume":1836047,"vwap":135.230683,"open":135.54,"high":136.85,"low":134.75,"close":134.76,"trade_count":27762,"last_trade_at":"2026-10-21T23:00:00.002887852Z","last_quote_at":"2026-10-21T20:16:57.315765994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:56.389160205-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AWK","fetched_at":"2026-10-22T05:16:20.365577+00:00","name":"American Water Works","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"American Water is an American public utility company operating in the United States and Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26985409000,"ebitda":2913000000,"pe_ratio":23.13,"peg_ratio":2.357,"book_value":58.7,"dividend_per_share":3.378,"dividend_yield":0.0253,"eps":5.87,"revenue_ttm":5284000000,"gross_profit_ttm":3248000000,"profit_margin":0.213,"operating_margin_ttm":0.407,"return_on_assets_ttm":0.0352,"return_on_equity_ttm":0.101,"quarterly_earnings_growth":0.086,"quarterly_revenue_growth":0.062,"analyst_target_price":140.36,"analyst_number":0,"beta":0.569,"fifty_two_week_high":142.37,"fifty_two_week_low":118.82,"fifty_day_ma":134.76,"two_hundred_day_ma":131.91,"shares_outstanding":198729000,"forward_pe":20.04,"price_to_sales":5.11,"price_to_book":2.267,"ev_to_revenue":8.01,"ev_to_ebitda":13.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:16:20.365577+00:00"},"optionObservedAt":"2026-10-21T19:56:10.469Z","bars":[{"c":133.76,"h":134.34,"l":133.11,"n":543,"o":134.34,"t":"2026-10-15T13:30:00Z","v":72281,"vw":133.915306},{"c":134.885,"h":135.61,"l":133.565,"n":702,"o":133.565,"t":"2026-10-15T13:35:00Z","v":76528,"vw":134.388852},{"c":134.59,"h":135.28,"l":134.59,"n":299,"o":134.78,"t":"2026-10-15T13:40:00Z","v":8497,"vw":134.982214},{"c":134.69,"h":134.765,"l":134.245,"n":366,"o":134.245,"t":"2026-10-15T13:45:00Z","v":10442,"vw":134.510441},{"c":134.6701,"h":134.86,"l":134.55,"n":408,"o":134.68,"t":"2026-10-15T13:50:00Z","v":22399,"vw":134.672081},{"c":134.72,"h":135.06,"l":134.675,"n":427,"o":134.8,"t":"2026-10-15T13:55:00Z","v":15326,"vw":134.827942},{"c":134.385,"h":134.655,"l":134.34,"n":563,"o":134.61,"t":"2026-10-15T14:00:00Z","v":20449,"vw":134.52035},{"c":134.65,"h":134.7,"l":134.25,"n":579,"o":134.33,"t":"2026-10-15T14:05:00Z","v":25314,"vw":134.327773},{"c":134.26,"h":134.646,"l":134.005,"n":602,"o":134.642,"t":"2026-10-15T14:10:00Z","v":27863,"vw":134.247544},{"c":134.22,"h":134.68,"l":134.22,"n":453,"o":134.275,"t":"2026-10-15T14:15:00Z","v":30877,"vw":134.478084},{"c":134.605,"h":134.75,"l":134.2,"n":453,"o":134.31,"t":"2026-10-15T14:20:00Z","v":17322,"vw":134.538274},{"c":134.4899,"h":134.6,"l":134.41,"n":386,"o":134.6,"t":"2026-10-15T14:25:00Z","v":11612,"vw":134.514256},{"c":134.76,"h":134.92,"l":134.52,"n":537,"o":134.52,"t":"2026-10-15T14:30:00Z","v":17933,"vw":134.758023},{"c":134.52,"h":135.01,"l":134.505,"n":702,"o":134.845,"t":"2026-10-15T14:35:00Z","v":27598,"vw":134.788752},{"c":134.14,"h":134.59,"l":134.12,"n":679,"o":134.51,"t":"2026-10-15T14:40:00Z","v":39243,"vw":134.352124},{"c":134.32,"h":134.32,"l":133.98,"n":461,"o":134.105,"t":"2026-10-15T14:45:00Z","v":17762,"vw":134.097182},{"c":134.17,"h":134.37,"l":134.04,"n":642,"o":134.28,"t":"2026-10-15T14:50:00Z","v":18404,"vw":134.192598},{"c":134.23,"h":134.285,"l":134.095,"n":392,"o":134.169264,"t":"2026-10-15T14:55:00Z","v":13272,"vw":134.214625},{"c":134.28,"h":134.47,"l":134.15,"n":620,"o":134.255,"t":"2026-10-15T15:00:00Z","v":35811,"vw":134.282656},{"c":134.33,"h":134.33,"l":134.05,"n":534,"o":134.22,"t":"2026-10-15T15:05:00Z","v":16958,"vw":134.24164},{"c":134.15,"h":134.3988,"l":134.08,"n":492,"o":134.35,"t":"2026-10-15T15:10:00Z","v":28626,"vw":134.246228},{"c":133.95,"h":134.31,"l":133.89,"n":926,"o":134.08,"t":"2026-10-15T15:15:00Z","v":62573,"vw":134.110643},{"c":133.76,"h":133.98,"l":133.57,"n":859,"o":133.95,"t":"2026-10-15T15:20:00Z","v":72763,"vw":133.829504},{"c":133.955,"h":133.99,"l":133.61,"n":366,"o":133.65,"t":"2026-10-15T15:25:00Z","v":16171,"vw":133.818064},{"c":133.9575,"h":134.09,"l":133.9,"n":466,"o":133.98,"t":"2026-10-15T15:30:00Z","v":39187,"vw":133.995922},{"c":134.02,"h":134.05,"l":133.82,"n":587,"o":133.92,"t":"2026-10-15T15:35:00Z","v":28012,"vw":133.938863},{"c":134.105,"h":134.31,"l":133.96,"n":638,"o":134.06,"t":"2026-10-15T15:40:00Z","v":32064,"vw":134.110135},{"c":134.22,"h":134.28,"l":134.19,"n":584,"o":134.25,"t":"2026-10-15T15:45:00Z","v":20350,"vw":134.225343},{"c":134.2,"h":134.28,"l":134.02,"n":851,"o":134.23,"t":"2026-10-15T15:50:00Z","v":47033,"vw":134.158652},{"c":134.11,"h":134.29,"l":134.01,"n":516,"o":134.25,"t":"2026-10-15T15:55:00Z","v":18319,"vw":134.193154},{"c":134.315,"h":134.315,"l":134.11,"n":620,"o":134.15,"t":"2026-10-15T16:00:00Z","v":22645,"vw":134.186838},{"c":134.475,"h":134.51,"l":134.23,"n":575,"o":134.315,"t":"2026-10-15T16:05:00Z","v":19970,"vw":134.312269},{"c":134.66,"h":134.66,"l":134.415,"n":652,"o":134.54,"t":"2026-10-15T16:10:00Z","v":29908,"vw":134.521122},{"c":134.61,"h":134.695,"l":134.42,"n":620,"o":134.635,"t":"2026-10-15T16:15:00Z","v":27478,"vw":134.599768},{"c":134.35,"h":134.61,"l":134.275,"n":581,"o":134.58,"t":"2026-10-15T16:20:00Z","v":28348,"vw":134.449021},{"c":134.68,"h":134.68,"l":134.35,"n":473,"o":134.35,"t":"2026-10-15T16:25:00Z","v":17319,"vw":134.541283},{"c":134.3725,"h":134.6,"l":134.35,"n":550,"o":134.59,"t":"2026-10-15T16:30:00Z","v":33434,"vw":134.477454},{"c":134.34,"h":134.5,"l":134.28,"n":511,"o":134.34,"t":"2026-10-15T16:35:00Z","v":22039,"vw":134.381225},{"c":134.34,"h":134.39,"l":134.23,"n":298,"o":134.34,"t":"2026-10-15T16:40:00Z","v":9525,"vw":134.332744},{"c":134.125,"h":134.25,"l":134.0873,"n":503,"o":134.25,"t":"2026-10-15T16:45:00Z","v":22683,"vw":134.179502},{"c":133.92,"h":134.13,"l":133.92,"n":291,"o":134.125,"t":"2026-10-15T16:50:00Z","v":9411,"vw":134.002076},{"c":134.17,"h":134.21,"l":133.86,"n":515,"o":133.9,"t":"2026-10-15T16:55:00Z","v":14250,"vw":133.98483},{"c":134.25,"h":134.35,"l":134.135,"n":625,"o":134.21,"t":"2026-10-15T17:00:00Z","v":27662,"vw":134.256016},{"c":134.0801,"h":134.26,"l":134.02,"n":316,"o":134.19,"t":"2026-10-15T17:05:00Z","v":13797,"vw":134.176028},{"c":133.95,"h":134.12,"l":133.95,"n":527,"o":134.12,"t":"2026-10-15T17:10:00Z","v":25091,"vw":134.043042},{"c":133.82,"h":133.92,"l":133.82,"n":289,"o":133.92,"t":"2026-10-15T17:15:00Z","v":5851,"vw":133.857544},{"c":133.93,"h":134.11,"l":133.835,"n":433,"o":133.835,"t":"2026-10-15T17:20:00Z","v":43844,"vw":133.960518},{"c":134.02,"h":134.03,"l":133.905,"n":344,"o":133.92,"t":"2026-10-15T17:25:00Z","v":9663,"vw":133.980643},{"c":134.13,"h":134.27,"l":133.995,"n":947,"o":134.03,"t":"2026-10-15T17:30:00Z","v":71636,"vw":134.152936},{"c":134.1,"h":134.14,"l":133.995,"n":486,"o":134.14,"t":"2026-10-15T17:35:00Z","v":29653,"vw":134.084134},{"c":134.185,"h":134.25,"l":134.12,"n":676,"o":134.13,"t":"2026-10-15T17:40:00Z","v":32316,"vw":134.193983},{"c":133.995,"h":134.215,"l":133.94,"n":513,"o":134.215,"t":"2026-10-15T17:45:00Z","v":26707,"vw":134.079425},{"c":133.97,"h":134.05,"l":133.93,"n":437,"o":134.03,"t":"2026-10-15T17:50:00Z","v":14680,"vw":133.97301},{"c":133.79,"h":134,"l":133.74,"n":467,"o":133.965,"t":"2026-10-15T17:55:00Z","v":15173,"vw":133.879961},{"c":133.82,"h":133.82,"l":133.715,"n":379,"o":133.8,"t":"2026-10-15T18:00:00Z","v":10649,"vw":133.755511},{"c":133.78,"h":133.84,"l":133.71,"n":348,"o":133.82,"t":"2026-10-15T18:05:00Z","v":8928,"vw":133.777105},{"c":134.17,"h":134.2,"l":133.7792,"n":797,"o":133.7792,"t":"2026-10-15T18:10:00Z","v":30008,"vw":134.029},{"c":134.21,"h":134.28,"l":134.15,"n":455,"o":134.15,"t":"2026-10-15T18:15:00Z","v":17661,"vw":134.227676},{"c":134.21,"h":134.275,"l":134.17,"n":499,"o":134.22,"t":"2026-10-15T18:20:00Z","v":18144,"vw":134.227796},{"c":134.295,"h":134.34,"l":134.18,"n":689,"o":134.23,"t":"2026-10-15T18:25:00Z","v":38286,"vw":134.228726},{"c":134.38,"h":134.42,"l":134.24,"n":457,"o":134.32,"t":"2026-10-15T18:30:00Z","v":13331,"vw":134.336963},{"c":134.245,"h":134.36,"l":134.21,"n":391,"o":134.36,"t":"2026-10-15T18:35:00Z","v":14118,"vw":134.24189},{"c":134.19,"h":134.25,"l":134.06,"n":537,"o":134.245,"t":"2026-10-15T18:40:00Z","v":28766,"vw":134.156991},{"c":133.8,"h":134.21,"l":133.775,"n":453,"o":134.165,"t":"2026-10-15T18:45:00Z","v":21239,"vw":134.062237},{"c":133.69,"h":133.805,"l":133.645,"n":322,"o":133.8,"t":"2026-10-15T18:50:00Z","v":12600,"vw":133.734419},{"c":133.57,"h":133.65,"l":133.51,"n":361,"o":133.65,"t":"2026-10-15T18:55:00Z","v":11676,"vw":133.57996},{"c":133.745,"h":133.83,"l":133.49,"n":928,"o":133.62,"t":"2026-10-15T19:00:00Z","v":72020,"vw":133.702551},{"c":133.805,"h":133.93,"l":133.745,"n":389,"o":133.745,"t":"2026-10-15T19:05:00Z","v":16073,"vw":133.830759},{"c":134.0025,"h":134.04,"l":133.78,"n":427,"o":133.86,"t":"2026-10-15T19:10:00Z","v":16882,"vw":133.921372},{"c":133.7,"h":133.96,"l":133.7,"n":418,"o":133.96,"t":"2026-10-15T19:15:00Z","v":13453,"vw":133.87771},{"c":133.7,"h":133.785,"l":133.66,"n":474,"o":133.72,"t":"2026-10-15T19:20:00Z","v":22387,"vw":133.738838},{"c":133.4,"h":133.66,"l":133.335,"n":532,"o":133.66,"t":"2026-10-15T19:25:00Z","v":39659,"vw":133.438968},{"c":133.44,"h":133.45,"l":133.27,"n":660,"o":133.4,"t":"2026-10-15T19:30:00Z","v":28055,"vw":133.349776},{"c":133.18,"h":133.47,"l":133.18,"n":562,"o":133.445,"t":"2026-10-15T19:35:00Z","v":23334,"vw":133.344177},{"c":132.93,"h":133.13,"l":132.83,"n":654,"o":133.13,"t":"2026-10-15T19:40:00Z","v":25075,"vw":132.942572},{"c":132.61,"h":132.92,"l":132.555,"n":678,"o":132.92,"t":"2026-10-15T19:45:00Z","v":25108,"vw":132.831504},{"c":132.69,"h":132.8,"l":132.53,"n":1467,"o":132.595,"t":"2026-10-15T19:50:00Z","v":61916,"vw":132.654035},{"c":133.02,"h":133.19,"l":132.575,"n":3918,"o":132.67,"t":"2026-10-15T19:55:00Z","v":178644,"vw":132.975605},{"c":133.04,"h":133.04,"l":133.04,"n":72,"o":133.04,"t":"2026-10-15T20:00:00Z","v":848324,"vw":133.04},{"c":133.01,"h":133.54,"l":132.79,"n":143,"o":133.54,"t":"2026-10-16T13:30:00Z","v":59701,"vw":133.52773},{"c":133.87,"h":133.89,"l":133.01,"n":282,"o":133.15,"t":"2026-10-16T13:35:00Z","v":11746,"vw":133.576929},{"c":134.37,"h":134.42,"l":134.08,"n":272,"o":134.08,"t":"2026-10-16T13:40:00Z","v":25241,"vw":134.285097},{"c":134.435,"h":134.48,"l":134.16,"n":211,"o":134.38,"t":"2026-10-16T13:45:00Z","v":6915,"vw":134.310376},{"c":134.49,"h":134.65,"l":134.37,"n":221,"o":134.52,"t":"2026-10-16T13:50:00Z","v":5464,"vw":134.524982},{"c":134.75,"h":134.75,"l":134.4,"n":260,"o":134.43,"t":"2026-10-16T13:55:00Z","v":9236,"vw":134.54612},{"c":134.82,"h":134.98,"l":134.68,"n":249,"o":134.71,"t":"2026-10-16T14:00:00Z","v":8564,"vw":134.883226},{"c":134.355,"h":134.93,"l":134.355,"n":328,"o":134.93,"t":"2026-10-16T14:05:00Z","v":16757,"vw":134.767332},{"c":134.385,"h":134.61,"l":134.365,"n":244,"o":134.4,"t":"2026-10-16T14:10:00Z","v":12770,"vw":134.473443},{"c":134.57,"h":134.57,"l":134.16,"n":293,"o":134.385,"t":"2026-10-16T14:15:00Z","v":19685,"vw":134.275324},{"c":134.43,"h":134.61,"l":134.33,"n":285,"o":134.525,"t":"2026-10-16T14:20:00Z","v":6098,"vw":134.467067},{"c":134.72,"h":134.75,"l":134.44,"n":241,"o":134.46,"t":"2026-10-16T14:25:00Z","v":5573,"vw":134.664128},{"c":134.405,"h":134.715,"l":134.405,"n":204,"o":134.715,"t":"2026-10-16T14:30:00Z","v":5363,"vw":134.569839},{"c":134.43,"h":134.495,"l":134.36,"n":185,"o":134.365,"t":"2026-10-16T14:35:00Z","v":5949,"vw":134.411574},{"c":134.05,"h":134.45,"l":134.05,"n":185,"o":134.45,"t":"2026-10-16T14:40:00Z","v":4310,"vw":134.233397},{"c":133.86,"h":134.08,"l":133.84,"n":251,"o":133.97,"t":"2026-10-16T14:45:00Z","v":6479,"vw":133.980895},{"c":134.17,"h":134.17,"l":133.81,"n":268,"o":133.81,"t":"2026-10-16T14:50:00Z","v":8868,"vw":134.04732},{"c":134.3,"h":134.3,"l":134.11,"n":236,"o":134.21,"t":"2026-10-16T14:55:00Z","v":7177,"vw":134.210842},{"c":134.41,"h":134.5,"l":134.215,"n":261,"o":134.22,"t":"2026-10-16T15:00:00Z","v":6181,"vw":134.321042},{"c":134.74,"h":134.745,"l":134.39,"n":235,"o":134.39,"t":"2026-10-16T15:05:00Z","v":5688,"vw":134.623469},{"c":134.805,"h":134.88,"l":134.73,"n":225,"o":134.86,"t":"2026-10-16T15:10:00Z","v":12784,"vw":134.851752},{"c":134.62,"h":134.805,"l":134.54,"n":217,"o":134.785,"t":"2026-10-16T15:15:00Z","v":5922,"vw":134.698493},{"c":134.73,"h":134.835,"l":134.585,"n":213,"o":134.62,"t":"2026-10-16T15:20:00Z","v":6069,"vw":134.764671},{"c":134.645,"h":134.8,"l":134.55,"n":328,"o":134.71,"t":"2026-10-16T15:25:00Z","v":8878,"vw":134.68252},{"c":134.53,"h":134.665,"l":134.5,"n":204,"o":134.665,"t":"2026-10-16T15:30:00Z","v":13427,"vw":134.59684},{"c":134.7,"h":134.84,"l":134.48,"n":483,"o":134.54,"t":"2026-10-16T15:35:00Z","v":24306,"vw":134.685017},{"c":134.7,"h":134.83,"l":134.635,"n":283,"o":134.7,"t":"2026-10-16T15:40:00Z","v":9519,"vw":134.73094},{"c":134.58,"h":134.72,"l":134.52,"n":198,"o":134.675,"t":"2026-10-16T15:45:00Z","v":4851,"vw":134.654655},{"c":134.6,"h":134.67,"l":134.53,"n":172,"o":134.53,"t":"2026-10-16T15:50:00Z","v":3363,"vw":134.583},{"c":134.865,"h":134.94,"l":134.6055,"n":284,"o":134.61,"t":"2026-10-16T15:55:00Z","v":10273,"vw":134.740275},{"c":134.65,"h":134.88,"l":134.495,"n":238,"o":134.865,"t":"2026-10-16T16:00:00Z","v":8196,"vw":134.674547},{"c":134.6,"h":134.64,"l":134.535,"n":212,"o":134.56,"t":"2026-10-16T16:05:00Z","v":7872,"vw":134.601419},{"c":134.43,"h":134.6,"l":134.43,"n":237,"o":134.6,"t":"2026-10-16T16:10:00Z","v":6746,"vw":134.525652},{"c":134.42,"h":134.5,"l":134.405,"n":187,"o":134.405,"t":"2026-10-16T16:15:00Z","v":5614,"vw":134.436731},{"c":134.41,"h":134.49,"l":134.38,"n":259,"o":134.44,"t":"2026-10-16T16:20:00Z","v":7103,"vw":134.440614},{"c":134.61,"h":134.61,"l":134.44,"n":294,"o":134.44,"t":"2026-10-16T16:25:00Z","v":10357,"vw":134.504354},{"c":134.54,"h":134.67,"l":134.51,"n":232,"o":134.64,"t":"2026-10-16T16:30:00Z","v":7841,"vw":134.566488},{"c":134.43,"h":134.57,"l":134.41,"n":179,"o":134.57,"t":"2026-10-16T16:35:00Z","v":5865,"vw":134.479924},{"c":134.475,"h":134.51,"l":134.475,"n":77,"o":134.51,"t":"2026-10-16T16:40:00Z","v":1472,"vw":134.496},{"c":134.455,"h":134.55,"l":134.41,"n":296,"o":134.475,"t":"2026-10-16T16:45:00Z","v":10600,"vw":134.499384},{"c":134.51,"h":134.52,"l":134.385,"n":178,"o":134.44,"t":"2026-10-16T16:50:00Z","v":5631,"vw":134.464837},{"c":134.58,"h":134.59,"l":134.48,"n":223,"o":134.51,"t":"2026-10-16T16:55:00Z","v":10587,"vw":134.566481},{"c":134.2841,"h":134.58,"l":134.28,"n":226,"o":134.58,"t":"2026-10-16T17:00:00Z","v":7931,"vw":134.403139},{"c":134.5,"h":134.545,"l":134.325,"n":247,"o":134.325,"t":"2026-10-16T17:05:00Z","v":7707,"vw":134.43036},{"c":134.51,"h":134.585,"l":134.47,"n":211,"o":134.5,"t":"2026-10-16T17:10:00Z","v":5960,"vw":134.541122},{"c":134.7,"h":134.7,"l":134.505,"n":305,"o":134.505,"t":"2026-10-16T17:15:00Z","v":9613,"vw":134.591332},{"c":134.89,"h":134.89,"l":134.69,"n":316,"o":134.69,"t":"2026-10-16T17:20:00Z","v":14108,"vw":134.814237},{"c":134.84,"h":134.98,"l":134.77,"n":312,"o":134.9,"t":"2026-10-16T17:25:00Z","v":9443,"vw":134.88095},{"c":134.855,"h":134.88,"l":134.82,"n":213,"o":134.88,"t":"2026-10-16T17:30:00Z","v":6654,"vw":134.84905},{"c":134.72,"h":134.85,"l":134.69,"n":276,"o":134.84,"t":"2026-10-16T17:35:00Z","v":7978,"vw":134.742759},{"c":134.9,"h":134.9,"l":134.71,"n":344,"o":134.71,"t":"2026-10-16T17:40:00Z","v":8833,"vw":134.774281},{"c":134.82,"h":135.03,"l":134.82,"n":324,"o":134.905,"t":"2026-10-16T17:45:00Z","v":16810,"vw":134.97096},{"c":134.83,"h":134.87,"l":134.79,"n":259,"o":134.87,"t":"2026-10-16T17:50:00Z","v":5044,"vw":134.819135},{"c":134.835,"h":134.91,"l":134.79,"n":284,"o":134.86,"t":"2026-10-16T17:55:00Z","v":10822,"vw":134.853703},{"c":134.89,"h":134.92,"l":134.81,"n":262,"o":134.88,"t":"2026-10-16T18:00:00Z","v":6607,"vw":134.875654},{"c":134.8,"h":134.92,"l":134.76,"n":215,"o":134.92,"t":"2026-10-16T18:05:00Z","v":6277,"vw":134.830369},{"c":134.785,"h":134.84,"l":134.69,"n":307,"o":134.825,"t":"2026-10-16T18:10:00Z","v":8652,"vw":134.743597},{"c":134.7,"h":134.865,"l":134.7,"n":377,"o":134.78,"t":"2026-10-16T18:15:00Z","v":10937,"vw":134.798443},{"c":134.605,"h":134.69,"l":134.57,"n":207,"o":134.69,"t":"2026-10-16T18:20:00Z","v":4848,"vw":134.616771},{"c":134.61,"h":134.63,"l":134.56,"n":275,"o":134.61,"t":"2026-10-16T18:25:00Z","v":9069,"vw":134.599825},{"c":134.615,"h":134.68,"l":134.5,"n":256,"o":134.61,"t":"2026-10-16T18:30:00Z","v":5895,"vw":134.583116},{"c":134.72,"h":134.72,"l":134.61,"n":240,"o":134.625,"t":"2026-10-16T18:35:00Z","v":7921,"vw":134.675433},{"c":134.82,"h":134.8285,"l":134.695,"n":412,"o":134.76,"t":"2026-10-16T18:40:00Z","v":13240,"vw":134.761358},{"c":134.605,"h":134.81,"l":134.58,"n":273,"o":134.79,"t":"2026-10-16T18:45:00Z","v":6462,"vw":134.71032},{"c":134.675,"h":134.7399,"l":134.62,"n":334,"o":134.625,"t":"2026-10-16T18:50:00Z","v":7410,"vw":134.667974},{"c":134.79,"h":134.79,"l":134.64,"n":384,"o":134.68,"t":"2026-10-16T18:55:00Z","v":11384,"vw":134.74392},{"c":134.72,"h":134.84,"l":134.58,"n":437,"o":134.815,"t":"2026-10-16T19:00:00Z","v":17854,"vw":134.687335},{"c":134.72,"h":134.905,"l":134.7,"n":433,"o":134.72,"t":"2026-10-16T19:05:00Z","v":19216,"vw":134.771705},{"c":134.67,"h":134.825,"l":134.625,"n":453,"o":134.715,"t":"2026-10-16T19:10:00Z","v":16424,"vw":134.695314},{"c":134.63,"h":134.8,"l":134.63,"n":426,"o":134.685,"t":"2026-10-16T19:15:00Z","v":16195,"vw":134.710311},{"c":134.805,"h":134.83,"l":134.61,"n":458,"o":134.635,"t":"2026-10-16T19:20:00Z","v":20881,"vw":134.751243},{"c":134.655,"h":134.805,"l":134.62,"n":749,"o":134.805,"t":"2026-10-16T19:25:00Z","v":28438,"vw":134.704131},{"c":134.86,"h":134.87,"l":134.55,"n":898,"o":134.655,"t":"2026-10-16T19:30:00Z","v":33750,"vw":134.736997},{"c":134.915,"h":134.99,"l":134.85,"n":596,"o":134.87,"t":"2026-10-16T19:35:00Z","v":30094,"vw":134.911442},{"c":134.96,"h":134.96,"l":134.8,"n":696,"o":134.915,"t":"2026-10-16T19:40:00Z","v":22836,"vw":134.86787},{"c":134.99,"h":135.09,"l":134.89,"n":809,"o":134.95,"t":"2026-10-16T19:45:00Z","v":34298,"vw":135.010232},{"c":134.96,"h":135.14,"l":134.935,"n":1214,"o":135.01,"t":"2026-10-16T19:50:00Z","v":55732,"vw":135.053358},{"c":134.95,"h":135.135,"l":134.8,"n":3313,"o":134.945,"t":"2026-10-16T19:55:00Z","v":131032,"vw":134.974916},{"c":134.94,"h":134.96,"l":134.94,"n":81,"o":134.96,"t":"2026-10-16T20:00:00Z","v":475622,"vw":134.940024},{"c":134.64,"h":134.83,"l":134.15,"n":237,"o":134.15,"t":"2026-10-19T13:30:00Z","v":26625,"vw":134.204761},{"c":134.29,"h":134.7,"l":133.765,"n":314,"o":134.7,"t":"2026-10-19T13:35:00Z","v":16992,"vw":134.14873},{"c":133.7,"h":134.305,"l":133.7,"n":250,"o":134.215,"t":"2026-10-19T13:40:00Z","v":11094,"vw":134.047449},{"c":134.12,"h":134.12,"l":133.875,"n":279,"o":133.94,"t":"2026-10-19T13:45:00Z","v":10233,"vw":134.005415},{"c":133.71,"h":134.03,"l":133.63,"n":245,"o":134.03,"t":"2026-10-19T13:50:00Z","v":8833,"vw":133.802663},{"c":133.93,"h":133.96,"l":133.605,"n":242,"o":133.755,"t":"2026-10-19T13:55:00Z","v":7305,"vw":133.783423},{"c":133.795,"h":133.92,"l":133.69,"n":299,"o":133.77,"t":"2026-10-19T14:00:00Z","v":11587,"vw":133.819822},{"c":133.74,"h":134.06,"l":133.74,"n":335,"o":133.925,"t":"2026-10-19T14:05:00Z","v":16801,"vw":133.951114},{"c":133.525,"h":133.735,"l":133.375,"n":289,"o":133.735,"t":"2026-10-19T14:10:00Z","v":10628,"vw":133.502419},{"c":133.31,"h":133.515,"l":133.25,"n":270,"o":133.44,"t":"2026-10-19T14:15:00Z","v":13125,"vw":133.434913},{"c":133.38,"h":133.4,"l":133.1,"n":336,"o":133.325,"t":"2026-10-19T14:20:00Z","v":12862,"vw":133.240498},{"c":133.3,"h":133.365,"l":133.06,"n":320,"o":133.22,"t":"2026-10-19T14:25:00Z","v":13613,"vw":133.207166},{"c":133.23,"h":133.44,"l":133.23,"n":382,"o":133.23,"t":"2026-10-19T14:30:00Z","v":19530,"vw":133.330975},{"c":133.59,"h":133.61,"l":133.235,"n":300,"o":133.34,"t":"2026-10-19T14:35:00Z","v":11333,"vw":133.439104},{"c":133.29,"h":133.53,"l":133.27,"n":361,"o":133.49,"t":"2026-10-19T14:40:00Z","v":13090,"vw":133.374571},{"c":133.15,"h":133.3,"l":132.735,"n":440,"o":133.255,"t":"2026-10-19T14:45:00Z","v":31625,"vw":133.155691},{"c":133.01,"h":133.14,"l":132.96,"n":255,"o":133.14,"t":"2026-10-19T14:50:00Z","v":11066,"vw":133.007066},{"c":133.22,"h":133.22,"l":133,"n":268,"o":133,"t":"2026-10-19T14:55:00Z","v":7679,"vw":133.131561},{"c":133.39,"h":133.39,"l":133.06,"n":385,"o":133.1775,"t":"2026-10-19T15:00:00Z","v":9700,"vw":133.199958},{"c":133.16,"h":133.32,"l":133.11,"n":377,"o":133.3,"t":"2026-10-19T15:05:00Z","v":19167,"vw":133.228767},{"c":133.3025,"h":133.32,"l":133.065,"n":308,"o":133.2,"t":"2026-10-19T15:10:00Z","v":9127,"vw":133.203047},{"c":133.385,"h":133.54,"l":133.27,"n":308,"o":133.35,"t":"2026-10-19T15:15:00Z","v":9557,"vw":133.357027},{"c":133.37,"h":133.54,"l":133.23,"n":231,"o":133.43,"t":"2026-10-19T15:20:00Z","v":8022,"vw":133.349381},{"c":133.36,"h":133.46,"l":133.31,"n":370,"o":133.41,"t":"2026-10-19T15:25:00Z","v":9660,"vw":133.366745},{"c":133.15,"h":133.39,"l":133.13,"n":280,"o":133.33,"t":"2026-10-19T15:30:00Z","v":9252,"vw":133.287885},{"c":133.165,"h":133.22,"l":133.09,"n":264,"o":133.12,"t":"2026-10-19T15:35:00Z","v":7320,"vw":133.140995},{"c":132.995,"h":133.22,"l":132.995,"n":333,"o":133.22,"t":"2026-10-19T15:40:00Z","v":17846,"vw":133.104509},{"c":132.995,"h":133.16,"l":132.93,"n":330,"o":133.005,"t":"2026-10-19T15:45:00Z","v":12295,"vw":133.002781},{"c":133,"h":133.04,"l":132.84,"n":227,"o":132.94,"t":"2026-10-19T15:50:00Z","v":7650,"vw":132.952562},{"c":133.1,"h":133.11,"l":132.92,"n":382,"o":133.04,"t":"2026-10-19T15:55:00Z","v":9448,"vw":133.001342},{"c":133.19,"h":133.21,"l":133,"n":302,"o":133.1388,"t":"2026-10-19T16:00:00Z","v":8389,"vw":133.099105},{"c":133.21,"h":133.21,"l":133.06,"n":188,"o":133.15,"t":"2026-10-19T16:05:00Z","v":8914,"vw":133.138652},{"c":133.175,"h":133.23,"l":133.14,"n":338,"o":133.14,"t":"2026-10-19T16:10:00Z","v":9877,"vw":133.177062},{"c":133.33,"h":133.35,"l":133.12,"n":338,"o":133.14,"t":"2026-10-19T16:15:00Z","v":11214,"vw":133.202758},{"c":133.21,"h":133.33,"l":133.18,"n":270,"o":133.33,"t":"2026-10-19T16:20:00Z","v":8894,"vw":133.238896},{"c":133.15,"h":133.245,"l":133.085,"n":254,"o":133.18,"t":"2026-10-19T16:25:00Z","v":7545,"vw":133.173119},{"c":133.16,"h":133.2,"l":133.085,"n":229,"o":133.145,"t":"2026-10-19T16:30:00Z","v":6532,"vw":133.145177},{"c":133.02,"h":133.2,"l":133.02,"n":179,"o":133.2,"t":"2026-10-19T16:35:00Z","v":5387,"vw":133.109687},{"c":133.14,"h":133.14,"l":133.035,"n":252,"o":133.075,"t":"2026-10-19T16:40:00Z","v":6487,"vw":133.082551},{"c":133.12,"h":133.2,"l":133.0701,"n":237,"o":133.11,"t":"2026-10-19T16:45:00Z","v":6816,"vw":133.1278},{"c":133.075,"h":133.19,"l":133.07,"n":321,"o":133.09,"t":"2026-10-19T16:50:00Z","v":13379,"vw":133.158906},{"c":133.23,"h":133.23,"l":133.03,"n":311,"o":133.08,"t":"2026-10-19T16:55:00Z","v":6929,"vw":133.10755},{"c":133.04,"h":133.24,"l":133.035,"n":301,"o":133.205,"t":"2026-10-19T17:00:00Z","v":13314,"vw":133.093893},{"c":133.1365,"h":133.14,"l":132.98,"n":361,"o":133.03,"t":"2026-10-19T17:05:00Z","v":14704,"vw":133.036567},{"c":133.03,"h":133.2,"l":133.03,"n":250,"o":133.14,"t":"2026-10-19T17:10:00Z","v":7530,"vw":133.11264},{"c":133.045,"h":133.1,"l":132.995,"n":274,"o":132.995,"t":"2026-10-19T17:15:00Z","v":9946,"vw":133.04386},{"c":133.12,"h":133.17,"l":132.98,"n":329,"o":133.045,"t":"2026-10-19T17:20:00Z","v":13383,"vw":133.034266},{"c":133.12,"h":133.2,"l":133.1,"n":237,"o":133.16,"t":"2026-10-19T17:25:00Z","v":6444,"vw":133.13925},{"c":133.06,"h":133.18,"l":132.98,"n":329,"o":133.15,"t":"2026-10-19T17:30:00Z","v":12135,"vw":133.054676},{"c":133.07,"h":133.1,"l":133.005,"n":331,"o":133.04,"t":"2026-10-19T17:35:00Z","v":17173,"vw":133.049593},{"c":133.07,"h":133.11,"l":133.04,"n":362,"o":133.11,"t":"2026-10-19T17:40:00Z","v":14864,"vw":133.067737},{"c":133.12,"h":133.17,"l":133.03,"n":388,"o":133.07,"t":"2026-10-19T17:45:00Z","v":16793,"vw":133.069339},{"c":133.12,"h":133.22,"l":133.11,"n":233,"o":133.11,"t":"2026-10-19T17:50:00Z","v":6207,"vw":133.155415},{"c":133.28,"h":133.35,"l":133.145,"n":327,"o":133.18,"t":"2026-10-19T17:55:00Z","v":9800,"vw":133.267565},{"c":133.47,"h":133.47,"l":133.29,"n":398,"o":133.29,"t":"2026-10-19T18:00:00Z","v":13038,"vw":133.412913},{"c":133.26,"h":133.47,"l":133.26,"n":292,"o":133.45,"t":"2026-10-19T18:05:00Z","v":8003,"vw":133.396525},{"c":133.1875,"h":133.34,"l":133.12,"n":344,"o":133.29,"t":"2026-10-19T18:10:00Z","v":11088,"vw":133.216925},{"c":133.26,"h":133.27,"l":133.08,"n":339,"o":133.1701,"t":"2026-10-19T18:15:00Z","v":9731,"vw":133.153999},{"c":133.155,"h":133.23,"l":133.15,"n":261,"o":133.23,"t":"2026-10-19T18:20:00Z","v":7933,"vw":133.188482},{"c":133.225,"h":133.26,"l":133.14,"n":303,"o":133.14,"t":"2026-10-19T18:25:00Z","v":9006,"vw":133.179484},{"c":133.42,"h":133.43,"l":133.215,"n":292,"o":133.225,"t":"2026-10-19T18:30:00Z","v":9154,"vw":133.283641},{"c":133.285,"h":133.42,"l":133.27,"n":267,"o":133.42,"t":"2026-10-19T18:35:00Z","v":7092,"vw":133.338735},{"c":133.29,"h":133.32,"l":133.25,"n":284,"o":133.285,"t":"2026-10-19T18:40:00Z","v":9726,"vw":133.291675},{"c":133.21,"h":133.37,"l":133.18,"n":442,"o":133.25,"t":"2026-10-19T18:45:00Z","v":20346,"vw":133.254895},{"c":133.06,"h":133.225,"l":133.06,"n":323,"o":133.225,"t":"2026-10-19T18:50:00Z","v":12574,"vw":133.16012},{"c":133.16,"h":133.19,"l":133.065,"n":296,"o":133.065,"t":"2026-10-19T18:55:00Z","v":8867,"vw":133.135336},{"c":133.165,"h":133.225,"l":133.12,"n":400,"o":133.135,"t":"2026-10-19T19:00:00Z","v":14497,"vw":133.162182},{"c":133.105,"h":133.31,"l":133.075,"n":553,"o":133.16,"t":"2026-10-19T19:05:00Z","v":37422,"vw":133.21243},{"c":133.2,"h":133.2,"l":133.06,"n":268,"o":133.105,"t":"2026-10-19T19:10:00Z","v":8775,"vw":133.127083},{"c":133.16,"h":133.2,"l":133.0819,"n":570,"o":133.2,"t":"2026-10-19T19:15:00Z","v":25019,"vw":133.128595},{"c":132.97,"h":133.14,"l":132.94,"n":583,"o":133.11,"t":"2026-10-19T19:20:00Z","v":18943,"vw":133.016763},{"c":133.11,"h":133.12,"l":132.965,"n":549,"o":132.97,"t":"2026-10-19T19:25:00Z","v":20140,"vw":133.047987},{"c":133.09,"h":133.095,"l":132.93,"n":940,"o":133.03,"t":"2026-10-19T19:30:00Z","v":57107,"vw":133.017166},{"c":133.07,"h":133.09,"l":133.02,"n":505,"o":133.09,"t":"2026-10-19T19:35:00Z","v":15664,"vw":133.060925},{"c":133.11,"h":133.15,"l":133.04,"n":627,"o":133.065,"t":"2026-10-19T19:40:00Z","v":22348,"vw":133.102226},{"c":133.425,"h":133.47,"l":133.095,"n":754,"o":133.1,"t":"2026-10-19T19:45:00Z","v":27136,"vw":133.235658},{"c":133.72,"h":133.8,"l":133.39,"n":945,"o":133.39,"t":"2026-10-19T19:50:00Z","v":35678,"vw":133.668556},{"c":133.58,"h":133.86,"l":133.55,"n":2864,"o":133.75,"t":"2026-10-19T19:55:00Z","v":104683,"vw":133.663958},{"c":133.57,"h":133.57,"l":133.56,"n":73,"o":133.56,"t":"2026-10-19T20:00:00Z","v":461451,"vw":133.569993},{"c":135.99,"h":135.99,"l":133.9901,"n":214,"o":135.02,"t":"2026-10-20T13:30:00Z","v":35341,"vw":135.098897},{"c":136.29,"h":136.37,"l":135.7301,"n":360,"o":136,"t":"2026-10-20T13:35:00Z","v":18217,"vw":136.123516},{"c":136.55,"h":136.76,"l":136.2848,"n":445,"o":136.2848,"t":"2026-10-20T13:40:00Z","v":25897,"vw":136.544699},{"c":137.1499,"h":137.1499,"l":136.7,"n":295,"o":136.7,"t":"2026-10-20T13:45:00Z","v":11254,"vw":136.953003},{"c":136.24,"h":137.2,"l":136.24,"n":362,"o":137.06,"t":"2026-10-20T13:50:00Z","v":22631,"vw":137.050616},{"c":136.36,"h":136.36,"l":136.135,"n":187,"o":136.25,"t":"2026-10-20T13:55:00Z","v":4815,"vw":136.254949},{"c":135.982,"h":136.12,"l":135.82,"n":228,"o":136.0325,"t":"2026-10-20T14:00:00Z","v":11714,"vw":135.966031},{"c":135.67,"h":136.04,"l":135.64,"n":363,"o":136.04,"t":"2026-10-20T14:05:00Z","v":17358,"vw":135.895495},{"c":135.68,"h":135.78,"l":135.57,"n":236,"o":135.58,"t":"2026-10-20T14:10:00Z","v":5163,"vw":135.682243},{"c":135.88,"h":135.88,"l":135.5036,"n":249,"o":135.5036,"t":"2026-10-20T14:15:00Z","v":9342,"vw":135.758483},{"c":136.09,"h":136.09,"l":135.9,"n":247,"o":135.96,"t":"2026-10-20T14:20:00Z","v":8045,"vw":135.962351},{"c":135.77,"h":135.98,"l":135.72,"n":173,"o":135.87,"t":"2026-10-20T14:25:00Z","v":5231,"vw":135.795044},{"c":135.965,"h":136.14,"l":135.56,"n":330,"o":135.62,"t":"2026-10-20T14:30:00Z","v":10433,"vw":135.862835},{"c":135.495,"h":136.07,"l":135.495,"n":661,"o":135.99,"t":"2026-10-20T14:35:00Z","v":74517,"vw":135.86686},{"c":135.615,"h":135.73,"l":135.53,"n":379,"o":135.64,"t":"2026-10-20T14:40:00Z","v":12663,"vw":135.661396},{"c":135.79,"h":135.79,"l":135.65,"n":312,"o":135.68,"t":"2026-10-20T14:45:00Z","v":6420,"vw":135.736745},{"c":135.665,"h":135.96,"l":135.665,"n":253,"o":135.96,"t":"2026-10-20T14:50:00Z","v":5202,"vw":135.788203},{"c":135.645,"h":135.81,"l":135.6,"n":303,"o":135.6,"t":"2026-10-20T14:55:00Z","v":8254,"vw":135.675947},{"c":135.505,"h":135.645,"l":135.505,"n":200,"o":135.645,"t":"2026-10-20T15:00:00Z","v":3589,"vw":135.545},{"c":135.56,"h":135.6,"l":135.36,"n":245,"o":135.4401,"t":"2026-10-20T15:05:00Z","v":10027,"vw":135.468351},{"c":135.755,"h":135.84,"l":135.56,"n":448,"o":135.56,"t":"2026-10-20T15:10:00Z","v":19524,"vw":135.746286},{"c":135.965,"h":135.98,"l":135.785,"n":283,"o":135.785,"t":"2026-10-20T15:15:00Z","v":8110,"vw":135.921814},{"c":136.01,"h":136.13,"l":135.955,"n":179,"o":136.04,"t":"2026-10-20T15:20:00Z","v":4702,"vw":136.017581},{"c":135.905,"h":136,"l":135.87,"n":188,"o":136,"t":"2026-10-20T15:25:00Z","v":6039,"vw":135.948721},{"c":136,"h":136.045,"l":135.87,"n":233,"o":135.92,"t":"2026-10-20T15:30:00Z","v":5611,"vw":135.981922},{"c":135.995,"h":136.055,"l":135.9331,"n":213,"o":135.955,"t":"2026-10-20T15:35:00Z","v":7811,"vw":136.011863},{"c":135.98,"h":136.08,"l":135.91,"n":253,"o":136.08,"t":"2026-10-20T15:40:00Z","v":6302,"vw":136.037272},{"c":135.98,"h":136.05,"l":135.97,"n":145,"o":136.0299,"t":"2026-10-20T15:45:00Z","v":3486,"vw":136.003696},{"c":136.045,"h":136.06,"l":135.965,"n":145,"o":135.97,"t":"2026-10-20T15:50:00Z","v":2341,"vw":136.011667},{"c":135.89,"h":136.07,"l":135.865,"n":282,"o":136.055,"t":"2026-10-20T15:55:00Z","v":7676,"vw":135.988714},{"c":135.705,"h":135.9,"l":135.7,"n":317,"o":135.85,"t":"2026-10-20T16:00:00Z","v":17511,"vw":135.810412},{"c":135.66,"h":135.73,"l":135.58,"n":296,"o":135.68,"t":"2026-10-20T16:05:00Z","v":11323,"vw":135.653671},{"c":135.57,"h":135.76,"l":135.57,"n":385,"o":135.69,"t":"2026-10-20T16:10:00Z","v":20863,"vw":135.712226},{"c":135.58,"h":135.625,"l":135.54,"n":354,"o":135.56,"t":"2026-10-20T16:15:00Z","v":10182,"vw":135.583838},{"c":135.57,"h":135.685,"l":135.535,"n":329,"o":135.61,"t":"2026-10-20T16:20:00Z","v":9806,"vw":135.59994},{"c":135.375,"h":135.6,"l":135.31,"n":321,"o":135.565,"t":"2026-10-20T16:25:00Z","v":11625,"vw":135.442055},{"c":135.41,"h":135.445,"l":135.311,"n":313,"o":135.4,"t":"2026-10-20T16:30:00Z","v":12075,"vw":135.387276},{"c":135.4975,"h":135.4975,"l":135.34,"n":494,"o":135.44,"t":"2026-10-20T16:35:00Z","v":17041,"vw":135.417593},{"c":135.47,"h":135.54,"l":135.41,"n":227,"o":135.54,"t":"2026-10-20T16:40:00Z","v":14510,"vw":135.467736},{"c":135.69,"h":135.75,"l":135.38,"n":370,"o":135.41,"t":"2026-10-20T16:45:00Z","v":17255,"vw":135.545155},{"c":135.51,"h":135.695,"l":135.44,"n":304,"o":135.69,"t":"2026-10-20T16:50:00Z","v":13323,"vw":135.560916},{"c":135.655,"h":135.66,"l":135.495,"n":299,"o":135.51,"t":"2026-10-20T16:55:00Z","v":20296,"vw":135.573993},{"c":135.5,"h":135.655,"l":135.47,"n":197,"o":135.655,"t":"2026-10-20T17:00:00Z","v":7008,"vw":135.562552},{"c":135.541,"h":135.56,"l":135.485,"n":223,"o":135.53,"t":"2026-10-20T17:05:00Z","v":6803,"vw":135.526976},{"c":135.505,"h":135.545,"l":135.4633,"n":134,"o":135.53,"t":"2026-10-20T17:10:00Z","v":3605,"vw":135.518237},{"c":135.45,"h":135.5025,"l":135.415,"n":260,"o":135.5025,"t":"2026-10-20T17:15:00Z","v":9138,"vw":135.461293},{"c":135.465,"h":135.485,"l":135.43,"n":175,"o":135.45,"t":"2026-10-20T17:20:00Z","v":4157,"vw":135.45851},{"c":135.45,"h":135.49,"l":135.43,"n":201,"o":135.49,"t":"2026-10-20T17:25:00Z","v":4960,"vw":135.464826},{"c":135.425,"h":135.615,"l":135.28,"n":504,"o":135.45,"t":"2026-10-20T17:30:00Z","v":19772,"vw":135.473854},{"c":135.315,"h":135.42,"l":135.2501,"n":147,"o":135.41,"t":"2026-10-20T17:35:00Z","v":5613,"vw":135.352241},{"c":135.395,"h":135.4,"l":135.3,"n":289,"o":135.33,"t":"2026-10-20T17:40:00Z","v":9155,"vw":135.35655},{"c":135.53,"h":135.5425,"l":135.38,"n":238,"o":135.38,"t":"2026-10-20T17:45:00Z","v":6336,"vw":135.489167},{"c":135.62,"h":135.67,"l":135.45,"n":209,"o":135.525,"t":"2026-10-20T17:50:00Z","v":8764,"vw":135.570088},{"c":135.64,"h":135.6597,"l":135.605,"n":161,"o":135.63,"t":"2026-10-20T17:55:00Z","v":4405,"vw":135.629537},{"c":135.715,"h":135.715,"l":135.55,"n":390,"o":135.645,"t":"2026-10-20T18:00:00Z","v":17009,"vw":135.635105},{"c":135.745,"h":135.805,"l":135.67,"n":209,"o":135.7001,"t":"2026-10-20T18:05:00Z","v":7007,"vw":135.728219},{"c":135.775,"h":135.815,"l":135.7,"n":243,"o":135.745,"t":"2026-10-20T18:10:00Z","v":6829,"vw":135.744011},{"c":135.88,"h":135.92,"l":135.845,"n":309,"o":135.86,"t":"2026-10-20T18:15:00Z","v":9311,"vw":135.889977},{"c":135.755,"h":135.84,"l":135.71,"n":249,"o":135.84,"t":"2026-10-20T18:20:00Z","v":8096,"vw":135.788073},{"c":135.74,"h":135.76,"l":135.69,"n":321,"o":135.755,"t":"2026-10-20T18:25:00Z","v":9378,"vw":135.734776},{"c":135.755,"h":135.76,"l":135.695,"n":259,"o":135.74,"t":"2026-10-20T18:30:00Z","v":8355,"vw":135.736363},{"c":135.71,"h":135.825,"l":135.71,"n":382,"o":135.745,"t":"2026-10-20T18:35:00Z","v":14763,"vw":135.767383},{"c":135.755,"h":135.8325,"l":135.66,"n":272,"o":135.715,"t":"2026-10-20T18:40:00Z","v":8587,"vw":135.757677},{"c":135.745,"h":135.79,"l":135.69,"n":213,"o":135.755,"t":"2026-10-20T18:45:00Z","v":5195,"vw":135.726749},{"c":135.845,"h":135.86,"l":135.7001,"n":291,"o":135.77,"t":"2026-10-20T18:50:00Z","v":10016,"vw":135.80095},{"c":135.655,"h":135.87,"l":135.63,"n":324,"o":135.855,"t":"2026-10-20T18:55:00Z","v":8904,"vw":135.766725},{"c":135.76,"h":135.875,"l":135.665,"n":415,"o":135.665,"t":"2026-10-20T19:00:00Z","v":14072,"vw":135.773822},{"c":135.72,"h":135.82,"l":135.71,"n":280,"o":135.765,"t":"2026-10-20T19:05:00Z","v":8024,"vw":135.770178},{"c":135.84,"h":135.8699,"l":135.78,"n":305,"o":135.78,"t":"2026-10-20T19:10:00Z","v":8417,"vw":135.827494},{"c":135.95,"h":135.95,"l":135.82,"n":428,"o":135.855,"t":"2026-10-20T19:15:00Z","v":11921,"vw":135.878356},{"c":135.81,"h":135.99,"l":135.81,"n":396,"o":135.98,"t":"2026-10-20T19:20:00Z","v":11268,"vw":135.889873},{"c":135.835,"h":135.85,"l":135.71,"n":457,"o":135.81,"t":"2026-10-20T19:25:00Z","v":14147,"vw":135.787814},{"c":135.695,"h":135.8325,"l":135.68,"n":623,"o":135.8325,"t":"2026-10-20T19:30:00Z","v":24653,"vw":135.745176},{"c":135.755,"h":135.8,"l":135.65,"n":621,"o":135.695,"t":"2026-10-20T19:35:00Z","v":23975,"vw":135.714263},{"c":135.885,"h":135.91,"l":135.73,"n":629,"o":135.75,"t":"2026-10-20T19:40:00Z","v":27517,"vw":135.823357},{"c":135.945,"h":135.945,"l":135.62,"n":927,"o":135.885,"t":"2026-10-20T19:45:00Z","v":42708,"vw":135.798548},{"c":135.72,"h":135.93,"l":135.655,"n":1152,"o":135.93,"t":"2026-10-20T19:50:00Z","v":44304,"vw":135.769998},{"c":135.79,"h":135.89,"l":135.635,"n":3639,"o":135.7,"t":"2026-10-20T19:55:00Z","v":167337,"vw":135.789586},{"c":135.8174,"h":135.8174,"l":135.79,"n":63,"o":135.79,"t":"2026-10-20T20:00:00Z","v":427622,"vw":135.790012},{"c":135,"h":135,"l":135,"n":2,"o":135,"t":"2026-10-20T22:10:00Z","v":101,"vw":135},{"c":135.68,"h":136.85,"l":135.235,"n":343,"o":135.54,"t":"2026-10-21T13:30:00Z","v":36683,"vw":135.566251},{"c":135.065,"h":135.72,"l":135.065,"n":419,"o":135.52,"t":"2026-10-21T13:35:00Z","v":24852,"vw":135.41056},{"c":135.13,"h":135.53,"l":134.8301,"n":234,"o":135.1729,"t":"2026-10-21T13:40:00Z","v":12084,"vw":135.265091},{"c":135.155,"h":135.42,"l":135.06,"n":323,"o":135.295,"t":"2026-10-21T13:45:00Z","v":24376,"vw":135.147742},{"c":135.26,"h":135.26,"l":134.96,"n":263,"o":135.05,"t":"2026-10-21T13:50:00Z","v":19058,"vw":135.11226},{"c":135.1849,"h":135.1849,"l":135.02,"n":167,"o":135.13,"t":"2026-10-21T13:55:00Z","v":4461,"vw":135.100828},{"c":135.385,"h":135.41,"l":135,"n":217,"o":135.12,"t":"2026-10-21T14:00:00Z","v":10776,"vw":135.179283},{"c":135.27,"h":135.56,"l":135.26,"n":248,"o":135.3,"t":"2026-10-21T14:05:00Z","v":7421,"vw":135.410564},{"c":135.5,"h":135.54,"l":135.3,"n":235,"o":135.3,"t":"2026-10-21T14:10:00Z","v":8196,"vw":135.416986},{"c":135.61,"h":135.65,"l":135.45,"n":190,"o":135.5,"t":"2026-10-21T14:15:00Z","v":8026,"vw":135.572793},{"c":135.52,"h":135.62,"l":135.4272,"n":184,"o":135.605,"t":"2026-10-21T14:20:00Z","v":6573,"vw":135.543315},{"c":135.45,"h":135.61,"l":135.41,"n":225,"o":135.43,"t":"2026-10-21T14:25:00Z","v":7220,"vw":135.454039},{"c":135.47,"h":135.64,"l":135.35,"n":309,"o":135.49,"t":"2026-10-21T14:30:00Z","v":12679,"vw":135.461229},{"c":135.985,"h":136.07,"l":135.515,"n":257,"o":135.515,"t":"2026-10-21T14:35:00Z","v":8315,"vw":135.823859},{"c":136.14,"h":136.14,"l":135.92,"n":363,"o":135.95,"t":"2026-10-21T14:40:00Z","v":37619,"vw":136.08695},{"c":136.23,"h":136.23,"l":136.045,"n":368,"o":136.14,"t":"2026-10-21T14:45:00Z","v":24793,"vw":136.13221},{"c":136.09,"h":136.245,"l":136.09,"n":336,"o":136.17,"t":"2026-10-21T14:50:00Z","v":13085,"vw":136.176564},{"c":136.55,"h":136.61,"l":135.98,"n":547,"o":136.055,"t":"2026-10-21T14:55:00Z","v":20237,"vw":136.420808},{"c":136.355,"h":136.61,"l":136.33,"n":266,"o":136.53,"t":"2026-10-21T15:00:00Z","v":10738,"vw":136.491583},{"c":136.1125,"h":136.355,"l":136,"n":267,"o":136.355,"t":"2026-10-21T15:05:00Z","v":10714,"vw":136.065593},{"c":135.9796,"h":136.12,"l":135.9796,"n":290,"o":136.1,"t":"2026-10-21T15:10:00Z","v":9665,"vw":136.05064},{"c":135.96,"h":136.04,"l":135.85,"n":354,"o":136.01,"t":"2026-10-21T15:15:00Z","v":12486,"vw":135.945044},{"c":136.235,"h":136.29,"l":136,"n":392,"o":136,"t":"2026-10-21T15:20:00Z","v":30141,"vw":136.19909},{"c":136.33,"h":136.35,"l":136.22,"n":256,"o":136.22,"t":"2026-10-21T15:25:00Z","v":6727,"vw":136.295632},{"c":135.98,"h":136.415,"l":135.955,"n":301,"o":136.415,"t":"2026-10-21T15:30:00Z","v":36170,"vw":136.246562},{"c":135.89,"h":135.95,"l":135.84,"n":237,"o":135.88,"t":"2026-10-21T15:35:00Z","v":29116,"vw":135.876787},{"c":135.93,"h":135.99,"l":135.86,"n":246,"o":135.97,"t":"2026-10-21T15:40:00Z","v":6128,"vw":135.946384},{"c":135.88,"h":135.97,"l":135.78,"n":232,"o":135.82,"t":"2026-10-21T15:45:00Z","v":7633,"vw":135.910418},{"c":135.965,"h":136.04,"l":135.84,"n":185,"o":135.87,"t":"2026-10-21T15:50:00Z","v":3288,"vw":135.957983},{"c":135.995,"h":136.07,"l":135.93,"n":292,"o":135.985,"t":"2026-10-21T15:55:00Z","v":5473,"vw":135.983198},{"c":135.79,"h":135.94,"l":135.79,"n":233,"o":135.94,"t":"2026-10-21T16:00:00Z","v":6083,"vw":135.847903},{"c":135.935,"h":136,"l":135.77,"n":233,"o":135.77,"t":"2026-10-21T16:05:00Z","v":8967,"vw":135.892115},{"c":136.02,"h":136.02,"l":135.91,"n":220,"o":135.94,"t":"2026-10-21T16:10:00Z","v":8803,"vw":135.96544},{"c":135.99,"h":136.07,"l":135.9698,"n":194,"o":136.07,"t":"2026-10-21T16:15:00Z","v":6023,"vw":135.997291},{"c":136.07,"h":136.13,"l":135.92,"n":429,"o":135.99,"t":"2026-10-21T16:20:00Z","v":38005,"vw":136.046463},{"c":136.18,"h":136.19,"l":136.03,"n":229,"o":136.065,"t":"2026-10-21T16:25:00Z","v":5636,"vw":136.121911},{"c":136.095,"h":136.2,"l":136.09,"n":170,"o":136.2,"t":"2026-10-21T16:30:00Z","v":3632,"vw":136.128},{"c":136.11,"h":136.25,"l":136.0533,"n":344,"o":136.15,"t":"2026-10-21T16:35:00Z","v":11593,"vw":136.16478},{"c":135.92,"h":136.1,"l":135.88,"n":253,"o":136.1,"t":"2026-10-21T16:40:00Z","v":6362,"vw":135.998571},{"c":135.995,"h":136.04,"l":135.915,"n":182,"o":135.915,"t":"2026-10-21T16:45:00Z","v":4350,"vw":135.97633},{"c":135.93,"h":136.01,"l":135.91,"n":207,"o":135.925,"t":"2026-10-21T16:50:00Z","v":6229,"vw":135.963545},{"c":135.82,"h":135.93,"l":135.7901,"n":335,"o":135.89,"t":"2026-10-21T16:55:00Z","v":10424,"vw":135.84275},{"c":135.79,"h":135.8577,"l":135.75,"n":144,"o":135.81,"t":"2026-10-21T17:00:00Z","v":5799,"vw":135.813605},{"c":135.81,"h":135.85,"l":135.75,"n":209,"o":135.795,"t":"2026-10-21T17:05:00Z","v":7675,"vw":135.807757},{"c":135.85,"h":135.89,"l":135.775,"n":215,"o":135.85,"t":"2026-10-21T17:10:00Z","v":7298,"vw":135.835211},{"c":135.635,"h":135.81,"l":135.635,"n":230,"o":135.81,"t":"2026-10-21T17:15:00Z","v":9572,"vw":135.750805},{"c":135.75,"h":135.765,"l":135.6,"n":234,"o":135.615,"t":"2026-10-21T17:20:00Z","v":8677,"vw":135.688067},{"c":135.7499,"h":135.78,"l":135.69,"n":158,"o":135.78,"t":"2026-10-21T17:25:00Z","v":4389,"vw":135.734522},{"c":135.585,"h":135.7,"l":135.55,"n":247,"o":135.7,"t":"2026-10-21T17:30:00Z","v":8517,"vw":135.64207},{"c":135.64,"h":135.695,"l":135.53,"n":378,"o":135.585,"t":"2026-10-21T17:35:00Z","v":15485,"vw":135.579525},{"c":135.865,"h":135.875,"l":135.6,"n":195,"o":135.67,"t":"2026-10-21T17:40:00Z","v":6110,"vw":135.746526},{"c":136.15,"h":136.19,"l":135.865,"n":430,"o":135.865,"t":"2026-10-21T17:45:00Z","v":22560,"vw":136.048227},{"c":135.82,"h":136.14,"l":135.81,"n":308,"o":136.14,"t":"2026-10-21T17:50:00Z","v":11727,"vw":136.004864},{"c":135.7,"h":135.82,"l":135.67,"n":307,"o":135.82,"t":"2026-10-21T17:55:00Z","v":11237,"vw":135.736899},{"c":135.65,"h":135.71,"l":135.615,"n":287,"o":135.7,"t":"2026-10-21T18:00:00Z","v":12150,"vw":135.648119},{"c":135.7,"h":135.7,"l":135.525,"n":310,"o":135.62,"t":"2026-10-21T18:05:00Z","v":9710,"vw":135.598879},{"c":135.67,"h":135.71,"l":135.65,"n":205,"o":135.69,"t":"2026-10-21T18:10:00Z","v":6608,"vw":135.686532},{"c":135.625,"h":135.67,"l":135.5748,"n":246,"o":135.67,"t":"2026-10-21T18:15:00Z","v":8949,"vw":135.628218},{"c":135.545,"h":135.69,"l":135.545,"n":319,"o":135.6,"t":"2026-10-21T18:20:00Z","v":11462,"vw":135.62277},{"c":135.57,"h":135.585,"l":135.53,"n":275,"o":135.5468,"t":"2026-10-21T18:25:00Z","v":11073,"vw":135.561902},{"c":135.48,"h":135.575,"l":135.48,"n":335,"o":135.57,"t":"2026-10-21T18:30:00Z","v":13632,"vw":135.529967},{"c":135.46,"h":135.5,"l":135.38,"n":314,"o":135.48,"t":"2026-10-21T18:35:00Z","v":10371,"vw":135.435253},{"c":135.41,"h":135.44,"l":135.39,"n":247,"o":135.435,"t":"2026-10-21T18:40:00Z","v":7022,"vw":135.415329},{"c":135.27,"h":135.415,"l":135.27,"n":423,"o":135.415,"t":"2026-10-21T18:45:00Z","v":16947,"vw":135.338921},{"c":135.27,"h":135.36,"l":135.25,"n":327,"o":135.27,"t":"2026-10-21T18:50:00Z","v":13320,"vw":135.296907},{"c":135.13,"h":135.24,"l":135.06,"n":331,"o":135.24,"t":"2026-10-21T18:55:00Z","v":9938,"vw":135.114744},{"c":135.34,"h":135.38,"l":135.105,"n":640,"o":135.13,"t":"2026-10-21T19:00:00Z","v":25563,"vw":135.194303},{"c":135.25,"h":135.35,"l":135.22,"n":470,"o":135.315,"t":"2026-10-21T19:05:00Z","v":16338,"vw":135.290875},{"c":135.41,"h":135.47,"l":135.24,"n":374,"o":135.245,"t":"2026-10-21T19:10:00Z","v":13183,"vw":135.35869},{"c":135.48,"h":135.685,"l":135.455,"n":326,"o":135.455,"t":"2026-10-21T19:15:00Z","v":11325,"vw":135.560582},{"c":135.4,"h":135.535,"l":135.36,"n":442,"o":135.51,"t":"2026-10-21T19:20:00Z","v":16637,"vw":135.429234},{"c":135.32,"h":135.39,"l":135.27,"n":516,"o":135.39,"t":"2026-10-21T19:25:00Z","v":20908,"vw":135.327204},{"c":135.275,"h":135.32,"l":135.17,"n":458,"o":135.29,"t":"2026-10-21T19:30:00Z","v":20362,"vw":135.25639},{"c":135.25,"h":135.31,"l":135.18,"n":469,"o":135.275,"t":"2026-10-21T19:35:00Z","v":21024,"vw":135.252486},{"c":135.27,"h":135.31,"l":135.22,"n":573,"o":135.25,"t":"2026-10-21T19:40:00Z","v":24264,"vw":135.275483},{"c":135.37,"h":135.37,"l":135.07,"n":897,"o":135.27,"t":"2026-10-21T19:45:00Z","v":51088,"vw":135.182498},{"c":135.22,"h":135.39,"l":135.17,"n":1249,"o":135.31,"t":"2026-10-21T19:50:00Z","v":82287,"vw":135.325505},{"c":134.78,"h":135.2,"l":134.75,"n":2653,"o":135.2,"t":"2026-10-21T19:55:00Z","v":142802,"vw":134.83153},{"c":135.2858,"h":135.2858,"l":134.76,"n":54,"o":134.79,"t":"2026-10-21T20:00:00Z","v":563316,"vw":134.766151}],"history":[{"c":141.05,"h":142.79,"l":140.7,"n":13405,"o":141.94,"t":"2024-10-21T04:00:00Z","v":564938,"vw":141.275544},{"c":140.75,"h":140.99,"l":138.93,"n":19495,"o":139.6,"t":"2024-10-22T04:00:00Z","v":888857,"vw":140.233839},{"c":142.12,"h":142.67,"l":141.07,"n":20555,"o":141.25,"t":"2024-10-23T04:00:00Z","v":1290045,"vw":142.077244},{"c":139.8,"h":142.97,"l":139.735,"n":16340,"o":142.39,"t":"2024-10-24T04:00:00Z","v":712508,"vw":140.461617},{"c":137.66,"h":140.26,"l":137.57,"n":15677,"o":140.26,"t":"2024-10-25T04:00:00Z","v":592318,"vw":138.188686},{"c":138.79,"h":139.895,"l":138.18,"n":16658,"o":138.89,"t":"2024-10-28T04:00:00Z","v":564825,"vw":138.916669},{"c":135.8,"h":138.13,"l":135.75,"n":21342,"o":137.52,"t":"2024-10-29T04:00:00Z","v":1054627,"vw":136.376723},{"c":135.69,"h":136.905,"l":135.525,"n":23515,"o":136.25,"t":"2024-10-30T04:00:00Z","v":1329864,"vw":135.898316},{"c":138.11,"h":139.99,"l":135,"n":26879,"o":137.84,"t":"2024-10-31T04:00:00Z","v":1544564,"vw":138.087834},{"c":136,"h":138.89,"l":135.97,"n":21253,"o":138.35,"t":"2024-11-01T04:00:00Z","v":1044446,"vw":136.726643},{"c":135.3,"h":136.455,"l":134,"n":27759,"o":136.45,"t":"2024-11-04T05:00:00Z","v":1569047,"vw":134.992757},{"c":137.11,"h":137.13,"l":134.5399,"n":20750,"o":135.66,"t":"2024-11-05T05:00:00Z","v":911545,"vw":136.585586},{"c":133.58,"h":135.61,"l":131.515,"n":36025,"o":133.74,"t":"2024-11-06T05:00:00Z","v":2141197,"vw":133.297684},{"c":132.84,"h":134.63,"l":132.69,"n":26740,"o":133.8,"t":"2024-11-07T05:00:00Z","v":1260214,"vw":133.297722},{"c":136.09,"h":136.33,"l":133.5,"n":23003,"o":133.75,"t":"2024-11-08T05:00:00Z","v":1076188,"vw":135.817211},{"c":134.77,"h":136.54,"l":134.5,"n":19667,"o":135.31,"t":"2024-11-11T05:00:00Z","v":926780,"vw":135.048635},{"c":132.43,"h":133.87,"l":132.23,"n":21739,"o":133.87,"t":"2024-11-12T05:00:00Z","v":932799,"vw":132.760962},{"c":132.44,"h":133.97,"l":131.745,"n":24094,"o":133.37,"t":"2024-11-13T05:00:00Z","v":1260330,"vw":132.535805},{"c":132.02,"h":133.41,"l":131.89,"n":23689,"o":132.89,"t":"2024-11-14T05:00:00Z","v":980565,"vw":132.466174},{"c":134.23,"h":134.38,"l":131.75,"n":24195,"o":132.23,"t":"2024-11-15T05:00:00Z","v":1590378,"vw":133.257272},{"c":136.67,"h":136.89,"l":133.18,"n":29993,"o":133.47,"t":"2024-11-18T05:00:00Z","v":1373948,"vw":136.128123},{"c":138.2,"h":138.4,"l":136.19,"n":23969,"o":138.04,"t":"2024-11-19T05:00:00Z","v":1585000,"vw":137.871524},{"c":137.89,"h":139.17,"l":137.6,"n":20195,"o":138.63,"t":"2024-11-20T05:00:00Z","v":1096537,"vw":138.057833},{"c":138.79,"h":139.08,"l":136.7,"n":17657,"o":138.42,"t":"2024-11-21T05:00:00Z","v":953026,"vw":138.574152},{"c":137.31,"h":139.7075,"l":137.03,"n":22198,"o":138.99,"t":"2024-11-22T05:00:00Z","v":1207697,"vw":137.872229},{"c":136.74,"h":139.37,"l":136.37,"n":31920,"o":138.26,"t":"2024-11-25T05:00:00Z","v":4339223,"vw":136.819569},{"c":137.59,"h":137.66,"l":135.1,"n":25556,"o":136.76,"t":"2024-11-26T05:00:00Z","v":1332914,"vw":136.637949},{"c":138.31,"h":139.49,"l":137.92,"n":17023,"o":138.36,"t":"2024-11-27T05:00:00Z","v":746698,"vw":138.511471},{"c":136.94,"h":138.58,"l":136.77,"n":10262,"o":137.72,"t":"2024-11-29T05:00:00Z","v":593793,"vw":137.179885},{"c":135.6,"h":137.53,"l":135.03,"n":23072,"o":137.45,"t":"2024-12-02T05:00:00Z","v":1000034,"vw":135.728112},{"c":134.1,"h":136.81,"l":134.08,"n":26332,"o":136.14,"t":"2024-12-03T05:00:00Z","v":1455789,"vw":135.038057},{"c":131.01,"h":134.33,"l":130.41,"n":29827,"o":133.99,"t":"2024-12-04T05:00:00Z","v":1876588,"vw":131.420493},{"c":132.1,"h":132.5504,"l":130.18,"n":21571,"o":131.21,"t":"2024-12-05T05:00:00Z","v":1050177,"vw":131.563672},{"c":132.37,"h":132.78,"l":131.1,"n":20850,"o":131.83,"t":"2024-12-06T05:00:00Z","v":1308021,"vw":132.124981},{"c":130.72,"h":132.81,"l":130.5436,"n":22555,"o":131.97,"t":"2024-12-09T05:00:00Z","v":1229395,"vw":131.231582},{"c":130.98,"h":131.7899,"l":128.76,"n":16860,"o":130.72,"t":"2024-12-10T05:00:00Z","v":838106,"vw":130.625645},{"c":130.34,"h":131.59,"l":130.01,"n":16972,"o":130.83,"t":"2024-12-11T05:00:00Z","v":822552,"vw":130.445237},{"c":130.55,"h":131.825,"l":129.6135,"n":17521,"o":130.39,"t":"2024-12-12T05:00:00Z","v":739246,"vw":130.701465},{"c":129.59,"h":130.525,"l":129.33,"n":18126,"o":130.23,"t":"2024-12-13T05:00:00Z","v":747829,"vw":129.752307},{"c":128.91,"h":130.94,"l":128.72,"n":19987,"o":129.47,"t":"2024-12-16T05:00:00Z","v":856440,"vw":129.440345},{"c":129.18,"h":131.17,"l":128.2,"n":24859,"o":128.26,"t":"2024-12-17T05:00:00Z","v":1114101,"vw":129.692019},{"c":124.43,"h":128.76,"l":124.4,"n":29894,"o":128.19,"t":"2024-12-18T05:00:00Z","v":1750030,"vw":125.992018},{"c":123.83,"h":125.45,"l":123.83,"n":25639,"o":123.88,"t":"2024-12-19T05:00:00Z","v":1368581,"vw":124.268155},{"c":125.92,"h":126.3099,"l":122.71,"n":22747,"o":122.71,"t":"2024-12-20T05:00:00Z","v":3327563,"vw":125.408882},{"c":125.98,"h":126.04,"l":124.2001,"n":19279,"o":125.3,"t":"2024-12-23T05:00:00Z","v":956233,"vw":125.603947},{"c":125.73,"h":126.235,"l":124.72,"n":9506,"o":125.23,"t":"2024-12-24T05:00:00Z","v":470068,"vw":125.454418},{"c":126.16,"h":126.6,"l":124.81,"n":13162,"o":125.16,"t":"2024-12-26T05:00:00Z","v":643742,"vw":125.944946},{"c":125.29,"h":126.57,"l":124.75,"n":15337,"o":125.53,"t":"2024-12-27T05:00:00Z","v":703755,"vw":125.278866},{"c":124.24,"h":124.88,"l":123.41,"n":18169,"o":124.55,"t":"2024-12-30T05:00:00Z","v":793184,"vw":124.232972},{"c":124.49,"h":125.14,"l":123.85,"n":18823,"o":124.53,"t":"2024-12-31T05:00:00Z","v":1015988,"vw":124.324183},{"c":123.86,"h":125.77,"l":123.68,"n":16877,"o":125.61,"t":"2025-01-02T05:00:00Z","v":719078,"vw":124.35406},{"c":123.77,"h":125.12,"l":123.645,"n":16166,"o":124.05,"t":"2025-01-03T05:00:00Z","v":728531,"vw":124.067065},{"c":121.97,"h":123.04,"l":120.74,"n":21076,"o":122.94,"t":"2025-01-06T05:00:00Z","v":1044422,"vw":122.089973},{"c":121.63,"h":123.24,"l":121.217,"n":15714,"o":122.33,"t":"2025-01-07T05:00:00Z","v":759099,"vw":121.926995},{"c":122.61,"h":122.71,"l":119.71,"n":19107,"o":120.89,"t":"2025-01-08T05:00:00Z","v":972713,"vw":121.927981},{"c":121.12,"h":122.83,"l":120.92,"n":22640,"o":121.75,"t":"2025-01-10T05:00:00Z","v":1308987,"vw":121.564594},{"c":121.01,"h":121.87,"l":118.74,"n":25309,"o":121.37,"t":"2025-01-13T05:00:00Z","v":1548135,"vw":120.421142},{"c":122.52,"h":122.735,"l":121.04,"n":17299,"o":121.15,"t":"2025-01-14T05:00:00Z","v":773461,"vw":122.272138},{"c":123.53,"h":125.03,"l":122.66,"n":18104,"o":124.6,"t":"2025-01-15T05:00:00Z","v":1279097,"vw":123.75043},{"c":126.36,"h":126.4,"l":122.8,"n":19224,"o":123.24,"t":"2025-01-16T05:00:00Z","v":970627,"vw":125.573737},{"c":126.6,"h":127.44,"l":125.84,"n":15692,"o":126.07,"t":"2025-01-17T05:00:00Z","v":1003495,"vw":126.594276},{"c":126.33,"h":128.39,"l":126,"n":20561,"o":127.18,"t":"2025-01-21T05:00:00Z","v":1036068,"vw":126.902784},{"c":121.68,"h":126.8,"l":121.5,"n":24070,"o":125.96,"t":"2025-01-22T05:00:00Z","v":1289387,"vw":123.049101},{"c":121.81,"h":121.9,"l":120.63,"n":23792,"o":121.69,"t":"2025-01-23T05:00:00Z","v":1202112,"vw":121.52055},{"c":121.63,"h":122.43,"l":121.3,"n":15254,"o":121.5,"t":"2025-01-24T05:00:00Z","v":786354,"vw":121.812699},{"c":129.95,"h":130.215,"l":122.585,"n":39101,"o":122.72,"t":"2025-01-27T05:00:00Z","v":2271488,"vw":128.334963},{"c":126.33,"h":128.79,"l":125.7,"n":28476,"o":128.15,"t":"2025-01-28T05:00:00Z","v":1417875,"vw":126.636251},{"c":124.25,"h":127.05,"l":123.47,"n":23325,"o":126.54,"t":"2025-01-29T05:00:00Z","v":890534,"vw":124.654013},{"c":123.66,"h":125.99,"l":122.89,"n":25372,"o":125.14,"t":"2025-01-30T05:00:00Z","v":1646160,"vw":124.284989},{"c":124.64,"h":124.96,"l":123.325,"n":21189,"o":123.66,"t":"2025-01-31T05:00:00Z","v":1073086,"vw":124.551998},{"c":125.76,"h":126.45,"l":123.495,"n":22599,"o":124.34,"t":"2025-02-03T05:00:00Z","v":1110939,"vw":125.547826},{"c":123.85,"h":124.92,"l":123.26,"n":22580,"o":124.75,"t":"2025-02-04T05:00:00Z","v":1351611,"vw":123.930441},{"c":123.61,"h":125,"l":123.1,"n":17670,"o":124.73,"t":"2025-02-05T05:00:00Z","v":889688,"vw":123.797631},{"c":123.98,"h":124.22,"l":123.06,"n":16804,"o":123.79,"t":"2025-02-06T05:00:00Z","v":794710,"vw":123.860114},{"c":122.49,"h":123.465,"l":121.9,"n":17147,"o":122.81,"t":"2025-02-07T05:00:00Z","v":773367,"vw":122.668536},{"c":123.11,"h":123.35,"l":121.395,"n":16810,"o":122.5,"t":"2025-02-10T05:00:00Z","v":828198,"vw":122.680318},{"c":125.08,"h":125.25,"l":122.19,"n":17507,"o":122.48,"t":"2025-02-11T05:00:00Z","v":1230797,"vw":124.085614},{"c":125.02,"h":125.32,"l":122.97,"n":23794,"o":123.66,"t":"2025-02-12T05:00:00Z","v":1541186,"vw":124.762435},{"c":126.87,"h":126.91,"l":124.47,"n":20251,"o":124.85,"t":"2025-02-13T05:00:00Z","v":3304626,"vw":126.247065},{"c":125.66,"h":127.455,"l":125.04,"n":23924,"o":127,"t":"2025-02-14T05:00:00Z","v":1698820,"vw":125.670706},{"c":127.17,"h":127.49,"l":124.46,"n":23825,"o":124.86,"t":"2025-02-18T05:00:00Z","v":1345830,"vw":126.819732},{"c":127.86,"h":128.2,"l":126.46,"n":26238,"o":126.72,"t":"2025-02-19T05:00:00Z","v":1805858,"vw":127.573759},{"c":128.67,"h":131.81,"l":126.61,"n":34506,"o":130,"t":"2025-02-20T05:00:00Z","v":1831613,"vw":128.830888},{"c":132.68,"h":133.82,"l":128.165,"n":32085,"o":128.2,"t":"2025-02-21T05:00:00Z","v":2116815,"vw":132.131815},{"c":133.59,"h":135.19,"l":130.575,"n":30557,"o":132.85,"t":"2025-02-24T05:00:00Z","v":1789197,"vw":133.750976},{"c":137.25,"h":138.73,"l":133.05,"n":35111,"o":134.18,"t":"2025-02-25T05:00:00Z","v":2203953,"vw":137.299906},{"c":135.06,"h":137.85,"l":134,"n":22867,"o":136.5,"t":"2025-02-26T05:00:00Z","v":1188733,"vw":135.129595},{"c":134.02,"h":136.18,"l":133.17,"n":22647,"o":133.43,"t":"2025-02-27T05:00:00Z","v":1179958,"vw":134.291132},{"c":135.97,"h":137.56,"l":134.56,"n":25847,"o":136.05,"t":"2025-02-28T05:00:00Z","v":2339981,"vw":135.93006},{"c":139.57,"h":139.64,"l":135.1,"n":25996,"o":135.19,"t":"2025-03-03T05:00:00Z","v":1192640,"vw":138.560586},{"c":139.2,"h":142.095,"l":138.7,"n":37902,"o":139.67,"t":"2025-03-04T05:00:00Z","v":2385942,"vw":140.032304},{"c":137.82,"h":140.3,"l":137.26,"n":24964,"o":138.17,"t":"2025-03-05T05:00:00Z","v":1468597,"vw":138.165035},{"c":138.18,"h":138.94,"l":135.25,"n":26949,"o":138.27,"t":"2025-03-06T05:00:00Z","v":1441629,"vw":137.287535},{"c":145.4,"h":145.985,"l":138.61,"n":42149,"o":138.81,"t":"2025-03-07T05:00:00Z","v":2702907,"vw":144.408273},{"c":149.31,"h":152.07,"l":145.79,"n":52626,"o":146.18,"t":"2025-03-10T04:00:00Z","v":3047547,"vw":149.571711},{"c":143.43,"h":149.03,"l":143.26,"n":36570,"o":148.79,"t":"2025-03-11T04:00:00Z","v":1772227,"vw":144.598973},{"c":140.86,"h":142.73,"l":138.92,"n":36547,"o":141.38,"t":"2025-03-12T04:00:00Z","v":1919522,"vw":140.42362},{"c":142.54,"h":143.58,"l":140.06,"n":31571,"o":141.46,"t":"2025-03-13T04:00:00Z","v":1598843,"vw":141.940629},{"c":144.32,"h":144.72,"l":141.72,"n":31546,"o":142.11,"t":"2025-03-14T04:00:00Z","v":1386781,"vw":143.977304},{"c":144.82,"h":146.77,"l":143.01,"n":28043,"o":144.41,"t":"2025-03-17T04:00:00Z","v":1645866,"vw":145.196092},{"c":144.75,"h":145.66,"l":143.45,"n":23720,"o":144.77,"t":"2025-03-18T04:00:00Z","v":1182211,"vw":144.521507},{"c":142.05,"h":144.225,"l":141.195,"n":29039,"o":144,"t":"2025-03-19T04:00:00Z","v":1548621,"vw":142.260245},{"c":141.81,"h":142.82,"l":140.755,"n":25565,"o":142.51,"t":"2025-03-20T04:00:00Z","v":1387288,"vw":141.498181},{"c":141.13,"h":143.7513,"l":139.98,"n":22577,"o":141.83,"t":"2025-03-21T04:00:00Z","v":2607230,"vw":141.167302},{"c":139.7,"h":142.0399,"l":139.41,"n":22428,"o":140.19,"t":"2025-03-24T04:00:00Z","v":1093089,"vw":139.951579},{"c":139.16,"h":140.48,"l":136.94,"n":26400,"o":139.6,"t":"2025-03-25T04:00:00Z","v":1729405,"vw":138.677415},{"c":141.13,"h":141.665,"l":139.28,"n":24176,"o":139.33,"t":"2025-03-26T04:00:00Z","v":1329839,"vw":140.841866},{"c":143.06,"h":144.1978,"l":141.405,"n":25838,"o":141.76,"t":"2025-03-27T04:00:00Z","v":1346459,"vw":143.239851},{"c":146.24,"h":147.31,"l":144.18,"n":33208,"o":144.58,"t":"2025-03-28T04:00:00Z","v":1596786,"vw":146.22779},{"c":147.52,"h":149.99,"l":146.86,"n":32289,"o":147.43,"t":"2025-03-31T04:00:00Z","v":1863683,"vw":147.815034},{"c":147,"h":147.72,"l":145.84,"n":22101,"o":146.84,"t":"2025-04-01T04:00:00Z","v":1186376,"vw":146.949257},{"c":146.19,"h":147.5032,"l":145.4544,"n":20711,"o":147.21,"t":"2025-04-02T04:00:00Z","v":982697,"vw":146.279772},{"c":151.96,"h":154.055,"l":148.74,"n":51683,"o":148.92,"t":"2025-04-03T04:00:00Z","v":2764871,"vw":152.275543},{"c":147.23,"h":155.5,"l":146.26,"n":61319,"o":155,"t":"2025-04-04T04:00:00Z","v":3275454,"vw":150.057876},{"c":142.36,"h":147.54,"l":141.97,"n":56761,"o":145.06,"t":"2025-04-07T04:00:00Z","v":3007658,"vw":143.999038},{"c":140.87,"h":144.39,"l":139.2,"n":50076,"o":144.39,"t":"2025-04-08T04:00:00Z","v":2723743,"vw":141.972683},{"c":139,"h":145.325,"l":137.405,"n":52380,"o":139.53,"t":"2025-04-09T04:00:00Z","v":2990580,"vw":139.588679},{"c":143.15,"h":144.59,"l":138.49,"n":43088,"o":139.3,"t":"2025-04-10T04:00:00Z","v":1984517,"vw":142.387019},{"c":146.09,"h":146.79,"l":142.06,"n":33867,"o":143.24,"t":"2025-04-11T04:00:00Z","v":1549082,"vw":145.566208},{"c":148.83,"h":149.44,"l":145.32,"n":22286,"o":145.32,"t":"2025-04-14T04:00:00Z","v":1091116,"vw":148.378002},{"c":146.88,"h":149.66,"l":146.72,"n":22631,"o":149.66,"t":"2025-04-15T04:00:00Z","v":1471330,"vw":147.468568},{"c":146.4,"h":148.52,"l":146.155,"n":23554,"o":148.21,"t":"2025-04-16T04:00:00Z","v":1124573,"vw":146.966124},{"c":148.4,"h":149.55,"l":146.03,"n":20489,"o":146.57,"t":"2025-04-17T04:00:00Z","v":946071,"vw":148.465638},{"c":147.13,"h":148.965,"l":145.83,"n":19389,"o":148,"t":"2025-04-21T04:00:00Z","v":838336,"vw":146.994884},{"c":149.26,"h":149.75,"l":147.15,"n":22604,"o":148.29,"t":"2025-04-22T04:00:00Z","v":1071444,"vw":148.849109},{"c":147.17,"h":147.795,"l":144.58,"n":30945,"o":147.66,"t":"2025-04-23T04:00:00Z","v":1510822,"vw":146.46713},{"c":146.04,"h":147.35,"l":145.19,"n":22146,"o":147.35,"t":"2025-04-24T04:00:00Z","v":1209512,"vw":146.002292},{"c":143.97,"h":145.325,"l":141.91,"n":23692,"o":144.9,"t":"2025-04-25T04:00:00Z","v":1342069,"vw":143.404746},{"c":144.27,"h":145.16,"l":142.31,"n":25933,"o":143.77,"t":"2025-04-28T04:00:00Z","v":1408986,"vw":144.004133},{"c":145.86,"h":146.32,"l":143.755,"n":24774,"o":144.25,"t":"2025-04-29T04:00:00Z","v":1205518,"vw":145.533907},{"c":147.01,"h":147.47,"l":144.255,"n":25402,"o":146.99,"t":"2025-04-30T04:00:00Z","v":1421336,"vw":146.63135},{"c":146.43,"h":147.555,"l":144.4,"n":28426,"o":145,"t":"2025-05-01T04:00:00Z","v":1255471,"vw":146.532945},{"c":147.11,"h":147.68,"l":145.39,"n":25695,"o":147.44,"t":"2025-05-02T04:00:00Z","v":1115860,"vw":146.815516},{"c":148.15,"h":148.56,"l":145.87,"n":20457,"o":147.83,"t":"2025-05-05T04:00:00Z","v":841823,"vw":147.93829},{"c":149.2,"h":150.51,"l":148.15,"n":24787,"o":148.33,"t":"2025-05-06T04:00:00Z","v":1124228,"vw":149.442779},{"c":148.08,"h":150.29,"l":148.05,"n":23461,"o":149.06,"t":"2025-05-07T04:00:00Z","v":1041151,"vw":148.712582},{"c":145.4,"h":148.33,"l":145.13,"n":27513,"o":147.69,"t":"2025-05-08T04:00:00Z","v":1182448,"vw":146.032328},{"c":146.94,"h":147.08,"l":144.47,"n":19907,"o":145.41,"t":"2025-05-09T04:00:00Z","v":724566,"vw":146.498262},{"c":138.64,"h":145.49,"l":137.86,"n":48347,"o":144,"t":"2025-05-12T04:00:00Z","v":2412499,"vw":139.736645},{"c":133.84,"h":138.06,"l":133.29,"n":46352,"o":137.5,"t":"2025-05-13T04:00:00Z","v":2330840,"vw":134.297024},{"c":133.82,"h":134.35,"l":131.65,"n":33293,"o":134.13,"t":"2025-05-14T04:00:00Z","v":1994445,"vw":133.453274},{"c":140.37,"h":140.48,"l":134.79,"n":47718,"o":135.3,"t":"2025-05-15T04:00:00Z","v":2529224,"vw":139.155537},{"c":142.56,"h":143.32,"l":140.35,"n":31486,"o":140.59,"t":"2025-05-16T04:00:00Z","v":1495102,"vw":142.292001},{"c":143.71,"h":143.77,"l":141.9025,"n":24294,"o":142.22,"t":"2025-05-19T04:00:00Z","v":956662,"vw":143.301218},{"c":143.82,"h":144.29,"l":142.18,"n":19917,"o":143.2,"t":"2025-05-20T04:00:00Z","v":1119056,"vw":143.791522},{"c":143.48,"h":144.65,"l":142.75,"n":29868,"o":143.73,"t":"2025-05-21T04:00:00Z","v":1699361,"vw":143.612039},{"c":141.85,"h":143.52,"l":140.67,"n":23137,"o":143,"t":"2025-05-22T04:00:00Z","v":1163377,"vw":141.735145},{"c":143.61,"h":143.905,"l":141.4,"n":18606,"o":143.4,"t":"2025-05-23T04:00:00Z","v":740331,"vw":143.159934},{"c":143.14,"h":144.1594,"l":142.765,"n":24287,"o":143.63,"t":"2025-05-27T04:00:00Z","v":1093099,"vw":143.35677},{"c":140.87,"h":142.965,"l":140.43,"n":20412,"o":142.45,"t":"2025-05-28T04:00:00Z","v":920100,"vw":141.198801},{"c":141.54,"h":141.985,"l":139.695,"n":22649,"o":140,"t":"2025-05-29T04:00:00Z","v":1097052,"vw":141.334145},{"c":142.97,"h":143.68,"l":140.815,"n":27198,"o":142.23,"t":"2025-05-30T04:00:00Z","v":3771555,"vw":142.947897},{"c":142.42,"h":143.16,"l":140.92,"n":19392,"o":141.83,"t":"2025-06-02T04:00:00Z","v":791390,"vw":142.219773},{"c":141.86,"h":142.24,"l":140.12,"n":21951,"o":142.24,"t":"2025-06-03T04:00:00Z","v":1097096,"vw":141.497597},{"c":138.84,"h":141.76,"l":138.81,"n":28057,"o":141.76,"t":"2025-06-04T04:00:00Z","v":1436611,"vw":139.667415},{"c":140.02,"h":140.42,"l":138.525,"n":20456,"o":139.19,"t":"2025-06-05T04:00:00Z","v":793566,"vw":139.649578},{"c":140.05,"h":141.44,"l":139.41,"n":20229,"o":140.17,"t":"2025-06-06T04:00:00Z","v":719118,"vw":140.269699},{"c":139.81,"h":140.29,"l":137.4,"n":21999,"o":139.39,"t":"2025-06-09T04:00:00Z","v":895037,"vw":139.396212},{"c":141.27,"h":142.17,"l":139.41,"n":21554,"o":139.82,"t":"2025-06-10T04:00:00Z","v":924162,"vw":141.074987},{"c":140.61,"h":142.09,"l":140.19,"n":19095,"o":141.34,"t":"2025-06-11T04:00:00Z","v":826938,"vw":140.826919},{"c":141.32,"h":141.72,"l":140.17,"n":18535,"o":141.62,"t":"2025-06-12T04:00:00Z","v":709613,"vw":141.174705},{"c":141.44,"h":143.16,"l":141.14,"n":18109,"o":142.23,"t":"2025-06-13T04:00:00Z","v":741151,"vw":141.705071},{"c":140.47,"h":142.85,"l":139.68,"n":27564,"o":142.06,"t":"2025-06-16T04:00:00Z","v":1126026,"vw":140.677216},{"c":140.92,"h":141.13,"l":138.38,"n":24399,"o":140.47,"t":"2025-06-17T04:00:00Z","v":1196400,"vw":140.404602},{"c":141.1,"h":141.66,"l":139.845,"n":21784,"o":141.01,"t":"2025-06-18T04:00:00Z","v":976201,"vw":140.95614},{"c":141.25,"h":142.25,"l":140.08,"n":21512,"o":140.99,"t":"2025-06-20T04:00:00Z","v":2415946,"vw":141.212524},{"c":143.99,"h":144.09,"l":142,"n":22719,"o":142.03,"t":"2025-06-23T04:00:00Z","v":861730,"vw":143.649229},{"c":142.18,"h":143.46,"l":141.82,"n":21647,"o":142.89,"t":"2025-06-24T04:00:00Z","v":990849,"vw":142.386893},{"c":140.05,"h":141.715,"l":139.28,"n":20317,"o":141.2,"t":"2025-06-25T04:00:00Z","v":1077940,"vw":140.130329},{"c":138.42,"h":140.92,"l":137.885,"n":22354,"o":140.57,"t":"2025-06-26T04:00:00Z","v":929933,"vw":138.703898},{"c":137.92,"h":138.825,"l":136.75,"n":23496,"o":137.71,"t":"2025-06-27T04:00:00Z","v":1564751,"vw":137.947526},{"c":139.11,"h":139.19,"l":137.43,"n":22317,"o":138.04,"t":"2025-06-30T04:00:00Z","v":1298093,"vw":138.672478},{"c":142.56,"h":143.18,"l":139.06,"n":28644,"o":139.37,"t":"2025-07-01T04:00:00Z","v":1397708,"vw":142.159209},{"c":140.31,"h":142.49,"l":140.09,"n":23692,"o":142.03,"t":"2025-07-02T04:00:00Z","v":1205685,"vw":140.88843},{"c":140.05,"h":141.31,"l":139.6,"n":14589,"o":140.47,"t":"2025-07-03T04:00:00Z","v":683750,"vw":140.177179},{"c":139.96,"h":140.485,"l":138.905,"n":21713,"o":140.01,"t":"2025-07-07T04:00:00Z","v":888331,"vw":139.818249},{"c":141.02,"h":141.19,"l":137,"n":22982,"o":138.61,"t":"2025-07-08T04:00:00Z","v":1381927,"vw":140.447562},{"c":141.8,"h":142.21,"l":139.91,"n":26494,"o":140.82,"t":"2025-07-09T04:00:00Z","v":1413299,"vw":141.487704},{"c":142.68,"h":143.66,"l":140.18,"n":20339,"o":140.27,"t":"2025-07-10T04:00:00Z","v":922287,"vw":142.699609},{"c":142.29,"h":143.02,"l":140.74,"n":18639,"o":141.68,"t":"2025-07-11T04:00:00Z","v":948452,"vw":142.077639},{"c":143.35,"h":144.35,"l":142.3857,"n":23124,"o":142.56,"t":"2025-07-14T04:00:00Z","v":998876,"vw":143.263839},{"c":140.83,"h":143.035,"l":140.71,"n":20393,"o":142.66,"t":"2025-07-15T04:00:00Z","v":958005,"vw":141.38083},{"c":141.72,"h":142.07,"l":139.7518,"n":19642,"o":140.73,"t":"2025-07-16T04:00:00Z","v":941850,"vw":141.508244},{"c":142.21,"h":142.73,"l":140.02,"n":22404,"o":141.22,"t":"2025-07-17T04:00:00Z","v":1194983,"vw":141.689101},{"c":142.91,"h":144.67,"l":142,"n":25187,"o":142.47,"t":"2025-07-18T04:00:00Z","v":1934449,"vw":142.981683},{"c":142.84,"h":144.32,"l":142.565,"n":18636,"o":143.18,"t":"2025-07-21T04:00:00Z","v":753069,"vw":143.148701},{"c":144.91,"h":146.295,"l":142.09,"n":25366,"o":142.7,"t":"2025-07-22T04:00:00Z","v":1137228,"vw":144.95569},{"c":141.88,"h":144.75,"l":140.405,"n":25457,"o":144.36,"t":"2025-07-23T04:00:00Z","v":1173282,"vw":141.995495},{"c":140.51,"h":142.08,"l":140.46,"n":25700,"o":141.92,"t":"2025-07-24T04:00:00Z","v":1188021,"vw":140.92242},{"c":140.32,"h":141.06,"l":139.6801,"n":19670,"o":140.19,"t":"2025-07-25T04:00:00Z","v":893935,"vw":140.228605},{"c":138.71,"h":140.54,"l":137.85,"n":22369,"o":139.55,"t":"2025-07-28T04:00:00Z","v":1065868,"vw":138.937143},{"c":140.95,"h":141,"l":137.91,"n":23371,"o":138.62,"t":"2025-07-29T04:00:00Z","v":1138041,"vw":139.89225},{"c":139.65,"h":141.17,"l":139.19,"n":26299,"o":139.77,"t":"2025-07-30T04:00:00Z","v":1109033,"vw":140.110473},{"c":140.24,"h":141.08,"l":137.5,"n":35295,"o":138.5,"t":"2025-07-31T04:00:00Z","v":2078211,"vw":139.931678},{"c":145.72,"h":146.41,"l":140.705,"n":43579,"o":142.48,"t":"2025-08-01T04:00:00Z","v":2693178,"vw":145.100715},{"c":147,"h":147.65,"l":145.53,"n":24435,"o":145.72,"t":"2025-08-04T04:00:00Z","v":1303994,"vw":146.826524},{"c":141.5,"h":142.72,"l":140.72,"n":73136,"o":142.13,"t":"2025-08-05T04:00:00Z","v":6160001,"vw":141.624479},{"c":141.91,"h":143.39,"l":141.47,"n":36716,"o":142,"t":"2025-08-06T04:00:00Z","v":2087807,"vw":142.494258},{"c":144.42,"h":144.7,"l":141.145,"n":32425,"o":141.15,"t":"2025-08-07T04:00:00Z","v":1771118,"vw":143.823861},{"c":145.36,"h":145.64,"l":144.575,"n":27644,"o":144.83,"t":"2025-08-08T04:00:00Z","v":1986719,"vw":145.267778},{"c":145.55,"h":146.2,"l":144.7,"n":22721,"o":145.81,"t":"2025-08-11T04:00:00Z","v":1093731,"vw":145.350548},{"c":142.09,"h":145,"l":140.68,"n":27018,"o":144.26,"t":"2025-08-12T04:00:00Z","v":1657668,"vw":142.002285},{"c":143.73,"h":143.77,"l":141.77,"n":23052,"o":142.08,"t":"2025-08-13T04:00:00Z","v":1174166,"vw":143.30024},{"c":143.41,"h":144.24,"l":142.78,"n":20401,"o":143.8,"t":"2025-08-14T04:00:00Z","v":1085280,"vw":143.458069},{"c":143.92,"h":144.98,"l":142.89,"n":21908,"o":142.935,"t":"2025-08-15T04:00:00Z","v":923760,"vw":143.976401},{"c":142.66,"h":144.8,"l":142.63,"n":18174,"o":144.32,"t":"2025-08-18T04:00:00Z","v":900062,"vw":143.009647},{"c":145.21,"h":145.28,"l":142.92,"n":20105,"o":142.92,"t":"2025-08-19T04:00:00Z","v":1562664,"vw":144.80679},{"c":145.62,"h":147.865,"l":145.36,"n":21867,"o":146.07,"t":"2025-08-20T04:00:00Z","v":1107425,"vw":146.047475},{"c":145.87,"h":146.22,"l":145.25,"n":18316,"o":145.31,"t":"2025-08-21T04:00:00Z","v":849072,"vw":145.840434},{"c":146.2,"h":147.84,"l":145.121,"n":20578,"o":146.45,"t":"2025-08-22T04:00:00Z","v":963951,"vw":146.37735},{"c":144.4,"h":146.295,"l":144.07,"n":20156,"o":145.54,"t":"2025-08-25T04:00:00Z","v":854961,"vw":144.598715},{"c":143.95,"h":144.63,"l":143.05,"n":20504,"o":144.37,"t":"2025-08-26T04:00:00Z","v":1764564,"vw":143.940492},{"c":144.75,"h":144.955,"l":143.16,"n":22744,"o":143.84,"t":"2025-08-27T04:00:00Z","v":1208828,"vw":144.189779},{"c":142.93,"h":144.36,"l":142.86,"n":20656,"o":144.2,"t":"2025-08-28T04:00:00Z","v":947787,"vw":143.251421},{"c":143.51,"h":144.5404,"l":142.94,"n":20072,"o":143.08,"t":"2025-08-29T04:00:00Z","v":941236,"vw":143.601356},{"c":141.41,"h":143.74,"l":140.99,"n":25417,"o":142.99,"t":"2025-09-02T04:00:00Z","v":1018831,"vw":142.138132},{"c":140.7,"h":141.374,"l":139.81,"n":26123,"o":140.84,"t":"2025-09-03T04:00:00Z","v":1054831,"vw":140.584165},{"c":141.57,"h":142.45,"l":140.74,"n":21555,"o":141.98,"t":"2025-09-04T04:00:00Z","v":1128405,"vw":141.4936},{"c":143.6,"h":143.6,"l":141.5793,"n":17577,"o":141.99,"t":"2025-09-05T04:00:00Z","v":782151,"vw":143.222694},{"c":140.02,"h":143.225,"l":139.02,"n":29595,"o":142.65,"t":"2025-09-08T04:00:00Z","v":1331826,"vw":140.169337},{"c":140.09,"h":140.6,"l":138.73,"n":20593,"o":139.53,"t":"2025-09-09T04:00:00Z","v":725591,"vw":139.862943},{"c":138.5,"h":140.48,"l":137.53,"n":25237,"o":140.21,"t":"2025-09-10T04:00:00Z","v":989965,"vw":138.639823},{"c":139.63,"h":139.76,"l":137.6701,"n":24004,"o":138.75,"t":"2025-09-11T04:00:00Z","v":926355,"vw":139.096632},{"c":139.28,"h":139.886,"l":138.21,"n":24069,"o":138.5,"t":"2025-09-12T04:00:00Z","v":994552,"vw":139.229469},{"c":137.58,"h":139.65,"l":137.24,"n":24212,"o":139.3,"t":"2025-09-15T04:00:00Z","v":1084092,"vw":137.858217},{"c":136.25,"h":138.3,"l":136.18,"n":21394,"o":137.4,"t":"2025-09-16T04:00:00Z","v":1055963,"vw":136.598218},{"c":136.09,"h":137.94,"l":135.88,"n":22832,"o":136.84,"t":"2025-09-17T04:00:00Z","v":1024091,"vw":136.653581},{"c":135.39,"h":135.79,"l":133.3,"n":24486,"o":134.13,"t":"2025-09-18T04:00:00Z","v":1197387,"vw":135.160144},{"c":135.06,"h":135.655,"l":134.38,"n":25353,"o":135.01,"t":"2025-09-19T04:00:00Z","v":2660206,"vw":135.053691},{"c":135.05,"h":136.24,"l":134.79,"n":22164,"o":135.07,"t":"2025-09-22T04:00:00Z","v":1021468,"vw":135.184877},{"c":137.18,"h":137.35,"l":133.86,"n":25803,"o":134.89,"t":"2025-09-23T04:00:00Z","v":1251510,"vw":136.487506},{"c":136.41,"h":137.1,"l":135.28,"n":26784,"o":136.42,"t":"2025-09-24T04:00:00Z","v":1700555,"vw":136.347313},{"c":135.1,"h":138.125,"l":135.03,"n":22526,"o":137.66,"t":"2025-09-25T04:00:00Z","v":1433363,"vw":135.85372},{"c":136.36,"h":136.52,"l":135.2074,"n":21263,"o":135.28,"t":"2025-09-26T04:00:00Z","v":911082,"vw":136.190302},{"c":137.04,"h":137.28,"l":135.04,"n":24717,"o":136.16,"t":"2025-09-29T04:00:00Z","v":1200396,"vw":136.631318},{"c":139.19,"h":139.42,"l":137.13,"n":25887,"o":137.41,"t":"2025-09-30T04:00:00Z","v":1428766,"vw":138.913332},{"c":136.07,"h":139.62,"l":136.03,"n":25202,"o":139.4,"t":"2025-10-01T04:00:00Z","v":1250291,"vw":137.035772},{"c":135.59,"h":137.12,"l":135.02,"n":24129,"o":135.49,"t":"2025-10-02T04:00:00Z","v":1114622,"vw":135.723842},{"c":137.75,"h":138.22,"l":135.57,"n":21270,"o":135.57,"t":"2025-10-03T04:00:00Z","v":967204,"vw":137.665661},{"c":138.94,"h":138.99,"l":136.67,"n":24565,"o":137.75,"t":"2025-10-06T04:00:00Z","v":1555522,"vw":138.297234},{"c":142.51,"h":142.965,"l":139.12,"n":33312,"o":139.38,"t":"2025-10-07T04:00:00Z","v":1815748,"vw":141.641349},{"c":141.03,"h":143.51,"l":140.2,"n":20296,"o":143.51,"t":"2025-10-08T04:00:00Z","v":952576,"vw":141.305898},{"c":141.05,"h":141.75,"l":140.2027,"n":23461,"o":141.45,"t":"2025-10-09T04:00:00Z","v":988764,"vw":141.082428},{"c":142.98,"h":144.04,"l":140.14,"n":28750,"o":141.75,"t":"2025-10-10T04:00:00Z","v":1513085,"vw":142.59481},{"c":139.63,"h":141.991,"l":139.21,"n":24366,"o":141,"t":"2025-10-13T04:00:00Z","v":1321906,"vw":139.94764},{"c":141.56,"h":143.525,"l":139.5,"n":25566,"o":139.96,"t":"2025-10-14T04:00:00Z","v":1629374,"vw":141.917674},{"c":142.53,"h":143.11,"l":141.02,"n":19696,"o":141.49,"t":"2025-10-15T04:00:00Z","v":1007555,"vw":142.509662},{"c":143.21,"h":144.295,"l":142.23,"n":23977,"o":142.23,"t":"2025-10-16T04:00:00Z","v":845578,"vw":143.226552},{"c":143.81,"h":144.82,"l":142.82,"n":24562,"o":143.53,"t":"2025-10-17T04:00:00Z","v":1306596,"vw":143.938123},{"c":145.43,"h":145.61,"l":143.02,"n":26206,"o":143.99,"t":"2025-10-20T04:00:00Z","v":1107188,"vw":144.956766},{"c":144.16,"h":145.64,"l":142.8,"n":19336,"o":145.45,"t":"2025-10-21T04:00:00Z","v":1096221,"vw":144.025345},{"c":143.73,"h":145.42,"l":142.85,"n":18533,"o":143.33,"t":"2025-10-22T04:00:00Z","v":828398,"vw":144.109776},{"c":142.58,"h":144.88,"l":141.645,"n":18156,"o":144.24,"t":"2025-10-23T04:00:00Z","v":746416,"vw":142.729435},{"c":141.59,"h":143.49,"l":141.51,"n":18183,"o":143.49,"t":"2025-10-24T04:00:00Z","v":966471,"vw":141.88178},{"c":137.99,"h":140.5,"l":135.4,"n":55080,"o":139.03,"t":"2025-10-27T04:00:00Z","v":3438853,"vw":137.999634},{"c":134.81,"h":139.59,"l":134.31,"n":41254,"o":137.9,"t":"2025-10-28T04:00:00Z","v":2031462,"vw":135.406033},{"c":130.06,"h":134.46,"l":129.9573,"n":43280,"o":133.86,"t":"2025-10-29T04:00:00Z","v":2211027,"vw":131.141063},{"c":126.7,"h":131.05,"l":126.45,"n":42492,"o":130.13,"t":"2025-10-30T04:00:00Z","v":2298770,"vw":127.570581},{"c":128.43,"h":128.75,"l":123.9,"n":41577,"o":125.77,"t":"2025-10-31T04:00:00Z","v":2811703,"vw":127.18806},{"c":125.97,"h":128.415,"l":125.4919,"n":36101,"o":128.28,"t":"2025-11-03T05:00:00Z","v":1907388,"vw":126.143169},{"c":128.08,"h":129.662,"l":126.79,"n":40900,"o":127.4,"t":"2025-11-04T05:00:00Z","v":2796626,"vw":127.960703},{"c":130.97,"h":132.58,"l":129.4,"n":42221,"o":130.02,"t":"2025-11-05T05:00:00Z","v":2952519,"vw":131.015506},{"c":129.5,"h":132.44,"l":129.31,"n":31109,"o":131.17,"t":"2025-11-06T05:00:00Z","v":1415573,"vw":130.340785},{"c":130.84,"h":131.59,"l":129.71,"n":27966,"o":130.19,"t":"2025-11-07T05:00:00Z","v":1446671,"vw":130.623692},{"c":128.94,"h":130.355,"l":127.61,"n":35645,"o":129.71,"t":"2025-11-10T05:00:00Z","v":1777623,"vw":128.729056},{"c":130.01,"h":130.785,"l":128.95,"n":26344,"o":129.39,"t":"2025-11-11T05:00:00Z","v":1419719,"vw":130.029391},{"c":129.77,"h":130.36,"l":129.01,"n":31036,"o":129.96,"t":"2025-11-12T05:00:00Z","v":1512099,"vw":129.723305},{"c":131.46,"h":132.22,"l":128,"n":39781,"o":128.61,"t":"2025-11-13T05:00:00Z","v":2193913,"vw":130.958394},{"c":131.62,"h":133.98,"l":130.74,"n":33954,"o":132.65,"t":"2025-11-14T05:00:00Z","v":2018997,"vw":131.755261},{"c":132.68,"h":133.26,"l":131.46,"n":28204,"o":132.31,"t":"2025-11-17T05:00:00Z","v":2082158,"vw":132.559885},{"c":129.91,"h":133.31,"l":129.51,"n":32727,"o":132.9,"t":"2025-11-18T05:00:00Z","v":1784068,"vw":130.695298},{"c":127.12,"h":130.235,"l":126.74,"n":38435,"o":129.7,"t":"2025-11-19T05:00:00Z","v":1955453,"vw":127.555491},{"c":128.13,"h":128.32,"l":125.91,"n":39716,"o":127.31,"t":"2025-11-20T05:00:00Z","v":2059385,"vw":127.431783},{"c":132.74,"h":133.98,"l":127.94,"n":57993,"o":129.06,"t":"2025-11-21T05:00:00Z","v":3643425,"vw":132.501614},{"c":131.51,"h":132.85,"l":131.01,"n":41430,"o":132.74,"t":"2025-11-24T05:00:00Z","v":5459711,"vw":131.564254},{"c":130.39,"h":133,"l":130.25,"n":29917,"o":132.65,"t":"2025-11-25T05:00:00Z","v":1493626,"vw":131.008041},{"c":129.85,"h":131.686,"l":129.83,"n":23417,"o":131,"t":"2025-11-26T05:00:00Z","v":1515781,"vw":130.185703},{"c":130.07,"h":130.67,"l":128.5,"n":14150,"o":129.18,"t":"2025-11-28T05:00:00Z","v":845028,"vw":130.029224},{"c":131,"h":131.98,"l":129.04,"n":45712,"o":129.79,"t":"2025-12-01T05:00:00Z","v":3293488,"vw":130.892192},{"c":130.75,"h":133.37,"l":129.48,"n":43103,"o":131.73,"t":"2025-12-02T05:00:00Z","v":2735214,"vw":131.158204},{"c":130.97,"h":132.45,"l":129.63,"n":36816,"o":131.22,"t":"2025-12-03T05:00:00Z","v":2182893,"vw":130.654895},{"c":128.93,"h":131.545,"l":128,"n":42681,"o":130.86,"t":"2025-12-04T05:00:00Z","v":2613107,"vw":129.146862},{"c":129.5,"h":130.28,"l":128.07,"n":34132,"o":128.38,"t":"2025-12-05T05:00:00Z","v":1942764,"vw":129.534005},{"c":128.46,"h":129.9999,"l":127.64,"n":40757,"o":129.13,"t":"2025-12-08T05:00:00Z","v":2257300,"vw":128.426452},{"c":128.15,"h":130.11,"l":127.88,"n":45972,"o":128.93,"t":"2025-12-09T05:00:00Z","v":2182540,"vw":128.391599},{"c":128.72,"h":129.17,"l":127.51,"n":44203,"o":128.15,"t":"2025-12-10T05:00:00Z","v":2798741,"vw":128.476785},{"c":130.09,"h":132.2,"l":128.995,"n":43887,"o":129.64,"t":"2025-12-11T05:00:00Z","v":2064901,"vw":130.410512},{"c":131.55,"h":132.195,"l":130.415,"n":37321,"o":130.53,"t":"2025-12-12T05:00:00Z","v":1946529,"vw":131.425067},{"c":134.13,"h":134.41,"l":131.5,"n":41020,"o":132.06,"t":"2025-12-15T05:00:00Z","v":2187848,"vw":133.498634},{"c":132.72,"h":135.53,"l":131.95,"n":42248,"o":134.68,"t":"2025-12-16T05:00:00Z","v":2641742,"vw":132.810122},{"c":134.01,"h":134.21,"l":131.58,"n":39918,"o":132.2,"t":"2025-12-17T05:00:00Z","v":1796475,"vw":133.750841},{"c":133.02,"h":134.64,"l":132.55,"n":34154,"o":132.76,"t":"2025-12-18T05:00:00Z","v":1766078,"vw":133.124804},{"c":130.25,"h":132.68,"l":130.22,"n":28067,"o":132.68,"t":"2025-12-19T05:00:00Z","v":2985154,"vw":131.001395},{"c":131.67,"h":132.19,"l":129.09,"n":28329,"o":129.8,"t":"2025-12-22T05:00:00Z","v":1038539,"vw":131.497901},{"c":130.75,"h":131.73,"l":130.46,"n":22214,"o":131.55,"t":"2025-12-23T05:00:00Z","v":869117,"vw":130.89265},{"c":131.28,"h":131.395,"l":130.62,"n":10662,"o":130.66,"t":"2025-12-24T05:00:00Z","v":368647,"vw":131.135819},{"c":130.55,"h":131.5197,"l":130.225,"n":16670,"o":131.33,"t":"2025-12-26T05:00:00Z","v":563436,"vw":130.650001},{"c":130.95,"h":131.52,"l":129.56,"n":21120,"o":130.88,"t":"2025-12-29T05:00:00Z","v":732534,"vw":131.059886},{"c":131.13,"h":131.84,"l":130.7001,"n":18565,"o":130.94,"t":"2025-12-30T05:00:00Z","v":789427,"vw":131.296937},{"c":130.5,"h":131.38,"l":130.36,"n":14950,"o":130.92,"t":"2025-12-31T05:00:00Z","v":658893,"vw":130.639086},{"c":130.32,"h":131.36,"l":129.13,"n":22186,"o":130.23,"t":"2026-01-02T05:00:00Z","v":864766,"vw":130.377381},{"c":127.4,"h":130.095,"l":125.555,"n":45325,"o":129.58,"t":"2026-01-05T05:00:00Z","v":2390586,"vw":126.997992},{"c":128.97,"h":129.93,"l":126.85,"n":29529,"o":127.175,"t":"2026-01-06T05:00:00Z","v":1662254,"vw":128.712291},{"c":127.27,"h":130.54,"l":127.17,"n":25575,"o":129.56,"t":"2026-01-07T05:00:00Z","v":1419185,"vw":127.755111},{"c":129.27,"h":129.93,"l":126.72,"n":35749,"o":126.72,"t":"2026-01-08T05:00:00Z","v":1742579,"vw":129.230712},{"c":127.98,"h":129.92,"l":127.57,"n":26584,"o":128.57,"t":"2026-01-09T05:00:00Z","v":1467469,"vw":128.278356},{"c":130.3,"h":132.27,"l":129.26,"n":34680,"o":130.31,"t":"2026-01-12T05:00:00Z","v":1691621,"vw":130.734176},{"c":131.26,"h":131.38,"l":128.68,"n":36583,"o":129.67,"t":"2026-01-13T05:00:00Z","v":2202147,"vw":130.592883},{"c":132.45,"h":132.87,"l":130.85,"n":29126,"o":131.47,"t":"2026-01-14T05:00:00Z","v":1515611,"vw":132.108387},{"c":133.35,"h":133.65,"l":131.88,"n":26831,"o":132.21,"t":"2026-01-15T05:00:00Z","v":1682532,"vw":133.056452},{"c":133.34,"h":133.725,"l":132.32,"n":22806,"o":132.69,"t":"2026-01-16T05:00:00Z","v":1532010,"vw":133.271803},{"c":131.42,"h":133.5,"l":129.9,"n":33484,"o":132.76,"t":"2026-01-20T05:00:00Z","v":1455314,"vw":131.241443},{"c":130.99,"h":132.855,"l":130.53,"n":28451,"o":132.23,"t":"2026-01-21T05:00:00Z","v":1334642,"vw":131.188958},{"c":131.56,"h":132.6767,"l":129.83,"n":22739,"o":131.08,"t":"2026-01-22T05:00:00Z","v":1205104,"vw":131.531473},{"c":129.71,"h":131.88,"l":129.27,"n":30762,"o":131.56,"t":"2026-01-23T05:00:00Z","v":1184872,"vw":129.82258},{"c":130.74,"h":132.13,"l":130.16,"n":23415,"o":130.45,"t":"2026-01-26T05:00:00Z","v":1292475,"vw":130.778854},{"c":130.53,"h":131.63,"l":129.3701,"n":27529,"o":130.39,"t":"2026-01-27T05:00:00Z","v":1284346,"vw":130.489586},{"c":127.05,"h":131.2,"l":126.36,"n":36209,"o":130.49,"t":"2026-01-28T05:00:00Z","v":1489285,"vw":127.559532},{"c":129,"h":130.05,"l":127.05,"n":36597,"o":127.05,"t":"2026-01-29T05:00:00Z","v":1377477,"vw":128.790646},{"c":129.13,"h":129.26,"l":127.505,"n":26476,"o":129.26,"t":"2026-01-30T05:00:00Z","v":1039299,"vw":128.766976},{"c":126.57,"h":129.89,"l":126.38,"n":30500,"o":129.61,"t":"2026-02-02T05:00:00Z","v":1656277,"vw":127.05066},{"c":125.89,"h":129.915,"l":125.52,"n":43724,"o":126.57,"t":"2026-02-03T05:00:00Z","v":2644635,"vw":127.087833},{"c":124.3,"h":127.42,"l":124,"n":44877,"o":127.03,"t":"2026-02-04T05:00:00Z","v":2150054,"vw":125.209532},{"c":125.68,"h":127.5,"l":124.57,"n":34455,"o":124.95,"t":"2026-02-05T05:00:00Z","v":2052014,"vw":126.127109},{"c":124.33,"h":127.27,"l":124.15,"n":34960,"o":126.46,"t":"2026-02-06T05:00:00Z","v":1370141,"vw":124.908532},{"c":122.95,"h":124.54,"l":121.275,"n":34608,"o":124.33,"t":"2026-02-09T05:00:00Z","v":1828396,"vw":122.728601},{"c":125.03,"h":126.38,"l":122,"n":34701,"o":122.58,"t":"2026-02-10T05:00:00Z","v":1714015,"vw":124.724514},{"c":123.69,"h":124.98,"l":122.96,"n":31356,"o":124.59,"t":"2026-02-11T05:00:00Z","v":1649691,"vw":123.673569},{"c":128.37,"h":129.89,"l":123.5,"n":57937,"o":123.75,"t":"2026-02-12T05:00:00Z","v":3449440,"vw":128.220481},{"c":133.5,"h":133.68,"l":127.85,"n":60169,"o":127.85,"t":"2026-02-13T05:00:00Z","v":3176791,"vw":132.088162},{"c":133.51,"h":135,"l":132.06,"n":44694,"o":134.04,"t":"2026-02-17T05:00:00Z","v":2177145,"vw":133.246102},{"c":131.16,"h":134.6,"l":130.435,"n":42582,"o":132.37,"t":"2026-02-18T05:00:00Z","v":2357636,"vw":131.41034},{"c":131.36,"h":134.21,"l":129.18,"n":34614,"o":132.1,"t":"2026-02-19T05:00:00Z","v":1577600,"vw":131.097359},{"c":129.37,"h":132.5,"l":129.22,"n":38989,"o":132.28,"t":"2026-02-20T05:00:00Z","v":2333060,"vw":129.63983},{"c":132.92,"h":133.19,"l":130.2,"n":40646,"o":130.41,"t":"2026-02-23T05:00:00Z","v":2023505,"vw":132.184362},{"c":134.08,"h":134.11,"l":131.75,"n":34184,"o":133.26,"t":"2026-02-24T05:00:00Z","v":1706395,"vw":133.322411},{"c":134.22,"h":134.32,"l":131.345,"n":34122,"o":133.62,"t":"2026-02-25T05:00:00Z","v":1604386,"vw":133.533273},{"c":134.32,"h":135.18,"l":133.22,"n":32627,"o":134.66,"t":"2026-02-26T05:00:00Z","v":1616574,"vw":134.239992},{"c":136.03,"h":137.715,"l":134.47,"n":41678,"o":135.26,"t":"2026-02-27T05:00:00Z","v":2565640,"vw":136.186136},{"c":135.44,"h":137.27,"l":135.09,"n":32523,"o":135.52,"t":"2026-03-02T05:00:00Z","v":1466031,"vw":135.844362},{"c":135.81,"h":136.49,"l":131.7101,"n":36102,"o":134.24,"t":"2026-03-03T05:00:00Z","v":2007821,"vw":134.842892},{"c":136.41,"h":136.76,"l":134.01,"n":33550,"o":135.4,"t":"2026-03-04T05:00:00Z","v":1782900,"vw":136.158141},{"c":134.63,"h":136.89,"l":134.47,"n":35241,"o":135.37,"t":"2026-03-05T05:00:00Z","v":1928685,"vw":135.260392},{"c":137.49,"h":137.81,"l":132.87,"n":38506,"o":134.3,"t":"2026-03-06T05:00:00Z","v":1662134,"vw":136.657469},{"c":137.73,"h":138.59,"l":134.915,"n":48200,"o":137,"t":"2026-03-09T04:00:00Z","v":2658851,"vw":137.450729},{"c":132.84,"h":137.77,"l":132.6,"n":34559,"o":136.82,"t":"2026-03-10T04:00:00Z","v":1637387,"vw":133.516457},{"c":134.34,"h":134.64,"l":132.04,"n":29946,"o":132.44,"t":"2026-03-11T04:00:00Z","v":1432906,"vw":133.90338},{"c":138.25,"h":141.21,"l":133.04,"n":44362,"o":134.53,"t":"2026-03-12T04:00:00Z","v":2707917,"vw":138.597339},{"c":139.69,"h":140.63,"l":138.305,"n":31623,"o":139.83,"t":"2026-03-13T04:00:00Z","v":1604531,"vw":139.728516},{"c":139.12,"h":140.44,"l":137.475,"n":32166,"o":140.44,"t":"2026-03-16T04:00:00Z","v":1599154,"vw":138.686994},{"c":138.23,"h":140.08,"l":137.93,"n":30715,"o":140.08,"t":"2026-03-17T04:00:00Z","v":1663378,"vw":139.014811},{"c":136.75,"h":138.56,"l":135.54,"n":29398,"o":138,"t":"2026-03-18T04:00:00Z","v":1481708,"vw":136.899037},{"c":137.1,"h":137.37,"l":134.55,"n":37311,"o":135.89,"t":"2026-03-19T04:00:00Z","v":2105172,"vw":136.674405},{"c":135.79,"h":137.74,"l":135.14,"n":48669,"o":137.09,"t":"2026-03-20T04:00:00Z","v":4092420,"vw":136.093003},{"c":135.73,"h":136.9575,"l":135.21,"n":39386,"o":135.71,"t":"2026-03-23T04:00:00Z","v":1728908,"vw":135.812027},{"c":133.58,"h":137.7,"l":133.55,"n":38653,"o":135.34,"t":"2026-03-24T04:00:00Z","v":1887047,"vw":134.933849},{"c":134.59,"h":135.4,"l":131.52,"n":41986,"o":134.34,"t":"2026-03-25T04:00:00Z","v":1783299,"vw":134.242723},{"c":137.51,"h":138.2,"l":133.6,"n":35004,"o":134.95,"t":"2026-03-26T04:00:00Z","v":1457327,"vw":137.207079},{"c":136.86,"h":138.74,"l":136.61,"n":33837,"o":137.72,"t":"2026-03-27T04:00:00Z","v":1609897,"vw":137.191575},{"c":138.82,"h":139.49,"l":137,"n":26567,"o":138.17,"t":"2026-03-30T04:00:00Z","v":1150865,"vw":138.750171},{"c":136.09,"h":139.3,"l":134.76,"n":34990,"o":139.11,"t":"2026-03-31T04:00:00Z","v":1901128,"vw":136.145556},{"c":136.79,"h":137.455,"l":135.08,"n":36666,"o":135.08,"t":"2026-04-01T04:00:00Z","v":1729520,"vw":136.690694},{"c":138.14,"h":139.25,"l":137.39,"n":33004,"o":137.92,"t":"2026-04-02T04:00:00Z","v":1609370,"vw":138.180907},{"c":137.91,"h":138.56,"l":137.2,"n":24172,"o":137.91,"t":"2026-04-06T04:00:00Z","v":1053369,"vw":137.857779},{"c":135.37,"h":138.63,"l":135.31,"n":38714,"o":138.17,"t":"2026-04-07T04:00:00Z","v":1660037,"vw":136.440235},{"c":136.36,"h":136.42,"l":130.855,"n":50823,"o":133,"t":"2026-04-08T04:00:00Z","v":3007160,"vw":134.743746},{"c":139.25,"h":139.49,"l":135.6,"n":43844,"o":136.05,"t":"2026-04-09T04:00:00Z","v":2730099,"vw":138.815213},{"c":137.22,"h":139.625,"l":136.585,"n":36017,"o":138.99,"t":"2026-04-10T04:00:00Z","v":1727615,"vw":137.933973},{"c":134.41,"h":136.93,"l":133.47,"n":40144,"o":136.03,"t":"2026-04-13T04:00:00Z","v":1829757,"vw":134.632582},{"c":133.39,"h":134.6,"l":132.185,"n":39905,"o":134.19,"t":"2026-04-14T04:00:00Z","v":1881124,"vw":133.143871},{"c":130.31,"h":132.27,"l":128.79,"n":45641,"o":132.1,"t":"2026-04-15T04:00:00Z","v":2951546,"vw":130.327263},{"c":130.7,"h":130.74,"l":128.81,"n":44382,"o":130.31,"t":"2026-04-16T04:00:00Z","v":2286291,"vw":130.122033},{"c":131.61,"h":131.81,"l":128.5,"n":41768,"o":129.49,"t":"2026-04-17T04:00:00Z","v":2098207,"vw":130.614212},{"c":133.25,"h":135.64,"l":132.05,"n":37101,"o":132.74,"t":"2026-04-20T04:00:00Z","v":1673967,"vw":134.073957},{"c":132.05,"h":134.12,"l":130.715,"n":36547,"o":133.93,"t":"2026-04-21T04:00:00Z","v":1753370,"vw":131.745207},{"c":131.13,"h":133.98,"l":130.59,"n":30727,"o":132.48,"t":"2026-04-22T04:00:00Z","v":1396609,"vw":131.744499},{"c":134.97,"h":135.53,"l":131.9,"n":36511,"o":132.42,"t":"2026-04-23T04:00:00Z","v":1531106,"vw":134.640716},{"c":132.42,"h":135.475,"l":132.35,"n":37097,"o":134.32,"t":"2026-04-24T04:00:00Z","v":1781000,"vw":133.284112},{"c":131.96,"h":133.26,"l":131.8601,"n":30290,"o":132.38,"t":"2026-04-27T04:00:00Z","v":1358438,"vw":132.242902},{"c":132.67,"h":134.6125,"l":131.55,"n":33513,"o":133.77,"t":"2026-04-28T04:00:00Z","v":1254848,"vw":132.751223},{"c":131.97,"h":133.445,"l":131.53,"n":38080,"o":131.83,"t":"2026-04-29T04:00:00Z","v":1812220,"vw":132.32606},{"c":128.42,"h":136.75,"l":126.12,"n":60655,"o":135.19,"t":"2026-04-30T04:00:00Z","v":3027115,"vw":129.931883},{"c":127.38,"h":129.48,"l":126.94,"n":40075,"o":129.48,"t":"2026-05-01T04:00:00Z","v":1981710,"vw":127.569512},{"c":126.85,"h":127.5801,"l":125.42,"n":39953,"o":126.84,"t":"2026-05-04T04:00:00Z","v":1714747,"vw":126.512371},{"c":126.05,"h":126.999,"l":124.85,"n":30442,"o":126.34,"t":"2026-05-05T04:00:00Z","v":1396283,"vw":126.088701},{"c":125.68,"h":127.17,"l":124.69,"n":30193,"o":125,"t":"2026-05-06T04:00:00Z","v":1659982,"vw":125.733772},{"c":126.2,"h":126.915,"l":123.55,"n":36113,"o":124.86,"t":"2026-05-07T04:00:00Z","v":2099381,"vw":125.850709},{"c":125.05,"h":127.41,"l":124.94,"n":25512,"o":126.45,"t":"2026-05-08T04:00:00Z","v":1306321,"vw":125.407877},{"c":126.01,"h":126.215,"l":124.99,"n":35952,"o":125.82,"t":"2026-05-11T04:00:00Z","v":1575068,"vw":125.779386},{"c":127.65,"h":127.98,"l":124.9,"n":46578,"o":125.37,"t":"2026-05-12T04:00:00Z","v":2688399,"vw":127.364462},{"c":127.37,"h":127.67,"l":125.46,"n":40872,"o":126.25,"t":"2026-05-13T04:00:00Z","v":1670803,"vw":127.096441},{"c":125.98,"h":127.785,"l":125.95,"n":26831,"o":127.24,"t":"2026-05-14T04:00:00Z","v":1286707,"vw":126.443316},{"c":124.29,"h":126.86,"l":124.26,"n":39327,"o":126.31,"t":"2026-05-15T04:00:00Z","v":2995422,"vw":124.853199},{"c":124.83,"h":126.625,"l":123.52,"n":36369,"o":125.14,"t":"2026-05-18T04:00:00Z","v":1914354,"vw":124.751181},{"c":124.16,"h":126.32,"l":123.85,"n":30857,"o":124.97,"t":"2026-05-19T04:00:00Z","v":1662872,"vw":124.586069},{"c":122.36,"h":124.83,"l":121.99,"n":35238,"o":123.65,"t":"2026-05-20T04:00:00Z","v":1852784,"vw":122.764384},{"c":123.88,"h":124.13,"l":121.935,"n":28387,"o":122.5,"t":"2026-05-21T04:00:00Z","v":1288160,"vw":123.537436},{"c":125.2,"h":125.665,"l":123.45,"n":22745,"o":124,"t":"2026-05-22T04:00:00Z","v":1122199,"vw":124.838006},{"c":123.85,"h":125.29,"l":123.8,"n":26895,"o":124.96,"t":"2026-05-26T04:00:00Z","v":1449386,"vw":124.23416},{"c":123.78,"h":125.75,"l":123.22,"n":25103,"o":123.61,"t":"2026-05-27T04:00:00Z","v":1166217,"vw":124.316466},{"c":122.35,"h":125.17,"l":122.28,"n":33399,"o":123.72,"t":"2026-05-28T04:00:00Z","v":1967334,"vw":123.028888},{"c":123.27,"h":124.5,"l":122.11,"n":38252,"o":123.06,"t":"2026-05-29T04:00:00Z","v":5523935,"vw":123.163012},{"c":121.13,"h":123.29,"l":120.61,"n":34971,"o":122.99,"t":"2026-06-01T04:00:00Z","v":1747983,"vw":121.547788},{"c":123.68,"h":123.7,"l":120.57,"n":38605,"o":121.95,"t":"2026-06-02T04:00:00Z","v":2237809,"vw":122.821166},{"c":123.81,"h":125.26,"l":123.0027,"n":42005,"o":123.51,"t":"2026-06-03T04:00:00Z","v":3167128,"vw":124.052667},{"c":122.25,"h":125.85,"l":121.95,"n":32608,"o":125.13,"t":"2026-06-04T04:00:00Z","v":1871624,"vw":122.774334},{"c":124.47,"h":126.7,"l":122.6243,"n":44246,"o":123.34,"t":"2026-06-05T04:00:00Z","v":2580855,"vw":124.719745},{"c":122.49,"h":124.695,"l":122.27,"n":26976,"o":123.56,"t":"2026-06-08T04:00:00Z","v":1328800,"vw":123.013966},{"c":125.53,"h":126.725,"l":122.005,"n":39942,"o":122.5,"t":"2026-06-09T04:00:00Z","v":1586734,"vw":125.182708},{"c":126.46,"h":128.04,"l":125.6,"n":33583,"o":126.95,"t":"2026-06-10T04:00:00Z","v":1651960,"vw":126.739584},{"c":124.45,"h":127.1999,"l":124.07,"n":33701,"o":125.79,"t":"2026-06-11T04:00:00Z","v":2120182,"vw":125.477658},{"c":126.31,"h":126.54,"l":124.1901,"n":35559,"o":124.74,"t":"2026-06-12T04:00:00Z","v":2380426,"vw":125.97733},{"c":126.87,"h":127.94,"l":123.33,"n":39848,"o":123.8,"t":"2026-06-15T04:00:00Z","v":3112546,"vw":126.846494},{"c":128.47,"h":128.74,"l":126.89,"n":37456,"o":127.56,"t":"2026-06-16T04:00:00Z","v":2555875,"vw":128.118674},{"c":125.41,"h":128.54,"l":124.48,"n":37898,"o":127.75,"t":"2026-06-17T04:00:00Z","v":2334854,"vw":125.906615},{"c":125.07,"h":127.55,"l":124.53,"n":37958,"o":125.7,"t":"2026-06-18T04:00:00Z","v":4992888,"vw":125.659361},{"c":124.92,"h":127.7,"l":124.645,"n":34878,"o":125.33,"t":"2026-06-22T04:00:00Z","v":2457993,"vw":125.447848},{"c":126.6,"h":127.24,"l":125.69,"n":32350,"o":126.75,"t":"2026-06-23T04:00:00Z","v":1558959,"vw":126.500139},{"c":129.64,"h":129.86,"l":126.3701,"n":37316,"o":127.94,"t":"2026-06-24T04:00:00Z","v":1927916,"vw":129.080737},{"c":130,"h":131.39,"l":128.62,"n":39534,"o":130.5,"t":"2026-06-25T04:00:00Z","v":2229131,"vw":129.901818},{"c":132.68,"h":132.68,"l":129.7,"n":40928,"o":131.3,"t":"2026-06-26T04:00:00Z","v":3539781,"vw":132.308698},{"c":132.5,"h":133.135,"l":130.78,"n":40984,"o":131.36,"t":"2026-06-29T04:00:00Z","v":2171766,"vw":132.266574},{"c":131.58,"h":133.44,"l":130.92,"n":42979,"o":132.3,"t":"2026-06-30T04:00:00Z","v":2818578,"vw":132.172698},{"c":131.79,"h":133.43,"l":130.99,"n":40388,"o":131.6,"t":"2026-07-01T04:00:00Z","v":2462868,"vw":131.820897},{"c":136.86,"h":136.93,"l":132.07,"n":47988,"o":133.03,"t":"2026-07-02T04:00:00Z","v":3270125,"vw":136.101652},{"c":133.09,"h":136.13,"l":132,"n":43727,"o":135.75,"t":"2026-07-06T04:00:00Z","v":3630950,"vw":133.18009},{"c":134.82,"h":138.42,"l":134.26,"n":42221,"o":134.68,"t":"2026-07-07T04:00:00Z","v":2099486,"vw":135.584902},{"c":131.88,"h":135.96,"l":131.75,"n":32789,"o":135.96,"t":"2026-07-08T04:00:00Z","v":1655007,"vw":133.135392},{"c":130.55,"h":131.855,"l":130.085,"n":28818,"o":131.1,"t":"2026-07-09T04:00:00Z","v":1374258,"vw":130.572885},{"c":130.69,"h":131.7,"l":129.64,"n":29889,"o":130.74,"t":"2026-07-10T04:00:00Z","v":1679859,"vw":130.704308},{"c":131.53,"h":133.325,"l":131.05,"n":26928,"o":131.36,"t":"2026-07-13T04:00:00Z","v":1237307,"vw":131.686228},{"c":131.57,"h":132.65,"l":130.88,"n":26554,"o":131.42,"t":"2026-07-14T04:00:00Z","v":1173327,"vw":131.679132},{"c":129.21,"h":132.52,"l":128.95,"n":26182,"o":131.18,"t":"2026-07-15T04:00:00Z","v":1511131,"vw":129.74316},{"c":134.33,"h":134.77,"l":129.45,"n":34535,"o":129.45,"t":"2026-07-16T04:00:00Z","v":1847510,"vw":133.562939},{"c":135.11,"h":137.76,"l":134.24,"n":39589,"o":136.31,"t":"2026-07-17T04:00:00Z","v":2391601,"vw":135.372462},{"c":133.65,"h":135.76,"l":132.4,"n":32153,"o":134.525,"t":"2026-07-20T04:00:00Z","v":1544200,"vw":133.666733},{"c":131.53,"h":133.35,"l":130.73,"n":32881,"o":132.76,"t":"2026-07-21T04:00:00Z","v":1972101,"vw":131.40196},{"c":133.83,"h":133.91,"l":132.03,"n":35275,"o":132.7,"t":"2026-07-22T04:00:00Z","v":1789620,"vw":133.588158},{"c":134.41,"h":135.44,"l":132.4101,"n":34111,"o":132.98,"t":"2026-07-23T04:00:00Z","v":2020320,"vw":134.305468},{"c":134.66,"h":135.81,"l":133.95,"n":28897,"o":135.29,"t":"2026-07-24T04:00:00Z","v":1468528,"vw":134.711711},{"c":134.56,"h":136.585,"l":133.42,"n":33073,"o":133.53,"t":"2026-07-27T04:00:00Z","v":2542056,"vw":134.806944},{"c":138.04,"h":140.44,"l":135.49,"n":52948,"o":136.02,"t":"2026-07-28T04:00:00Z","v":4667505,"vw":138.449724},{"c":138.09,"h":140.3,"l":137.07,"n":44592,"o":138.6,"t":"2026-07-29T04:00:00Z","v":3034416,"vw":138.144342},{"c":136.81,"h":141.25,"l":135.61,"n":51586,"o":140,"t":"2026-07-30T04:00:00Z","v":3580950,"vw":137.006852},{"c":134.17,"h":136.9,"l":134.13,"n":37276,"o":136.65,"t":"2026-07-31T04:00:00Z","v":3253954,"vw":135.33521},{"c":131.3,"h":137.095,"l":130.91,"n":44131,"o":133.74,"t":"2026-08-03T04:00:00Z","v":2498187,"vw":132.022869},{"c":134.01,"h":134.555,"l":129.74,"n":49757,"o":129.95,"t":"2026-08-04T04:00:00Z","v":3674019,"vw":132.334489},{"c":134.16,"h":135.32,"l":132.27,"n":36429,"o":134.4,"t":"2026-08-05T04:00:00Z","v":1964006,"vw":133.545284},{"c":134.82,"h":135.42,"l":133.3201,"n":31511,"o":135.09,"t":"2026-08-06T04:00:00Z","v":1471987,"vw":134.634587},{"c":135.31,"h":136.24,"l":133.22,"n":24377,"o":133.54,"t":"2026-08-07T04:00:00Z","v":1200963,"vw":135.371902},{"c":135.45,"h":135.86,"l":131.9,"n":38606,"o":134.19,"t":"2026-08-10T04:00:00Z","v":2479496,"vw":134.606311},{"c":136.06,"h":136.14,"l":133.065,"n":32853,"o":133.93,"t":"2026-08-11T04:00:00Z","v":1730259,"vw":135.166158},{"c":134.92,"h":136.39,"l":134.19,"n":31586,"o":135.62,"t":"2026-08-12T04:00:00Z","v":2903256,"vw":135.285407},{"c":136.46,"h":137.15,"l":135.05,"n":45681,"o":135.05,"t":"2026-08-13T04:00:00Z","v":3409598,"vw":136.344465},{"c":136.2,"h":136.99,"l":135.08,"n":28391,"o":136.5,"t":"2026-08-14T04:00:00Z","v":1728721,"vw":136.065091},{"c":134.35,"h":135.94,"l":133.25,"n":29610,"o":135.19,"t":"2026-08-17T04:00:00Z","v":2106655,"vw":134.241584},{"c":136.27,"h":137.75,"l":135.36,"n":35856,"o":135.93,"t":"2026-08-18T04:00:00Z","v":1893237,"vw":136.611777},{"c":138.71,"h":139.36,"l":136.3,"n":40957,"o":136.41,"t":"2026-08-19T04:00:00Z","v":3029729,"vw":138.417416},{"c":137.21,"h":139.34,"l":137.09,"n":32088,"o":137.96,"t":"2026-08-20T04:00:00Z","v":1662248,"vw":137.815583},{"c":135.39,"h":137.39,"l":135.2602,"n":26567,"o":136.81,"t":"2026-08-21T04:00:00Z","v":1948209,"vw":135.682548},{"c":139.91,"h":140.13,"l":135.04,"n":40198,"o":136,"t":"2026-08-24T04:00:00Z","v":2407127,"vw":139.217879},{"c":137.6,"h":139.8,"l":137.1,"n":30086,"o":139,"t":"2026-08-25T04:00:00Z","v":1940095,"vw":137.92381},{"c":137.49,"h":138.62,"l":137.23,"n":25258,"o":137.48,"t":"2026-08-26T04:00:00Z","v":1362258,"vw":137.706362},{"c":136.69,"h":138.26,"l":135.27,"n":33038,"o":136.05,"t":"2026-08-27T04:00:00Z","v":2364857,"vw":137.063997},{"c":138.3,"h":138.45,"l":136.23,"n":33281,"o":137,"t":"2026-08-28T04:00:00Z","v":1908802,"vw":137.900264},{"c":138.23,"h":138.89,"l":136.36,"n":35263,"o":136.98,"t":"2026-08-31T04:00:00Z","v":2423844,"vw":138.220905},{"c":137.4,"h":139.56,"l":136.73,"n":30233,"o":139.17,"t":"2026-09-01T04:00:00Z","v":1662526,"vw":137.542123},{"c":139.49,"h":142.27,"l":136.22,"n":37487,"o":137.18,"t":"2026-09-02T04:00:00Z","v":2387075,"vw":138.739963},{"c":140.89,"h":141.27,"l":139.76,"n":30405,"o":139.76,"t":"2026-09-03T04:00:00Z","v":1836344,"vw":140.776159},{"c":140.7,"h":141.28,"l":139.425,"n":32198,"o":140,"t":"2026-09-04T04:00:00Z","v":2074720,"vw":140.547457},{"c":140.38,"h":141.845,"l":140.36,"n":34331,"o":140.8,"t":"2026-09-08T04:00:00Z","v":2058175,"vw":140.878413},{"c":140.33,"h":142.035,"l":139.77,"n":34396,"o":140.53,"t":"2026-09-09T04:00:00Z","v":2132018,"vw":140.548263},{"c":139.84,"h":142.37,"l":139.72,"n":33274,"o":141.81,"t":"2026-09-10T04:00:00Z","v":2015878,"vw":140.568454},{"c":137.69,"h":140.945,"l":137.27,"n":30347,"o":140.47,"t":"2026-09-11T04:00:00Z","v":1403902,"vw":138.086318},{"c":138.92,"h":139.73,"l":137.53,"n":31459,"o":138.88,"t":"2026-09-14T04:00:00Z","v":1576283,"vw":138.660014},{"c":138.02,"h":139.34,"l":137.55,"n":30342,"o":138.76,"t":"2026-09-15T04:00:00Z","v":1662576,"vw":138.274055},{"c":137.76,"h":139.01,"l":137.25,"n":24318,"o":138.31,"t":"2026-09-16T04:00:00Z","v":1382441,"vw":137.941497},{"c":138.24,"h":138.54,"l":136.29,"n":38058,"o":138.1,"t":"2026-09-17T04:00:00Z","v":1961557,"vw":137.786274},{"c":135.9,"h":137.3199,"l":135.44,"n":41679,"o":136.85,"t":"2026-09-18T04:00:00Z","v":3584662,"vw":136.114543},{"c":133.97,"h":136.03,"l":133.73,"n":28249,"o":135.31,"t":"2026-09-21T04:00:00Z","v":1442970,"vw":134.416414},{"c":133.82,"h":135.075,"l":133.515,"n":38366,"o":134.06,"t":"2026-09-22T04:00:00Z","v":2071451,"vw":134.050236},{"c":133.06,"h":134.32,"l":132.07,"n":36198,"o":133.28,"t":"2026-09-23T04:00:00Z","v":2120182,"vw":133.257876},{"c":131.53,"h":134.7499,"l":131.4,"n":26784,"o":133.84,"t":"2026-09-24T04:00:00Z","v":1287779,"vw":132.391349},{"c":130.91,"h":131.715,"l":129.8,"n":26027,"o":131.6,"t":"2026-09-25T04:00:00Z","v":1232866,"vw":130.810569},{"c":128.93,"h":131.05,"l":128.47,"n":32659,"o":130.44,"t":"2026-09-28T04:00:00Z","v":1745086,"vw":129.208247},{"c":129.8,"h":130.52,"l":127.325,"n":28203,"o":127.83,"t":"2026-09-29T04:00:00Z","v":1599490,"vw":129.70034},{"c":129.47,"h":131.51,"l":129.44,"n":28900,"o":130.48,"t":"2026-09-30T04:00:00Z","v":1688761,"vw":129.82782},{"c":127.86,"h":129.07,"l":126.35,"n":41813,"o":129.06,"t":"2026-10-01T04:00:00Z","v":2424296,"vw":127.939041},{"c":130.25,"h":130.375,"l":128.21,"n":39113,"o":128.89,"t":"2026-10-02T04:00:00Z","v":2150582,"vw":129.945401},{"c":127.84,"h":130.895,"l":127.28,"n":35641,"o":130.38,"t":"2026-10-05T04:00:00Z","v":1821931,"vw":127.921886},{"c":128.04,"h":128.99,"l":127.02,"n":30310,"o":128.07,"t":"2026-10-06T04:00:00Z","v":2068053,"vw":127.962515},{"c":127.38,"h":128.765,"l":126.505,"n":32396,"o":128.09,"t":"2026-10-07T04:00:00Z","v":2353496,"vw":127.588591},{"c":128.18,"h":128.81,"l":126.34,"n":27739,"o":127.61,"t":"2026-10-08T04:00:00Z","v":2124065,"vw":127.95319},{"c":128.88,"h":129.495,"l":127.3101,"n":20399,"o":127.99,"t":"2026-10-09T04:00:00Z","v":1129151,"vw":128.8078},{"c":129.55,"h":129.58,"l":127.94,"n":24724,"o":129.07,"t":"2026-10-12T04:00:00Z","v":1334014,"vw":128.950454},{"c":130.05,"h":130.72,"l":128.23,"n":25529,"o":130.29,"t":"2026-10-13T04:00:00Z","v":1818709,"vw":129.924606},{"c":131.71,"h":132.65,"l":129.315,"n":33351,"o":129.91,"t":"2026-10-14T04:00:00Z","v":1874145,"vw":131.440749},{"c":133.04,"h":135.61,"l":132.53,"n":46061,"o":134.34,"t":"2026-10-15T04:00:00Z","v":3067120,"vw":133.700357},{"c":134.94,"h":135.14,"l":132.79,"n":28109,"o":133.54,"t":"2026-10-16T04:00:00Z","v":1544231,"vw":134.732071},{"c":133.57,"h":134.83,"l":132.735,"n":29949,"o":134.15,"t":"2026-10-19T04:00:00Z","v":1674705,"vw":133.402822},{"c":135.79,"h":137.2,"l":133.9901,"n":29061,"o":135.02,"t":"2026-10-20T04:00:00Z","v":1621572,"vw":135.788408},{"c":134.76,"h":136.85,"l":134.75,"n":27762,"o":135.54,"t":"2026-10-21T04:00:00Z","v":1836047,"vw":135.230683}],"volatilityBars":[{"c":135.205,"h":136.03,"l":135.1674,"n":891,"o":135.31,"t":"2026-09-21T13:30:00Z","v":52669,"vw":135.836394},{"c":134.97,"h":135.41,"l":134.685,"n":1092,"o":135.25,"t":"2026-09-21T13:45:00Z","v":41132,"vw":134.980543},{"c":135.09,"h":135.34,"l":134.8,"n":841,"o":135.045,"t":"2026-09-21T14:00:00Z","v":26794,"vw":135.045512},{"c":134.95,"h":135.31,"l":134.815,"n":912,"o":135.17,"t":"2026-09-21T14:15:00Z","v":32231,"vw":135.0285},{"c":134.625,"h":134.78,"l":134.4201,"n":799,"o":134.7173,"t":"2026-09-21T14:30:00Z","v":25702,"vw":134.626191},{"c":134.62,"h":134.75,"l":134.57,"n":865,"o":134.61,"t":"2026-09-21T14:45:00Z","v":31984,"vw":134.673407},{"c":134.96,"h":134.96,"l":134.53,"n":835,"o":134.575,"t":"2026-09-21T15:00:00Z","v":28643,"vw":134.675666},{"c":134.965,"h":135.2,"l":134.9,"n":739,"o":135.01,"t":"2026-09-21T15:15:00Z","v":20656,"vw":135.07069},{"c":134.845,"h":135.02,"l":134.73,"n":692,"o":134.9,"t":"2026-09-21T15:30:00Z","v":17567,"vw":134.896939},{"c":134.66,"h":134.91,"l":134.44,"n":760,"o":134.78,"t":"2026-09-21T15:45:00Z","v":19958,"vw":134.71817},{"c":134.68,"h":134.7899,"l":134.58,"n":641,"o":134.643,"t":"2026-09-21T16:00:00Z","v":19861,"vw":134.69437},{"c":134.89,"h":134.93,"l":134.675,"n":738,"o":134.675,"t":"2026-09-21T16:15:00Z","v":24860,"vw":134.775994},{"c":134.68,"h":135.05,"l":134.66,"n":581,"o":134.92,"t":"2026-09-21T16:30:00Z","v":14619,"vw":134.851445},{"c":135.18,"h":135.18,"l":134.75,"n":527,"o":134.75,"t":"2026-09-21T16:45:00Z","v":15399,"vw":134.924271},{"c":135.395,"h":135.56,"l":135.055,"n":897,"o":135.125,"t":"2026-09-21T17:00:00Z","v":84329,"vw":135.212875},{"c":135.37,"h":135.59,"l":135.21,"n":566,"o":135.45,"t":"2026-09-21T17:15:00Z","v":16337,"vw":135.353361},{"c":134.815,"h":135.3399,"l":134.815,"n":657,"o":135.2301,"t":"2026-09-21T17:30:00Z","v":21378,"vw":135.137157},{"c":134.525,"h":134.8099,"l":134.525,"n":441,"o":134.8,"t":"2026-09-21T17:45:00Z","v":10819,"vw":134.669876},{"c":134.485,"h":134.84,"l":134.465,"n":777,"o":134.49,"t":"2026-09-21T18:00:00Z","v":24106,"vw":134.637543},{"c":134.42,"h":134.575,"l":134.35,"n":1052,"o":134.455,"t":"2026-09-21T18:15:00Z","v":32414,"vw":134.446766},{"c":134.53,"h":134.575,"l":134.28,"n":757,"o":134.39,"t":"2026-09-21T18:30:00Z","v":18174,"vw":134.408299},{"c":134.38,"h":134.46,"l":134.245,"n":863,"o":134.46,"t":"2026-09-21T18:45:00Z","v":26753,"vw":134.352397},{"c":134.465,"h":134.53,"l":134.29,"n":1023,"o":134.33,"t":"2026-09-21T19:00:00Z","v":30162,"vw":134.413118},{"c":134.21,"h":134.535,"l":134.21,"n":1976,"o":134.43,"t":"2026-09-21T19:15:00Z","v":64260,"vw":134.396871},{"c":133.89,"h":134.2,"l":133.89,"n":1948,"o":134.19,"t":"2026-09-21T19:30:00Z","v":84350,"vw":134.064319},{"c":133.95,"h":134.03,"l":133.73,"n":4977,"o":133.925,"t":"2026-09-21T19:45:00Z","v":201029,"vw":133.892071},{"c":133.97,"h":133.97,"l":133.97,"n":87,"o":133.97,"t":"2026-09-21T20:00:00Z","v":361413,"vw":133.97},{"c":133.79,"h":134.06,"l":133.515,"n":752,"o":134.06,"t":"2026-09-22T13:30:00Z","v":36540,"vw":133.878981},{"c":134.05,"h":134.14,"l":133.63,"n":691,"o":133.7572,"t":"2026-09-22T13:45:00Z","v":37946,"vw":133.93284},{"c":134.71,"h":134.71,"l":133.895,"n":1070,"o":134.05,"t":"2026-09-22T14:00:00Z","v":57429,"vw":134.342187},{"c":134.485,"h":134.59,"l":134.305,"n":1029,"o":134.59,"t":"2026-09-22T14:15:00Z","v":28421,"vw":134.467193},{"c":134.96,"h":134.96,"l":134.19,"n":825,"o":134.46,"t":"2026-09-22T14:30:00Z","v":45554,"vw":134.771162},{"c":134.3299,"h":135.075,"l":134.03,"n":1154,"o":134.98,"t":"2026-09-22T14:45:00Z","v":98713,"vw":134.65056},{"c":134.28,"h":134.345,"l":134.04,"n":2221,"o":134.27,"t":"2026-09-22T15:00:00Z","v":86551,"vw":134.209357},{"c":134.03,"h":134.31,"l":133.86,"n":2296,"o":134.3,"t":"2026-09-22T15:15:00Z","v":57171,"vw":134.076322},{"c":134.08,"h":134.115,"l":133.87,"n":1397,"o":133.97,"t":"2026-09-22T15:30:00Z","v":28268,"vw":133.992208},{"c":133.9,"h":134.175,"l":133.81,"n":1731,"o":134.07,"t":"2026-09-22T15:45:00Z","v":57602,"vw":134.060638},{"c":133.98,"h":134.06,"l":133.815,"n":1126,"o":133.91,"t":"2026-09-22T16:00:00Z","v":53804,"vw":133.935871},{"c":134.14,"h":134.19,"l":133.775,"n":1230,"o":133.96,"t":"2026-09-22T16:15:00Z","v":55731,"vw":133.907182},{"c":134.18,"h":134.4,"l":134.13,"n":1149,"o":134.17,"t":"2026-09-22T16:30:00Z","v":46126,"vw":134.23372},{"c":134.36,"h":134.36,"l":134.12,"n":1168,"o":134.23,"t":"2026-09-22T16:45:00Z","v":43432,"vw":134.210438},{"c":133.785,"h":134.39,"l":133.785,"n":1217,"o":134.355,"t":"2026-09-22T17:00:00Z","v":66568,"vw":134.075452},{"c":133.99,"h":133.99,"l":133.79,"n":1228,"o":133.79,"t":"2026-09-22T17:15:00Z","v":26955,"vw":133.891227},{"c":133.81,"h":134,"l":133.78,"n":1142,"o":133.975,"t":"2026-09-22T17:30:00Z","v":32568,"vw":133.858114},{"c":133.57,"h":133.83,"l":133.55,"n":1238,"o":133.795,"t":"2026-09-22T17:45:00Z","v":41784,"vw":133.694818},{"c":133.84,"h":134.02,"l":133.61,"n":1450,"o":133.64,"t":"2026-09-22T18:00:00Z","v":55022,"vw":133.841661},{"c":133.96,"h":134.03,"l":133.7501,"n":1349,"o":133.845,"t":"2026-09-22T18:15:00Z","v":90422,"vw":133.818066},{"c":133.925,"h":134.11,"l":133.77,"n":1295,"o":133.95,"t":"2026-09-22T18:30:00Z","v":43584,"vw":133.920606},{"c":134.095,"h":134.17,"l":133.89,"n":1469,"o":133.95,"t":"2026-09-22T18:45:00Z","v":110331,"vw":134.046198},{"c":134.265,"h":134.34,"l":134.09,"n":1248,"o":134.17,"t":"2026-09-22T19:00:00Z","v":56092,"vw":134.23734},{"c":134.595,"h":134.62,"l":134.14,"n":1120,"o":134.31,"t":"2026-09-22T19:15:00Z","v":44638,"vw":134.35234},{"c":134.27,"h":134.605,"l":134.26,"n":1794,"o":134.605,"t":"2026-09-22T19:30:00Z","v":75190,"vw":134.458489},{"c":133.83,"h":134.33,"l":133.8,"n":5412,"o":134.25,"t":"2026-09-22T19:45:00Z","v":235461,"vw":134.03395},{"c":133.82,"h":133.82,"l":133.82,"n":85,"o":133.82,"t":"2026-09-22T20:00:00Z","v":448730,"vw":133.82},{"c":133.69,"h":133.69,"l":133.69,"n":7,"o":133.69,"t":"2026-09-23T13:15:00Z","v":199,"vw":133.69},{"c":132.6,"h":133.28,"l":132.6,"n":654,"o":133.28,"t":"2026-09-23T13:30:00Z","v":166657,"vw":133.069879},{"c":132.37,"h":132.75,"l":132.13,"n":815,"o":132.535,"t":"2026-09-23T13:45:00Z","v":44446,"vw":132.397066},{"c":133.45,"h":133.5999,"l":132.19,"n":1714,"o":132.5,"t":"2026-09-23T14:00:00Z","v":119126,"vw":132.876158},{"c":133.48,"h":133.83,"l":133.295,"n":1405,"o":133.4,"t":"2026-09-23T14:15:00Z","v":88914,"vw":133.65368},{"c":133.48,"h":134.02,"l":133.42,"n":1269,"o":133.71,"t":"2026-09-23T14:30:00Z","v":46389,"vw":133.777915},{"c":133.175,"h":133.5,"l":132.69,"n":1192,"o":133.41,"t":"2026-09-23T14:45:00Z","v":53671,"vw":133.206849},{"c":132.91,"h":133.18,"l":132.78,"n":951,"o":133.175,"t":"2026-09-23T15:00:00Z","v":29888,"vw":132.992744},{"c":132.34,"h":132.97,"l":132.26,"n":1221,"o":132.89,"t":"2026-09-23T15:15:00Z","v":40836,"vw":132.667663},{"c":132.475,"h":132.495,"l":132.07,"n":1267,"o":132.34,"t":"2026-09-23T15:30:00Z","v":55851,"vw":132.344734},{"c":132.74,"h":132.75,"l":132.33,"n":1306,"o":132.52,"t":"2026-09-23T15:45:00Z","v":73794,"vw":132.574523},{"c":132.79,"h":132.98,"l":132.645,"n":1027,"o":132.72,"t":"2026-09-23T16:00:00Z","v":40788,"vw":132.856888},{"c":133.07,"h":133.07,"l":132.69,"n":1555,"o":132.79,"t":"2026-09-23T16:15:00Z","v":89902,"vw":132.874033},{"c":133.09,"h":133.24,"l":132.945,"n":832,"o":133.07,"t":"2026-09-23T16:30:00Z","v":26108,"vw":133.125231},{"c":133.22,"h":133.41,"l":133,"n":1093,"o":133.1099,"t":"2026-09-23T16:45:00Z","v":56944,"vw":133.250506},{"c":133.81,"h":133.92,"l":133.24,"n":1099,"o":133.25,"t":"2026-09-23T17:00:00Z","v":62157,"vw":133.514833},{"c":134.09,"h":134.155,"l":133.52,"n":1194,"o":133.76,"t":"2026-09-23T17:15:00Z","v":59746,"vw":133.94614},{"c":133.84,"h":134.14,"l":133.705,"n":1000,"o":134.13,"t":"2026-09-23T17:30:00Z","v":37847,"vw":133.896357},{"c":134.17,"h":134.32,"l":133.76,"n":917,"o":133.8421,"t":"2026-09-23T17:45:00Z","v":33920,"vw":134.017137},{"c":133.97,"h":134.27,"l":133.97,"n":846,"o":134.105,"t":"2026-09-23T18:00:00Z","v":34021,"vw":134.137883},{"c":133.775,"h":134.01,"l":133.73,"n":1391,"o":133.911,"t":"2026-09-23T18:15:00Z","v":85442,"vw":133.876619},{"c":133.76,"h":133.79,"l":133.42,"n":1309,"o":133.765,"t":"2026-09-23T18:30:00Z","v":67545,"vw":133.609488},{"c":133.88,"h":133.93,"l":133.665,"n":1682,"o":133.755,"t":"2026-09-23T18:45:00Z","v":61140,"vw":133.798868},{"c":133.8675,"h":134.06,"l":133.635,"n":1898,"o":133.885,"t":"2026-09-23T19:00:00Z","v":73095,"vw":133.881834},{"c":133.98,"h":134.06,"l":133.84,"n":1752,"o":133.88,"t":"2026-09-23T19:15:00Z","v":93163,"vw":133.939492},{"c":133.56,"h":134.07,"l":133.56,"n":1606,"o":133.96,"t":"2026-09-23T19:30:00Z","v":60358,"vw":133.882539},{"c":133.05,"h":133.62,"l":132.845,"n":4791,"o":133.55,"t":"2026-09-23T19:45:00Z","v":181323,"vw":133.044858},{"c":133.06,"h":133.06,"l":133.06,"n":72,"o":133.06,"t":"2026-09-23T20:00:00Z","v":307946,"vw":133.06},{"c":133.06,"h":133.06,"l":133.06,"n":1,"o":133.06,"t":"2026-09-23T20:15:00Z","v":4485,"vw":133.06},{"c":132.92,"h":134.7499,"l":132.76,"n":1193,"o":133.84,"t":"2026-09-24T13:30:00Z","v":91370,"vw":133.633007},{"c":133.34,"h":133.465,"l":132.7675,"n":1022,"o":132.9,"t":"2026-09-24T13:45:00Z","v":66608,"vw":133.181191},{"c":133.3801,"h":133.45,"l":133.06,"n":873,"o":133.409,"t":"2026-09-24T14:00:00Z","v":32175,"vw":133.212475},{"c":133.04,"h":133.46,"l":133.04,"n":877,"o":133.35,"t":"2026-09-24T14:15:00Z","v":29763,"vw":133.217813},{"c":133.37,"h":133.4,"l":132.88,"n":768,"o":133.03,"t":"2026-09-24T14:30:00Z","v":28734,"vw":133.089683},{"c":133.27,"h":133.42,"l":133.04,"n":733,"o":133.345,"t":"2026-09-24T14:45:00Z","v":26914,"vw":133.253831},{"c":133.085,"h":133.52,"l":133.04,"n":1042,"o":133.245,"t":"2026-09-24T15:00:00Z","v":40237,"vw":133.261503},{"c":133.08,"h":133.41,"l":132.96,"n":1381,"o":133.03,"t":"2026-09-24T15:15:00Z","v":73193,"vw":133.222654},{"c":133,"h":133.3775,"l":132.945,"n":846,"o":133.19,"t":"2026-09-24T15:30:00Z","v":27031,"vw":133.140263},{"c":132.73,"h":133.04,"l":132.69,"n":700,"o":132.995,"t":"2026-09-24T15:45:00Z","v":17798,"vw":132.876927},{"c":132.82,"h":133.03,"l":132.74,"n":805,"o":132.74,"t":"2026-09-24T16:00:00Z","v":21240,"vw":132.881186},{"c":132.9125,"h":133.02,"l":132.665,"n":972,"o":132.705,"t":"2026-09-24T16:15:00Z","v":37223,"vw":132.847257},{"c":132.72,"h":133.01,"l":132.69,"n":648,"o":132.93,"t":"2026-09-24T16:30:00Z","v":18754,"vw":132.78698},{"c":132.855,"h":132.855,"l":132.6,"n":452,"o":132.67,"t":"2026-09-24T16:45:00Z","v":13945,"vw":132.765532},{"c":132.6599,"h":132.86,"l":132.51,"n":611,"o":132.86,"t":"2026-09-24T17:00:00Z","v":23491,"vw":132.678591},{"c":132.43,"h":132.59,"l":132.31,"n":490,"o":132.59,"t":"2026-09-24T17:15:00Z","v":16330,"vw":132.446902},{"c":132.52,"h":132.61,"l":132.38,"n":576,"o":132.405,"t":"2026-09-24T17:30:00Z","v":14079,"vw":132.487865},{"c":132.37,"h":132.53,"l":132.305,"n":676,"o":132.45,"t":"2026-09-24T17:45:00Z","v":25525,"vw":132.384837},{"c":131.895,"h":132.4427,"l":131.895,"n":920,"o":132.4,"t":"2026-09-24T18:00:00Z","v":27093,"vw":132.116993},{"c":132.06,"h":132.08,"l":131.8,"n":728,"o":131.94,"t":"2026-09-24T18:15:00Z","v":23958,"vw":131.912318},{"c":131.89,"h":132.16,"l":131.885,"n":759,"o":132.145,"t":"2026-09-24T18:30:00Z","v":37912,"vw":132.013155},{"c":131.825,"h":131.95,"l":131.755,"n":1057,"o":131.95,"t":"2026-09-24T18:45:00Z","v":28334,"vw":131.861224},{"c":132.08,"h":132.1644,"l":131.805,"n":1082,"o":131.83,"t":"2026-09-24T19:00:00Z","v":28493,"vw":131.916387},{"c":132.005,"h":132.08,"l":131.87,"n":1112,"o":132.05,"t":"2026-09-24T19:15:00Z","v":29947,"vw":131.974727},{"c":131.985,"h":132.035,"l":131.76,"n":1445,"o":132.01,"t":"2026-09-24T19:30:00Z","v":44168,"vw":131.885076},{"c":131.535,"h":132.015,"l":131.4,"n":4220,"o":131.96,"t":"2026-09-24T19:45:00Z","v":178504,"vw":131.610374},{"c":131.53,"h":131.53,"l":131.53,"n":73,"o":131.53,"t":"2026-09-24T20:00:00Z","v":242548,"vw":131.53},{"c":130.28,"h":131.715,"l":130.22,"n":940,"o":131.6,"t":"2026-09-25T13:30:00Z","v":48972,"vw":130.909147},{"c":130.34,"h":130.38,"l":129.8,"n":1034,"o":130.2,"t":"2026-09-25T13:45:00Z","v":50689,"vw":130.068215},{"c":130.605,"h":130.61,"l":130.06,"n":1078,"o":130.23,"t":"2026-09-25T14:00:00Z","v":39264,"vw":130.303948},{"c":131.13,"h":131.19,"l":130.67,"n":935,"o":130.75,"t":"2026-09-25T14:15:00Z","v":27491,"vw":130.837893},{"c":130.785,"h":131.04,"l":130.745,"n":828,"o":130.99,"t":"2026-09-25T14:30:00Z","v":22212,"vw":130.906644},{"c":130.77,"h":131.05,"l":130.73,"n":666,"o":130.81,"t":"2026-09-25T14:45:00Z","v":23234,"vw":130.84632},{"c":130.52,"h":130.845,"l":130.405,"n":697,"o":130.845,"t":"2026-09-25T15:00:00Z","v":17462,"vw":130.646788},{"c":130.4826,"h":130.655,"l":130.425,"n":752,"o":130.56,"t":"2026-09-25T15:15:00Z","v":22957,"vw":130.573368},{"c":130.355,"h":130.45,"l":130.135,"n":900,"o":130.45,"t":"2026-09-25T15:30:00Z","v":26556,"vw":130.299951},{"c":130.34,"h":130.47,"l":130.275,"n":617,"o":130.36,"t":"2026-09-25T15:45:00Z","v":16404,"vw":130.366419},{"c":130.73,"h":130.79,"l":130.445,"n":666,"o":130.49,"t":"2026-09-25T16:00:00Z","v":16841,"vw":130.580049},{"c":130.8799,"h":130.8799,"l":130.63,"n":617,"o":130.73,"t":"2026-09-25T16:15:00Z","v":13490,"vw":130.724179},{"c":131.04,"h":131.14,"l":130.78,"n":596,"o":130.83,"t":"2026-09-25T16:30:00Z","v":13681,"vw":130.889686},{"c":131.11,"h":131.17,"l":130.845,"n":460,"o":131,"t":"2026-09-25T16:45:00Z","v":15241,"vw":131.042874},{"c":131.14,"h":131.25,"l":131.045,"n":512,"o":131.16,"t":"2026-09-25T17:00:00Z","v":14021,"vw":131.151581},{"c":131.15,"h":131.22,"l":130.905,"n":467,"o":131.145,"t":"2026-09-25T17:15:00Z","v":11173,"vw":131.055048},{"c":131.205,"h":131.35,"l":131.02,"n":649,"o":131.235,"t":"2026-09-25T17:30:00Z","v":24777,"vw":131.203852},{"c":131.23,"h":131.28,"l":130.945,"n":940,"o":131.25,"t":"2026-09-25T17:45:00Z","v":36610,"vw":131.177368},{"c":131.05,"h":131.3,"l":131.025,"n":849,"o":131.23,"t":"2026-09-25T18:00:00Z","v":23437,"vw":131.162425},{"c":130.815,"h":131.055,"l":130.8,"n":752,"o":131.04,"t":"2026-09-25T18:15:00Z","v":18702,"vw":130.932349},{"c":130.52,"h":130.78,"l":130.52,"n":900,"o":130.77,"t":"2026-09-25T18:30:00Z","v":25339,"vw":130.704776},{"c":130.615,"h":130.645,"l":130.48,"n":586,"o":130.54,"t":"2026-09-25T18:45:00Z","v":11419,"vw":130.566741},{"c":130.755,"h":130.765,"l":130.47,"n":973,"o":130.635,"t":"2026-09-25T19:00:00Z","v":29930,"vw":130.574524},{"c":130.58,"h":130.82,"l":130.545,"n":1060,"o":130.72,"t":"2026-09-25T19:15:00Z","v":31258,"vw":130.675818},{"c":130.64,"h":130.72,"l":130.45,"n":1491,"o":130.575,"t":"2026-09-25T19:30:00Z","v":54868,"vw":130.582955},{"c":130.95,"h":131.07,"l":130.68,"n":4456,"o":130.68,"t":"2026-09-25T19:45:00Z","v":172066,"vw":130.886188},{"c":130.91,"h":130.91,"l":130.91,"n":69,"o":130.91,"t":"2026-09-25T20:00:00Z","v":400202,"vw":130.91},{"c":130.19,"h":130.655,"l":129.53,"n":1032,"o":130.44,"t":"2026-09-28T13:30:00Z","v":90944,"vw":130.306282},{"c":130.06,"h":130.68,"l":129.95,"n":738,"o":130.1,"t":"2026-09-28T13:45:00Z","v":50130,"vw":130.285039},{"c":131.0499,"h":131.05,"l":129.74,"n":906,"o":129.995,"t":"2026-09-28T14:00:00Z","v":36073,"vw":130.313429},{"c":130.515,"h":130.91,"l":130.285,"n":953,"o":130.91,"t":"2026-09-28T14:15:00Z","v":39060,"vw":130.494311},{"c":130.22,"h":130.745,"l":130.22,"n":903,"o":130.52,"t":"2026-09-28T14:30:00Z","v":35742,"vw":130.533976},{"c":129.76,"h":130.31,"l":129.74,"n":936,"o":130.22,"t":"2026-09-28T14:45:00Z","v":33118,"vw":129.983093},{"c":129.31,"h":129.7299,"l":129.155,"n":942,"o":129.7299,"t":"2026-09-28T15:00:00Z","v":32792,"vw":129.39911},{"c":129.04,"h":129.3325,"l":128.86,"n":1037,"o":129.28,"t":"2026-09-28T15:15:00Z","v":32095,"vw":129.136652},{"c":129.2775,"h":129.31,"l":129.045,"n":768,"o":129.05,"t":"2026-09-28T15:30:00Z","v":32651,"vw":129.197735},{"c":128.86,"h":129.34,"l":128.81,"n":873,"o":129.27,"t":"2026-09-28T15:45:00Z","v":39719,"vw":129.007046},{"c":128.93,"h":129.23,"l":128.915,"n":850,"o":128.915,"t":"2026-09-28T16:00:00Z","v":42546,"vw":129.079576},{"c":129.185,"h":129.36,"l":128.8001,"n":1293,"o":128.985,"t":"2026-09-28T16:15:00Z","v":53310,"vw":129.031046},{"c":129.275,"h":129.32,"l":129.13,"n":828,"o":129.2,"t":"2026-09-28T16:30:00Z","v":24095,"vw":129.226777},{"c":129.16,"h":129.34,"l":129.16,"n":718,"o":129.28,"t":"2026-09-28T16:45:00Z","v":21820,"vw":129.289465},{"c":129.16,"h":129.55,"l":129.14,"n":1738,"o":129.16,"t":"2026-09-28T17:00:00Z","v":77598,"vw":129.276181},{"c":129.195,"h":129.405,"l":129.035,"n":865,"o":129.16,"t":"2026-09-28T17:15:00Z","v":35015,"vw":129.178137},{"c":128.99,"h":129.295,"l":128.93,"n":1351,"o":129.22,"t":"2026-09-28T17:30:00Z","v":50908,"vw":129.131742},{"c":129.26,"h":129.33,"l":129.135,"n":1013,"o":129.135,"t":"2026-09-28T17:45:00Z","v":31727,"vw":129.24101},{"c":128.925,"h":129.36,"l":128.82,"n":986,"o":129.255,"t":"2026-09-28T18:00:00Z","v":31666,"vw":129.187666},{"c":129.09,"h":129.09,"l":128.85,"n":746,"o":128.925,"t":"2026-09-28T18:15:00Z","v":19691,"vw":128.922423},{"c":129.195,"h":129.225,"l":128.99,"n":1167,"o":129.09,"t":"2026-09-28T18:30:00Z","v":42670,"vw":129.105803},{"c":128.92,"h":129.2051,"l":128.88,"n":1114,"o":129.19,"t":"2026-09-28T18:45:00Z","v":38814,"vw":129.027727},{"c":128.62,"h":128.9151,"l":128.62,"n":1124,"o":128.915,"t":"2026-09-28T19:00:00Z","v":31384,"vw":128.764086},{"c":128.61,"h":129.02,"l":128.58,"n":1586,"o":128.58,"t":"2026-09-28T19:15:00Z","v":60379,"vw":128.787794},{"c":128.77,"h":128.85,"l":128.47,"n":2175,"o":128.6,"t":"2026-09-28T19:30:00Z","v":103258,"vw":128.726447},{"c":128.93,"h":128.99,"l":128.68,"n":5154,"o":128.765,"t":"2026-09-28T19:45:00Z","v":230264,"vw":128.834034},{"c":128.918,"h":128.93,"l":128.918,"n":88,"o":128.93,"t":"2026-09-28T20:00:00Z","v":415013,"vw":128.929981},{"c":128.945,"h":129.225,"l":127.325,"n":829,"o":127.83,"t":"2026-09-29T13:30:00Z","v":43972,"vw":128.025717},{"c":128.88,"h":129.12,"l":128.85,"n":686,"o":129.115,"t":"2026-09-29T13:45:00Z","v":25163,"vw":128.958118},{"c":129.05,"h":129.375,"l":128.92,"n":906,"o":128.92,"t":"2026-09-29T14:00:00Z","v":38900,"vw":129.149603},{"c":129.085,"h":129.39,"l":128.92,"n":813,"o":129.135,"t":"2026-09-29T14:15:00Z","v":28040,"vw":129.181204},{"c":128.955,"h":129.25,"l":128.955,"n":829,"o":129.11,"t":"2026-09-29T14:30:00Z","v":25649,"vw":129.07782},{"c":129.035,"h":129.355,"l":128.9,"n":808,"o":129,"t":"2026-09-29T14:45:00Z","v":37052,"vw":129.118598},{"c":128.9,"h":129.08,"l":128.82,"n":691,"o":128.87,"t":"2026-09-29T15:00:00Z","v":16875,"vw":128.954355},{"c":128.915,"h":128.975,"l":128.83,"n":709,"o":128.87,"t":"2026-09-29T15:15:00Z","v":32118,"vw":128.902844},{"c":129.385,"h":129.385,"l":128.815,"n":761,"o":128.915,"t":"2026-09-29T15:30:00Z","v":29671,"vw":129.135414},{"c":129.44,"h":129.455,"l":129.2,"n":653,"o":129.3675,"t":"2026-09-29T15:45:00Z","v":20685,"vw":129.365535},{"c":129.33,"h":129.51,"l":129.17,"n":571,"o":129.37,"t":"2026-09-29T16:00:00Z","v":21327,"vw":129.376924},{"c":129.31,"h":129.54,"l":129.27,"n":748,"o":129.38,"t":"2026-09-29T16:15:00Z","v":24669,"vw":129.39116},{"c":128.83,"h":129.42,"l":128.83,"n":625,"o":129.28,"t":"2026-09-29T16:30:00Z","v":22095,"vw":129.150713},{"c":129.005,"h":129.01,"l":128.76,"n":698,"o":128.88,"t":"2026-09-29T16:45:00Z","v":19579,"vw":128.882872},{"c":129.065,"h":129.134,"l":128.985,"n":653,"o":129.015,"t":"2026-09-29T17:00:00Z","v":16571,"vw":129.064781},{"c":129.06,"h":129.11,"l":128.96,"n":639,"o":129.07,"t":"2026-09-29T17:15:00Z","v":17783,"vw":129.017008},{"c":129.175,"h":129.2,"l":129,"n":781,"o":129.06,"t":"2026-09-29T17:30:00Z","v":24489,"vw":129.112255},{"c":129.14,"h":129.305,"l":129.02,"n":853,"o":129.16,"t":"2026-09-29T17:45:00Z","v":30426,"vw":129.132532},{"c":129.025,"h":129.3099,"l":128.925,"n":781,"o":129.1,"t":"2026-09-29T18:00:00Z","v":27429,"vw":129.083176},{"c":129.98,"h":130.15,"l":129,"n":1170,"o":129,"t":"2026-09-29T18:15:00Z","v":46337,"vw":129.665022},{"c":130.07,"h":130.075,"l":129.765,"n":1450,"o":130.01,"t":"2026-09-29T18:30:00Z","v":100441,"vw":129.928224},{"c":130.23,"h":130.445,"l":129.935,"n":1966,"o":130.055,"t":"2026-09-29T18:45:00Z","v":125110,"vw":130.158377},{"c":130.05,"h":130.24,"l":129.98,"n":1093,"o":130.23,"t":"2026-09-29T19:00:00Z","v":37061,"vw":130.100067},{"c":130.21,"h":130.29,"l":129.945,"n":1321,"o":130.09,"t":"2026-09-29T19:15:00Z","v":59651,"vw":130.115132},{"c":130.49,"h":130.5,"l":130.12,"n":1848,"o":130.23,"t":"2026-09-29T19:30:00Z","v":108655,"vw":130.27311},{"c":129.8,"h":130.52,"l":129.79,"n":4449,"o":130.48,"t":"2026-09-29T19:45:00Z","v":199329,"vw":130.002833},{"c":129.8,"h":129.8,"l":129.8,"n":70,"o":129.8,"t":"2026-09-29T20:00:00Z","v":410592,"vw":129.8},{"c":130.05,"h":130.05,"l":130.05,"n":7,"o":130.05,"t":"2026-09-30T11:30:00Z","v":533,"vw":130.05},{"c":130.46,"h":130.735,"l":129.8,"n":518,"o":130.48,"t":"2026-09-30T13:30:00Z","v":26268,"vw":130.284085},{"c":130.15,"h":130.56,"l":130.13,"n":836,"o":130.355,"t":"2026-09-30T13:45:00Z","v":33113,"vw":130.290121},{"c":130.245,"h":130.38,"l":129.8,"n":1084,"o":130.06,"t":"2026-09-30T14:00:00Z","v":43443,"vw":129.9923},{"c":130.59,"h":130.66,"l":130.225,"n":763,"o":130.25,"t":"2026-09-30T14:15:00Z","v":17295,"vw":130.434388},{"c":130.495,"h":130.8,"l":130.44,"n":547,"o":130.585,"t":"2026-09-30T14:30:00Z","v":15238,"vw":130.655044},{"c":130.645,"h":130.94,"l":130.55,"n":729,"o":130.55,"t":"2026-09-30T14:45:00Z","v":19768,"vw":130.699931},{"c":130.575,"h":130.72,"l":130.485,"n":615,"o":130.66,"t":"2026-09-30T15:00:00Z","v":11123,"vw":130.584666},{"c":130.76,"h":130.86,"l":130.59,"n":629,"o":130.62,"t":"2026-09-30T15:15:00Z","v":11938,"vw":130.769585},{"c":130.83,"h":130.865,"l":130.53,"n":727,"o":130.84,"t":"2026-09-30T15:30:00Z","v":19377,"vw":130.732502},{"c":130.65,"h":130.84,"l":130.64,"n":388,"o":130.72,"t":"2026-09-30T15:45:00Z","v":8882,"vw":130.701605},{"c":131.391,"h":131.51,"l":130.63,"n":690,"o":130.63,"t":"2026-09-30T16:00:00Z","v":18836,"vw":131.048529},{"c":130.845,"h":131.46,"l":130.835,"n":710,"o":131.46,"t":"2026-09-30T16:15:00Z","v":20827,"vw":131.011092},{"c":130.645,"h":130.825,"l":130.645,"n":594,"o":130.8,"t":"2026-09-30T16:30:00Z","v":20965,"vw":130.738895},{"c":130.98,"h":131.015,"l":130.61,"n":621,"o":130.72,"t":"2026-09-30T16:45:00Z","v":14367,"vw":130.826867},{"c":130.8625,"h":131.075,"l":130.86,"n":786,"o":130.98,"t":"2026-09-30T17:00:00Z","v":20513,"vw":130.972125},{"c":131.24,"h":131.27,"l":130.8681,"n":933,"o":130.88,"t":"2026-09-30T17:15:00Z","v":26316,"vw":131.115315},{"c":130.865,"h":131.23,"l":130.865,"n":759,"o":131.21,"t":"2026-09-30T17:30:00Z","v":20918,"vw":131.06561},{"c":130.91,"h":130.91,"l":130.69,"n":781,"o":130.85,"t":"2026-09-30T17:45:00Z","v":19384,"vw":130.782236},{"c":130.7601,"h":131.069,"l":130.61,"n":890,"o":130.93,"t":"2026-09-30T18:00:00Z","v":24037,"vw":130.877162},{"c":130.58,"h":130.83,"l":130.5208,"n":832,"o":130.81,"t":"2026-09-30T18:15:00Z","v":25514,"vw":130.635668},{"c":130.44,"h":130.605,"l":130.32,"n":746,"o":130.57,"t":"2026-09-30T18:30:00Z","v":18731,"vw":130.485541},{"c":130.609,"h":130.609,"l":130.29,"n":800,"o":130.48,"t":"2026-09-30T18:45:00Z","v":20437,"vw":130.433611},{"c":130.51,"h":130.6589,"l":130.415,"n":1064,"o":130.59,"t":"2026-09-30T19:00:00Z","v":29367,"vw":130.545978},{"c":130.3,"h":130.6,"l":130.3,"n":991,"o":130.545,"t":"2026-09-30T19:15:00Z","v":28357,"vw":130.456835},{"c":129.96,"h":130.28,"l":129.87,"n":2709,"o":130.28,"t":"2026-09-30T19:30:00Z","v":153266,"vw":130.019735},{"c":129.49,"h":130.13,"l":129.44,"n":6716,"o":129.95,"t":"2026-09-30T19:45:00Z","v":328823,"vw":129.666082},{"c":129.47,"h":129.47,"l":129.47,"n":91,"o":129.47,"t":"2026-09-30T20:00:00Z","v":676658,"vw":129.47},{"c":129.12,"h":129.12,"l":129.12,"n":3,"o":129.12,"t":"2026-10-01T08:00:00Z","v":268,"vw":129.12},{"c":127.15,"h":129.07,"l":127.14,"n":1355,"o":129.06,"t":"2026-10-01T13:30:00Z","v":96752,"vw":128.304134},{"c":126.91,"h":127.43,"l":126.35,"n":1282,"o":126.94,"t":"2026-10-01T13:45:00Z","v":60507,"vw":126.850388},{"c":127.965,"h":128.14,"l":126.91,"n":1645,"o":126.91,"t":"2026-10-01T14:00:00Z","v":83458,"vw":127.523144},{"c":126.93,"h":128.015,"l":126.93,"n":1323,"o":128.015,"t":"2026-10-01T14:15:00Z","v":40676,"vw":127.619955},{"c":127.23,"h":127.435,"l":126.84,"n":1295,"o":126.975,"t":"2026-10-01T14:30:00Z","v":44504,"vw":127.183253},{"c":127.4001,"h":127.5575,"l":127.19,"n":1492,"o":127.26,"t":"2026-10-01T14:45:00Z","v":76525,"vw":127.403902},{"c":127.73,"h":127.89,"l":127.34,"n":1280,"o":127.505,"t":"2026-10-01T15:00:00Z","v":56970,"vw":127.648545},{"c":128.09,"h":128.27,"l":127.67,"n":1587,"o":127.73,"t":"2026-10-01T15:15:00Z","v":71212,"vw":127.927083},{"c":128.145,"h":128.51,"l":127.97,"n":1250,"o":128.14,"t":"2026-10-01T15:30:00Z","v":57916,"vw":128.170143},{"c":128.275,"h":128.505,"l":128.0713,"n":1116,"o":128.22,"t":"2026-10-01T15:45:00Z","v":40637,"vw":128.293852},{"c":127.85,"h":128.43,"l":127.82,"n":1528,"o":128.265,"t":"2026-10-01T16:00:00Z","v":69157,"vw":128.107755},{"c":128.31,"h":128.34,"l":127.6855,"n":2037,"o":127.855,"t":"2026-10-01T16:15:00Z","v":151990,"vw":127.981761},{"c":128.72,"h":128.81,"l":128.27,"n":1342,"o":128.31,"t":"2026-10-01T16:30:00Z","v":62113,"vw":128.485156},{"c":128.55,"h":128.73,"l":128.49,"n":1246,"o":128.69,"t":"2026-10-01T16:45:00Z","v":74466,"vw":128.606683},{"c":128.41,"h":128.76,"l":128.26,"n":1259,"o":128.59,"t":"2026-10-01T17:00:00Z","v":51735,"vw":128.474174},{"c":128.245,"h":128.61,"l":128.19,"n":1367,"o":128.455,"t":"2026-10-01T17:15:00Z","v":46104,"vw":128.468262},{"c":128.255,"h":128.4,"l":128.04,"n":1383,"o":128.29,"t":"2026-10-01T17:30:00Z","v":43574,"vw":128.201997},{"c":128.285,"h":128.46,"l":128.2,"n":1213,"o":128.265,"t":"2026-10-01T17:45:00Z","v":35210,"vw":128.295654},{"c":128.38,"h":128.55,"l":128.16,"n":1472,"o":128.295,"t":"2026-10-01T18:00:00Z","v":79670,"vw":128.340875},{"c":128.3,"h":128.49,"l":128.12,"n":1417,"o":128.49,"t":"2026-10-01T18:15:00Z","v":56444,"vw":128.254694},{"c":127.91,"h":128.37,"l":127.91,"n":1356,"o":128.35,"t":"2026-10-01T18:30:00Z","v":75226,"vw":128.0987},{"c":127.77,"h":128,"l":127.63,"n":1484,"o":127.945,"t":"2026-10-01T18:45:00Z","v":56554,"vw":127.787718},{"c":127.715,"h":127.795,"l":127.44,"n":1444,"o":127.765,"t":"2026-10-01T19:00:00Z","v":55861,"vw":127.628304},{"c":127.865,"h":127.94,"l":127.68,"n":1690,"o":127.715,"t":"2026-10-01T19:15:00Z","v":68861,"vw":127.798575},{"c":128,"h":128.06,"l":127.75,"n":2085,"o":127.87,"t":"2026-10-01T19:30:00Z","v":86298,"vw":127.912826},{"c":127.93,"h":128.37,"l":127.83,"n":5721,"o":128.01,"t":"2026-10-01T19:45:00Z","v":281420,"vw":128.016122},{"c":127.86,"h":127.94,"l":127.86,"n":73,"o":127.94,"t":"2026-10-01T20:00:00Z","v":498330,"vw":127.860139},{"c":127.91,"h":127.91,"l":127.91,"n":4,"o":127.91,"t":"2026-10-01T20:15:00Z","v":103,"vw":127.91},{"c":128.82,"h":129.51,"l":128.21,"n":1079,"o":128.89,"t":"2026-10-02T13:30:00Z","v":51857,"vw":128.789755},{"c":129.08,"h":129.41,"l":128.81,"n":1969,"o":128.9,"t":"2026-10-02T13:45:00Z","v":66128,"vw":128.994367},{"c":129.645,"h":129.7,"l":128.91,"n":1199,"o":129.055,"t":"2026-10-02T14:00:00Z","v":35741,"vw":129.342562},{"c":130.08,"h":130.17,"l":129.48,"n":1347,"o":129.66,"t":"2026-10-02T14:15:00Z","v":52542,"vw":129.700566},{"c":130.25,"h":130.36,"l":129.89,"n":1475,"o":130.09,"t":"2026-10-02T14:30:00Z","v":38487,"vw":130.176845},{"c":129.93,"h":130.375,"l":129.87,"n":1284,"o":130.2,"t":"2026-10-02T14:45:00Z","v":44872,"vw":130.137976},{"c":129.86,"h":130.215,"l":129.55,"n":1396,"o":129.95,"t":"2026-10-02T15:00:00Z","v":50383,"vw":129.927537},{"c":129.42,"h":129.87,"l":129.415,"n":1100,"o":129.87,"t":"2026-10-02T15:15:00Z","v":43113,"vw":129.580242},{"c":129.92,"h":130.035,"l":129.44,"n":1408,"o":129.49,"t":"2026-10-02T15:30:00Z","v":67322,"vw":129.799119},{"c":129.56,"h":130.04,"l":129.56,"n":1163,"o":129.915,"t":"2026-10-02T15:45:00Z","v":36131,"vw":129.930778},{"c":129.62,"h":129.75,"l":129.5,"n":1054,"o":129.58,"t":"2026-10-02T16:00:00Z","v":30652,"vw":129.614727},{"c":129.545,"h":129.8,"l":129.515,"n":920,"o":129.65,"t":"2026-10-02T16:15:00Z","v":35459,"vw":129.653402},{"c":129.785,"h":129.825,"l":129.49,"n":949,"o":129.54,"t":"2026-10-02T16:30:00Z","v":37748,"vw":129.625346},{"c":129.61,"h":129.83,"l":129.57,"n":971,"o":129.785,"t":"2026-10-02T16:45:00Z","v":44835,"vw":129.656627},{"c":129.66,"h":129.8,"l":129.64,"n":960,"o":129.64,"t":"2026-10-02T17:00:00Z","v":24220,"vw":129.7394},{"c":129.7,"h":129.88,"l":129.6,"n":1177,"o":129.62,"t":"2026-10-02T17:15:00Z","v":54189,"vw":129.78643},{"c":130.01,"h":130.135,"l":129.715,"n":1705,"o":129.72,"t":"2026-10-02T17:30:00Z","v":124056,"vw":129.949896},{"c":129.97,"h":130.07,"l":129.91,"n":753,"o":129.965,"t":"2026-10-02T17:45:00Z","v":32560,"vw":129.971476},{"c":130.16,"h":130.23,"l":129.99,"n":1236,"o":129.99,"t":"2026-10-02T18:00:00Z","v":31113,"vw":130.139066},{"c":129.885,"h":130.15,"l":129.685,"n":1490,"o":130.14,"t":"2026-10-02T18:15:00Z","v":53492,"vw":129.865645},{"c":129.78,"h":129.91,"l":129.69,"n":1437,"o":129.885,"t":"2026-10-02T18:30:00Z","v":61875,"vw":129.792767},{"c":129.685,"h":129.78,"l":129.56,"n":1213,"o":129.76,"t":"2026-10-02T18:45:00Z","v":40782,"vw":129.690895},{"c":129.675,"h":129.725,"l":129.535,"n":1130,"o":129.71,"t":"2026-10-02T19:00:00Z","v":38873,"vw":129.608087},{"c":129.845,"h":129.86,"l":129.56,"n":1388,"o":129.66,"t":"2026-10-02T19:15:00Z","v":62560,"vw":129.693332},{"c":129.73,"h":129.92,"l":129.5301,"n":2380,"o":129.845,"t":"2026-10-02T19:30:00Z","v":109065,"vw":129.761794},{"c":130.25,"h":130.3,"l":129.66,"n":6319,"o":129.72,"t":"2026-10-02T19:45:00Z","v":296098,"vw":130.012825},{"c":130.25,"h":130.3,"l":130.25,"n":85,"o":130.25,"t":"2026-10-02T20:00:00Z","v":578759,"vw":130.250009},{"c":127.83,"h":130.895,"l":127.83,"n":1501,"o":130.38,"t":"2026-10-05T13:30:00Z","v":69649,"vw":129.248958},{"c":128.385,"h":128.56,"l":127.665,"n":1303,"o":127.905,"t":"2026-10-05T13:45:00Z","v":78767,"vw":128.132535},{"c":128.48,"h":128.6507,"l":128.13,"n":1493,"o":128.385,"t":"2026-10-05T14:00:00Z","v":72524,"vw":128.442279},{"c":128.39,"h":128.98,"l":128.39,"n":996,"o":128.485,"t":"2026-10-05T14:15:00Z","v":36737,"vw":128.620222},{"c":128.495,"h":128.6,"l":128.31,"n":1088,"o":128.385,"t":"2026-10-05T14:30:00Z","v":35598,"vw":128.482415},{"c":128.18,"h":128.585,"l":127.9,"n":1117,"o":128.47,"t":"2026-10-05T14:45:00Z","v":33223,"vw":128.143832},{"c":127.81,"h":128.22,"l":127.79,"n":1027,"o":128.165,"t":"2026-10-05T15:00:00Z","v":33565,"vw":128.021904},{"c":127.77,"h":128.07,"l":127.7,"n":1499,"o":127.82,"t":"2026-10-05T15:15:00Z","v":52255,"vw":127.876569},{"c":127.725,"h":127.985,"l":127.585,"n":1452,"o":127.805,"t":"2026-10-05T15:30:00Z","v":64805,"vw":127.772023},{"c":128,"h":128.02,"l":127.61,"n":1011,"o":127.69,"t":"2026-10-05T15:45:00Z","v":50566,"vw":127.834267},{"c":127.64,"h":128.06,"l":127.61,"n":1253,"o":128,"t":"2026-10-05T16:00:00Z","v":36343,"vw":127.81239},{"c":127.705,"h":127.76,"l":127.42,"n":1134,"o":127.55,"t":"2026-10-05T16:15:00Z","v":41153,"vw":127.584288},{"c":127.84,"h":127.84,"l":127.64,"n":848,"o":127.68,"t":"2026-10-05T16:30:00Z","v":31809,"vw":127.73559},{"c":127.94,"h":128.09,"l":127.75,"n":1345,"o":127.85,"t":"2026-10-05T16:45:00Z","v":62595,"vw":127.928493},{"c":127.61,"h":127.895,"l":127.54,"n":990,"o":127.87,"t":"2026-10-05T17:00:00Z","v":30142,"vw":127.676932},{"c":127.53,"h":127.735,"l":127.53,"n":1017,"o":127.6,"t":"2026-10-05T17:15:00Z","v":39270,"vw":127.61236},{"c":127.79,"h":127.87,"l":127.41,"n":1413,"o":127.575,"t":"2026-10-05T17:30:00Z","v":57857,"vw":127.686415},{"c":127.53,"h":127.84,"l":127.475,"n":1239,"o":127.8,"t":"2026-10-05T17:45:00Z","v":54999,"vw":127.654862},{"c":127.575,"h":127.71,"l":127.52,"n":1019,"o":127.53,"t":"2026-10-05T18:00:00Z","v":36722,"vw":127.597404},{"c":127.49,"h":127.575,"l":127.28,"n":1006,"o":127.5725,"t":"2026-10-05T18:15:00Z","v":26830,"vw":127.443098},{"c":127.73,"h":127.77,"l":127.46,"n":985,"o":127.53,"t":"2026-10-05T18:30:00Z","v":32154,"vw":127.62936},{"c":127.7,"h":127.93,"l":127.65,"n":1161,"o":127.755,"t":"2026-10-05T18:45:00Z","v":44984,"vw":127.768713},{"c":127.74,"h":127.75,"l":127.585,"n":890,"o":127.7,"t":"2026-10-05T19:00:00Z","v":29394,"vw":127.650916},{"c":127.97,"h":128.045,"l":127.66,"n":1425,"o":127.73,"t":"2026-10-05T19:15:00Z","v":56964,"vw":127.876316},{"c":127.97,"h":128.22,"l":127.88,"n":1828,"o":127.99,"t":"2026-10-05T19:30:00Z","v":64827,"vw":128.028984},{"c":127.83,"h":127.95,"l":127.37,"n":4723,"o":127.95,"t":"2026-10-05T19:45:00Z","v":230873,"vw":127.673858},{"c":127.84,"h":127.84,"l":127.84,"n":83,"o":127.84,"t":"2026-10-05T20:00:00Z","v":406937,"vw":127.84},{"c":128.73,"h":128.99,"l":127.4401,"n":781,"o":128.07,"t":"2026-10-06T13:30:00Z","v":42946,"vw":128.376954},{"c":128.16,"h":128.8,"l":128.16,"n":794,"o":128.75,"t":"2026-10-06T13:45:00Z","v":37460,"vw":128.489413},{"c":128.525,"h":128.95,"l":128.245,"n":1159,"o":128.245,"t":"2026-10-06T14:00:00Z","v":47771,"vw":128.576029},{"c":128.525,"h":128.895,"l":128.48,"n":838,"o":128.59,"t":"2026-10-06T14:15:00Z","v":20911,"vw":128.669937},{"c":128.58,"h":128.83,"l":128.33,"n":950,"o":128.48,"t":"2026-10-06T14:30:00Z","v":25937,"vw":128.561429},{"c":128.61,"h":128.67,"l":128.51,"n":735,"o":128.62,"t":"2026-10-06T14:45:00Z","v":12287,"vw":128.592698},{"c":128.76,"h":128.76,"l":128.47,"n":829,"o":128.67,"t":"2026-10-06T15:00:00Z","v":21868,"vw":128.596131},{"c":128.56,"h":128.77,"l":128.545,"n":1002,"o":128.765,"t":"2026-10-06T15:15:00Z","v":31255,"vw":128.67697},{"c":128.34,"h":128.68,"l":128.34,"n":720,"o":128.57,"t":"2026-10-06T15:30:00Z","v":15147,"vw":128.441969},{"c":128.07,"h":128.3901,"l":128,"n":700,"o":128.39,"t":"2026-10-06T15:45:00Z","v":20057,"vw":128.153784},{"c":128.08,"h":128.21,"l":127.98,"n":657,"o":128.055,"t":"2026-10-06T16:00:00Z","v":16708,"vw":128.117405},{"c":127.88,"h":128.09,"l":127.71,"n":784,"o":128.02,"t":"2026-10-06T16:15:00Z","v":54160,"vw":127.857415},{"c":127.54,"h":127.93,"l":127.52,"n":862,"o":127.885,"t":"2026-10-06T16:30:00Z","v":24127,"vw":127.685373},{"c":127.71,"h":127.79,"l":127.545,"n":681,"o":127.545,"t":"2026-10-06T16:45:00Z","v":18021,"vw":127.709758},{"c":127.57,"h":127.82,"l":127.57,"n":574,"o":127.72,"t":"2026-10-06T17:00:00Z","v":13967,"vw":127.70332},{"c":127.32,"h":127.6,"l":127.29,"n":568,"o":127.55,"t":"2026-10-06T17:15:00Z","v":19008,"vw":127.452862},{"c":127.455,"h":127.5426,"l":127.265,"n":761,"o":127.265,"t":"2026-10-06T17:30:00Z","v":32050,"vw":127.40152},{"c":127.835,"h":127.905,"l":127.385,"n":1061,"o":127.42,"t":"2026-10-06T17:45:00Z","v":41628,"vw":127.633881},{"c":127.75,"h":127.97,"l":127.725,"n":862,"o":127.825,"t":"2026-10-06T18:00:00Z","v":24540,"vw":127.847184},{"c":127.565,"h":127.78,"l":127.525,"n":1121,"o":127.71,"t":"2026-10-06T18:15:00Z","v":38285,"vw":127.631756},{"c":127.36,"h":127.7,"l":127.31,"n":860,"o":127.57,"t":"2026-10-06T18:30:00Z","v":33362,"vw":127.504529},{"c":127.45,"h":127.495,"l":127.28,"n":1019,"o":127.36,"t":"2026-10-06T18:45:00Z","v":36329,"vw":127.359829},{"c":127.265,"h":127.54,"l":127.23,"n":1168,"o":127.465,"t":"2026-10-06T19:00:00Z","v":52668,"vw":127.340002},{"c":127.07,"h":127.29,"l":127.02,"n":1380,"o":127.29,"t":"2026-10-06T19:15:00Z","v":48632,"vw":127.10613},{"c":127.535,"h":127.64,"l":127.12,"n":1834,"o":127.12,"t":"2026-10-06T19:30:00Z","v":73252,"vw":127.463372},{"c":128.02,"h":128.4,"l":127.485,"n":6640,"o":127.53,"t":"2026-10-06T19:45:00Z","v":315477,"vw":127.970006},{"c":128.0656,"h":128.0656,"l":128.02,"n":90,"o":128.02,"t":"2026-10-06T20:00:00Z","v":940741,"vw":128.040048},{"c":128.24,"h":128.765,"l":127.511,"n":1037,"o":128.09,"t":"2026-10-07T13:30:00Z","v":99840,"vw":128.193956},{"c":127.96,"h":128.51,"l":127.72,"n":1450,"o":128.195,"t":"2026-10-07T13:45:00Z","v":101228,"vw":127.906122},{"c":127.65,"h":128.54,"l":127.645,"n":1213,"o":127.965,"t":"2026-10-07T14:00:00Z","v":83020,"vw":128.066162},{"c":128.01,"h":128.17,"l":127.47,"n":873,"o":127.79,"t":"2026-10-07T14:15:00Z","v":48222,"vw":127.745129},{"c":128.01,"h":128.4,"l":127.97,"n":1149,"o":128.01,"t":"2026-10-07T14:30:00Z","v":62614,"vw":128.202517},{"c":128.11,"h":128.37,"l":128.03,"n":1140,"o":128.05,"t":"2026-10-07T14:45:00Z","v":57216,"vw":128.176065},{"c":128.14,"h":128.225,"l":128.03,"n":874,"o":128.125,"t":"2026-10-07T15:00:00Z","v":40627,"vw":128.124205},{"c":128,"h":128.15,"l":127.83,"n":845,"o":128.15,"t":"2026-10-07T15:15:00Z","v":46989,"vw":127.963079},{"c":128.04,"h":128.2,"l":127.94,"n":932,"o":128.04,"t":"2026-10-07T15:30:00Z","v":47932,"vw":128.06993},{"c":128.09,"h":128.14,"l":127.8301,"n":560,"o":128.07,"t":"2026-10-07T15:45:00Z","v":25143,"vw":127.970177},{"c":128.055,"h":128.315,"l":127.99,"n":697,"o":128.085,"t":"2026-10-07T16:00:00Z","v":35142,"vw":128.11202},{"c":128.195,"h":128.24,"l":128.01,"n":1079,"o":128.02,"t":"2026-10-07T16:15:00Z","v":63563,"vw":128.126561},{"c":127.865,"h":128.34,"l":127.81,"n":927,"o":128.22,"t":"2026-10-07T16:30:00Z","v":47391,"vw":128.066561},{"c":127.76,"h":127.98,"l":127.72,"n":557,"o":127.95,"t":"2026-10-07T16:45:00Z","v":19146,"vw":127.811335},{"c":127.51,"h":127.84,"l":127.51,"n":770,"o":127.81,"t":"2026-10-07T17:00:00Z","v":30592,"vw":127.646038},{"c":127.67,"h":127.84,"l":127.54,"n":869,"o":127.54,"t":"2026-10-07T17:15:00Z","v":42215,"vw":127.687313},{"c":127.48,"h":127.805,"l":127.45,"n":1116,"o":127.72,"t":"2026-10-07T17:30:00Z","v":59709,"vw":127.6406},{"c":126.97,"h":127.61,"l":126.89,"n":1232,"o":127.485,"t":"2026-10-07T17:45:00Z","v":39406,"vw":127.285404},{"c":126.58,"h":127.14,"l":126.57,"n":993,"o":127.05,"t":"2026-10-07T18:00:00Z","v":43484,"vw":126.840404},{"c":126.87,"h":126.94,"l":126.505,"n":1136,"o":126.575,"t":"2026-10-07T18:15:00Z","v":46318,"vw":126.597244},{"c":126.89,"h":127.135,"l":126.79,"n":880,"o":126.865,"t":"2026-10-07T18:30:00Z","v":41406,"vw":126.946883},{"c":126.96,"h":127.19,"l":126.9,"n":955,"o":126.98,"t":"2026-10-07T18:45:00Z","v":39807,"vw":127.023787},{"c":126.79,"h":126.98,"l":126.76,"n":1210,"o":126.965,"t":"2026-10-07T19:00:00Z","v":50874,"vw":126.874673},{"c":127.11,"h":127.27,"l":126.71,"n":1363,"o":126.76,"t":"2026-10-07T19:15:00Z","v":54669,"vw":126.997591},{"c":126.92,"h":127.2,"l":126.78,"n":1763,"o":127.105,"t":"2026-10-07T19:30:00Z","v":79527,"vw":126.991829},{"c":127.38,"h":127.61,"l":126.78,"n":6337,"o":126.93,"t":"2026-10-07T19:45:00Z","v":283349,"vw":127.278059},{"c":127.541,"h":127.541,"l":127.38,"n":91,"o":127.38,"t":"2026-10-07T20:00:00Z","v":759541,"vw":127.461085},{"c":127.69,"h":128.115,"l":127.12,"n":616,"o":127.61,"t":"2026-10-08T13:30:00Z","v":41828,"vw":127.544014},{"c":127.75,"h":127.79,"l":127.24,"n":690,"o":127.645,"t":"2026-10-08T13:45:00Z","v":24683,"vw":127.52347},{"c":126.68,"h":127.75,"l":126.68,"n":945,"o":127.75,"t":"2026-10-08T14:00:00Z","v":49233,"vw":127.026827},{"c":126.63,"h":126.82,"l":126.51,"n":723,"o":126.745,"t":"2026-10-08T14:15:00Z","v":29674,"vw":126.648457},{"c":126.75,"h":127.08,"l":126.51,"n":830,"o":126.625,"t":"2026-10-08T14:30:00Z","v":35021,"vw":126.770541},{"c":126.84,"h":126.895,"l":126.68,"n":820,"o":126.7,"t":"2026-10-08T14:45:00Z","v":44560,"vw":126.779329},{"c":126.87,"h":127.01,"l":126.815,"n":791,"o":126.815,"t":"2026-10-08T15:00:00Z","v":27720,"vw":126.930966},{"c":126.41,"h":126.9,"l":126.34,"n":958,"o":126.82,"t":"2026-10-08T15:15:00Z","v":34797,"vw":126.542477},{"c":126.85,"h":126.87,"l":126.415,"n":566,"o":126.4548,"t":"2026-10-08T15:30:00Z","v":21828,"vw":126.691881},{"c":126.44,"h":126.88,"l":126.41,"n":674,"o":126.88,"t":"2026-10-08T15:45:00Z","v":31200,"vw":126.535763},{"c":126.69,"h":126.69,"l":126.46,"n":609,"o":126.49,"t":"2026-10-08T16:00:00Z","v":23494,"vw":126.526478},{"c":126.44,"h":126.86,"l":126.405,"n":994,"o":126.72,"t":"2026-10-08T16:15:00Z","v":46892,"vw":126.645897},{"c":126.74,"h":126.755,"l":126.34,"n":586,"o":126.52,"t":"2026-10-08T16:30:00Z","v":24823,"vw":126.444165},{"c":127.96,"h":128.06,"l":126.755,"n":1146,"o":126.755,"t":"2026-10-08T16:45:00Z","v":98200,"vw":127.574633},{"c":128.01,"h":128.285,"l":127.83,"n":971,"o":127.97,"t":"2026-10-08T17:00:00Z","v":69182,"vw":128.074269},{"c":128.69,"h":128.73,"l":128.065,"n":1140,"o":128.12,"t":"2026-10-08T17:15:00Z","v":92593,"vw":128.462772},{"c":128.47,"h":128.81,"l":128.47,"n":961,"o":128.69,"t":"2026-10-08T17:30:00Z","v":49615,"vw":128.699897},{"c":128.445,"h":128.56,"l":128.205,"n":775,"o":128.5,"t":"2026-10-08T17:45:00Z","v":29019,"vw":128.377872},{"c":128.29,"h":128.48,"l":128.11,"n":1227,"o":128.48,"t":"2026-10-08T18:00:00Z","v":53902,"vw":128.285531},{"c":128.04,"h":128.37,"l":128.015,"n":992,"o":128.32,"t":"2026-10-08T18:15:00Z","v":67385,"vw":128.142814},{"c":128.47,"h":128.485,"l":128.03,"n":852,"o":128.07,"t":"2026-10-08T18:30:00Z","v":23667,"vw":128.279923},{"c":128.29,"h":128.54,"l":128.12,"n":1138,"o":128.45,"t":"2026-10-08T18:45:00Z","v":41665,"vw":128.339383},{"c":128.6592,"h":128.73,"l":128.24,"n":963,"o":128.26,"t":"2026-10-08T19:00:00Z","v":39708,"vw":128.475918},{"c":128.505,"h":128.69,"l":128.4001,"n":1254,"o":128.58,"t":"2026-10-08T19:15:00Z","v":38782,"vw":128.56058},{"c":128.575,"h":128.6,"l":128.4,"n":1613,"o":128.5,"t":"2026-10-08T19:30:00Z","v":63288,"vw":128.532392},{"c":128.18,"h":128.63,"l":128.12,"n":4221,"o":128.585,"t":"2026-10-08T19:45:00Z","v":174950,"vw":128.380127},{"c":128.18,"h":128.18,"l":128.18,"n":75,"o":128.18,"t":"2026-10-08T20:00:00Z","v":836323,"vw":128.18},{"c":128.47,"h":128.69,"l":127.3101,"n":574,"o":127.99,"t":"2026-10-09T13:30:00Z","v":45092,"vw":128.021418},{"c":128.335,"h":128.6787,"l":128.25,"n":649,"o":128.6787,"t":"2026-10-09T13:45:00Z","v":43197,"vw":128.43758},{"c":128.48,"h":128.52,"l":128.17,"n":752,"o":128.34,"t":"2026-10-09T14:00:00Z","v":42569,"vw":128.348991},{"c":128.466,"h":128.675,"l":128.34,"n":672,"o":128.425,"t":"2026-10-09T14:15:00Z","v":19424,"vw":128.482426},{"c":128.75,"h":128.75,"l":128.41,"n":459,"o":128.495,"t":"2026-10-09T14:30:00Z","v":14964,"vw":128.519413},{"c":128.64,"h":128.85,"l":128.525,"n":573,"o":128.745,"t":"2026-10-09T14:45:00Z","v":20595,"vw":128.665702},{"c":128.88,"h":128.93,"l":128.5801,"n":406,"o":128.61,"t":"2026-10-09T15:00:00Z","v":10894,"vw":128.730119},{"c":128.82,"h":128.98,"l":128.7,"n":566,"o":128.98,"t":"2026-10-09T15:15:00Z","v":14332,"vw":128.84613},{"c":128.5,"h":128.9,"l":128.29,"n":685,"o":128.89,"t":"2026-10-09T15:30:00Z","v":26343,"vw":128.623732},{"c":128.645,"h":128.67,"l":128.43,"n":594,"o":128.5,"t":"2026-10-09T15:45:00Z","v":22253,"vw":128.533683},{"c":128.7,"h":128.705,"l":128.465,"n":451,"o":128.705,"t":"2026-10-09T16:00:00Z","v":16958,"vw":128.608144},{"c":128.86,"h":128.89,"l":128.616,"n":573,"o":128.675,"t":"2026-10-09T16:15:00Z","v":23467,"vw":128.735839},{"c":128.7,"h":128.85,"l":128.64,"n":524,"o":128.79,"t":"2026-10-09T16:30:00Z","v":14771,"vw":128.746742},{"c":128.9,"h":128.91,"l":128.67,"n":484,"o":128.71,"t":"2026-10-09T16:45:00Z","v":21050,"vw":128.78854},{"c":128.77,"h":128.94,"l":128.76,"n":486,"o":128.87,"t":"2026-10-09T17:00:00Z","v":17893,"vw":128.858612},{"c":128.755,"h":128.81,"l":128.65,"n":446,"o":128.76,"t":"2026-10-09T17:15:00Z","v":16557,"vw":128.723729},{"c":128.86,"h":128.88,"l":128.71,"n":402,"o":128.765,"t":"2026-10-09T17:30:00Z","v":12548,"vw":128.801229},{"c":128.94,"h":128.94,"l":128.8,"n":515,"o":128.88,"t":"2026-10-09T17:45:00Z","v":14871,"vw":128.875875},{"c":128.97,"h":129.05,"l":128.87,"n":805,"o":128.9,"t":"2026-10-09T18:00:00Z","v":26859,"vw":128.943016},{"c":128.86,"h":129.0493,"l":128.84,"n":624,"o":128.955,"t":"2026-10-09T18:15:00Z","v":35579,"vw":128.9329},{"c":128.875,"h":128.97,"l":128.85,"n":645,"o":128.85,"t":"2026-10-09T18:30:00Z","v":23196,"vw":128.905388},{"c":129.1,"h":129.1,"l":128.89,"n":698,"o":128.915,"t":"2026-10-09T18:45:00Z","v":35455,"vw":128.991882},{"c":129.375,"h":129.495,"l":129.15,"n":978,"o":129.15,"t":"2026-10-09T19:00:00Z","v":47403,"vw":129.346669},{"c":129.055,"h":129.39,"l":129.025,"n":1057,"o":129.375,"t":"2026-10-09T19:15:00Z","v":48429,"vw":129.216485},{"c":129.06,"h":129.25,"l":129.035,"n":1147,"o":129.04,"t":"2026-10-09T19:30:00Z","v":36205,"vw":129.119652},{"c":128.86,"h":129.07,"l":128.74,"n":3625,"o":129.03,"t":"2026-10-09T19:45:00Z","v":179141,"vw":128.907352},{"c":128.88,"h":128.88,"l":128.88,"n":59,"o":128.88,"t":"2026-10-09T20:00:00Z","v":285108,"vw":128.88},{"c":128.695,"h":129.07,"l":128.5632,"n":752,"o":129.07,"t":"2026-10-12T13:30:00Z","v":23404,"vw":128.885609},{"c":128.74,"h":128.94,"l":128.47,"n":759,"o":128.65,"t":"2026-10-12T13:45:00Z","v":34739,"vw":128.594437},{"c":128.46,"h":128.77,"l":128.31,"n":954,"o":128.76,"t":"2026-10-12T14:00:00Z","v":28682,"vw":128.466151},{"c":128.945,"h":129.025,"l":128.4211,"n":677,"o":128.51,"t":"2026-10-12T14:15:00Z","v":21674,"vw":128.748266},{"c":129.125,"h":129.2037,"l":128.95,"n":707,"o":129,"t":"2026-10-12T14:30:00Z","v":24642,"vw":129.087717},{"c":129.115,"h":129.34,"l":129.005,"n":534,"o":129.1204,"t":"2026-10-12T14:45:00Z","v":21790,"vw":129.163496},{"c":128.88,"h":129.0575,"l":128.595,"n":722,"o":129.03,"t":"2026-10-12T15:00:00Z","v":25396,"vw":128.82192},{"c":128.78,"h":128.965,"l":128.68,"n":707,"o":128.855,"t":"2026-10-12T15:15:00Z","v":21465,"vw":128.870448},{"c":128.865,"h":128.94,"l":128.705,"n":657,"o":128.78,"t":"2026-10-12T15:30:00Z","v":20940,"vw":128.79051},{"c":128.67,"h":128.82,"l":128.595,"n":732,"o":128.82,"t":"2026-10-12T15:45:00Z","v":31143,"vw":128.688772},{"c":128.64,"h":128.805,"l":128.48,"n":476,"o":128.63,"t":"2026-10-12T16:00:00Z","v":17972,"vw":128.623153},{"c":128.62,"h":128.68,"l":128.585,"n":495,"o":128.585,"t":"2026-10-12T16:15:00Z","v":13845,"vw":128.63432},{"c":128.385,"h":128.62,"l":128.33,"n":651,"o":128.59,"t":"2026-10-12T16:30:00Z","v":22895,"vw":128.475466},{"c":128.405,"h":128.46,"l":128.25,"n":885,"o":128.35,"t":"2026-10-12T16:45:00Z","v":43060,"vw":128.33394},{"c":128.56,"h":128.675,"l":128.27,"n":533,"o":128.39,"t":"2026-10-12T17:00:00Z","v":20988,"vw":128.410626},{"c":128.5151,"h":128.62,"l":128.42,"n":767,"o":128.535,"t":"2026-10-12T17:15:00Z","v":42121,"vw":128.529308},{"c":128.49,"h":128.52,"l":128.35,"n":584,"o":128.52,"t":"2026-10-12T17:30:00Z","v":25967,"vw":128.44309},{"c":128.53,"h":128.54,"l":128.39,"n":633,"o":128.49,"t":"2026-10-12T17:45:00Z","v":23360,"vw":128.447986},{"c":128.11,"h":128.52,"l":128.11,"n":892,"o":128.52,"t":"2026-10-12T18:00:00Z","v":36659,"vw":128.340752},{"c":128.09,"h":128.18,"l":127.94,"n":906,"o":128.145,"t":"2026-10-12T18:15:00Z","v":34645,"vw":128.058496},{"c":128.48,"h":128.59,"l":128.09,"n":949,"o":128.09,"t":"2026-10-12T18:30:00Z","v":56065,"vw":128.352303},{"c":128.27,"h":128.5,"l":128.11,"n":1049,"o":128.475,"t":"2026-10-12T18:45:00Z","v":50171,"vw":128.294412},{"c":128.58,"h":128.65,"l":128.215,"n":1127,"o":128.285,"t":"2026-10-12T19:00:00Z","v":55873,"vw":128.355263},{"c":129.07,"h":129.08,"l":128.57,"n":1203,"o":128.61,"t":"2026-10-12T19:15:00Z","v":61542,"vw":128.807829},{"c":129.09,"h":129.21,"l":129,"n":1430,"o":129.08,"t":"2026-10-12T19:30:00Z","v":62877,"vw":129.117661},{"c":129.54,"h":129.58,"l":129.1,"n":4341,"o":129.1,"t":"2026-10-12T19:45:00Z","v":205703,"vw":129.357037},{"c":129.4396,"h":129.55,"l":129.4396,"n":83,"o":129.55,"t":"2026-10-12T20:00:00Z","v":300922,"vw":129.547865},{"c":129.39,"h":130.72,"l":129.39,"n":970,"o":130.29,"t":"2026-10-13T13:30:00Z","v":82854,"vw":130.096607},{"c":128.66,"h":129.48,"l":128.415,"n":1069,"o":129.4,"t":"2026-10-13T13:45:00Z","v":55502,"vw":128.924501},{"c":129.325,"h":129.375,"l":128.23,"n":1549,"o":128.71,"t":"2026-10-13T14:00:00Z","v":85214,"vw":128.835237},{"c":129.44,"h":129.59,"l":129.17,"n":730,"o":129.305,"t":"2026-10-13T14:15:00Z","v":25679,"vw":129.378209},{"c":129.36,"h":129.7699,"l":129.345,"n":745,"o":129.495,"t":"2026-10-13T14:30:00Z","v":36427,"vw":129.585907},{"c":129.48,"h":129.59,"l":129.225,"n":673,"o":129.44,"t":"2026-10-13T14:45:00Z","v":22116,"vw":129.407005},{"c":129.57,"h":129.63,"l":129.41,"n":510,"o":129.46,"t":"2026-10-13T15:00:00Z","v":14201,"vw":129.534149},{"c":129.62,"h":129.74,"l":129.53,"n":694,"o":129.57,"t":"2026-10-13T15:15:00Z","v":24825,"vw":129.636352},{"c":129.71,"h":129.85,"l":129.5675,"n":696,"o":129.67,"t":"2026-10-13T15:30:00Z","v":21145,"vw":129.696124},{"c":129.67,"h":129.79,"l":129.49,"n":827,"o":129.76,"t":"2026-10-13T15:45:00Z","v":43987,"vw":129.633451},{"c":129.77,"h":129.77,"l":129.6,"n":618,"o":129.68,"t":"2026-10-13T16:00:00Z","v":21242,"vw":129.680706},{"c":129.79,"h":129.9,"l":129.635,"n":757,"o":129.745,"t":"2026-10-13T16:15:00Z","v":25142,"vw":129.813198},{"c":129.875,"h":129.88,"l":129.69,"n":589,"o":129.755,"t":"2026-10-13T16:30:00Z","v":28418,"vw":129.772621},{"c":129.965,"h":129.97,"l":129.765,"n":566,"o":129.9,"t":"2026-10-13T16:45:00Z","v":17777,"vw":129.872791},{"c":130.02,"h":130.2,"l":129.91,"n":1012,"o":129.92,"t":"2026-10-13T17:00:00Z","v":42168,"vw":130.056235},{"c":130.03,"h":130.1,"l":129.85,"n":685,"o":130,"t":"2026-10-13T17:15:00Z","v":27871,"vw":130.00628},{"c":129.945,"h":130.12,"l":129.94,"n":756,"o":130.1,"t":"2026-10-13T17:30:00Z","v":110603,"vw":130.033978},{"c":130.105,"h":130.15,"l":129.87,"n":1104,"o":129.945,"t":"2026-10-13T17:45:00Z","v":48217,"vw":130.006559},{"c":130.33,"h":130.535,"l":130.105,"n":834,"o":130.105,"t":"2026-10-13T18:00:00Z","v":29758,"vw":130.280379},{"c":130.31,"h":130.38,"l":130.16,"n":803,"o":130.38,"t":"2026-10-13T18:15:00Z","v":27974,"vw":130.288161},{"c":130.455,"h":130.51,"l":130.33,"n":809,"o":130.33,"t":"2026-10-13T18:30:00Z","v":30003,"vw":130.41303},{"c":130.475,"h":130.56,"l":130.36,"n":899,"o":130.46,"t":"2026-10-13T18:45:00Z","v":47024,"vw":130.466995},{"c":130.51,"h":130.545,"l":130.24,"n":883,"o":130.45,"t":"2026-10-13T19:00:00Z","v":36041,"vw":130.378941},{"c":130.58,"h":130.59,"l":130.32,"n":1047,"o":130.54,"t":"2026-10-13T19:15:00Z","v":34998,"vw":130.457136},{"c":130.29,"h":130.645,"l":130.29,"n":1222,"o":130.585,"t":"2026-10-13T19:30:00Z","v":44973,"vw":130.475371},{"c":130.086,"h":130.4,"l":129.98,"n":4156,"o":130.295,"t":"2026-10-13T19:45:00Z","v":203838,"vw":130.129727},{"c":130.05,"h":130.05,"l":130.05,"n":75,"o":130.05,"t":"2026-10-13T20:00:00Z","v":382000,"vw":130.05},{"c":131.2126,"h":131.2126,"l":131.2126,"n":1,"o":131.2126,"t":"2026-10-13T20:45:00Z","v":100,"vw":131.2126},{"c":130.05,"h":130.05,"l":130.05,"n":2,"o":130.05,"t":"2026-10-14T10:45:00Z","v":115,"vw":130.05},{"c":129.81,"h":130.74,"l":129.721,"n":1055,"o":129.91,"t":"2026-10-14T13:30:00Z","v":101326,"vw":130.174753},{"c":129.65,"h":129.9,"l":129.44,"n":922,"o":129.745,"t":"2026-10-14T13:45:00Z","v":41076,"vw":129.702697},{"c":129.85,"h":130.16,"l":129.56,"n":965,"o":129.7,"t":"2026-10-14T14:00:00Z","v":31228,"vw":129.854451},{"c":129.89,"h":129.995,"l":129.68,"n":1024,"o":129.9,"t":"2026-10-14T14:15:00Z","v":37790,"vw":129.832285},{"c":129.53,"h":129.9,"l":129.315,"n":1049,"o":129.88,"t":"2026-10-14T14:30:00Z","v":44451,"vw":129.666898},{"c":129.69,"h":129.74,"l":129.41,"n":874,"o":129.5,"t":"2026-10-14T14:45:00Z","v":34091,"vw":129.623459},{"c":130.61,"h":130.61,"l":129.7,"n":926,"o":129.7,"t":"2026-10-14T15:00:00Z","v":38436,"vw":130.290859},{"c":131.09,"h":131.12,"l":130.63,"n":960,"o":130.64,"t":"2026-10-14T15:15:00Z","v":43030,"vw":130.864768},{"c":131.215,"h":131.29,"l":130.93,"n":981,"o":131.06,"t":"2026-10-14T15:30:00Z","v":42671,"vw":131.138248},{"c":131.135,"h":131.22,"l":130.945,"n":981,"o":131.205,"t":"2026-10-14T15:45:00Z","v":42390,"vw":131.13008},{"c":131.46,"h":131.49,"l":130.98,"n":1179,"o":131.15,"t":"2026-10-14T16:00:00Z","v":62410,"vw":131.231474},{"c":131.49,"h":131.63,"l":131.26,"n":954,"o":131.51,"t":"2026-10-14T16:15:00Z","v":42784,"vw":131.47782},{"c":131.55,"h":131.595,"l":131.408,"n":821,"o":131.47,"t":"2026-10-14T16:30:00Z","v":31535,"vw":131.487817},{"c":131.655,"h":131.655,"l":131.35,"n":726,"o":131.56,"t":"2026-10-14T16:45:00Z","v":23690,"vw":131.478801},{"c":131.99,"h":132.01,"l":131.54,"n":895,"o":131.65,"t":"2026-10-14T17:00:00Z","v":29859,"vw":131.732758},{"c":132.25,"h":132.27,"l":131.93,"n":1017,"o":131.99,"t":"2026-10-14T17:15:00Z","v":30496,"vw":132.031454},{"c":132.44,"h":132.44,"l":132.1,"n":984,"o":132.25,"t":"2026-10-14T17:30:00Z","v":36808,"vw":132.231327},{"c":132.43,"h":132.46,"l":132.15,"n":1003,"o":132.46,"t":"2026-10-14T17:45:00Z","v":28199,"vw":132.280124},{"c":132.46,"h":132.65,"l":132.36,"n":1118,"o":132.45,"t":"2026-10-14T18:00:00Z","v":54076,"vw":132.501026},{"c":132.51,"h":132.61,"l":132.345,"n":1245,"o":132.48,"t":"2026-10-14T18:15:00Z","v":41670,"vw":132.500089},{"c":132.41,"h":132.61,"l":132.4,"n":1159,"o":132.55,"t":"2026-10-14T18:30:00Z","v":50648,"vw":132.505918},{"c":132.44,"h":132.49,"l":132.25,"n":1209,"o":132.4,"t":"2026-10-14T18:45:00Z","v":44917,"vw":132.368079},{"c":132.375,"h":132.61,"l":132.36,"n":1445,"o":132.435,"t":"2026-10-14T19:00:00Z","v":62924,"vw":132.492471},{"c":131.88,"h":132.47,"l":131.77,"n":1696,"o":132.38,"t":"2026-10-14T19:15:00Z","v":70628,"vw":132.062154},{"c":131.55,"h":131.92,"l":131.46,"n":2081,"o":131.895,"t":"2026-10-14T19:30:00Z","v":88482,"vw":131.694108},{"c":131.71,"h":131.86,"l":131.52,"n":5682,"o":131.53,"t":"2026-10-14T19:45:00Z","v":291278,"vw":131.713934},{"c":131.5925,"h":131.8361,"l":131.5925,"n":78,"o":131.71,"t":"2026-10-14T20:00:00Z","v":423175,"vw":131.711967},{"c":134.59,"h":135.61,"l":133.11,"n":1544,"o":134.34,"t":"2026-10-15T13:30:00Z","v":157306,"vw":134.179366},{"c":134.72,"h":135.06,"l":134.245,"n":1201,"o":134.245,"t":"2026-10-15T13:45:00Z","v":48167,"vw":134.69575},{"c":134.26,"h":134.7,"l":134.005,"n":1744,"o":134.61,"t":"2026-10-15T14:00:00Z","v":73626,"vw":134.346569},{"c":134.4899,"h":134.75,"l":134.2,"n":1292,"o":134.275,"t":"2026-10-15T14:15:00Z","v":59811,"vw":134.499699},{"c":134.14,"h":135.01,"l":134.12,"n":1918,"o":134.52,"t":"2026-10-15T14:30:00Z","v":84774,"vw":134.557064},{"c":134.23,"h":134.37,"l":133.98,"n":1495,"o":134.105,"t":"2026-10-15T14:45:00Z","v":49438,"vw":134.15984},{"c":134.15,"h":134.47,"l":134.05,"n":1646,"o":134.255,"t":"2026-10-15T15:00:00Z","v":81395,"vw":134.263973},{"c":133.955,"h":134.31,"l":133.57,"n":2151,"o":134.08,"t":"2026-10-15T15:15:00Z","v":151507,"vw":133.94798},{"c":134.105,"h":134.31,"l":133.82,"n":1691,"o":133.98,"t":"2026-10-15T15:30:00Z","v":99263,"vw":134.022045},{"c":134.11,"h":134.29,"l":134.01,"n":1951,"o":134.25,"t":"2026-10-15T15:45:00Z","v":85702,"vw":134.178873},{"c":134.66,"h":134.66,"l":134.11,"n":1847,"o":134.15,"t":"2026-10-15T16:00:00Z","v":72523,"vw":134.368153},{"c":134.68,"h":134.695,"l":134.275,"n":1674,"o":134.635,"t":"2026-10-15T16:15:00Z","v":73145,"vw":134.524614},{"c":134.34,"h":134.6,"l":134.23,"n":1359,"o":134.59,"t":"2026-10-15T16:30:00Z","v":64998,"vw":134.428308},{"c":134.17,"h":134.25,"l":133.86,"n":1309,"o":134.25,"t":"2026-10-15T16:45:00Z","v":46344,"vw":134.097453},{"c":133.95,"h":134.35,"l":133.95,"n":1468,"o":134.21,"t":"2026-10-15T17:00:00Z","v":66550,"vw":134.163153},{"c":134.02,"h":134.11,"l":133.82,"n":1066,"o":133.92,"t":"2026-10-15T17:15:00Z","v":59358,"vw":133.958204},{"c":134.185,"h":134.27,"l":133.995,"n":2109,"o":134.03,"t":"2026-10-15T17:30:00Z","v":133605,"vw":134.144242},{"c":133.79,"h":134.215,"l":133.74,"n":1417,"o":134.215,"t":"2026-10-15T17:45:00Z","v":56560,"vw":134.008624},{"c":134.17,"h":134.2,"l":133.71,"n":1524,"o":133.8,"t":"2026-10-15T18:00:00Z","v":49585,"vw":133.947128},{"c":134.295,"h":134.34,"l":134.15,"n":1643,"o":134.15,"t":"2026-10-15T18:15:00Z","v":74091,"vw":134.228293},{"c":134.19,"h":134.42,"l":134.06,"n":1385,"o":134.32,"t":"2026-10-15T18:30:00Z","v":56215,"vw":134.209004},{"c":133.57,"h":134.21,"l":133.51,"n":1136,"o":134.165,"t":"2026-10-15T18:45:00Z","v":45515,"vw":133.88293},{"c":134.0025,"h":134.04,"l":133.49,"n":1744,"o":133.62,"t":"2026-10-15T19:00:00Z","v":104975,"vw":133.744244},{"c":133.4,"h":133.96,"l":133.335,"n":1424,"o":133.96,"t":"2026-10-15T19:15:00Z","v":75499,"vw":133.575999},{"c":132.93,"h":133.47,"l":132.83,"n":1876,"o":133.4,"t":"2026-10-15T19:30:00Z","v":76464,"vw":133.219969},{"c":133.02,"h":133.19,"l":132.53,"n":6063,"o":132.92,"t":"2026-10-15T19:45:00Z","v":265668,"vw":132.890595},{"c":133.04,"h":133.04,"l":133.04,"n":72,"o":133.04,"t":"2026-10-15T20:00:00Z","v":848324,"vw":133.04},{"c":134.37,"h":134.42,"l":132.79,"n":697,"o":133.54,"t":"2026-10-16T13:30:00Z","v":96688,"vw":133.750496},{"c":134.75,"h":134.75,"l":134.16,"n":692,"o":134.38,"t":"2026-10-16T13:45:00Z","v":21615,"vw":134.466277},{"c":134.385,"h":134.98,"l":134.355,"n":821,"o":134.71,"t":"2026-10-16T14:00:00Z","v":38091,"vw":134.687377},{"c":134.72,"h":134.75,"l":134.16,"n":819,"o":134.385,"t":"2026-10-16T14:15:00Z","v":31356,"vw":134.352709},{"c":134.05,"h":134.715,"l":134.05,"n":574,"o":134.715,"t":"2026-10-16T14:30:00Z","v":15622,"vw":134.413989},{"c":134.3,"h":134.3,"l":133.81,"n":755,"o":133.97,"t":"2026-10-16T14:45:00Z","v":22524,"vw":134.078486},{"c":134.805,"h":134.88,"l":134.215,"n":721,"o":134.22,"t":"2026-10-16T15:00:00Z","v":24653,"vw":134.720646},{"c":134.645,"h":134.835,"l":134.54,"n":758,"o":134.785,"t":"2026-10-16T15:15:00Z","v":20869,"vw":134.713212},{"c":134.7,"h":134.84,"l":134.48,"n":970,"o":134.665,"t":"2026-10-16T15:30:00Z","v":47252,"vw":134.665111},{"c":134.865,"h":134.94,"l":134.52,"n":654,"o":134.675,"t":"2026-10-16T15:45:00Z","v":18487,"vw":134.694759},{"c":134.43,"h":134.88,"l":134.43,"n":687,"o":134.865,"t":"2026-10-16T16:00:00Z","v":22814,"vw":134.608345},{"c":134.61,"h":134.61,"l":134.38,"n":740,"o":134.405,"t":"2026-10-16T16:15:00Z","v":23074,"vw":134.472496},{"c":134.475,"h":134.67,"l":134.41,"n":488,"o":134.64,"t":"2026-10-16T16:30:00Z","v":15178,"vw":134.525925},{"c":134.58,"h":134.59,"l":134.385,"n":697,"o":134.475,"t":"2026-10-16T16:45:00Z","v":26818,"vw":134.520775},{"c":134.51,"h":134.585,"l":134.28,"n":684,"o":134.58,"t":"2026-10-16T17:00:00Z","v":21598,"vw":134.447869},{"c":134.84,"h":134.98,"l":134.505,"n":933,"o":134.505,"t":"2026-10-16T17:15:00Z","v":33164,"vw":134.769631},{"c":134.9,"h":134.9,"l":134.69,"n":833,"o":134.88,"t":"2026-10-16T17:30:00Z","v":23465,"vw":134.788728},{"c":134.835,"h":135.03,"l":134.79,"n":867,"o":134.905,"t":"2026-10-16T17:45:00Z","v":32676,"vw":134.91754},{"c":134.785,"h":134.92,"l":134.69,"n":784,"o":134.88,"t":"2026-10-16T18:00:00Z","v":21536,"vw":134.804277},{"c":134.61,"h":134.865,"l":134.56,"n":859,"o":134.78,"t":"2026-10-16T18:15:00Z","v":24854,"vw":134.689778},{"c":134.82,"h":134.8285,"l":134.5,"n":908,"o":134.61,"t":"2026-10-16T18:30:00Z","v":27056,"vw":134.702689},{"c":134.79,"h":134.81,"l":134.58,"n":991,"o":134.79,"t":"2026-10-16T18:45:00Z","v":25256,"vw":134.714549},{"c":134.67,"h":134.905,"l":134.58,"n":1323,"o":134.815,"t":"2026-10-16T19:00:00Z","v":53494,"vw":134.720219},{"c":134.655,"h":134.83,"l":134.61,"n":1633,"o":134.685,"t":"2026-10-16T19:15:00Z","v":65514,"vw":134.722648},{"c":134.96,"h":134.99,"l":134.55,"n":2190,"o":134.655,"t":"2026-10-16T19:30:00Z","v":86680,"vw":134.835546},{"c":134.95,"h":135.14,"l":134.8,"n":5336,"o":134.95,"t":"2026-10-16T19:45:00Z","v":221062,"vw":135.001563},{"c":134.94,"h":134.96,"l":134.94,"n":81,"o":134.96,"t":"2026-10-16T20:00:00Z","v":475622,"vw":134.940024},{"c":133.7,"h":134.83,"l":133.7,"n":801,"o":134.15,"t":"2026-10-19T13:30:00Z","v":54711,"vw":134.162026},{"c":133.93,"h":134.12,"l":133.605,"n":766,"o":133.94,"t":"2026-10-19T13:45:00Z","v":26371,"vw":133.874067},{"c":133.525,"h":134.06,"l":133.375,"n":923,"o":133.77,"t":"2026-10-19T14:00:00Z","v":39016,"vw":133.811732},{"c":133.3,"h":133.515,"l":133.06,"n":926,"o":133.44,"t":"2026-10-19T14:15:00Z","v":39600,"vw":133.292063},{"c":133.29,"h":133.61,"l":133.23,"n":1043,"o":133.23,"t":"2026-10-19T14:30:00Z","v":43953,"vw":133.36702},{"c":133.22,"h":133.3,"l":132.735,"n":963,"o":133.255,"t":"2026-10-19T14:45:00Z","v":50370,"vw":133.121584},{"c":133.3025,"h":133.39,"l":133.06,"n":1070,"o":133.1775,"t":"2026-10-19T15:00:00Z","v":37994,"vw":133.217543},{"c":133.36,"h":133.54,"l":133.23,"n":909,"o":133.35,"t":"2026-10-19T15:15:00Z","v":27239,"vw":133.357693},{"c":132.995,"h":133.39,"l":132.995,"n":877,"o":133.33,"t":"2026-10-19T15:30:00Z","v":34418,"vw":133.156954},{"c":133.1,"h":133.16,"l":132.84,"n":939,"o":133.005,"t":"2026-10-19T15:45:00Z","v":29393,"vw":132.98827},{"c":133.175,"h":133.23,"l":133,"n":828,"o":133.1388,"t":"2026-10-19T16:00:00Z","v":27180,"vw":133.141034},{"c":133.15,"h":133.35,"l":133.085,"n":862,"o":133.14,"t":"2026-10-19T16:15:00Z","v":27653,"vw":133.207452},{"c":133.14,"h":133.2,"l":133.02,"n":660,"o":133.145,"t":"2026-10-19T16:30:00Z","v":18406,"vw":133.11439},{"c":133.23,"h":133.23,"l":133.03,"n":869,"o":133.11,"t":"2026-10-19T16:45:00Z","v":27124,"vw":133.140715},{"c":133.03,"h":133.24,"l":132.98,"n":912,"o":133.205,"t":"2026-10-19T17:00:00Z","v":35548,"vw":133.072639},{"c":133.12,"h":133.2,"l":132.98,"n":840,"o":132.995,"t":"2026-10-19T17:15:00Z","v":29773,"vw":133.057115},{"c":133.07,"h":133.18,"l":132.98,"n":1022,"o":133.15,"t":"2026-10-19T17:30:00Z","v":44172,"vw":133.057009},{"c":133.28,"h":133.35,"l":133.03,"n":948,"o":133.07,"t":"2026-10-19T17:45:00Z","v":32800,"vw":133.134133},{"c":133.1875,"h":133.47,"l":133.12,"n":1034,"o":133.29,"t":"2026-10-19T18:00:00Z","v":32129,"vw":133.345891},{"c":133.225,"h":133.27,"l":133.08,"n":903,"o":133.1701,"t":"2026-10-19T18:15:00Z","v":26670,"vw":133.172493},{"c":133.29,"h":133.43,"l":133.215,"n":843,"o":133.225,"t":"2026-10-19T18:30:00Z","v":25972,"vw":133.302079},{"c":133.16,"h":133.37,"l":133.06,"n":1061,"o":133.25,"t":"2026-10-19T18:45:00Z","v":41787,"vw":133.207454},{"c":133.2,"h":133.31,"l":133.06,"n":1221,"o":133.135,"t":"2026-10-19T19:00:00Z","v":60694,"vw":133.195084},{"c":133.11,"h":133.2,"l":132.94,"n":1702,"o":133.2,"t":"2026-10-19T19:15:00Z","v":64102,"vw":133.072789},{"c":133.11,"h":133.15,"l":132.93,"n":2072,"o":133.03,"t":"2026-10-19T19:30:00Z","v":95119,"vw":133.040121},{"c":133.58,"h":133.86,"l":133.095,"n":4563,"o":133.1,"t":"2026-10-19T19:45:00Z","v":167497,"vw":133.596873},{"c":133.57,"h":133.57,"l":133.56,"n":73,"o":133.56,"t":"2026-10-19T20:00:00Z","v":461451,"vw":133.569993},{"c":136.55,"h":136.76,"l":133.9901,"n":1019,"o":135.02,"t":"2026-10-20T13:30:00Z","v":79455,"vw":135.730837},{"c":136.36,"h":137.2,"l":136.135,"n":844,"o":136.7,"t":"2026-10-20T13:45:00Z","v":38700,"vw":136.989689},{"c":135.68,"h":136.12,"l":135.57,"n":827,"o":136.0325,"t":"2026-10-20T14:00:00Z","v":34235,"vw":135.906992},{"c":135.77,"h":136.09,"l":135.5036,"n":669,"o":135.5036,"t":"2026-10-20T14:15:00Z","v":22618,"vw":135.836504},{"c":135.615,"h":136.14,"l":135.495,"n":1370,"o":135.62,"t":"2026-10-20T14:30:00Z","v":97613,"vw":135.845611},{"c":135.645,"h":135.96,"l":135.6,"n":868,"o":135.68,"t":"2026-10-20T14:45:00Z","v":19876,"vw":135.718728},{"c":135.755,"h":135.84,"l":135.36,"n":893,"o":135.645,"t":"2026-10-20T15:00:00Z","v":33140,"vw":135.650345},{"c":135.905,"h":136.13,"l":135.785,"n":650,"o":135.785,"t":"2026-10-20T15:15:00Z","v":18851,"vw":135.955121},{"c":135.98,"h":136.08,"l":135.87,"n":699,"o":135.92,"t":"2026-10-20T15:30:00Z","v":19724,"vw":136.014675},{"c":135.89,"h":136.07,"l":135.865,"n":572,"o":136.0299,"t":"2026-10-20T15:45:00Z","v":13503,"vw":135.99628},{"c":135.57,"h":135.9,"l":135.57,"n":998,"o":135.85,"t":"2026-10-20T16:00:00Z","v":49697,"vw":135.721796},{"c":135.375,"h":135.685,"l":135.31,"n":1004,"o":135.56,"t":"2026-10-20T16:15:00Z","v":31613,"vw":135.531547},{"c":135.47,"h":135.54,"l":135.311,"n":1034,"o":135.4,"t":"2026-10-20T16:30:00Z","v":43626,"vw":135.417413},{"c":135.655,"h":135.75,"l":135.38,"n":973,"o":135.41,"t":"2026-10-20T16:45:00Z","v":50874,"vw":135.561413},{"c":135.505,"h":135.655,"l":135.4633,"n":554,"o":135.655,"t":"2026-10-20T17:00:00Z","v":17416,"vw":135.537867},{"c":135.45,"h":135.5025,"l":135.415,"n":636,"o":135.5025,"t":"2026-10-20T17:15:00Z","v":18255,"vw":135.461568},{"c":135.395,"h":135.615,"l":135.2501,"n":940,"o":135.45,"t":"2026-10-20T17:30:00Z","v":34540,"vw":135.429514},{"c":135.64,"h":135.67,"l":135.38,"n":608,"o":135.38,"t":"2026-10-20T17:45:00Z","v":19505,"vw":135.560149},{"c":135.775,"h":135.815,"l":135.55,"n":842,"o":135.645,"t":"2026-10-20T18:00:00Z","v":30845,"vw":135.678695},{"c":135.74,"h":135.92,"l":135.69,"n":879,"o":135.86,"t":"2026-10-20T18:15:00Z","v":26785,"vw":135.802709},{"c":135.755,"h":135.8325,"l":135.66,"n":913,"o":135.74,"t":"2026-10-20T18:30:00Z","v":31705,"vw":135.755269},{"c":135.655,"h":135.87,"l":135.63,"n":828,"o":135.755,"t":"2026-10-20T18:45:00Z","v":24115,"vw":135.775537},{"c":135.84,"h":135.875,"l":135.665,"n":1000,"o":135.665,"t":"2026-10-20T19:00:00Z","v":30513,"vw":135.786038},{"c":135.835,"h":135.99,"l":135.71,"n":1281,"o":135.855,"t":"2026-10-20T19:15:00Z","v":37336,"vw":135.845841},{"c":135.885,"h":135.91,"l":135.65,"n":1873,"o":135.8325,"t":"2026-10-20T19:30:00Z","v":76145,"vw":135.758978},{"c":135.79,"h":135.945,"l":135.62,"n":5718,"o":135.885,"t":"2026-10-20T19:45:00Z","v":254349,"vw":135.788392},{"c":135.8174,"h":135.8174,"l":135.79,"n":63,"o":135.79,"t":"2026-10-20T20:00:00Z","v":427622,"vw":135.790012},{"c":135,"h":135,"l":135,"n":2,"o":135,"t":"2026-10-20T22:00:00Z","v":101,"vw":135},{"c":135.13,"h":136.85,"l":134.8301,"n":996,"o":135.54,"t":"2026-10-21T13:30:00Z","v":73619,"vw":135.475983},{"c":135.1849,"h":135.42,"l":134.96,"n":753,"o":135.295,"t":"2026-10-21T13:45:00Z","v":47895,"vw":135.130566},{"c":135.5,"h":135.56,"l":135,"n":700,"o":135.12,"t":"2026-10-21T14:00:00Z","v":26393,"vw":135.307066},{"c":135.45,"h":135.65,"l":135.41,"n":599,"o":135.5,"t":"2026-10-21T14:15:00Z","v":21819,"vw":135.530981},{"c":136.14,"h":136.14,"l":135.35,"n":929,"o":135.49,"t":"2026-10-21T14:30:00Z","v":58613,"vw":135.944287},{"c":136.55,"h":136.61,"l":135.98,"n":1251,"o":136.14,"t":"2026-10-21T14:45:00Z","v":58115,"vw":136.25298},{"c":135.9796,"h":136.61,"l":135.9796,"n":823,"o":136.53,"t":"2026-10-21T15:00:00Z","v":31117,"vw":136.202844},{"c":136.33,"h":136.35,"l":135.85,"n":1002,"o":136.01,"t":"2026-10-21T15:15:00Z","v":49354,"vw":136.155316},{"c":135.93,"h":136.415,"l":135.84,"n":784,"o":136.415,"t":"2026-10-21T15:30:00Z","v":71414,"vw":136.130402},{"c":135.995,"h":136.07,"l":135.78,"n":709,"o":135.82,"t":"2026-10-21T15:45:00Z","v":16394,"vw":135.940318},{"c":136.02,"h":136.02,"l":135.77,"n":686,"o":135.94,"t":"2026-10-21T16:00:00Z","v":23853,"vw":135.912035},{"c":136.18,"h":136.19,"l":135.92,"n":852,"o":136.07,"t":"2026-10-21T16:15:00Z","v":49664,"vw":136.048304},{"c":135.92,"h":136.25,"l":135.88,"n":767,"o":136.2,"t":"2026-10-21T16:30:00Z","v":21587,"vw":136.116289},{"c":135.82,"h":136.04,"l":135.7901,"n":724,"o":135.915,"t":"2026-10-21T16:45:00Z","v":21003,"vw":135.904741},{"c":135.85,"h":135.89,"l":135.75,"n":568,"o":135.81,"t":"2026-10-21T17:00:00Z","v":20772,"vw":135.819097},{"c":135.7499,"h":135.81,"l":135.6,"n":622,"o":135.81,"t":"2026-10-21T17:15:00Z","v":22638,"vw":135.714061},{"c":135.865,"h":135.875,"l":135.53,"n":820,"o":135.7,"t":"2026-10-21T17:30:00Z","v":30112,"vw":135.627562},{"c":135.7,"h":136.19,"l":135.67,"n":1045,"o":135.865,"t":"2026-10-21T17:45:00Z","v":45524,"vw":135.96477},{"c":135.67,"h":135.71,"l":135.525,"n":802,"o":135.7,"t":"2026-10-21T18:00:00Z","v":28468,"vw":135.643909},{"c":135.57,"h":135.69,"l":135.53,"n":840,"o":135.67,"t":"2026-10-21T18:15:00Z","v":31484,"vw":135.601158},{"c":135.41,"h":135.575,"l":135.38,"n":896,"o":135.57,"t":"2026-10-21T18:30:00Z","v":31025,"vw":135.473939},{"c":135.13,"h":135.415,"l":135.06,"n":1081,"o":135.415,"t":"2026-10-21T18:45:00Z","v":40205,"vw":135.273224},{"c":135.41,"h":135.47,"l":135.105,"n":1484,"o":135.13,"t":"2026-10-21T19:00:00Z","v":55084,"vw":135.256483},{"c":135.32,"h":135.685,"l":135.27,"n":1284,"o":135.455,"t":"2026-10-21T19:15:00Z","v":48870,"vw":135.412409},{"c":135.27,"h":135.32,"l":135.17,"n":1500,"o":135.29,"t":"2026-10-21T19:30:00Z","v":65650,"vw":135.262809},{"c":134.78,"h":135.39,"l":134.75,"n":4799,"o":135.27,"t":"2026-10-21T19:45:00Z","v":276177,"vw":135.049252},{"c":135.2858,"h":135.2858,"l":134.76,"n":54,"o":134.79,"t":"2026-10-21T20:00:00Z","v":563316,"vw":134.766151}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4910169732525885,"strike":151.69915133737058,"iv":0.2937975896004797,"gamma":0.016475223041631737,"theta":-0.03335562967011815,"vega":0.06603949683830618,"rho":0.00986873221941935,"breakevenPct":12.93422997226416},{"delta":0.15,"premium":0.6557730590577305,"strike":144.82415394824153,"iv":0.22757644326476442,"gamma":0.026838088918380888,"theta":-0.03661897810218978,"vega":0.08797558062375581,"rho":0.01500720295801088,"breakevenPct":7.954828589566103},{"delta":0.2,"premium":0.9460849369608495,"strike":143.16522893165228,"iv":0.2245240212342402,"gamma":0.031914399469144,"theta":-0.042458394160583945,"vega":0.1028395487723955,"rho":0.020010121014374254,"breakevenPct":6.93923558074588},{"delta":0.25,"premium":1.2363968148639681,"strike":141.50630391506303,"iv":0.221471599203716,"gamma":0.0369907100199071,"theta":-0.0482978102189781,"vega":0.11770351692103517,"rho":0.025013039070737625,"breakevenPct":5.923642571925658},{"delta":0.3,"premium":1.5397606382978724,"strike":139.89804964539007,"iv":0.21876524822695037,"gamma":0.04171622340425532,"theta":-0.05383448581560284,"vega":0.13160984042553192,"rho":0.030017276000055014,"breakevenPct":4.9553356216146875},{"delta":0.35,"premium":1.971941489361702,"strike":138.78989361702128,"iv":0.21947446808510637,"gamma":0.042979521276595746,"theta":-0.05638324468085106,"vega":0.13606462765957447,"rho":0.03503452963200552,"breakevenPct":4.453721509634154},{"delta":0.4,"premium":2.4041223404255323,"strike":137.68173758865248,"iv":0.2201836879432624,"gamma":0.04424281914893617,"theta":-0.058932003546099294,"vega":0.14051941489361702,"rho":0.04005178326395603,"breakevenPct":3.95210739765362},{"delta":0.45,"premium":2.836303191489362,"strike":136.57358156028369,"iv":0.22089290780141843,"gamma":0.0455061170212766,"theta":-0.06148076241134752,"vega":0.14497420212765957,"rho":0.045069036895906536,"breakevenPct":3.4504932856730868},{"delta":0.5,"premium":3.268484042553191,"strike":135.4654255319149,"iv":0.22160212765957446,"gamma":0.04676941489361702,"theta":-0.06402952127659575,"vega":0.14942898936170212,"rho":0.050086290527857034,"breakevenPct":2.948879173692553},{"delta":0.55,"premium":3.7963956412405704,"strike":134.39228834870076,"iv":0.21984593461860855,"gamma":0.0464127409891031,"theta":-0.06351994970662196,"vega":0.14727694886839898,"rho":0.055102026693434836,"breakevenPct":2.5442890990956704},{"delta":0.6,"premium":4.393629505448448,"strike":133.34450963956414,"iv":0.21630444258172674,"gamma":0.04488298407376362,"theta":-0.06079572506286673,"vega":0.1403406538139145,"rho":0.06011666400405308,"breakevenPct":2.2099578101903976},{"delta":0.65,"premium":4.990863369656328,"strike":132.2967309304275,"iv":0.21276295054484493,"gamma":0.04335322715842414,"theta":-0.05807150041911149,"vega":0.13340435875943002,"rho":0.06513130131467132,"breakevenPct":1.875626521285124},{"delta":0.7,"premium":5.5880972338642065,"strike":131.24895222129086,"iv":0.20922145850796312,"gamma":0.041823470243084665,"theta":-0.05534727577535625,"vega":0.12646806370494554,"rho":0.07014593862528956,"breakevenPct":1.541295232379851},{"delta":0.75,"premium":6.185331098072087,"strike":130.20117351215424,"iv":0.2056799664710813,"gamma":0.04029371332774518,"theta":-0.05262305113160101,"vega":0.11953176865046103,"rho":0.07516057593590782,"breakevenPct":1.2069639434745774},{"delta":0.8,"premium":9.160944206008585,"strike":127.1101573676681,"iv":0.26308583690987125,"gamma":0.02948097281831187,"theta":-0.05753290414878398,"vega":0.10554248927038626,"rho":0.07869719594320355,"breakevenPct":1.121327970968162},{"delta":0.85,"premium":13.291493775933606,"strike":122.8734439834025,"iv":0.3375259336099584,"gamma":0.018482572614107892,"theta":-0.06154253112033195,"vega":0.08809149377593363,"rho":0.0813182854513774,"breakevenPct":1.0425480553102655},{"delta":0.9,"premium":17.771269296740993,"strike":118.08747855917667,"iv":0.3847015437392796,"gamma":0.011857975986277875,"theta":-0.054638421955403096,"vega":0.06575437392795884,"rho":0.08348553414808338,"breakevenPct":0.8153367883034194}],"put":[{"delta":0.1,"premium":0.5147364771151179,"strike":122.37170596393898,"iv":0.27652094313453535,"gamma":0.016585714285714287,"theta":-0.029219001386962554,"vega":0.06524937586685159,"rho":-0.01243225662567891,"breakevenPct":9.574822286417435},{"delta":0.15,"premium":0.8049559471365639,"strike":125.44419970631424,"iv":0.26212092511013213,"gamma":0.023225991189427312,"theta":-0.03718157121879589,"vega":0.08750234948604993,"rho":-0.01848217377699828,"breakevenPct":7.510207955492954},{"delta":0.2,"premium":1.1353524229074892,"strike":127.27973568281938,"iv":0.2551825991189427,"gamma":0.028292070484581495,"theta":-0.04206409691629956,"vega":0.10321453744493392,"rho":-0.024450972397114943,"breakevenPct":6.393304200124735},{"delta":0.25,"premium":1.465748898678414,"strike":129.11527165932452,"iv":0.2482442731277533,"gamma":0.03335814977973568,"theta":-0.046946622613803224,"vega":0.1189267254038179,"rho":-0.030419771017231603,"breakevenPct":5.276400444756517},{"delta":0.3,"premium":1.9010044096031355,"strike":130.6344928956394,"iv":0.24642278294953454,"gamma":0.03643449289563939,"theta":-0.05061974522292993,"vega":0.12964708476237138,"rho":-0.03636387655980338,"breakevenPct":4.4720328836180885},{"delta":0.35,"premium":2.4338314551690345,"strike":131.859382655561,"iv":0.24936251837334641,"gamma":0.037659382655561,"theta":-0.053167515923566874,"vega":0.13572253797158254,"rho":-0.04228500514604962,"breakevenPct":3.958480854562208},{"delta":0.4,"premium":2.9666585007349338,"strike":133.08427241548262,"iv":0.25230225379715826,"gamma":0.03888427241548261,"theta":-0.05571528662420382,"vega":0.14179799118079373,"rho":-0.048206133732295854,"breakevenPct":3.4449288255063264},{"delta":0.45,"premium":3.499485546300833,"strike":134.30916217540423,"iv":0.25524198922097013,"gamma":0.040109162175404216,"theta":-0.058263057324840765,"vega":0.14787344439000488,"rho":-0.054127262318542084,"breakevenPct":2.9313767964504454},{"delta":0.5,"premium":4.095021749637506,"strike":135.52682455292413,"iv":0.25521416143064285,"gamma":0.04058927017883036,"theta":-0.05819328177863703,"vega":0.1495720154664089,"rho":-0.06006410204135858,"breakevenPct":2.4697218734887127},{"delta":0.55,"premium":4.771677138714355,"strike":136.73513774770421,"iv":0.2513475592073465,"gamma":0.04010594490091832,"theta":-0.05473750604156598,"vega":0.1456087481875302,"rho":-0.0660212653445091,"breakevenPct":2.075199904281795},{"delta":0.6,"premium":5.4483325277912025,"strike":137.9434509424843,"iv":0.2474809569840503,"gamma":0.03962261962300628,"theta":-0.05128173030449493,"vega":0.1416454809086515,"rho":-0.07197842864765959,"breakevenPct":1.6806779350748773},{"delta":0.65,"premium":6.124987916868052,"strike":139.15176413726437,"iv":0.243614354760754,"gamma":0.03913929434509425,"theta":-0.047825954567423876,"vega":0.13768221362977284,"rho":-0.07793559195081011,"breakevenPct":1.286155965867959},{"delta":0.7,"premium":6.9829212752114485,"strike":140.4847104749512,"iv":0.24110357839947952,"gamma":0.03760761223162005,"theta":-0.043480546519193246,"vega":0.13082843201040992,"rho":-0.0840023469796426,"breakevenPct":0.9336678541557101},{"delta":0.75,"premium":8.267891997397527,"strike":142.11125569290826,"iv":0.24178672739102147,"gamma":0.03360631099544568,"theta":-0.03703942745608328,"vega":0.11716545217957058,"rho":-0.09032726775152458,"breakevenPct":0.6801990980181489},{"delta":0.8,"premium":9.552862719583606,"strike":143.73780091086533,"iv":0.24246987638256343,"gamma":0.029605009759271307,"theta":-0.03059830839297332,"vega":0.10350247234873128,"rho":-0.09665218852340657,"breakevenPct":0.4267303418805879},{"delta":0.85,"premium":13.093902439024388,"strike":147.5609756097561,"iv":0.2761048780487805,"gamma":0.023717073170731708,"theta":-0.02681219512195122,"vega":0.08805121951219512,"rho":-0.10474222830796466,"breakevenPct":0.21736927075414894},{"delta":0.9,"premium":24.45060975609757,"strike":158.9939024390244,"iv":0.4238945121951221,"gamma":0.01129329268292682,"theta":-0.03222378048780488,"vega":0.06640487804878048,"rho":-0.11894714467215074,"breakevenPct":0.16080982270195293}]},"raw":{"call":[{"delta":0.1,"premium":0.4910169732525885,"strike":151.69915133737058,"iv":0.2937975896004797,"gamma":0.016475223041631737,"theta":-0.03335562967011815,"vega":0.06603949683830618,"rho":0.00986873221941935,"breakevenPct":12.93422997226416},{"delta":0.15,"premium":0.6557730590577305,"strike":144.82415394824153,"iv":0.22757644326476442,"gamma":0.026838088918380888,"theta":-0.03661897810218978,"vega":0.08797558062375581,"rho":0.01500720295801088,"breakevenPct":7.954828589566103},{"delta":0.2,"premium":0.9460849369608495,"strike":143.16522893165228,"iv":0.2245240212342402,"gamma":0.031914399469144,"theta":-0.042458394160583945,"vega":0.1028395487723955,"rho":0.020010121014374254,"breakevenPct":6.93923558074588},{"delta":0.25,"premium":1.2363968148639681,"strike":141.50630391506303,"iv":0.221471599203716,"gamma":0.0369907100199071,"theta":-0.0482978102189781,"vega":0.11770351692103517,"rho":0.025013039070737625,"breakevenPct":5.923642571925658},{"delta":0.3,"premium":1.5397606382978724,"strike":139.89804964539007,"iv":0.21876524822695037,"gamma":0.04171622340425532,"theta":-0.05383448581560284,"vega":0.13160984042553192,"rho":0.030017276000055014,"breakevenPct":4.9553356216146875},{"delta":0.35,"premium":1.971941489361702,"strike":138.78989361702128,"iv":0.21947446808510637,"gamma":0.042979521276595746,"theta":-0.05638324468085106,"vega":0.13606462765957447,"rho":0.03503452963200552,"breakevenPct":4.453721509634154},{"delta":0.4,"premium":2.4041223404255323,"strike":137.68173758865248,"iv":0.2201836879432624,"gamma":0.04424281914893617,"theta":-0.058932003546099294,"vega":0.14051941489361702,"rho":0.04005178326395603,"breakevenPct":3.95210739765362},{"delta":0.45,"premium":2.836303191489362,"strike":136.57358156028369,"iv":0.22089290780141843,"gamma":0.0455061170212766,"theta":-0.06148076241134752,"vega":0.14497420212765957,"rho":0.045069036895906536,"breakevenPct":3.4504932856730868},{"delta":0.5,"premium":3.268484042553191,"strike":135.4654255319149,"iv":0.22160212765957446,"gamma":0.04676941489361702,"theta":-0.06402952127659575,"vega":0.14942898936170212,"rho":0.050086290527857034,"breakevenPct":2.948879173692553},{"delta":0.55,"premium":3.7963956412405704,"strike":134.39228834870076,"iv":0.21984593461860855,"gamma":0.0464127409891031,"theta":-0.06351994970662196,"vega":0.14727694886839898,"rho":0.055102026693434836,"breakevenPct":2.5442890990956704},{"delta":0.6,"premium":4.393629505448448,"strike":133.34450963956414,"iv":0.21630444258172674,"gamma":0.04488298407376362,"theta":-0.06079572506286673,"vega":0.1403406538139145,"rho":0.06011666400405308,"breakevenPct":2.2099578101903976},{"delta":0.65,"premium":4.990863369656328,"strike":132.2967309304275,"iv":0.21276295054484493,"gamma":0.04335322715842414,"theta":-0.05807150041911149,"vega":0.13340435875943002,"rho":0.06513130131467132,"breakevenPct":1.875626521285124},{"delta":0.7,"premium":5.5880972338642065,"strike":131.24895222129086,"iv":0.20922145850796312,"gamma":0.041823470243084665,"theta":-0.05534727577535625,"vega":0.12646806370494554,"rho":0.07014593862528956,"breakevenPct":1.541295232379851},{"delta":0.75,"premium":6.185331098072087,"strike":130.20117351215424,"iv":0.2056799664710813,"gamma":0.04029371332774518,"theta":-0.05262305113160101,"vega":0.11953176865046103,"rho":0.07516057593590782,"breakevenPct":1.2069639434745774},{"delta":0.8,"premium":9.160944206008585,"strike":127.1101573676681,"iv":0.26308583690987125,"gamma":0.02948097281831187,"theta":-0.05753290414878398,"vega":0.10554248927038626,"rho":0.07869719594320355,"breakevenPct":1.121327970968162},{"delta":0.85,"premium":13.291493775933606,"strike":122.8734439834025,"iv":0.3375259336099584,"gamma":0.018482572614107892,"theta":-0.06154253112033195,"vega":0.08809149377593363,"rho":0.0813182854513774,"breakevenPct":1.0425480553102655},{"delta":0.9,"premium":17.771269296740993,"strike":118.08747855917667,"iv":0.3847015437392796,"gamma":0.011857975986277875,"theta":-0.054638421955403096,"vega":0.06575437392795884,"rho":0.08348553414808338,"breakevenPct":0.8153367883034194}],"put":[{"delta":0.1,"premium":0.5147364771151179,"strike":122.37170596393898,"iv":0.27652094313453535,"gamma":0.016585714285714287,"theta":-0.029219001386962554,"vega":0.06524937586685159,"rho":-0.01243225662567891,"breakevenPct":9.574822286417435},{"delta":0.15,"premium":0.8049559471365639,"strike":125.44419970631424,"iv":0.26212092511013213,"gamma":0.023225991189427312,"theta":-0.03718157121879589,"vega":0.08750234948604993,"rho":-0.01848217377699828,"breakevenPct":7.510207955492954},{"delta":0.2,"premium":1.1353524229074892,"strike":127.27973568281938,"iv":0.2551825991189427,"gamma":0.028292070484581495,"theta":-0.04206409691629956,"vega":0.10321453744493392,"rho":-0.024450972397114943,"breakevenPct":6.393304200124735},{"delta":0.25,"premium":1.465748898678414,"strike":129.11527165932452,"iv":0.2482442731277533,"gamma":0.03335814977973568,"theta":-0.046946622613803224,"vega":0.1189267254038179,"rho":-0.030419771017231603,"breakevenPct":5.276400444756517},{"delta":0.3,"premium":1.9010044096031355,"strike":130.6344928956394,"iv":0.24642278294953454,"gamma":0.03643449289563939,"theta":-0.05061974522292993,"vega":0.12964708476237138,"rho":-0.03636387655980338,"breakevenPct":4.4720328836180885},{"delta":0.35,"premium":2.4338314551690345,"strike":131.859382655561,"iv":0.24936251837334641,"gamma":0.037659382655561,"theta":-0.053167515923566874,"vega":0.13572253797158254,"rho":-0.04228500514604962,"breakevenPct":3.958480854562208},{"delta":0.4,"premium":2.9666585007349338,"strike":133.08427241548262,"iv":0.25230225379715826,"gamma":0.03888427241548261,"theta":-0.05571528662420382,"vega":0.14179799118079373,"rho":-0.048206133732295854,"breakevenPct":3.4449288255063264},{"delta":0.45,"premium":3.499485546300833,"strike":134.30916217540423,"iv":0.25524198922097013,"gamma":0.040109162175404216,"theta":-0.058263057324840765,"vega":0.14787344439000488,"rho":-0.054127262318542084,"breakevenPct":2.9313767964504454},{"delta":0.5,"premium":4.095021749637506,"strike":135.52682455292413,"iv":0.25521416143064285,"gamma":0.04058927017883036,"theta":-0.05819328177863703,"vega":0.1495720154664089,"rho":-0.06006410204135858,"breakevenPct":2.4697218734887127},{"delta":0.55,"premium":4.771677138714355,"strike":136.73513774770421,"iv":0.2513475592073465,"gamma":0.04010594490091832,"theta":-0.05473750604156598,"vega":0.1456087481875302,"rho":-0.0660212653445091,"breakevenPct":2.075199904281795},{"delta":0.6,"premium":5.4483325277912025,"strike":137.9434509424843,"iv":0.2474809569840503,"gamma":0.03962261962300628,"theta":-0.05128173030449493,"vega":0.1416454809086515,"rho":-0.07197842864765959,"breakevenPct":1.6806779350748773},{"delta":0.65,"premium":6.124987916868052,"strike":139.15176413726437,"iv":0.243614354760754,"gamma":0.03913929434509425,"theta":-0.047825954567423876,"vega":0.13768221362977284,"rho":-0.07793559195081011,"breakevenPct":1.286155965867959},{"delta":0.7,"premium":6.9829212752114485,"strike":140.4847104749512,"iv":0.24110357839947952,"gamma":0.03760761223162005,"theta":-0.043480546519193246,"vega":0.13082843201040992,"rho":-0.0840023469796426,"breakevenPct":0.9336678541557101},{"delta":0.75,"premium":8.267891997397527,"strike":142.11125569290826,"iv":0.24178672739102147,"gamma":0.03360631099544568,"theta":-0.03703942745608328,"vega":0.11716545217957058,"rho":-0.09032726775152458,"breakevenPct":0.6801990980181489},{"delta":0.8,"premium":9.552862719583606,"strike":143.73780091086533,"iv":0.24246987638256343,"gamma":0.029605009759271307,"theta":-0.03059830839297332,"vega":0.10350247234873128,"rho":-0.09665218852340657,"breakevenPct":0.4267303418805879},{"delta":0.85,"premium":13.093902439024388,"strike":147.5609756097561,"iv":0.2761048780487805,"gamma":0.023717073170731708,"theta":-0.02681219512195122,"vega":0.08805121951219512,"rho":-0.10474222830796466,"breakevenPct":0.21736927075414894},{"delta":0.9,"premium":24.45060975609757,"strike":158.9939024390244,"iv":0.4238945121951221,"gamma":0.01129329268292682,"theta":-0.03222378048780488,"vega":0.06640487804878048,"rho":-0.11894714467215074,"breakevenPct":0.16080982270195293}]}},"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"}}