{"symbol":"AZZ","url":"https://intraalpha.com/companies/AZZ","capturedAt":"2026-10-22T20:19:47.410Z","state":"ready","quote":{"symbol":"AZZ","last_price":133.39,"prev_close":138.58,"regular_close":133.39,"change":-5.19,"change_pct":-3.7451,"regular_change":-5.19,"regular_change_pct":-3.7451,"extended_change":0,"extended_change_pct":0,"bid":53.22,"ask":141.4,"bid_size":200,"ask_size":300,"volume":368595,"vwap":133.705269,"open":137.4,"high":137.4,"low":131.59,"close":133.39,"trade_count":9845,"last_trade_at":"2026-10-22T20:10:00.004339266Z","last_quote_at":"2026-10-22T20:03:57.012420454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:19:27.684024398-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AZZ","fetched_at":"2026-10-22T20:19:46.975967+00:00","name":"AZZ Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"AZZ Inc. provides metal plating and plating solutions, welding solutions, specialized electrical equipment, and engineering services for the power generation, transmission, distribution, refining, and industrial markets in the United States and internationally. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":4164537000,"ebitda":385921000,"pe_ratio":24.44,"peg_ratio":1.235,"book_value":47.29,"dividend_per_share":0.84,"dividend_yield":0.0062,"eps":5.67,"revenue_ttm":1746265000,"gross_profit_ttm":420001000,"profit_margin":0.0959,"operating_margin_ttm":0.178,"return_on_assets_ttm":0.0801,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":-0.342,"quarterly_revenue_growth":0.167,"analyst_target_price":162.3,"analyst_number":0,"beta":1.127,"fifty_two_week_high":161.63,"fifty_two_week_low":93.99,"fifty_day_ma":138.25,"two_hundred_day_ma":137.6,"shares_outstanding":30051500,"forward_pe":20.33,"price_to_sales":2.385,"price_to_book":3.009,"ev_to_revenue":2.793,"ev_to_ebitda":11.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:19:46.975967+00:00"},"optionObservedAt":"2026-10-22T19:51:23.587Z","bars":[{"c":134.325,"h":135.6,"l":133.22,"n":260,"o":135.6,"t":"2026-10-15T13:30:00Z","v":12850,"vw":134.779376},{"c":134.53,"h":134.53,"l":133.41,"n":136,"o":133.5,"t":"2026-10-15T13:35:00Z","v":6026,"vw":133.870479},{"c":133.77,"h":134.29,"l":133.77,"n":55,"o":134.29,"t":"2026-10-15T13:40:00Z","v":2339,"vw":133.834135},{"c":133.77,"h":133.77,"l":133.75,"n":41,"o":133.77,"t":"2026-10-15T13:45:00Z","v":1057,"vw":133.764085},{"c":133.44,"h":133.9225,"l":133.08,"n":155,"o":133.7025,"t":"2026-10-15T13:50:00Z","v":4487,"vw":133.7352},{"c":133.63,"h":133.63,"l":133.14,"n":56,"o":133.28,"t":"2026-10-15T13:55:00Z","v":1446,"vw":133.449583},{"c":133.8,"h":135.48,"l":133.8,"n":111,"o":135.14,"t":"2026-10-15T14:00:00Z","v":3427,"vw":134.645514},{"c":133.62,"h":134.02,"l":133.62,"n":50,"o":134.02,"t":"2026-10-15T14:05:00Z","v":1007,"vw":133.741951},{"c":133.29,"h":133.89,"l":133.29,"n":126,"o":133.89,"t":"2026-10-15T14:10:00Z","v":3334,"vw":133.753799},{"c":134.04,"h":134.075,"l":133.485,"n":178,"o":133.485,"t":"2026-10-15T14:15:00Z","v":5027,"vw":133.855779},{"c":134.429,"h":134.46,"l":134.405,"n":16,"o":134.405,"t":"2026-10-15T14:20:00Z","v":1346,"vw":134.448982},{"c":133.52,"h":134.65,"l":133.52,"n":75,"o":134.13,"t":"2026-10-15T14:25:00Z","v":3891,"vw":134.172952},{"c":133.64,"h":133.64,"l":133.27,"n":101,"o":133.27,"t":"2026-10-15T14:30:00Z","v":2478,"vw":133.568457},{"c":133.58,"h":133.58,"l":133.18,"n":91,"o":133.51,"t":"2026-10-15T14:35:00Z","v":2501,"vw":133.369},{"c":133.285,"h":134.14,"l":133.285,"n":127,"o":133.68,"t":"2026-10-15T14:40:00Z","v":4649,"vw":133.682907},{"c":133.18,"h":133.44,"l":133.18,"n":42,"o":133.44,"t":"2026-10-15T14:45:00Z","v":587,"vw":133.31},{"c":133.48,"h":133.66,"l":133.48,"n":60,"o":133.66,"t":"2026-10-15T14:50:00Z","v":1113,"vw":133.6},{"c":133.39,"h":133.54,"l":133.28,"n":66,"o":133.36,"t":"2026-10-15T14:55:00Z","v":1477,"vw":133.376987},{"c":134.39,"h":134.39,"l":133.46,"n":161,"o":133.46,"t":"2026-10-15T15:00:00Z","v":3424,"vw":133.993813},{"c":134.215,"h":134.37,"l":133.905,"n":124,"o":134.31,"t":"2026-10-15T15:05:00Z","v":2930,"vw":134.199231},{"c":134.34,"h":134.34,"l":134.34,"n":12,"o":134.34,"t":"2026-10-15T15:10:00Z","v":136,"vw":134.34},{"c":134.5,"h":135.0999,"l":134.47,"n":100,"o":134.74,"t":"2026-10-15T15:15:00Z","v":2378,"vw":134.837837},{"c":134.2,"h":134.56,"l":134.02,"n":118,"o":134.35,"t":"2026-10-15T15:20:00Z","v":3144,"vw":134.267729},{"c":133.520049,"h":133.74,"l":133.520049,"n":111,"o":133.64,"t":"2026-10-15T15:30:00Z","v":2463,"vw":133.650619},{"c":133.53,"h":133.53,"l":133.53,"n":11,"o":133.53,"t":"2026-10-15T15:35:00Z","v":195,"vw":133.53},{"c":133.39,"h":133.39,"l":133.39,"n":7,"o":133.39,"t":"2026-10-15T15:40:00Z","v":145,"vw":133.39},{"c":133.318752,"h":133.318752,"l":133.318752,"n":11,"o":133.318752,"t":"2026-10-15T15:45:00Z","v":230,"vw":133.318752},{"c":133.585,"h":133.59,"l":133.5,"n":79,"o":133.59,"t":"2026-10-15T15:50:00Z","v":1806,"vw":133.573571},{"c":133.635,"h":133.635,"l":133.58,"n":44,"o":133.58,"t":"2026-10-15T15:55:00Z","v":674,"vw":133.599859},{"c":133.64,"h":133.775,"l":133.64,"n":38,"o":133.775,"t":"2026-10-15T16:00:00Z","v":425,"vw":133.7075},{"c":132.96,"h":133.775,"l":132.96,"n":161,"o":133.775,"t":"2026-10-15T16:05:00Z","v":4152,"vw":133.452361},{"c":133.07,"h":133.25,"l":132.96,"n":134,"o":133.246937,"t":"2026-10-15T16:10:00Z","v":4302,"vw":133.126797},{"c":133.2,"h":133.33,"l":133.2,"n":61,"o":133.33,"t":"2026-10-15T16:15:00Z","v":933,"vw":133.25},{"c":132.6,"h":132.97,"l":132.56,"n":95,"o":132.96,"t":"2026-10-15T16:20:00Z","v":2653,"vw":132.767808},{"c":132.54,"h":132.55,"l":132.38,"n":44,"o":132.38,"t":"2026-10-15T16:30:00Z","v":1541,"vw":132.534483},{"c":132.4875,"h":132.61,"l":132.37,"n":64,"o":132.4,"t":"2026-10-15T16:35:00Z","v":1816,"vw":132.499109},{"c":132.81,"h":132.81,"l":132.66,"n":49,"o":132.66,"t":"2026-10-15T16:40:00Z","v":1679,"vw":132.721538},{"c":132.1672,"h":132.44,"l":132.1672,"n":115,"o":132.44,"t":"2026-10-15T17:00:00Z","v":2554,"vw":132.306341},{"c":132.0301,"h":132.04,"l":132.0301,"n":45,"o":132.04,"t":"2026-10-15T17:05:00Z","v":613,"vw":132.034683},{"c":132.13,"h":132.13,"l":132.13,"n":21,"o":132.13,"t":"2026-10-15T17:15:00Z","v":355,"vw":132.13},{"c":132.24,"h":132.42,"l":132.24,"n":157,"o":132.42,"t":"2026-10-15T17:20:00Z","v":2953,"vw":132.366},{"c":132.35,"h":132.35,"l":132.16,"n":88,"o":132.16,"t":"2026-10-15T17:25:00Z","v":1944,"vw":132.298571},{"c":132.03,"h":132.38,"l":132.03,"n":271,"o":132.38,"t":"2026-10-15T17:30:00Z","v":6217,"vw":132.184286},{"c":131.76,"h":131.91,"l":131.5,"n":168,"o":131.91,"t":"2026-10-15T17:35:00Z","v":2852,"vw":131.749524},{"c":132.07,"h":132.07,"l":131.955,"n":93,"o":131.955,"t":"2026-10-15T17:40:00Z","v":1559,"vw":132.020715},{"c":131.56,"h":132.0899,"l":131.56,"n":93,"o":132.06,"t":"2026-10-15T17:45:00Z","v":1851,"vw":131.890884},{"c":131.69,"h":131.69,"l":131.525,"n":19,"o":131.525,"t":"2026-10-15T17:50:00Z","v":316,"vw":131.611801},{"c":131.6278,"h":131.695,"l":131.6278,"n":45,"o":131.695,"t":"2026-10-15T17:55:00Z","v":782,"vw":131.672244},{"c":131.605,"h":131.77,"l":131.3025,"n":227,"o":131.44,"t":"2026-10-15T18:00:00Z","v":4078,"vw":131.509039},{"c":131.36,"h":131.98,"l":131.36,"n":81,"o":131.98,"t":"2026-10-15T18:10:00Z","v":2089,"vw":131.648783},{"c":131.58,"h":131.6,"l":131.32,"n":64,"o":131.32,"t":"2026-10-15T18:15:00Z","v":1136,"vw":131.533921},{"c":131.65,"h":131.65,"l":131.42,"n":82,"o":131.42,"t":"2026-10-15T18:20:00Z","v":1296,"vw":131.528333},{"c":131.42,"h":131.655,"l":131.36,"n":50,"o":131.43,"t":"2026-10-15T18:25:00Z","v":1588,"vw":131.430038},{"c":131.575,"h":131.575,"l":131.35,"n":146,"o":131.36,"t":"2026-10-15T18:30:00Z","v":2729,"vw":131.419811},{"c":131.02,"h":131.275,"l":131.01,"n":98,"o":131.275,"t":"2026-10-15T18:35:00Z","v":2972,"vw":131.068688},{"c":130.25,"h":130.8,"l":129.86,"n":242,"o":130.8,"t":"2026-10-15T18:40:00Z","v":7593,"vw":130.194772},{"c":130.42,"h":130.54,"l":130.42,"n":70,"o":130.52,"t":"2026-10-15T18:45:00Z","v":977,"vw":130.5},{"c":130.37,"h":130.53,"l":130.37,"n":27,"o":130.53,"t":"2026-10-15T18:50:00Z","v":1031,"vw":130.45},{"c":130.54,"h":130.78,"l":130.36,"n":93,"o":130.36,"t":"2026-10-15T18:55:00Z","v":1592,"vw":130.56},{"c":130.55,"h":131.005,"l":130.54,"n":192,"o":130.79,"t":"2026-10-15T19:00:00Z","v":4271,"vw":130.81605},{"c":130.69,"h":130.7,"l":130.42,"n":91,"o":130.42,"t":"2026-10-15T19:05:00Z","v":1832,"vw":130.619167},{"c":130.82,"h":130.855,"l":130.65,"n":82,"o":130.81,"t":"2026-10-15T19:10:00Z","v":1827,"vw":130.788889},{"c":130.97,"h":131.165,"l":130.91,"n":146,"o":130.91,"t":"2026-10-15T19:15:00Z","v":3283,"vw":131.033281},{"c":131.04,"h":131.15,"l":130.84,"n":196,"o":131.12,"t":"2026-10-15T19:20:00Z","v":4963,"vw":131.033046},{"c":130.4501,"h":130.73,"l":130.34,"n":206,"o":130.73,"t":"2026-10-15T19:25:00Z","v":3671,"vw":130.491549},{"c":130.1,"h":130.23,"l":129.74,"n":293,"o":130.23,"t":"2026-10-15T19:30:00Z","v":6405,"vw":129.996869},{"c":130.14,"h":130.18,"l":130.01,"n":117,"o":130.03,"t":"2026-10-15T19:35:00Z","v":2110,"vw":130.105},{"c":130.38,"h":130.66,"l":130.31,"n":292,"o":130.31,"t":"2026-10-15T19:40:00Z","v":6419,"vw":130.497271},{"c":130.28,"h":130.615,"l":130.12,"n":246,"o":130.12,"t":"2026-10-15T19:45:00Z","v":5505,"vw":130.430313},{"c":130.84,"h":130.945,"l":130.31,"n":262,"o":130.36,"t":"2026-10-15T19:50:00Z","v":8003,"vw":130.540972},{"c":130.81,"h":130.87,"l":130.33,"n":987,"o":130.71,"t":"2026-10-15T19:55:00Z","v":31775,"vw":130.611153},{"c":131.03,"h":131.03,"l":130.59,"n":33,"o":130.59,"t":"2026-10-15T20:00:00Z","v":73084,"vw":130.591298},{"c":130.6,"h":130.6,"l":130.6,"n":8,"o":130.6,"t":"2026-10-15T20:20:00Z","v":1006,"vw":130.6},{"c":130.06,"h":130.06,"l":130.06,"n":6,"o":130.06,"t":"2026-10-15T20:25:00Z","v":105,"vw":130.06},{"c":129.55,"h":131.77,"l":129.55,"n":60,"o":130.28,"t":"2026-10-16T13:30:00Z","v":9689,"vw":130.094965},{"c":131.2,"h":131.2,"l":130.05,"n":64,"o":130.11,"t":"2026-10-16T13:35:00Z","v":2747,"vw":130.463763},{"c":130.315,"h":131.23,"l":130.315,"n":71,"o":131.23,"t":"2026-10-16T13:45:00Z","v":2389,"vw":130.604138},{"c":130.485,"h":131.045,"l":130.325,"n":83,"o":130.63,"t":"2026-10-16T13:50:00Z","v":3134,"vw":130.747376},{"c":130.45,"h":130.71,"l":130.45,"n":67,"o":130.5075,"t":"2026-10-16T13:55:00Z","v":1321,"vw":130.591875},{"c":130.035,"h":130.5,"l":129.67,"n":162,"o":130.5,"t":"2026-10-16T14:00:00Z","v":7357,"vw":129.970158},{"c":130.07,"h":130.165,"l":129.66,"n":79,"o":129.73,"t":"2026-10-16T14:05:00Z","v":2305,"vw":129.889072},{"c":129.89,"h":130.085,"l":129.44,"n":154,"o":129.62,"t":"2026-10-16T14:10:00Z","v":4174,"vw":129.752367},{"c":129.89,"h":130.01,"l":129.85,"n":68,"o":130.01,"t":"2026-10-16T14:15:00Z","v":2061,"vw":129.910817},{"c":130.31,"h":130.31,"l":129.73,"n":68,"o":129.73,"t":"2026-10-16T14:20:00Z","v":1953,"vw":129.8696},{"c":130.05,"h":130.2,"l":130.04,"n":42,"o":130.04,"t":"2026-10-16T14:30:00Z","v":870,"vw":130.096667},{"c":129.65,"h":129.78,"l":129.65,"n":87,"o":129.78,"t":"2026-10-16T14:35:00Z","v":1254,"vw":129.720639},{"c":129.06,"h":129.38,"l":129.06,"n":86,"o":129.38,"t":"2026-10-16T14:40:00Z","v":1377,"vw":129.228},{"c":129.415,"h":129.693,"l":129.184,"n":60,"o":129.37,"t":"2026-10-16T14:45:00Z","v":3878,"vw":129.451305},{"c":129.14,"h":129.43,"l":129.14,"n":20,"o":129.43,"t":"2026-10-16T14:50:00Z","v":319,"vw":129.285},{"c":129.715,"h":129.715,"l":129.715,"n":10,"o":129.715,"t":"2026-10-16T14:55:00Z","v":120,"vw":129.715},{"c":129.36,"h":129.36,"l":129.35,"n":43,"o":129.36,"t":"2026-10-16T15:00:00Z","v":790,"vw":129.356667},{"c":128.55,"h":129.27,"l":128.43,"n":156,"o":129.27,"t":"2026-10-16T15:05:00Z","v":4298,"vw":128.718864},{"c":128.62,"h":128.62,"l":128.48,"n":32,"o":128.48,"t":"2026-10-16T15:10:00Z","v":1181,"vw":128.57},{"c":128.835,"h":128.835,"l":128.555,"n":35,"o":128.555,"t":"2026-10-16T15:15:00Z","v":1123,"vw":128.599167},{"c":128.89,"h":128.89,"l":128.409,"n":114,"o":128.51,"t":"2026-10-16T15:30:00Z","v":3445,"vw":128.612288},{"c":128.72,"h":129.045,"l":128.71,"n":48,"o":129.045,"t":"2026-10-16T15:35:00Z","v":1236,"vw":128.784167},{"c":128.65,"h":128.65,"l":128.63,"n":53,"o":128.65,"t":"2026-10-16T15:40:00Z","v":1373,"vw":128.644},{"c":128.92,"h":128.92,"l":128.74,"n":42,"o":128.74,"t":"2026-10-16T15:45:00Z","v":1387,"vw":128.848213},{"c":128.9,"h":128.96,"l":128.9,"n":20,"o":128.96,"t":"2026-10-16T15:50:00Z","v":1244,"vw":128.906186},{"c":129.11,"h":129.175,"l":128.8001,"n":82,"o":129.045,"t":"2026-10-16T15:55:00Z","v":2622,"vw":128.968241},{"c":129.34,"h":129.34,"l":129.01,"n":152,"o":129.115,"t":"2026-10-16T16:00:00Z","v":6748,"vw":129.09017},{"c":129.785,"h":129.785,"l":129.455,"n":69,"o":129.46,"t":"2026-10-16T16:10:00Z","v":1108,"vw":129.550578},{"c":129.54,"h":129.78,"l":129.54,"n":72,"o":129.78,"t":"2026-10-16T16:15:00Z","v":1211,"vw":129.66},{"c":129.49,"h":129.49,"l":129.465,"n":29,"o":129.465,"t":"2026-10-16T16:20:00Z","v":612,"vw":129.473132},{"c":129.48,"h":129.48,"l":129.48,"n":8,"o":129.48,"t":"2026-10-16T16:25:00Z","v":131,"vw":129.48},{"c":129.22,"h":129.23,"l":129.22,"n":47,"o":129.23,"t":"2026-10-16T16:30:00Z","v":1090,"vw":129.223333},{"c":129.305,"h":129.48,"l":129.14,"n":118,"o":129.14,"t":"2026-10-16T16:35:00Z","v":3237,"vw":129.23094},{"c":129.26,"h":129.55,"l":129.11,"n":84,"o":129.11,"t":"2026-10-16T16:40:00Z","v":2223,"vw":129.327538},{"c":129.215,"h":129.215,"l":129.05,"n":33,"o":129.05,"t":"2026-10-16T16:45:00Z","v":858,"vw":129.1325},{"c":129.2325,"h":129.34,"l":129.2275,"n":31,"o":129.2275,"t":"2026-10-16T16:50:00Z","v":702,"vw":129.266667},{"c":129.04,"h":129.05,"l":129.04,"n":78,"o":129.05,"t":"2026-10-16T16:55:00Z","v":1477,"vw":129.048},{"c":128.385,"h":128.84,"l":128.385,"n":85,"o":128.84,"t":"2026-10-16T17:00:00Z","v":1736,"vw":128.7125},{"c":128.43,"h":128.43,"l":128.24,"n":48,"o":128.24,"t":"2026-10-16T17:05:00Z","v":1634,"vw":128.355352},{"c":128.4,"h":128.4,"l":128.4,"n":26,"o":128.4,"t":"2026-10-16T17:15:00Z","v":897,"vw":128.4},{"c":129.32,"h":129.39,"l":128.695,"n":217,"o":128.695,"t":"2026-10-16T17:20:00Z","v":7641,"vw":129.125918},{"c":129.565,"h":129.565,"l":129.355,"n":12,"o":129.355,"t":"2026-10-16T17:25:00Z","v":261,"vw":129.46},{"c":129.3075,"h":129.4,"l":129.16,"n":39,"o":129.16,"t":"2026-10-16T17:30:00Z","v":1621,"vw":129.303877},{"c":129.59,"h":129.59,"l":129.265,"n":62,"o":129.265,"t":"2026-10-16T17:35:00Z","v":1884,"vw":129.412316},{"c":129.75,"h":129.75,"l":129.7225,"n":45,"o":129.7225,"t":"2026-10-16T17:40:00Z","v":1108,"vw":129.732321},{"c":129.4,"h":129.4,"l":129.4,"n":43,"o":129.4,"t":"2026-10-16T17:45:00Z","v":491,"vw":129.4},{"c":129.35,"h":129.35,"l":129.25,"n":40,"o":129.25,"t":"2026-10-16T17:50:00Z","v":1374,"vw":129.304672},{"c":129.265,"h":129.27,"l":129.11,"n":84,"o":129.11,"t":"2026-10-16T17:55:00Z","v":3377,"vw":129.206296},{"c":128.89,"h":129.09,"l":128.89,"n":39,"o":129.09,"t":"2026-10-16T18:00:00Z","v":624,"vw":128.956667},{"c":128.92,"h":128.92,"l":128.755,"n":79,"o":128.7575,"t":"2026-10-16T18:05:00Z","v":1803,"vw":128.845524},{"c":129.12,"h":129.12,"l":129.12,"n":39,"o":129.12,"t":"2026-10-16T18:10:00Z","v":566,"vw":129.12},{"c":129.19,"h":129.27,"l":129.19,"n":23,"o":129.27,"t":"2026-10-16T18:15:00Z","v":673,"vw":129.225},{"c":129.205,"h":129.205,"l":129.02,"n":40,"o":129.02,"t":"2026-10-16T18:20:00Z","v":948,"vw":129.174167},{"c":129.47,"h":129.47,"l":129.24,"n":104,"o":129.39,"t":"2026-10-16T18:25:00Z","v":2621,"vw":129.296162},{"c":129.64,"h":129.815,"l":129.56,"n":85,"o":129.56,"t":"2026-10-16T18:30:00Z","v":1449,"vw":129.669},{"c":130.115,"h":130.115,"l":129.78,"n":109,"o":129.815,"t":"2026-10-16T18:35:00Z","v":2353,"vw":129.864499},{"c":130.145,"h":130.24,"l":129.88,"n":345,"o":130.16,"t":"2026-10-16T18:40:00Z","v":10126,"vw":130.017086},{"c":130.33,"h":130.33,"l":129.88,"n":142,"o":130.145,"t":"2026-10-16T18:45:00Z","v":4334,"vw":129.970581},{"c":130.22,"h":130.22,"l":130.105,"n":24,"o":130.1175,"t":"2026-10-16T18:50:00Z","v":512,"vw":130.136875},{"c":129.88,"h":130.33,"l":129.88,"n":157,"o":130.33,"t":"2026-10-16T18:55:00Z","v":3955,"vw":130.023305},{"c":129.81,"h":130,"l":129.81,"n":158,"o":129.89,"t":"2026-10-16T19:00:00Z","v":5554,"vw":129.906547},{"c":129.51,"h":129.66,"l":129.51,"n":80,"o":129.66,"t":"2026-10-16T19:05:00Z","v":1058,"vw":129.61},{"c":129.96,"h":130.02,"l":129.5,"n":119,"o":129.5,"t":"2026-10-16T19:10:00Z","v":3441,"vw":129.833348},{"c":130.13,"h":130.175,"l":129.82,"n":141,"o":130.175,"t":"2026-10-16T19:15:00Z","v":2571,"vw":129.995223},{"c":130.19,"h":130.2305,"l":130.01,"n":93,"o":130.14,"t":"2026-10-16T19:25:00Z","v":1689,"vw":130.096814},{"c":129.72,"h":129.95,"l":129.66,"n":296,"o":129.95,"t":"2026-10-16T19:30:00Z","v":11467,"vw":129.871657},{"c":129.645,"h":129.645,"l":129.61,"n":90,"o":129.61,"t":"2026-10-16T19:35:00Z","v":1319,"vw":129.628333},{"c":129.2272,"h":129.635,"l":129.2272,"n":170,"o":129.57,"t":"2026-10-16T19:40:00Z","v":2517,"vw":129.45087},{"c":129.525,"h":129.585,"l":129.105,"n":193,"o":129.22,"t":"2026-10-16T19:45:00Z","v":5451,"vw":129.348538},{"c":129.35,"h":129.86,"l":129.35,"n":352,"o":129.73,"t":"2026-10-16T19:50:00Z","v":7416,"vw":129.677422},{"c":129.76,"h":129.76,"l":128.83,"n":1099,"o":129.36,"t":"2026-10-16T19:55:00Z","v":37161,"vw":129.280476},{"c":129.56,"h":129.56,"l":129.56,"n":46,"o":129.56,"t":"2026-10-16T20:00:00Z","v":76775,"vw":129.56},{"c":130.36,"h":130.76,"l":130.36,"n":60,"o":130.76,"t":"2026-10-19T13:30:00Z","v":3306,"vw":130.695469},{"c":131,"h":133.2499,"l":130.48,"n":192,"o":130.49,"t":"2026-10-19T13:35:00Z","v":5093,"vw":131.276677},{"c":133.42,"h":133.88,"l":132,"n":281,"o":132,"t":"2026-10-19T13:40:00Z","v":15722,"vw":132.773798},{"c":133.75,"h":134.23,"l":133.31,"n":131,"o":133.31,"t":"2026-10-19T13:45:00Z","v":5115,"vw":133.890518},{"c":134.01,"h":134.01,"l":133.46,"n":166,"o":133.49,"t":"2026-10-19T13:50:00Z","v":5650,"vw":133.655078},{"c":133.94,"h":134.13,"l":133.26,"n":76,"o":133.84,"t":"2026-10-19T13:55:00Z","v":3954,"vw":133.69},{"c":134.12,"h":134.48,"l":134.12,"n":12,"o":134.48,"t":"2026-10-19T14:00:00Z","v":310,"vw":134.3},{"c":134.495,"h":134.495,"l":134,"n":15,"o":134,"t":"2026-10-19T14:05:00Z","v":334,"vw":134.2475},{"c":134.495,"h":134.495,"l":134.49,"n":5,"o":134.49,"t":"2026-10-19T14:10:00Z","v":400,"vw":134.493634},{"c":134.9899,"h":134.9899,"l":134.235,"n":10,"o":134.235,"t":"2026-10-19T14:15:00Z","v":336,"vw":134.61245},{"c":134.515,"h":134.515,"l":134.515,"n":6,"o":134.515,"t":"2026-10-19T14:25:00Z","v":354,"vw":134.515},{"c":134.2425,"h":134.2425,"l":134,"n":45,"o":134.1,"t":"2026-10-19T14:30:00Z","v":1528,"vw":134.062813},{"c":134,"h":134.5472,"l":133.93,"n":73,"o":134.235,"t":"2026-10-19T14:35:00Z","v":3204,"vw":134.028894},{"c":134.02,"h":134.02,"l":133.6601,"n":8,"o":133.6601,"t":"2026-10-19T14:40:00Z","v":1779,"vw":133.70018},{"c":134.18,"h":134.18,"l":134.18,"n":52,"o":134.18,"t":"2026-10-19T14:45:00Z","v":894,"vw":134.18},{"c":134.1,"h":134.1,"l":134.1,"n":7,"o":134.1,"t":"2026-10-19T14:55:00Z","v":258,"vw":134.1},{"c":134.33,"h":134.33,"l":134.33,"n":6,"o":134.33,"t":"2026-10-19T15:00:00Z","v":213,"vw":134.33},{"c":134.56,"h":135.195,"l":134.56,"n":77,"o":135,"t":"2026-10-19T15:10:00Z","v":3875,"vw":135.104213},{"c":135.18,"h":135.18,"l":135.18,"n":1,"o":135.18,"t":"2026-10-19T15:15:00Z","v":128,"vw":135.18},{"c":134.88,"h":134.88,"l":134.56,"n":80,"o":134.65,"t":"2026-10-19T15:20:00Z","v":2255,"vw":134.606923},{"c":134.74,"h":134.895,"l":134.74,"n":14,"o":134.895,"t":"2026-10-19T15:30:00Z","v":489,"vw":134.853995},{"c":134.785,"h":134.785,"l":134.785,"n":10,"o":134.785,"t":"2026-10-19T15:45:00Z","v":272,"vw":134.785},{"c":134.49,"h":134.61,"l":134.48,"n":39,"o":134.61,"t":"2026-10-19T15:50:00Z","v":1864,"vw":134.543},{"c":134.665,"h":134.665,"l":134.45,"n":34,"o":134.48,"t":"2026-10-19T15:55:00Z","v":1661,"vw":134.488333},{"c":134.3,"h":134.45,"l":134.23,"n":110,"o":134.45,"t":"2026-10-19T16:00:00Z","v":3142,"vw":134.31609},{"c":134.355,"h":134.355,"l":134.355,"n":12,"o":134.355,"t":"2026-10-19T16:05:00Z","v":167,"vw":134.355},{"c":134.775,"h":134.775,"l":134.355,"n":62,"o":134.355,"t":"2026-10-19T16:10:00Z","v":1371,"vw":134.64494},{"c":134.28,"h":134.28,"l":134.28,"n":18,"o":134.28,"t":"2026-10-19T16:20:00Z","v":755,"vw":134.28},{"c":134.15,"h":134.18,"l":134.15,"n":49,"o":134.18,"t":"2026-10-19T16:30:00Z","v":1131,"vw":134.162},{"c":134.185,"h":134.185,"l":134.185,"n":10,"o":134.185,"t":"2026-10-19T16:40:00Z","v":589,"vw":134.185},{"c":134.185,"h":134.185,"l":134.185,"n":5,"o":134.185,"t":"2026-10-19T16:45:00Z","v":237,"vw":134.185},{"c":134.02,"h":134.08,"l":134.02,"n":107,"o":134.03,"t":"2026-10-19T16:50:00Z","v":2131,"vw":134.034375},{"c":133.71,"h":133.71,"l":133.65,"n":37,"o":133.66,"t":"2026-10-19T16:55:00Z","v":1098,"vw":133.683334},{"c":133.57,"h":133.57,"l":133.57,"n":11,"o":133.57,"t":"2026-10-19T17:00:00Z","v":252,"vw":133.57},{"c":133.5,"h":133.5,"l":133.5,"n":16,"o":133.5,"t":"2026-10-19T17:05:00Z","v":274,"vw":133.5},{"c":133.805,"h":133.805,"l":133.805,"n":7,"o":133.805,"t":"2026-10-19T17:10:00Z","v":240,"vw":133.805},{"c":133.69,"h":133.69,"l":133.69,"n":5,"o":133.69,"t":"2026-10-19T17:15:00Z","v":118,"vw":133.69},{"c":133.69,"h":133.7958,"l":133.56,"n":21,"o":133.56,"t":"2026-10-19T17:20:00Z","v":1794,"vw":133.673278},{"c":133.84,"h":133.84,"l":133.77,"n":63,"o":133.77,"t":"2026-10-19T17:30:00Z","v":1255,"vw":133.793333},{"c":133.9692,"h":133.9692,"l":133.65,"n":21,"o":133.65,"t":"2026-10-19T17:35:00Z","v":780,"vw":133.8343},{"c":133.64,"h":133.64,"l":133.64,"n":15,"o":133.64,"t":"2026-10-19T17:40:00Z","v":512,"vw":133.64},{"c":133.76,"h":133.76,"l":133.56,"n":123,"o":133.62,"t":"2026-10-19T17:45:00Z","v":3348,"vw":133.617437},{"c":133.9,"h":133.9,"l":133.72,"n":30,"o":133.725,"t":"2026-10-19T17:55:00Z","v":1050,"vw":133.765},{"c":133.55,"h":133.79,"l":133.55,"n":33,"o":133.675,"t":"2026-10-19T18:00:00Z","v":1071,"vw":133.638333},{"c":133.59,"h":133.6,"l":133.55,"n":14,"o":133.6,"t":"2026-10-19T18:05:00Z","v":575,"vw":133.58},{"c":134.01,"h":134.03,"l":133.71,"n":150,"o":133.84,"t":"2026-10-19T18:10:00Z","v":4319,"vw":133.808591},{"c":133.88,"h":133.88,"l":133.88,"n":16,"o":133.88,"t":"2026-10-19T18:15:00Z","v":219,"vw":133.88},{"c":134,"h":134,"l":133.93,"n":42,"o":133.93,"t":"2026-10-19T18:20:00Z","v":1428,"vw":133.97375},{"c":134.09,"h":134.09,"l":133.81,"n":78,"o":133.9,"t":"2026-10-19T18:30:00Z","v":2251,"vw":134.021153},{"c":133.9,"h":133.975,"l":133.9,"n":39,"o":133.975,"t":"2026-10-19T18:35:00Z","v":1496,"vw":133.941667},{"c":133.975,"h":134.12,"l":133.96,"n":82,"o":133.96,"t":"2026-10-19T18:45:00Z","v":4208,"vw":134.103125},{"c":134.135,"h":134.1351,"l":133.9,"n":71,"o":134.07,"t":"2026-10-19T18:50:00Z","v":2622,"vw":134.064529},{"c":134,"h":134.12,"l":133.9,"n":171,"o":134.12,"t":"2026-10-19T18:55:00Z","v":6328,"vw":133.942421},{"c":134.1,"h":134.1,"l":134.1,"n":7,"o":134.1,"t":"2026-10-19T19:00:00Z","v":179,"vw":134.1},{"c":133.995,"h":133.995,"l":133.85,"n":41,"o":133.9,"t":"2026-10-19T19:05:00Z","v":1410,"vw":133.878889},{"c":133.461,"h":133.85,"l":133.461,"n":147,"o":133.85,"t":"2026-10-19T19:10:00Z","v":3739,"vw":133.70953},{"c":133.47,"h":133.71,"l":133.35,"n":122,"o":133.58,"t":"2026-10-19T19:15:00Z","v":5648,"vw":133.606727},{"c":133.6,"h":133.6,"l":133.32,"n":46,"o":133.32,"t":"2026-10-19T19:20:00Z","v":2093,"vw":133.507222},{"c":133.49,"h":133.49,"l":133.49,"n":19,"o":133.49,"t":"2026-10-19T19:25:00Z","v":452,"vw":133.49},{"c":133.46,"h":133.465,"l":133.37,"n":49,"o":133.37,"t":"2026-10-19T19:30:00Z","v":1197,"vw":133.44},{"c":133.71,"h":133.96,"l":133.62,"n":132,"o":133.62,"t":"2026-10-19T19:35:00Z","v":2636,"vw":133.751429},{"c":134.05,"h":134.06,"l":133.87,"n":160,"o":133.87,"t":"2026-10-19T19:40:00Z","v":3518,"vw":133.935556},{"c":133.915,"h":134.065,"l":133.81,"n":316,"o":133.87,"t":"2026-10-19T19:45:00Z","v":10777,"vw":133.955628},{"c":133.75,"h":134.39,"l":133.75,"n":219,"o":134.12,"t":"2026-10-19T19:50:00Z","v":7867,"vw":133.961194},{"c":134.22,"h":134.47,"l":133.72,"n":786,"o":133.72,"t":"2026-10-19T19:55:00Z","v":22952,"vw":134.116801},{"c":133.99,"h":133.99,"l":133.99,"n":50,"o":133.99,"t":"2026-10-19T20:00:00Z","v":91407,"vw":133.99},{"c":132.7,"h":133.275,"l":131.55,"n":55,"o":133.18,"t":"2026-10-20T13:30:00Z","v":9569,"vw":132.425762},{"c":133.23,"h":133.23,"l":133.05,"n":54,"o":133.05,"t":"2026-10-20T13:35:00Z","v":2885,"vw":133.212},{"c":133.23,"h":133.25,"l":133.23,"n":29,"o":133.25,"t":"2026-10-20T13:40:00Z","v":1735,"vw":133.234},{"c":132.84,"h":132.84,"l":132.84,"n":41,"o":132.84,"t":"2026-10-20T13:45:00Z","v":1220,"vw":132.84},{"c":132.93,"h":132.93,"l":132.93,"n":11,"o":132.93,"t":"2026-10-20T13:50:00Z","v":217,"vw":132.93},{"c":133.43,"h":133.43,"l":133.07,"n":24,"o":133.43,"t":"2026-10-20T13:55:00Z","v":763,"vw":133.270376},{"c":132.5,"h":133.62,"l":132.5,"n":124,"o":133.6,"t":"2026-10-20T14:00:00Z","v":6619,"vw":133.059872},{"c":133.36,"h":133.36,"l":133.03,"n":31,"o":133.03,"t":"2026-10-20T14:05:00Z","v":993,"vw":133.1125},{"c":133.33,"h":133.46,"l":133.33,"n":6,"o":133.46,"t":"2026-10-20T14:10:00Z","v":226,"vw":133.399535},{"c":133.8,"h":133.8,"l":133.47,"n":176,"o":133.47,"t":"2026-10-20T14:15:00Z","v":2387,"vw":133.656576},{"c":134.16,"h":134.16,"l":134.15,"n":10,"o":134.15,"t":"2026-10-20T14:20:00Z","v":310,"vw":134.155595},{"c":135.64,"h":135.64,"l":134.86,"n":52,"o":134.86,"t":"2026-10-20T14:25:00Z","v":1340,"vw":135.105},{"c":135.47,"h":135.57,"l":135.47,"n":14,"o":135.57,"t":"2026-10-20T14:30:00Z","v":257,"vw":135.52},{"c":135.34,"h":135.34,"l":135.34,"n":10,"o":135.34,"t":"2026-10-20T14:35:00Z","v":110,"vw":135.34},{"c":135.59,"h":135.59,"l":135,"n":34,"o":135,"t":"2026-10-20T14:40:00Z","v":857,"vw":135.297632},{"c":135.69,"h":136.12,"l":135.69,"n":27,"o":136.12,"t":"2026-10-20T14:45:00Z","v":701,"vw":135.86},{"c":135.31,"h":135.31,"l":135.31,"n":7,"o":135.31,"t":"2026-10-20T14:50:00Z","v":212,"vw":135.31},{"c":135.62,"h":135.62,"l":135.4564,"n":31,"o":135.4564,"t":"2026-10-20T14:55:00Z","v":784,"vw":135.555382},{"c":135.31,"h":135.64,"l":135.31,"n":80,"o":135.63,"t":"2026-10-20T15:00:00Z","v":1913,"vw":135.456727},{"c":134.99,"h":135.18,"l":134.99,"n":42,"o":135.18,"t":"2026-10-20T15:05:00Z","v":1215,"vw":135.0875},{"c":134.48,"h":134.92,"l":134.48,"n":80,"o":134.92,"t":"2026-10-20T15:10:00Z","v":2373,"vw":134.68375},{"c":134.93,"h":135.03,"l":134.93,"n":33,"o":135.03,"t":"2026-10-20T15:15:00Z","v":699,"vw":134.98},{"c":134.31,"h":135.015,"l":134.31,"n":8,"o":135.015,"t":"2026-10-20T15:20:00Z","v":254,"vw":134.6625},{"c":134.61,"h":134.61,"l":134.61,"n":4,"o":134.61,"t":"2026-10-20T15:30:00Z","v":143,"vw":134.61},{"c":134.595,"h":134.61,"l":134.33,"n":20,"o":134.33,"t":"2026-10-20T15:35:00Z","v":473,"vw":134.511667},{"c":134.37,"h":134.62,"l":134.32,"n":35,"o":134.62,"t":"2026-10-20T15:45:00Z","v":991,"vw":134.47},{"c":134.76,"h":134.76,"l":134.53,"n":47,"o":134.565,"t":"2026-10-20T15:50:00Z","v":847,"vw":134.597927},{"c":134.655,"h":134.655,"l":134.655,"n":4,"o":134.655,"t":"2026-10-20T15:55:00Z","v":202,"vw":134.655},{"c":134.37,"h":134.46,"l":134.36,"n":15,"o":134.46,"t":"2026-10-20T16:00:00Z","v":972,"vw":134.375338},{"c":134.42,"h":134.42,"l":134.41,"n":39,"o":134.41,"t":"2026-10-20T16:05:00Z","v":1647,"vw":134.411},{"c":134.29,"h":134.32,"l":134.29,"n":50,"o":134.32,"t":"2026-10-20T16:10:00Z","v":2028,"vw":134.31422},{"c":134.33,"h":134.33,"l":134.33,"n":2,"o":134.33,"t":"2026-10-20T16:15:00Z","v":108,"vw":134.33},{"c":134.06,"h":134.06,"l":134.06,"n":27,"o":134.06,"t":"2026-10-20T16:20:00Z","v":461,"vw":134.06},{"c":134.58,"h":134.58,"l":134.3,"n":54,"o":134.3,"t":"2026-10-20T16:25:00Z","v":1325,"vw":134.385},{"c":134.66,"h":134.955,"l":134.66,"n":29,"o":134.815,"t":"2026-10-20T16:35:00Z","v":718,"vw":134.792353},{"c":134.98,"h":134.98,"l":134.86,"n":22,"o":134.98,"t":"2026-10-20T16:40:00Z","v":545,"vw":134.94},{"c":134.96,"h":134.96,"l":134.46,"n":17,"o":134.46,"t":"2026-10-20T16:45:00Z","v":479,"vw":134.71},{"c":134.625,"h":134.93,"l":134.52,"n":86,"o":134.9,"t":"2026-10-20T16:50:00Z","v":3022,"vw":134.785763},{"c":134.82,"h":134.82,"l":134.82,"n":4,"o":134.82,"t":"2026-10-20T16:55:00Z","v":116,"vw":134.82},{"c":135.125,"h":135.125,"l":134.86,"n":71,"o":134.86,"t":"2026-10-20T17:00:00Z","v":1309,"vw":135.002411},{"c":134.86,"h":135.305,"l":134.86,"n":107,"o":135.135,"t":"2026-10-20T17:05:00Z","v":2967,"vw":135.086115},{"c":134.935,"h":134.99,"l":134.935,"n":15,"o":134.99,"t":"2026-10-20T17:15:00Z","v":356,"vw":134.9625},{"c":134.905,"h":134.905,"l":134.905,"n":7,"o":134.905,"t":"2026-10-20T17:20:00Z","v":285,"vw":134.905},{"c":134.915,"h":135.508,"l":134.905,"n":165,"o":134.905,"t":"2026-10-20T17:25:00Z","v":5960,"vw":135.285836},{"c":135.34,"h":135.34,"l":135.34,"n":8,"o":135.34,"t":"2026-10-20T17:35:00Z","v":117,"vw":135.34},{"c":135.36,"h":135.36,"l":135.33,"n":42,"o":135.33,"t":"2026-10-20T17:40:00Z","v":1039,"vw":135.3525},{"c":135.315,"h":135.465,"l":135.315,"n":33,"o":135.465,"t":"2026-10-20T17:45:00Z","v":729,"vw":135.383182},{"c":135.41,"h":135.44,"l":135.32,"n":13,"o":135.32,"t":"2026-10-20T17:50:00Z","v":391,"vw":135.39},{"c":135.43,"h":135.43,"l":135.43,"n":26,"o":135.43,"t":"2026-10-20T17:55:00Z","v":677,"vw":135.43},{"c":135.425,"h":135.425,"l":135.425,"n":12,"o":135.425,"t":"2026-10-20T18:05:00Z","v":362,"vw":135.425},{"c":135.665,"h":135.675,"l":135.535,"n":120,"o":135.65,"t":"2026-10-20T18:10:00Z","v":2430,"vw":135.644665},{"c":135.32,"h":135.59,"l":135.32,"n":79,"o":135.38,"t":"2026-10-20T18:20:00Z","v":1619,"vw":135.392},{"c":135.48,"h":135.48,"l":135.48,"n":15,"o":135.48,"t":"2026-10-20T18:30:00Z","v":268,"vw":135.48},{"c":135.23,"h":135.23,"l":135.23,"n":58,"o":135.23,"t":"2026-10-20T18:40:00Z","v":1090,"vw":135.23},{"c":135.165,"h":135.22,"l":135.1,"n":110,"o":135.16,"t":"2026-10-20T18:45:00Z","v":4884,"vw":135.158995},{"c":135.28,"h":135.28,"l":134.99,"n":136,"o":135.03,"t":"2026-10-20T18:50:00Z","v":3359,"vw":135.044545},{"c":135.14,"h":135.3,"l":135.14,"n":35,"o":135.3,"t":"2026-10-20T18:55:00Z","v":997,"vw":135.22158},{"c":135.165,"h":135.19,"l":135.165,"n":48,"o":135.17,"t":"2026-10-20T19:00:00Z","v":1201,"vw":135.174202},{"c":135.255,"h":135.29,"l":135.07,"n":66,"o":135.29,"t":"2026-10-20T19:05:00Z","v":1757,"vw":135.18318},{"c":135.22,"h":135.255,"l":135.01,"n":49,"o":135.01,"t":"2026-10-20T19:10:00Z","v":1306,"vw":135.188073},{"c":135.33,"h":135.33,"l":134.64,"n":459,"o":135.05,"t":"2026-10-20T19:15:00Z","v":25139,"vw":134.904902},{"c":134.88,"h":135.155,"l":134.88,"n":74,"o":135.09,"t":"2026-10-20T19:20:00Z","v":1584,"vw":135.04},{"c":134.945,"h":135.05,"l":134.79,"n":89,"o":134.81,"t":"2026-10-20T19:25:00Z","v":2341,"vw":134.884261},{"c":135.065,"h":135.14,"l":134.85,"n":96,"o":135.11,"t":"2026-10-20T19:30:00Z","v":2887,"vw":135.054667},{"c":134.71,"h":134.85,"l":134.71,"n":209,"o":134.845,"t":"2026-10-20T19:35:00Z","v":6242,"vw":134.779532},{"c":135.15,"h":135.15,"l":134.71,"n":233,"o":134.715,"t":"2026-10-20T19:40:00Z","v":7525,"vw":134.985056},{"c":135.34,"h":135.395,"l":135.145,"n":266,"o":135.145,"t":"2026-10-20T19:45:00Z","v":7638,"vw":135.289121},{"c":135.255,"h":135.34,"l":135.16,"n":221,"o":135.18,"t":"2026-10-20T19:50:00Z","v":6547,"vw":135.228924},{"c":135.73,"h":135.79,"l":135.18,"n":923,"o":135.22,"t":"2026-10-20T19:55:00Z","v":36743,"vw":135.468014},{"c":135.56,"h":135.56,"l":135.56,"n":32,"o":135.56,"t":"2026-10-20T20:00:00Z","v":53802,"vw":135.56},{"c":136.65,"h":137.73,"l":136.65,"n":14,"o":137.73,"t":"2026-10-21T13:30:00Z","v":1740,"vw":137.650782},{"c":136.67,"h":137.66,"l":136.29,"n":55,"o":137.5,"t":"2026-10-21T13:35:00Z","v":2806,"vw":137.115905},{"c":136.42,"h":136.42,"l":136.42,"n":32,"o":136.42,"t":"2026-10-21T13:40:00Z","v":916,"vw":136.42},{"c":136.38,"h":136.73,"l":136.38,"n":33,"o":136.59,"t":"2026-10-21T13:45:00Z","v":1141,"vw":136.566667},{"c":136.77,"h":136.77,"l":136.375,"n":24,"o":136.375,"t":"2026-10-21T13:50:00Z","v":793,"vw":136.643},{"c":136.86,"h":136.87,"l":136.86,"n":6,"o":136.87,"t":"2026-10-21T13:55:00Z","v":241,"vw":136.865},{"c":136.86,"h":136.86,"l":136.86,"n":15,"o":136.86,"t":"2026-10-21T14:00:00Z","v":346,"vw":136.86},{"c":137.14,"h":137.14,"l":137.14,"n":13,"o":137.14,"t":"2026-10-21T14:05:00Z","v":920,"vw":137.14},{"c":136.495,"h":136.495,"l":136.3,"n":16,"o":136.3,"t":"2026-10-21T14:10:00Z","v":417,"vw":136.386667},{"c":137.2,"h":137.4,"l":136.87,"n":64,"o":136.87,"t":"2026-10-21T14:15:00Z","v":2219,"vw":137.055714},{"c":137.04,"h":137.04,"l":137.04,"n":4,"o":137.04,"t":"2026-10-21T14:25:00Z","v":147,"vw":137.04},{"c":137.915,"h":137.915,"l":137.32,"n":28,"o":137.32,"t":"2026-10-21T14:40:00Z","v":763,"vw":137.567401},{"c":137.92,"h":137.92,"l":137.915,"n":13,"o":137.915,"t":"2026-10-21T14:45:00Z","v":252,"vw":137.9175},{"c":137.875,"h":138.43,"l":137.875,"n":24,"o":138.43,"t":"2026-10-21T14:50:00Z","v":502,"vw":138.03267},{"c":137.44,"h":137.72,"l":137.44,"n":19,"o":137.72,"t":"2026-10-21T14:55:00Z","v":269,"vw":137.58},{"c":137.725,"h":137.88,"l":137.41,"n":79,"o":137.47,"t":"2026-10-21T15:00:00Z","v":3511,"vw":137.62853},{"c":138.005,"h":138.005,"l":137.83,"n":24,"o":137.835,"t":"2026-10-21T15:05:00Z","v":1704,"vw":137.860165},{"c":138.125,"h":138.23,"l":137.92,"n":51,"o":138.04,"t":"2026-10-21T15:25:00Z","v":1705,"vw":138.050417},{"c":138.075,"h":138.075,"l":138.075,"n":3,"o":138.075,"t":"2026-10-21T15:40:00Z","v":139,"vw":138.075},{"c":137.8,"h":138.48,"l":137.8,"n":60,"o":138.22,"t":"2026-10-21T15:45:00Z","v":8508,"vw":138.39527},{"c":138.225,"h":138.39,"l":138.225,"n":7,"o":138.39,"t":"2026-10-21T16:00:00Z","v":742,"vw":138.251699},{"c":137.84,"h":138.225,"l":137.76,"n":114,"o":138.225,"t":"2026-10-21T16:05:00Z","v":3126,"vw":137.915614},{"c":137.99,"h":137.99,"l":137.98,"n":16,"o":137.98,"t":"2026-10-21T16:10:00Z","v":529,"vw":137.983333},{"c":137.93,"h":137.93,"l":137.93,"n":1,"o":137.93,"t":"2026-10-21T16:30:00Z","v":100,"vw":137.93},{"c":138.68,"h":138.68,"l":137.93,"n":55,"o":137.93,"t":"2026-10-21T16:35:00Z","v":1129,"vw":138.253661},{"c":138.7,"h":138.7,"l":138.18,"n":57,"o":138.6,"t":"2026-10-21T16:40:00Z","v":3207,"vw":138.398479},{"c":138.54,"h":138.87,"l":138.515,"n":10,"o":138.87,"t":"2026-10-21T16:50:00Z","v":851,"vw":138.566875},{"c":139.07,"h":139.07,"l":138.89,"n":30,"o":138.89,"t":"2026-10-21T16:55:00Z","v":715,"vw":138.94},{"c":139.05,"h":139.05,"l":139.03,"n":6,"o":139.03,"t":"2026-10-21T17:00:00Z","v":213,"vw":139.04},{"c":139.23,"h":139.23,"l":139.1399,"n":34,"o":139.1399,"t":"2026-10-21T17:05:00Z","v":831,"vw":139.167555},{"c":138.82,"h":139.015,"l":138.64,"n":88,"o":139.015,"t":"2026-10-21T17:10:00Z","v":2532,"vw":138.875629},{"c":138.83,"h":138.85,"l":138.83,"n":18,"o":138.84,"t":"2026-10-21T17:15:00Z","v":641,"vw":138.84},{"c":138.99,"h":138.99,"l":138.99,"n":19,"o":138.99,"t":"2026-10-21T17:20:00Z","v":362,"vw":138.99},{"c":138.79,"h":139.05,"l":138.79,"n":10,"o":139.05,"t":"2026-10-21T17:25:00Z","v":288,"vw":138.891961},{"c":139.199,"h":139.199,"l":139.05,"n":51,"o":139.05,"t":"2026-10-21T17:30:00Z","v":1129,"vw":139.1495},{"c":139.2,"h":139.2,"l":139.2,"n":11,"o":139.2,"t":"2026-10-21T17:35:00Z","v":296,"vw":139.2},{"c":139.505,"h":139.58,"l":139.29,"n":61,"o":139.29,"t":"2026-10-21T17:40:00Z","v":2174,"vw":139.441933},{"c":139.435,"h":139.78,"l":139.435,"n":24,"o":139.78,"t":"2026-10-21T17:45:00Z","v":651,"vw":139.569087},{"c":139.85,"h":139.85,"l":139.7,"n":26,"o":139.7,"t":"2026-10-21T17:50:00Z","v":481,"vw":139.783333},{"c":139.645,"h":139.92,"l":139.645,"n":12,"o":139.92,"t":"2026-10-21T17:55:00Z","v":234,"vw":139.7825},{"c":139.6,"h":139.6,"l":139.44,"n":46,"o":139.6,"t":"2026-10-21T18:00:00Z","v":773,"vw":139.535},{"c":139.29,"h":139.485,"l":139.29,"n":58,"o":139.485,"t":"2026-10-21T18:05:00Z","v":1261,"vw":139.360495},{"c":139.33,"h":139.33,"l":139.33,"n":12,"o":139.33,"t":"2026-10-21T18:10:00Z","v":393,"vw":139.33},{"c":139.34,"h":139.56,"l":139.34,"n":22,"o":139.56,"t":"2026-10-21T18:15:00Z","v":531,"vw":139.453333},{"c":139.47,"h":139.47,"l":139.47,"n":6,"o":139.47,"t":"2026-10-21T18:20:00Z","v":180,"vw":139.47},{"c":139.13,"h":139.18,"l":139.11,"n":72,"o":139.18,"t":"2026-10-21T18:25:00Z","v":1679,"vw":139.1475},{"c":139.36,"h":139.41,"l":139.27,"n":100,"o":139.33,"t":"2026-10-21T18:30:00Z","v":4401,"vw":139.334841},{"c":139.25,"h":139.36,"l":139.25,"n":32,"o":139.36,"t":"2026-10-21T18:35:00Z","v":607,"vw":139.302381},{"c":139.43,"h":139.43,"l":139.43,"n":5,"o":139.43,"t":"2026-10-21T18:40:00Z","v":207,"vw":139.43},{"c":138.94,"h":139.44,"l":138.94,"n":132,"o":139.43,"t":"2026-10-21T18:45:00Z","v":2588,"vw":139.136882},{"c":138.76,"h":138.76,"l":138.76,"n":14,"o":138.76,"t":"2026-10-21T18:50:00Z","v":164,"vw":138.76},{"c":138.34,"h":138.34,"l":138.34,"n":28,"o":138.34,"t":"2026-10-21T18:55:00Z","v":224,"vw":138.34},{"c":137.86,"h":138.17,"l":137.86,"n":90,"o":138.06,"t":"2026-10-21T19:00:00Z","v":1552,"vw":138.017901},{"c":138.205,"h":138.37,"l":138.205,"n":41,"o":138.37,"t":"2026-10-21T19:05:00Z","v":866,"vw":138.287},{"c":138.08,"h":138.08,"l":138.08,"n":8,"o":138.08,"t":"2026-10-21T19:10:00Z","v":123,"vw":138.08},{"c":138.405,"h":138.87,"l":138.4,"n":67,"o":138.47,"t":"2026-10-21T19:15:00Z","v":2068,"vw":138.498097},{"c":138.56,"h":138.69,"l":138.56,"n":48,"o":138.69,"t":"2026-10-21T19:20:00Z","v":1078,"vw":138.578571},{"c":138.83,"h":138.83,"l":138.6,"n":19,"o":138.6,"t":"2026-10-21T19:25:00Z","v":264,"vw":138.715},{"c":138.45,"h":138.7,"l":138.45,"n":139,"o":138.7,"t":"2026-10-21T19:30:00Z","v":3974,"vw":138.609241},{"c":138.36,"h":138.3601,"l":138.35,"n":81,"o":138.3601,"t":"2026-10-21T19:35:00Z","v":1389,"vw":138.35602},{"c":138.49,"h":138.49,"l":138.375,"n":197,"o":138.375,"t":"2026-10-21T19:40:00Z","v":657,"vw":138.432214},{"c":138.6,"h":138.77,"l":138.54,"n":176,"o":138.54,"t":"2026-10-21T19:45:00Z","v":5077,"vw":138.628191},{"c":138.49,"h":138.53,"l":138.27,"n":177,"o":138.53,"t":"2026-10-21T19:50:00Z","v":5285,"vw":138.385456},{"c":138.58,"h":138.805,"l":138.27,"n":613,"o":138.435,"t":"2026-10-21T19:55:00Z","v":22097,"vw":138.51422},{"c":138.58,"h":138.58,"l":138.58,"n":40,"o":138.58,"t":"2026-10-21T20:00:00Z","v":46167,"vw":138.58},{"c":137,"h":137.4,"l":137,"n":18,"o":137.4,"t":"2026-10-22T13:30:00Z","v":1481,"vw":137.27117},{"c":136.445,"h":136.64,"l":136.445,"n":59,"o":136.48,"t":"2026-10-22T13:35:00Z","v":1940,"vw":136.537},{"c":135.095,"h":135.895,"l":135.07,"n":67,"o":135.425,"t":"2026-10-22T13:40:00Z","v":1471,"vw":135.288259},{"c":136.62,"h":136.92,"l":135.96,"n":59,"o":136.35,"t":"2026-10-22T13:50:00Z","v":2444,"vw":136.581044},{"c":136.38,"h":136.39,"l":136.2,"n":65,"o":136.33,"t":"2026-10-22T13:55:00Z","v":2465,"vw":136.312},{"c":136.75,"h":136.75,"l":136,"n":35,"o":136.3,"t":"2026-10-22T14:00:00Z","v":1738,"vw":136.409758},{"c":136.45,"h":136.45,"l":136.2,"n":59,"o":136.2,"t":"2026-10-22T14:05:00Z","v":1219,"vw":136.248391},{"c":135.83,"h":135.8925,"l":135.83,"n":24,"o":135.86,"t":"2026-10-22T14:15:00Z","v":612,"vw":135.855625},{"c":135.32,"h":135.63,"l":135.32,"n":70,"o":135.63,"t":"2026-10-22T14:20:00Z","v":823,"vw":135.475},{"c":134.83,"h":135.41,"l":134.83,"n":176,"o":135.41,"t":"2026-10-22T14:25:00Z","v":6268,"vw":135.025142},{"c":134.68,"h":135.02,"l":134.545,"n":217,"o":134.98,"t":"2026-10-22T14:30:00Z","v":7179,"vw":134.863429},{"c":135.08,"h":135.1,"l":135.08,"n":15,"o":135.1,"t":"2026-10-22T14:35:00Z","v":610,"vw":135.086667},{"c":134.88,"h":134.88,"l":134.88,"n":8,"o":134.88,"t":"2026-10-22T14:40:00Z","v":233,"vw":134.88},{"c":135.51,"h":135.63,"l":135.32,"n":40,"o":135.6,"t":"2026-10-22T14:55:00Z","v":975,"vw":135.529936},{"c":135.41,"h":135.41,"l":135.11,"n":68,"o":135.13,"t":"2026-10-22T15:00:00Z","v":2224,"vw":135.213333},{"c":135.66,"h":135.66,"l":135.345,"n":18,"o":135.345,"t":"2026-10-22T15:05:00Z","v":1710,"vw":135.384375},{"c":135.71,"h":135.81,"l":135.71,"n":37,"o":135.8,"t":"2026-10-22T15:10:00Z","v":1071,"vw":135.79},{"c":135.86,"h":136.065,"l":135.84,"n":66,"o":135.88,"t":"2026-10-22T15:15:00Z","v":2219,"vw":135.922776},{"c":135.815,"h":135.815,"l":135.815,"n":13,"o":135.815,"t":"2026-10-22T15:20:00Z","v":248,"vw":135.815},{"c":135.07,"h":135.07,"l":135.07,"n":24,"o":135.07,"t":"2026-10-22T15:25:00Z","v":323,"vw":135.07},{"c":135.21,"h":135.21,"l":135.03,"n":28,"o":135.03,"t":"2026-10-22T15:30:00Z","v":577,"vw":135.15},{"c":135.14,"h":135.21,"l":135.14,"n":71,"o":135.21,"t":"2026-10-22T15:35:00Z","v":1204,"vw":135.186667},{"c":135.43,"h":135.43,"l":135.13,"n":19,"o":135.13,"t":"2026-10-22T15:40:00Z","v":2921,"vw":135.418336},{"c":134.94,"h":135.255,"l":134.94,"n":80,"o":135.255,"t":"2026-10-22T15:50:00Z","v":1290,"vw":135.109599},{"c":135.135,"h":135.135,"l":135.13,"n":20,"o":135.13,"t":"2026-10-22T15:55:00Z","v":1129,"vw":135.13249},{"c":134.9,"h":135.125,"l":134.9,"n":37,"o":135.125,"t":"2026-10-22T16:00:00Z","v":1197,"vw":135.094162},{"c":135.03,"h":135.36,"l":134.7,"n":260,"o":135.125,"t":"2026-10-22T16:05:00Z","v":21553,"vw":135.017462},{"c":134.73,"h":135.05,"l":134.67,"n":118,"o":134.96,"t":"2026-10-22T16:10:00Z","v":7499,"vw":134.921788},{"c":134.78,"h":134.965,"l":134.715,"n":160,"o":134.745,"t":"2026-10-22T16:15:00Z","v":8805,"vw":134.771144},{"c":134.86,"h":134.89,"l":134.81,"n":143,"o":134.87,"t":"2026-10-22T16:20:00Z","v":4887,"vw":134.848825},{"c":134.735,"h":134.89,"l":134.67,"n":234,"o":134.85,"t":"2026-10-22T16:25:00Z","v":9419,"vw":134.762082},{"c":134.815,"h":134.86,"l":134.55,"n":103,"o":134.735,"t":"2026-10-22T16:30:00Z","v":4237,"vw":134.726089},{"c":134.61,"h":134.61,"l":134.295,"n":117,"o":134.58,"t":"2026-10-22T16:45:00Z","v":2883,"vw":134.470278},{"c":134.4,"h":134.62,"l":134.275,"n":180,"o":134.52,"t":"2026-10-22T16:50:00Z","v":10814,"vw":134.431939},{"c":134.54,"h":134.73,"l":134.505,"n":136,"o":134.575,"t":"2026-10-22T16:55:00Z","v":17167,"vw":134.542372},{"c":134.19,"h":134.65,"l":134.19,"n":281,"o":134.52,"t":"2026-10-22T17:00:00Z","v":11188,"vw":134.518255},{"c":134.08,"h":134.14,"l":134.08,"n":79,"o":134.14,"t":"2026-10-22T17:05:00Z","v":1886,"vw":134.115},{"c":134.27,"h":134.27,"l":134.2,"n":10,"o":134.2,"t":"2026-10-22T17:10:00Z","v":300,"vw":134.235},{"c":133.94,"h":134.26,"l":133.94,"n":84,"o":134.095,"t":"2026-10-22T17:15:00Z","v":2888,"vw":134.15619},{"c":134.02,"h":134.02,"l":133.78,"n":24,"o":133.78,"t":"2026-10-22T17:20:00Z","v":508,"vw":133.916104},{"c":133.79,"h":133.89,"l":133.79,"n":98,"o":133.89,"t":"2026-10-22T17:35:00Z","v":1721,"vw":133.866771},{"c":133.76,"h":133.79,"l":133.74,"n":74,"o":133.79,"t":"2026-10-22T17:40:00Z","v":4033,"vw":133.752183},{"c":133.24,"h":133.62,"l":133.19,"n":119,"o":133.62,"t":"2026-10-22T17:45:00Z","v":3360,"vw":133.389683},{"c":133.255,"h":133.255,"l":133.255,"n":6,"o":133.255,"t":"2026-10-22T17:55:00Z","v":121,"vw":133.255},{"c":132.9275,"h":133.255,"l":132.9275,"n":112,"o":133.255,"t":"2026-10-22T18:00:00Z","v":2230,"vw":133.011196},{"c":133.23,"h":133.23,"l":132.825,"n":67,"o":132.825,"t":"2026-10-22T18:05:00Z","v":1762,"vw":133.03425},{"c":132.865,"h":133.295,"l":132.78,"n":79,"o":133.295,"t":"2026-10-22T18:15:00Z","v":1561,"vw":132.930838},{"c":132.63,"h":133.05,"l":132.63,"n":191,"o":133.02,"t":"2026-10-22T18:20:00Z","v":5469,"vw":132.755037},{"c":132.34,"h":132.77,"l":132.34,"n":132,"o":132.77,"t":"2026-10-22T18:25:00Z","v":2756,"vw":132.599678},{"c":132.35,"h":132.74,"l":132.345,"n":45,"o":132.345,"t":"2026-10-22T18:30:00Z","v":936,"vw":132.424535},{"c":132.0075,"h":132.35,"l":132,"n":292,"o":132.35,"t":"2026-10-22T18:35:00Z","v":20866,"vw":132.111095},{"c":132,"h":132.15,"l":131.81,"n":366,"o":131.98,"t":"2026-10-22T18:40:00Z","v":23063,"vw":132.017922},{"c":132.0001,"h":132.45,"l":132,"n":106,"o":132,"t":"2026-10-22T18:45:00Z","v":5203,"vw":132.111562},{"c":132.8375,"h":132.8375,"l":132.63,"n":49,"o":132.66,"t":"2026-10-22T18:50:00Z","v":1101,"vw":132.68875},{"c":132.66,"h":132.67,"l":132.66,"n":60,"o":132.67,"t":"2026-10-22T18:55:00Z","v":921,"vw":132.664874},{"c":132.24,"h":132.36,"l":131.91,"n":246,"o":132.36,"t":"2026-10-22T19:00:00Z","v":4704,"vw":132.162263},{"c":132.03,"h":132.27,"l":132.03,"n":37,"o":132.27,"t":"2026-10-22T19:05:00Z","v":497,"vw":132.154615},{"c":132.02,"h":132.285,"l":131.93,"n":220,"o":132.27,"t":"2026-10-22T19:10:00Z","v":5391,"vw":132.091799},{"c":131.72,"h":132,"l":131.72,"n":150,"o":131.915,"t":"2026-10-22T19:15:00Z","v":3360,"vw":131.925023},{"c":132.23,"h":132.29,"l":131.59,"n":208,"o":131.6,"t":"2026-10-22T19:20:00Z","v":6235,"vw":131.862684},{"c":132.23,"h":132.23,"l":132.23,"n":14,"o":132.23,"t":"2026-10-22T19:25:00Z","v":145,"vw":132.23},{"c":132.4,"h":132.45,"l":132,"n":137,"o":132.09,"t":"2026-10-22T19:30:00Z","v":3256,"vw":132.271502},{"c":132.9,"h":132.95,"l":131.99,"n":140,"o":132.335,"t":"2026-10-22T19:35:00Z","v":3469,"vw":132.516597},{"c":132.9,"h":132.9,"l":132.88,"n":59,"o":132.89,"t":"2026-10-22T19:40:00Z","v":1433,"vw":132.895098},{"c":132.44,"h":132.945,"l":132.44,"n":222,"o":132.73,"t":"2026-10-22T19:45:00Z","v":4267,"vw":132.842446},{"c":133.065,"h":133.455,"l":132.25,"n":430,"o":132.6,"t":"2026-10-22T19:50:00Z","v":23933,"vw":132.952875},{"c":133.38,"h":133.4,"l":132.92,"n":667,"o":133.11,"t":"2026-10-22T19:55:00Z","v":18870,"vw":133.262358},{"c":133.39,"h":133.39,"l":133.39,"n":36,"o":133.39,"t":"2026-10-22T20:00:00Z","v":49726,"vw":133.39}],"history":[{"c":77.65,"h":78.56,"l":77.37,"n":3129,"o":78.32,"t":"2024-10-21T04:00:00Z","v":96928,"vw":77.852354},{"c":76.5,"h":77.57,"l":76.42,"n":2461,"o":77.57,"t":"2024-10-22T04:00:00Z","v":106942,"vw":76.731263},{"c":75.86,"h":77.02,"l":75.34,"n":3122,"o":76.17,"t":"2024-10-23T04:00:00Z","v":124325,"vw":76.019038},{"c":76.17,"h":76.75,"l":75.26,"n":2837,"o":76.09,"t":"2024-10-24T04:00:00Z","v":95092,"vw":76.053834},{"c":76.52,"h":77.23,"l":75.98,"n":2137,"o":76.85,"t":"2024-10-25T04:00:00Z","v":65564,"vw":76.542659},{"c":78.07,"h":78.46,"l":77.56,"n":2800,"o":77.58,"t":"2024-10-28T04:00:00Z","v":89639,"vw":78.118738},{"c":78.9,"h":78.9,"l":76.73,"n":4059,"o":77.73,"t":"2024-10-29T04:00:00Z","v":145131,"vw":78.516501},{"c":78.75,"h":80.335,"l":78.74,"n":4213,"o":78.85,"t":"2024-10-30T04:00:00Z","v":164805,"vw":79.291619},{"c":76.18,"h":78.76,"l":76.09,"n":2859,"o":78.76,"t":"2024-10-31T04:00:00Z","v":117804,"vw":76.710547},{"c":77.16,"h":77.91,"l":76.2,"n":2970,"o":76.83,"t":"2024-11-01T04:00:00Z","v":97571,"vw":77.146167},{"c":77.43,"h":78.35,"l":76.75,"n":2600,"o":76.75,"t":"2024-11-04T05:00:00Z","v":67532,"vw":77.466482},{"c":79.3,"h":79.31,"l":76.92,"n":3478,"o":76.92,"t":"2024-11-05T05:00:00Z","v":126858,"vw":78.988781},{"c":84.6,"h":87.06,"l":83.82,"n":11305,"o":85.35,"t":"2024-11-06T05:00:00Z","v":447144,"vw":85.034048},{"c":83.68,"h":85.17,"l":82.321,"n":4316,"o":84.48,"t":"2024-11-07T05:00:00Z","v":213611,"vw":83.739707},{"c":84.58,"h":85.76,"l":83.48,"n":4524,"o":83.84,"t":"2024-11-08T05:00:00Z","v":249160,"vw":84.697524},{"c":86.44,"h":86.965,"l":84.79,"n":3531,"o":85.75,"t":"2024-11-11T05:00:00Z","v":127945,"vw":86.403113},{"c":84.62,"h":87.1503,"l":83.995,"n":3089,"o":86.4,"t":"2024-11-12T05:00:00Z","v":99428,"vw":85.024227},{"c":84.04,"h":85.995,"l":83.355,"n":4494,"o":85.83,"t":"2024-11-13T05:00:00Z","v":246977,"vw":84.669327},{"c":83.83,"h":85.08,"l":82.81,"n":4379,"o":84.67,"t":"2024-11-14T05:00:00Z","v":183560,"vw":83.807262},{"c":82.93,"h":84.505,"l":82.82,"n":3348,"o":84.23,"t":"2024-11-15T05:00:00Z","v":252742,"vw":83.225548},{"c":85,"h":85.52,"l":83.2,"n":4553,"o":83.7,"t":"2024-11-18T05:00:00Z","v":133696,"vw":84.924147},{"c":86.92,"h":87,"l":83.94,"n":3486,"o":83.95,"t":"2024-11-19T05:00:00Z","v":120795,"vw":86.164941},{"c":87.66,"h":88.34,"l":86,"n":5059,"o":86.92,"t":"2024-11-20T05:00:00Z","v":174838,"vw":87.418547},{"c":95.41,"h":95.66,"l":88.15,"n":8867,"o":88.49,"t":"2024-11-21T05:00:00Z","v":510895,"vw":93.586604},{"c":95.54,"h":96.85,"l":92.4,"n":6389,"o":95.98,"t":"2024-11-22T05:00:00Z","v":278313,"vw":95.125978},{"c":95.33,"h":97.9799,"l":95.33,"n":5490,"o":96.53,"t":"2024-11-25T05:00:00Z","v":205098,"vw":96.18281},{"c":92.34,"h":94.58,"l":91.56,"n":4341,"o":94.58,"t":"2024-11-26T05:00:00Z","v":155967,"vw":92.36822},{"c":91.15,"h":93.03,"l":90.56,"n":4429,"o":92.28,"t":"2024-11-27T05:00:00Z","v":148762,"vw":91.280441},{"c":93.14,"h":93.42,"l":91.65,"n":2270,"o":92.13,"t":"2024-11-29T05:00:00Z","v":88208,"vw":92.892714},{"c":95.69,"h":96.21,"l":92.11,"n":5978,"o":93.4,"t":"2024-12-02T05:00:00Z","v":230244,"vw":95.120484},{"c":93.71,"h":95.81,"l":92.45,"n":3672,"o":95.61,"t":"2024-12-03T05:00:00Z","v":104610,"vw":93.684469},{"c":92.95,"h":94.34,"l":91.9505,"n":3620,"o":93.55,"t":"2024-12-04T05:00:00Z","v":180077,"vw":92.997798},{"c":93.94,"h":94.08,"l":91.4,"n":4725,"o":92.74,"t":"2024-12-05T05:00:00Z","v":168288,"vw":93.473832},{"c":95.4,"h":96.26,"l":93.98,"n":4926,"o":94.79,"t":"2024-12-06T05:00:00Z","v":144351,"vw":95.051573},{"c":94.17,"h":96.11,"l":93.06,"n":5509,"o":96.11,"t":"2024-12-09T05:00:00Z","v":169578,"vw":94.167327},{"c":96,"h":96.7,"l":92.668,"n":5297,"o":94,"t":"2024-12-10T05:00:00Z","v":177962,"vw":95.675634},{"c":94.91,"h":97.12,"l":94.21,"n":5721,"o":97.12,"t":"2024-12-11T05:00:00Z","v":338139,"vw":95.656902},{"c":94.53,"h":95.72,"l":92.255,"n":3859,"o":95.21,"t":"2024-12-12T05:00:00Z","v":195834,"vw":94.129177},{"c":93.75,"h":95.15,"l":92.42,"n":4344,"o":94.27,"t":"2024-12-13T05:00:00Z","v":196489,"vw":93.788436},{"c":94.49,"h":94.81,"l":92.99,"n":4629,"o":94,"t":"2024-12-16T05:00:00Z","v":135441,"vw":94.320971},{"c":89.95,"h":94.4529,"l":89.3,"n":5057,"o":93.98,"t":"2024-12-17T05:00:00Z","v":182611,"vw":90.294573},{"c":83.92,"h":91.03,"l":83.32,"n":6984,"o":91.03,"t":"2024-12-18T05:00:00Z","v":250781,"vw":85.581855},{"c":81.57,"h":85.75,"l":81.56,"n":5856,"o":84.84,"t":"2024-12-19T05:00:00Z","v":210700,"vw":82.402522},{"c":81.66,"h":83.13,"l":80.32,"n":5706,"o":80.71,"t":"2024-12-20T05:00:00Z","v":456894,"vw":81.719828},{"c":81.65,"h":81.68,"l":80.32,"n":4363,"o":81.1,"t":"2024-12-23T05:00:00Z","v":131101,"vw":81.365074},{"c":82.72,"h":82.72,"l":81.62,"n":2165,"o":81.87,"t":"2024-12-24T05:00:00Z","v":66477,"vw":82.34063},{"c":83.32,"h":83.49,"l":81.75,"n":2540,"o":81.75,"t":"2024-12-26T05:00:00Z","v":68748,"vw":83.031965},{"c":82.06,"h":83.42,"l":81.02,"n":4284,"o":82.35,"t":"2024-12-27T05:00:00Z","v":108225,"vw":81.996645},{"c":81.33,"h":81.9999,"l":79.98,"n":2845,"o":81.7,"t":"2024-12-30T05:00:00Z","v":75038,"vw":81.279198},{"c":81.92,"h":83.06,"l":81.75,"n":3470,"o":81.83,"t":"2024-12-31T05:00:00Z","v":114236,"vw":82.033659},{"c":82.9,"h":84.01,"l":81.525,"n":4532,"o":82.76,"t":"2025-01-02T05:00:00Z","v":114293,"vw":82.751529},{"c":85.22,"h":85.28,"l":82.985,"n":3767,"o":83.91,"t":"2025-01-03T05:00:00Z","v":205676,"vw":84.800929},{"c":85.1,"h":86.9,"l":84.28,"n":5264,"o":85.81,"t":"2025-01-06T05:00:00Z","v":211865,"vw":85.1856},{"c":84.74,"h":85.73,"l":82.48,"n":10597,"o":85.03,"t":"2025-01-07T05:00:00Z","v":402811,"vw":84.495084},{"c":83.11,"h":85.19,"l":81.23,"n":8374,"o":82.65,"t":"2025-01-08T05:00:00Z","v":294360,"vw":83.009695},{"c":83.74,"h":83.75,"l":81.13,"n":6946,"o":81.48,"t":"2025-01-10T05:00:00Z","v":184531,"vw":82.904113},{"c":82.13,"h":82.69,"l":78.3844,"n":6403,"o":82.47,"t":"2025-01-13T05:00:00Z","v":220240,"vw":81.143807},{"c":85.92,"h":86,"l":82.65,"n":4390,"o":82.65,"t":"2025-01-14T05:00:00Z","v":168929,"vw":85.133703},{"c":86.7,"h":88.26,"l":85.35,"n":4518,"o":88.26,"t":"2025-01-15T05:00:00Z","v":142245,"vw":86.452507},{"c":87.25,"h":87.99,"l":86.665,"n":3240,"o":86.9,"t":"2025-01-16T05:00:00Z","v":111759,"vw":87.264072},{"c":87.64,"h":88.81,"l":87.21,"n":3607,"o":88.81,"t":"2025-01-17T05:00:00Z","v":96028,"vw":87.779502},{"c":89.49,"h":89.95,"l":88.045,"n":4691,"o":88.7,"t":"2025-01-21T05:00:00Z","v":133995,"vw":89.33109},{"c":87.89,"h":89.96,"l":87.505,"n":3371,"o":89.18,"t":"2025-01-22T05:00:00Z","v":84426,"vw":88.051355},{"c":88.15,"h":88.1899,"l":86.33,"n":3835,"o":87.16,"t":"2025-01-23T05:00:00Z","v":113497,"vw":87.772452},{"c":86.54,"h":88.29,"l":85.695,"n":4444,"o":88.04,"t":"2025-01-24T05:00:00Z","v":136788,"vw":86.49885},{"c":86.81,"h":88.21,"l":84.95,"n":6711,"o":85.63,"t":"2025-01-27T05:00:00Z","v":226111,"vw":86.782372},{"c":85.96,"h":87.13,"l":84.11,"n":3691,"o":87.13,"t":"2025-01-28T05:00:00Z","v":106587,"vw":85.685713},{"c":86.15,"h":87.22,"l":85.89,"n":3937,"o":85.99,"t":"2025-01-29T05:00:00Z","v":102931,"vw":86.273843},{"c":87.71,"h":88.3819,"l":86.7,"n":3791,"o":86.86,"t":"2025-01-30T05:00:00Z","v":91743,"vw":87.65115},{"c":85.79,"h":87.88,"l":85.17,"n":5462,"o":87.88,"t":"2025-01-31T05:00:00Z","v":151050,"vw":86.113259},{"c":86.11,"h":86.21,"l":82.6432,"n":4439,"o":83.53,"t":"2025-02-03T05:00:00Z","v":147090,"vw":85.548541},{"c":87.74,"h":88.115,"l":85.16,"n":4654,"o":86.01,"t":"2025-02-04T05:00:00Z","v":139031,"vw":87.502535},{"c":92.55,"h":92.7,"l":88.175,"n":10841,"o":88.61,"t":"2025-02-05T05:00:00Z","v":491740,"vw":91.893328},{"c":95.55,"h":95.59,"l":92.355,"n":12546,"o":93.23,"t":"2025-02-06T05:00:00Z","v":647030,"vw":94.837475},{"c":95.55,"h":96.2,"l":94.03,"n":8619,"o":95.46,"t":"2025-02-07T05:00:00Z","v":420846,"vw":95.222265},{"c":97.55,"h":98.13,"l":95.5,"n":6292,"o":96.13,"t":"2025-02-10T05:00:00Z","v":290856,"vw":97.485761},{"c":97.52,"h":98.6736,"l":96.52,"n":8729,"o":98.65,"t":"2025-02-11T05:00:00Z","v":452457,"vw":97.583183},{"c":96.84,"h":97.26,"l":94.55,"n":5435,"o":95.28,"t":"2025-02-12T05:00:00Z","v":258897,"vw":96.646908},{"c":98.57,"h":99.18,"l":96.18,"n":6918,"o":97.9,"t":"2025-02-13T05:00:00Z","v":282178,"vw":98.056446},{"c":97.95,"h":98.86,"l":97.1668,"n":3989,"o":98.81,"t":"2025-02-14T05:00:00Z","v":179047,"vw":98.044219},{"c":99.01,"h":99.49,"l":96.77,"n":6524,"o":97.76,"t":"2025-02-18T05:00:00Z","v":187751,"vw":98.790194},{"c":98.7,"h":99.2,"l":96.4675,"n":5179,"o":98.04,"t":"2025-02-19T05:00:00Z","v":234785,"vw":98.166726},{"c":97.66,"h":98.33,"l":96.67,"n":5697,"o":98.24,"t":"2025-02-20T05:00:00Z","v":197372,"vw":97.63543},{"c":94.9,"h":99.48,"l":94.27,"n":5816,"o":98.9,"t":"2025-02-21T05:00:00Z","v":247132,"vw":95.497145},{"c":96.15,"h":97.4097,"l":94.14,"n":7348,"o":95.6,"t":"2025-02-24T05:00:00Z","v":308009,"vw":95.972153},{"c":96.16,"h":97.64,"l":94.4,"n":8166,"o":96.53,"t":"2025-02-25T05:00:00Z","v":973059,"vw":97.307419},{"c":96.61,"h":98.39,"l":95.97,"n":6513,"o":96.28,"t":"2025-02-26T05:00:00Z","v":205429,"vw":96.873062},{"c":95.01,"h":97.165,"l":95.01,"n":6764,"o":96.49,"t":"2025-02-27T05:00:00Z","v":225033,"vw":95.509125},{"c":96.11,"h":96.475,"l":94.79,"n":7490,"o":95.08,"t":"2025-02-28T05:00:00Z","v":344296,"vw":95.932098},{"c":91.47,"h":96.995,"l":90.67,"n":7398,"o":96.63,"t":"2025-03-03T05:00:00Z","v":241126,"vw":92.72607},{"c":89.25,"h":91.01,"l":87.0825,"n":6822,"o":90.03,"t":"2025-03-04T05:00:00Z","v":223613,"vw":89.116675},{"c":90.03,"h":90.77,"l":88.4,"n":5781,"o":89.59,"t":"2025-03-05T05:00:00Z","v":154471,"vw":89.900074},{"c":88.89,"h":90.41,"l":87.6884,"n":5268,"o":88.85,"t":"2025-03-06T05:00:00Z","v":176411,"vw":89.197953},{"c":90.09,"h":90.76,"l":87.32,"n":5730,"o":88.38,"t":"2025-03-07T05:00:00Z","v":192135,"vw":89.726838},{"c":87.73,"h":89.85,"l":87.2971,"n":7422,"o":88.17,"t":"2025-03-10T04:00:00Z","v":290745,"vw":88.579754},{"c":90.48,"h":91.39,"l":88.19,"n":7826,"o":88.19,"t":"2025-03-11T04:00:00Z","v":238442,"vw":89.982521},{"c":87.44,"h":91.36,"l":85.7,"n":7384,"o":91.36,"t":"2025-03-12T04:00:00Z","v":372539,"vw":88.070153},{"c":86.18,"h":87.855,"l":84.69,"n":6803,"o":87.3,"t":"2025-03-13T04:00:00Z","v":249535,"vw":85.994023},{"c":86.5,"h":88.98,"l":85.84,"n":7151,"o":87.15,"t":"2025-03-14T04:00:00Z","v":259293,"vw":87.09502},{"c":86.73,"h":87,"l":84.72,"n":8788,"o":86.42,"t":"2025-03-17T04:00:00Z","v":345721,"vw":86.098967},{"c":83.72,"h":86.955,"l":83.245,"n":6512,"o":86.22,"t":"2025-03-18T04:00:00Z","v":225989,"vw":84.17107},{"c":83.74,"h":85.09,"l":82.68,"n":12317,"o":83.67,"t":"2025-03-19T04:00:00Z","v":774737,"vw":83.877724},{"c":83.68,"h":84.795,"l":82.47,"n":8607,"o":82.5,"t":"2025-03-20T04:00:00Z","v":243833,"vw":83.715044},{"c":82.44,"h":83.197,"l":80.81,"n":7560,"o":82.53,"t":"2025-03-21T04:00:00Z","v":616145,"vw":82.411556},{"c":86.31,"h":86.435,"l":83.985,"n":7066,"o":84.36,"t":"2025-03-24T04:00:00Z","v":317457,"vw":85.722267},{"c":86.29,"h":86.74,"l":85.475,"n":5955,"o":86.06,"t":"2025-03-25T04:00:00Z","v":205073,"vw":86.16518},{"c":86.46,"h":88.29,"l":86.01,"n":7676,"o":86.59,"t":"2025-03-26T04:00:00Z","v":212466,"vw":86.706772},{"c":85.76,"h":86.72,"l":84.805,"n":5839,"o":86.72,"t":"2025-03-27T04:00:00Z","v":160405,"vw":85.778263},{"c":84,"h":86.1,"l":83.4672,"n":6196,"o":85.43,"t":"2025-03-28T04:00:00Z","v":139277,"vw":84.22061},{"c":83.61,"h":84.07,"l":82.285,"n":5225,"o":82.93,"t":"2025-03-31T04:00:00Z","v":251353,"vw":83.529924},{"c":85.79,"h":86.02,"l":82.595,"n":5924,"o":83.26,"t":"2025-04-01T04:00:00Z","v":190407,"vw":85.252006},{"c":87.57,"h":87.785,"l":84.42,"n":7628,"o":84.42,"t":"2025-04-02T04:00:00Z","v":284783,"vw":87.145949},{"c":80.97,"h":83.26,"l":80.205,"n":8122,"o":83,"t":"2025-04-03T04:00:00Z","v":307802,"vw":81.092439},{"c":77,"h":79.38,"l":74.0181,"n":9184,"o":77.74,"t":"2025-04-04T04:00:00Z","v":344167,"vw":77.083873},{"c":75.96,"h":80.665,"l":70.9,"n":8498,"o":73.72,"t":"2025-04-07T04:00:00Z","v":277830,"vw":75.786454},{"c":75.58,"h":82,"l":73.83,"n":10828,"o":78.21,"t":"2025-04-08T04:00:00Z","v":429583,"vw":77.912152},{"c":84.19,"h":86.185,"l":74.825,"n":8164,"o":75.95,"t":"2025-04-09T04:00:00Z","v":236363,"vw":81.925957},{"c":80.84,"h":83.28,"l":79.4801,"n":7271,"o":81.97,"t":"2025-04-10T04:00:00Z","v":181880,"vw":81.062718},{"c":81.8,"h":82.94,"l":79.765,"n":5054,"o":80.99,"t":"2025-04-11T04:00:00Z","v":111215,"vw":81.477983},{"c":82.38,"h":84.38,"l":81.67,"n":5838,"o":82.75,"t":"2025-04-14T04:00:00Z","v":145234,"vw":82.532689},{"c":81.98,"h":83.82,"l":81.15,"n":6248,"o":82.36,"t":"2025-04-15T04:00:00Z","v":140306,"vw":82.070073},{"c":82.01,"h":82.76,"l":80.24,"n":8177,"o":81.33,"t":"2025-04-16T04:00:00Z","v":281826,"vw":81.587923},{"c":81,"h":83.01,"l":80.89,"n":5775,"o":82.1,"t":"2025-04-17T04:00:00Z","v":199666,"vw":81.491419},{"c":77.62,"h":80.83,"l":77.305,"n":9260,"o":80.14,"t":"2025-04-21T04:00:00Z","v":371847,"vw":78.018987},{"c":80.06,"h":80.875,"l":74,"n":14432,"o":74.97,"t":"2025-04-22T04:00:00Z","v":656721,"vw":79.265665},{"c":81.63,"h":85.44,"l":80.785,"n":10778,"o":82.67,"t":"2025-04-23T04:00:00Z","v":353920,"vw":82.117653},{"c":84.72,"h":85.81,"l":81.235,"n":7099,"o":81.53,"t":"2025-04-24T04:00:00Z","v":285834,"vw":84.196582},{"c":85.21,"h":85.25,"l":83.25,"n":6293,"o":84.05,"t":"2025-04-25T04:00:00Z","v":191992,"vw":84.633978},{"c":86.86,"h":86.86,"l":85.26,"n":9408,"o":85.85,"t":"2025-04-28T04:00:00Z","v":287154,"vw":86.276722},{"c":88.14,"h":88.435,"l":85.67,"n":5503,"o":86.78,"t":"2025-04-29T04:00:00Z","v":182486,"vw":87.676691},{"c":86.76,"h":87.41,"l":84.5194,"n":6777,"o":86.92,"t":"2025-04-30T04:00:00Z","v":286435,"vw":86.338693},{"c":86.88,"h":88.87,"l":86.06,"n":5392,"o":86.94,"t":"2025-05-01T04:00:00Z","v":198473,"vw":87.228165},{"c":90.46,"h":91.34,"l":88.19,"n":6394,"o":88.25,"t":"2025-05-02T04:00:00Z","v":232579,"vw":90.26913},{"c":89.58,"h":90.515,"l":89.14,"n":6206,"o":89.81,"t":"2025-05-05T04:00:00Z","v":236860,"vw":89.752605},{"c":89.79,"h":90.35,"l":88.619,"n":4608,"o":88.7,"t":"2025-05-06T04:00:00Z","v":126080,"vw":89.704178},{"c":88.48,"h":90.77,"l":86.875,"n":6955,"o":90.51,"t":"2025-05-07T04:00:00Z","v":236577,"vw":88.315786},{"c":90.77,"h":91.845,"l":87.87,"n":6137,"o":88.75,"t":"2025-05-08T04:00:00Z","v":166122,"vw":90.419581},{"c":91.49,"h":91.73,"l":90.45,"n":4240,"o":90.66,"t":"2025-05-09T04:00:00Z","v":97258,"vw":91.31734},{"c":93.44,"h":95.56,"l":92.465,"n":6495,"o":94.83,"t":"2025-05-12T04:00:00Z","v":190440,"vw":93.621823},{"c":94.15,"h":94.71,"l":93.425,"n":7788,"o":93.91,"t":"2025-05-13T04:00:00Z","v":191056,"vw":94.123155},{"c":91.5,"h":94.8,"l":91.41,"n":6709,"o":94.3,"t":"2025-05-14T04:00:00Z","v":232252,"vw":92.1026},{"c":91.89,"h":92.65,"l":90.245,"n":6638,"o":91.13,"t":"2025-05-15T04:00:00Z","v":233872,"vw":91.85178},{"c":92.69,"h":92.98,"l":90.985,"n":7271,"o":91.75,"t":"2025-05-16T04:00:00Z","v":226011,"vw":92.353794},{"c":92.84,"h":93.09,"l":90.93,"n":4613,"o":90.93,"t":"2025-05-19T04:00:00Z","v":130317,"vw":92.698319},{"c":92.49,"h":93.24,"l":92.37,"n":4576,"o":92.45,"t":"2025-05-20T04:00:00Z","v":101215,"vw":92.683371},{"c":90.3,"h":92.415,"l":90.095,"n":5719,"o":91.59,"t":"2025-05-21T04:00:00Z","v":164615,"vw":90.642124},{"c":89.61,"h":90.5,"l":88.82,"n":5991,"o":90.09,"t":"2025-05-22T04:00:00Z","v":206416,"vw":89.487203},{"c":88.99,"h":89.7,"l":87.86,"n":5863,"o":87.86,"t":"2025-05-23T04:00:00Z","v":194421,"vw":89.010668},{"c":91.26,"h":91.385,"l":89.2801,"n":6492,"o":90.25,"t":"2025-05-27T04:00:00Z","v":156008,"vw":90.719373},{"c":89.93,"h":91.445,"l":89.47,"n":4718,"o":90.95,"t":"2025-05-28T04:00:00Z","v":145956,"vw":89.905011},{"c":90.57,"h":90.97,"l":89.26,"n":4609,"o":90.32,"t":"2025-05-29T04:00:00Z","v":133408,"vw":90.532966},{"c":90.69,"h":91.32,"l":89.285,"n":4694,"o":90.35,"t":"2025-05-30T04:00:00Z","v":216306,"vw":90.548289},{"c":93.1,"h":93.1,"l":89.205,"n":7347,"o":90.74,"t":"2025-06-02T04:00:00Z","v":304828,"vw":91.469619},{"c":93.24,"h":93.65,"l":91.62,"n":5649,"o":93.33,"t":"2025-06-03T04:00:00Z","v":163826,"vw":93.080296},{"c":93.12,"h":93.86,"l":92.0212,"n":5407,"o":93.55,"t":"2025-06-04T04:00:00Z","v":171616,"vw":93.249155},{"c":93.63,"h":94.41,"l":92.86,"n":4659,"o":93.51,"t":"2025-06-05T04:00:00Z","v":142370,"vw":93.733981},{"c":94.44,"h":95.67,"l":93.66,"n":5241,"o":94.85,"t":"2025-06-06T04:00:00Z","v":147085,"vw":94.548953},{"c":92.85,"h":94.1929,"l":92.525,"n":5194,"o":94.1,"t":"2025-06-09T04:00:00Z","v":151560,"vw":93.159919},{"c":92.1,"h":93.15,"l":91.24,"n":5371,"o":92.95,"t":"2025-06-10T04:00:00Z","v":179151,"vw":92.144252},{"c":92.44,"h":92.93,"l":91.1901,"n":4903,"o":92.66,"t":"2025-06-11T04:00:00Z","v":159194,"vw":92.357113},{"c":91.28,"h":91.935,"l":90,"n":3793,"o":91.49,"t":"2025-06-12T04:00:00Z","v":80203,"vw":91.348094},{"c":89.59,"h":91.17,"l":89.15,"n":4608,"o":90.13,"t":"2025-06-13T04:00:00Z","v":128880,"vw":89.783402},{"c":90.05,"h":90.87,"l":89.74,"n":3452,"o":90.29,"t":"2025-06-16T04:00:00Z","v":92934,"vw":90.185286},{"c":89.47,"h":90.53,"l":89.37,"n":2952,"o":89.39,"t":"2025-06-17T04:00:00Z","v":85301,"vw":89.610317},{"c":89.4,"h":91.02,"l":89.1,"n":4794,"o":89.1,"t":"2025-06-18T04:00:00Z","v":167152,"vw":89.561656},{"c":87.49,"h":90,"l":86.705,"n":6804,"o":89.97,"t":"2025-06-20T04:00:00Z","v":312644,"vw":88.163425},{"c":88.88,"h":89.085,"l":86.6701,"n":5593,"o":87.18,"t":"2025-06-23T04:00:00Z","v":174966,"vw":88.493579},{"c":91.1,"h":92,"l":88.83,"n":7936,"o":89.4,"t":"2025-06-24T04:00:00Z","v":405665,"vw":90.804949},{"c":90.83,"h":91.18,"l":90.21,"n":5308,"o":90.9,"t":"2025-06-25T04:00:00Z","v":156865,"vw":90.757198},{"c":92.75,"h":92.82,"l":90.47,"n":5692,"o":91.6,"t":"2025-06-26T04:00:00Z","v":232934,"vw":92.289109},{"c":95.07,"h":95.92,"l":92.895,"n":10375,"o":93.63,"t":"2025-06-27T04:00:00Z","v":700354,"vw":95.08502},{"c":94.48,"h":95.41,"l":93.78,"n":7744,"o":95.37,"t":"2025-06-30T04:00:00Z","v":318964,"vw":94.549315},{"c":96.74,"h":98.23,"l":94.155,"n":5855,"o":94.81,"t":"2025-07-01T04:00:00Z","v":190308,"vw":96.799935},{"c":100.12,"h":100.365,"l":97.13,"n":8076,"o":97.13,"t":"2025-07-02T04:00:00Z","v":314841,"vw":99.725566},{"c":99.62,"h":101.4309,"l":99.34,"n":4300,"o":100,"t":"2025-07-03T04:00:00Z","v":130235,"vw":99.85592},{"c":98.83,"h":100.255,"l":98.26,"n":8188,"o":99.43,"t":"2025-07-07T04:00:00Z","v":212973,"vw":98.970512},{"c":98.81,"h":99.935,"l":98.54,"n":7407,"o":99.05,"t":"2025-07-08T04:00:00Z","v":290791,"vw":99.123849},{"c":100.93,"h":101.02,"l":98.69,"n":11494,"o":99.95,"t":"2025-07-09T04:00:00Z","v":637514,"vw":100.267791},{"c":106.29,"h":113.5791,"l":102.45,"n":27349,"o":103.99,"t":"2025-07-10T04:00:00Z","v":1405287,"vw":108.525075},{"c":106.04,"h":107.32,"l":104.82,"n":10512,"o":105.85,"t":"2025-07-11T04:00:00Z","v":503074,"vw":106.041505},{"c":106.78,"h":108.0517,"l":105.45,"n":10623,"o":106.12,"t":"2025-07-14T04:00:00Z","v":502953,"vw":106.583545},{"c":106.27,"h":107.2,"l":104.5328,"n":13506,"o":107.2,"t":"2025-07-15T04:00:00Z","v":488749,"vw":106.043803},{"c":109.69,"h":109.69,"l":105.49,"n":10053,"o":107.1,"t":"2025-07-16T04:00:00Z","v":338654,"vw":108.499021},{"c":111.9,"h":112.61,"l":109.87,"n":12214,"o":109.91,"t":"2025-07-17T04:00:00Z","v":460990,"vw":111.569045},{"c":112,"h":112.63,"l":110.37,"n":10097,"o":112.41,"t":"2025-07-18T04:00:00Z","v":323589,"vw":111.552336},{"c":111.44,"h":112.85,"l":110.54,"n":6224,"o":112.12,"t":"2025-07-21T04:00:00Z","v":188551,"vw":111.441239},{"c":110.52,"h":112.835,"l":108.86,"n":8691,"o":111.34,"t":"2025-07-22T04:00:00Z","v":266082,"vw":110.48123},{"c":109.73,"h":112.23,"l":108.21,"n":11095,"o":111.23,"t":"2025-07-23T04:00:00Z","v":351056,"vw":109.87332},{"c":109.26,"h":110.07,"l":108.73,"n":7177,"o":109.49,"t":"2025-07-24T04:00:00Z","v":243489,"vw":109.311949},{"c":109.69,"h":110.493,"l":109.313,"n":6893,"o":110.27,"t":"2025-07-25T04:00:00Z","v":173167,"vw":109.754911},{"c":111.56,"h":111.77,"l":109.45,"n":7597,"o":110.13,"t":"2025-07-28T04:00:00Z","v":278071,"vw":111.074038},{"c":112.84,"h":113.03,"l":110.97,"n":8561,"o":112.28,"t":"2025-07-29T04:00:00Z","v":284457,"vw":112.307005},{"c":111.66,"h":114.4925,"l":111.11,"n":9235,"o":113.27,"t":"2025-07-30T04:00:00Z","v":350944,"vw":112.607408},{"c":109.5,"h":111.98,"l":108.795,"n":8305,"o":111.4,"t":"2025-07-31T04:00:00Z","v":324405,"vw":109.713654},{"c":106.32,"h":108.46,"l":105.9,"n":8895,"o":108.2,"t":"2025-08-01T04:00:00Z","v":269356,"vw":106.671662},{"c":106.82,"h":107.495,"l":105.14,"n":7383,"o":107.11,"t":"2025-08-04T04:00:00Z","v":265561,"vw":106.561104},{"c":108.44,"h":109.195,"l":107.135,"n":7162,"o":107.37,"t":"2025-08-05T04:00:00Z","v":292191,"vw":108.296115},{"c":108.5,"h":109.15,"l":106.93,"n":7100,"o":108.79,"t":"2025-08-06T04:00:00Z","v":242022,"vw":108.271541},{"c":109.08,"h":112.84,"l":107.76,"n":14396,"o":109.77,"t":"2025-08-07T04:00:00Z","v":803814,"vw":110.018813},{"c":110.25,"h":110.925,"l":108.06,"n":8888,"o":110.92,"t":"2025-08-08T04:00:00Z","v":365695,"vw":110.213967},{"c":111.56,"h":112.23,"l":109.95,"n":10771,"o":110.46,"t":"2025-08-11T04:00:00Z","v":391187,"vw":111.367504},{"c":113.57,"h":113.99,"l":111.08,"n":7402,"o":112.11,"t":"2025-08-12T04:00:00Z","v":323336,"vw":112.838692},{"c":116.55,"h":116.78,"l":113.5,"n":9083,"o":113.9,"t":"2025-08-13T04:00:00Z","v":298949,"vw":115.711939},{"c":112.88,"h":117.35,"l":112.76,"n":8842,"o":117.35,"t":"2025-08-14T04:00:00Z","v":303070,"vw":113.580007},{"c":112.63,"h":113.505,"l":110.5,"n":9377,"o":113.45,"t":"2025-08-15T04:00:00Z","v":366646,"vw":112.380121},{"c":112.95,"h":113.3075,"l":111.65,"n":5331,"o":112.41,"t":"2025-08-18T04:00:00Z","v":165640,"vw":112.699627},{"c":113.23,"h":114.4825,"l":112.685,"n":4711,"o":112.71,"t":"2025-08-19T04:00:00Z","v":131637,"vw":113.366665},{"c":112.81,"h":115.55,"l":112.16,"n":5476,"o":113.09,"t":"2025-08-20T04:00:00Z","v":193743,"vw":112.861373},{"c":111.79,"h":113.51,"l":111.56,"n":5980,"o":112.56,"t":"2025-08-21T04:00:00Z","v":201923,"vw":112.193642},{"c":116.33,"h":117.1599,"l":112.74,"n":6960,"o":112.79,"t":"2025-08-22T04:00:00Z","v":195835,"vw":116.045337},{"c":115.19,"h":116.57,"l":115.03,"n":5647,"o":116.25,"t":"2025-08-25T04:00:00Z","v":146646,"vw":115.449071},{"c":115.58,"h":116.37,"l":115,"n":5724,"o":115.34,"t":"2025-08-26T04:00:00Z","v":178590,"vw":115.685786},{"c":116.44,"h":116.46,"l":114.66,"n":8381,"o":115,"t":"2025-08-27T04:00:00Z","v":364739,"vw":115.967752},{"c":115,"h":117,"l":115,"n":6338,"o":116.98,"t":"2025-08-28T04:00:00Z","v":194041,"vw":115.868237},{"c":112.89,"h":115.44,"l":112.34,"n":5258,"o":115.44,"t":"2025-08-29T04:00:00Z","v":170731,"vw":113.262125},{"c":112.4,"h":112.775,"l":110.5,"n":6331,"o":111,"t":"2025-09-02T04:00:00Z","v":147505,"vw":112.10336},{"c":112.87,"h":113.64,"l":111.52,"n":5999,"o":112.18,"t":"2025-09-03T04:00:00Z","v":224656,"vw":112.710601},{"c":116.71,"h":116.72,"l":112.8357,"n":7039,"o":113.39,"t":"2025-09-04T04:00:00Z","v":181058,"vw":115.969379},{"c":116.93,"h":118.72,"l":115.49,"n":5524,"o":117.39,"t":"2025-09-05T04:00:00Z","v":91679,"vw":116.750045},{"c":115.55,"h":117.84,"l":114.295,"n":7982,"o":117.19,"t":"2025-09-08T04:00:00Z","v":276205,"vw":115.744883},{"c":113.63,"h":115.275,"l":112.48,"n":6607,"o":114.53,"t":"2025-09-09T04:00:00Z","v":229926,"vw":113.662198},{"c":115.42,"h":116.395,"l":113.66,"n":7232,"o":113.66,"t":"2025-09-10T04:00:00Z","v":356224,"vw":115.54949},{"c":119.54,"h":119.95,"l":115.5,"n":6752,"o":115.92,"t":"2025-09-11T04:00:00Z","v":221777,"vw":118.978047},{"c":117.25,"h":118.99,"l":116.995,"n":6098,"o":118.95,"t":"2025-09-12T04:00:00Z","v":195301,"vw":117.717303},{"c":115.28,"h":118.405,"l":115.09,"n":6498,"o":117.59,"t":"2025-09-15T04:00:00Z","v":192395,"vw":115.898813},{"c":114.45,"h":116.34,"l":112.01,"n":8392,"o":115,"t":"2025-09-16T04:00:00Z","v":432368,"vw":113.509983},{"c":113.35,"h":116.065,"l":112.54,"n":8917,"o":115.12,"t":"2025-09-17T04:00:00Z","v":366217,"vw":114.254247},{"c":116.63,"h":117.85,"l":113.01,"n":10037,"o":113.58,"t":"2025-09-18T04:00:00Z","v":284773,"vw":116.669264},{"c":113.92,"h":116.87,"l":113.78,"n":5175,"o":116.86,"t":"2025-09-19T04:00:00Z","v":666201,"vw":114.184645},{"c":114.55,"h":114.79,"l":113.26,"n":4978,"o":113.74,"t":"2025-09-22T04:00:00Z","v":146112,"vw":114.376973},{"c":113.26,"h":115.52,"l":112.95,"n":5272,"o":114.55,"t":"2025-09-23T04:00:00Z","v":157325,"vw":113.497683},{"c":111.47,"h":113.51,"l":111.02,"n":5833,"o":113.24,"t":"2025-09-24T04:00:00Z","v":153584,"vw":112.022419},{"c":110.64,"h":111.555,"l":109.594,"n":5411,"o":110.82,"t":"2025-09-25T04:00:00Z","v":157075,"vw":110.519031},{"c":110.88,"h":114.1,"l":110.29,"n":5840,"o":110.91,"t":"2025-09-26T04:00:00Z","v":133766,"vw":110.888654},{"c":109.09,"h":111.56,"l":108.88,"n":6915,"o":111.56,"t":"2025-09-29T04:00:00Z","v":227509,"vw":109.394001},{"c":109.13,"h":109.27,"l":107.59,"n":7323,"o":109.04,"t":"2025-09-30T04:00:00Z","v":269902,"vw":108.673403},{"c":109.07,"h":110.05,"l":107.565,"n":6274,"o":108.38,"t":"2025-10-01T04:00:00Z","v":195741,"vw":109.14764},{"c":109.1,"h":110.32,"l":107.81,"n":8159,"o":109.23,"t":"2025-10-02T04:00:00Z","v":256242,"vw":109.036336},{"c":108.37,"h":110.1599,"l":108.315,"n":5755,"o":109.27,"t":"2025-10-03T04:00:00Z","v":175241,"vw":108.770397},{"c":106.94,"h":109.25,"l":106.75,"n":8902,"o":109.25,"t":"2025-10-06T04:00:00Z","v":306190,"vw":107.417915},{"c":105.08,"h":107.68,"l":104.55,"n":9698,"o":107.2,"t":"2025-10-07T04:00:00Z","v":356982,"vw":105.423546},{"c":105.94,"h":106.58,"l":104.2501,"n":15438,"o":105.76,"t":"2025-10-08T04:00:00Z","v":723262,"vw":105.642476},{"c":100.75,"h":105,"l":92.98,"n":22007,"o":94.27,"t":"2025-10-09T04:00:00Z","v":1003562,"vw":100.947156},{"c":98.59,"h":101.62,"l":98.2,"n":16143,"o":100.24,"t":"2025-10-10T04:00:00Z","v":839178,"vw":99.940657},{"c":101.06,"h":101.08,"l":98.5,"n":11661,"o":100,"t":"2025-10-13T04:00:00Z","v":450977,"vw":100.334482},{"c":100.36,"h":101.8775,"l":99.5,"n":9188,"o":99.52,"t":"2025-10-14T04:00:00Z","v":342418,"vw":100.840444},{"c":99.92,"h":101.235,"l":99.85,"n":7438,"o":101.05,"t":"2025-10-15T04:00:00Z","v":257196,"vw":100.336849},{"c":99.25,"h":100.22,"l":98.15,"n":8253,"o":99.43,"t":"2025-10-16T04:00:00Z","v":328637,"vw":99.365958},{"c":97.75,"h":99.72,"l":97.18,"n":7629,"o":99.22,"t":"2025-10-17T04:00:00Z","v":243193,"vw":98.062455},{"c":98.19,"h":99.575,"l":97.2501,"n":7325,"o":98.21,"t":"2025-10-20T04:00:00Z","v":326121,"vw":98.362979},{"c":99.84,"h":100.295,"l":98.12,"n":7421,"o":98.12,"t":"2025-10-21T04:00:00Z","v":278037,"vw":99.635636},{"c":98.55,"h":99.89,"l":96.91,"n":8696,"o":99.49,"t":"2025-10-22T04:00:00Z","v":347519,"vw":98.472723},{"c":101.13,"h":101.32,"l":98.71,"n":6930,"o":98.75,"t":"2025-10-23T04:00:00Z","v":272398,"vw":100.712938},{"c":98.66,"h":102.84,"l":98.45,"n":8922,"o":101.61,"t":"2025-10-24T04:00:00Z","v":390026,"vw":100.092006},{"c":98.74,"h":100.4,"l":97.53,"n":5828,"o":100.4,"t":"2025-10-27T04:00:00Z","v":198412,"vw":98.661862},{"c":101.43,"h":101.56,"l":98.16,"n":7179,"o":99.2,"t":"2025-10-28T04:00:00Z","v":269488,"vw":100.788405},{"c":100,"h":103.18,"l":99.28,"n":7931,"o":101.43,"t":"2025-10-29T04:00:00Z","v":315481,"vw":101.22104},{"c":99.24,"h":101.985,"l":98.57,"n":5592,"o":99.65,"t":"2025-10-30T04:00:00Z","v":217294,"vw":99.642523},{"c":99.85,"h":100.19,"l":98.18,"n":5487,"o":99.5,"t":"2025-10-31T04:00:00Z","v":225009,"vw":99.735459},{"c":101.36,"h":101.45,"l":98.14,"n":6243,"o":99.82,"t":"2025-11-03T05:00:00Z","v":239645,"vw":100.720713},{"c":100.22,"h":101.16,"l":99.7,"n":6180,"o":100.46,"t":"2025-11-04T05:00:00Z","v":255410,"vw":100.431779},{"c":103.62,"h":104.27,"l":100.12,"n":7610,"o":100.36,"t":"2025-11-05T05:00:00Z","v":311793,"vw":103.303604},{"c":100.04,"h":103.62,"l":99.5,"n":6321,"o":103.62,"t":"2025-11-06T05:00:00Z","v":197841,"vw":100.435933},{"c":99.97,"h":100.544,"l":98.9101,"n":6765,"o":100.54,"t":"2025-11-07T05:00:00Z","v":219753,"vw":99.760657},{"c":101.34,"h":102.16,"l":98.4901,"n":5989,"o":100.55,"t":"2025-11-10T05:00:00Z","v":273565,"vw":101.45158},{"c":101.33,"h":101.975,"l":100.61,"n":5015,"o":101.14,"t":"2025-11-11T05:00:00Z","v":157573,"vw":101.431505},{"c":101.01,"h":102.4653,"l":100.42,"n":5308,"o":101.26,"t":"2025-11-12T05:00:00Z","v":191085,"vw":101.367042},{"c":97.64,"h":101.13,"l":96.62,"n":6940,"o":100.84,"t":"2025-11-13T05:00:00Z","v":227268,"vw":97.940004},{"c":98.14,"h":98.375,"l":94.61,"n":5760,"o":96.62,"t":"2025-11-14T05:00:00Z","v":169730,"vw":97.731732},{"c":98.6,"h":99.89,"l":97.685,"n":10335,"o":98.5,"t":"2025-11-17T05:00:00Z","v":310564,"vw":98.661595},{"c":98.68,"h":99.39,"l":96.405,"n":6230,"o":97.6,"t":"2025-11-18T05:00:00Z","v":183136,"vw":98.466084},{"c":98.97,"h":99.95,"l":98.19,"n":4791,"o":98.79,"t":"2025-11-19T05:00:00Z","v":210089,"vw":99.043807},{"c":99.49,"h":101.33,"l":98.0463,"n":6240,"o":99.94,"t":"2025-11-20T05:00:00Z","v":227111,"vw":99.360212},{"c":102.72,"h":104.01,"l":98,"n":9731,"o":99.84,"t":"2025-11-21T05:00:00Z","v":350167,"vw":102.48107},{"c":103.82,"h":104.87,"l":101.82,"n":6474,"o":101.96,"t":"2025-11-24T05:00:00Z","v":249911,"vw":103.830008},{"c":106.21,"h":107.1,"l":104.79,"n":6835,"o":104.8,"t":"2025-11-25T05:00:00Z","v":212338,"vw":105.851902},{"c":105.67,"h":107.59,"l":105.41,"n":5635,"o":105.41,"t":"2025-11-26T05:00:00Z","v":231654,"vw":105.892694},{"c":105.42,"h":106.63,"l":104.86,"n":3140,"o":106.57,"t":"2025-11-28T05:00:00Z","v":79934,"vw":105.408459},{"c":104.75,"h":105.48,"l":102.001,"n":4334,"o":104.18,"t":"2025-12-01T05:00:00Z","v":139247,"vw":104.729067},{"c":103.91,"h":106.27,"l":103.0722,"n":4703,"o":105.16,"t":"2025-12-02T05:00:00Z","v":159565,"vw":104.16506},{"c":105.82,"h":106.535,"l":104.05,"n":4887,"o":104.05,"t":"2025-12-03T05:00:00Z","v":159331,"vw":105.771632},{"c":106.78,"h":107.17,"l":104.95,"n":4654,"o":104.95,"t":"2025-12-04T05:00:00Z","v":153873,"vw":106.574104},{"c":105.15,"h":107.3984,"l":104.95,"n":5225,"o":106.71,"t":"2025-12-05T05:00:00Z","v":131200,"vw":105.48971},{"c":104.08,"h":105.9551,"l":104,"n":5224,"o":105.63,"t":"2025-12-08T05:00:00Z","v":154436,"vw":104.517394},{"c":105.8,"h":107.215,"l":104.025,"n":5933,"o":104.98,"t":"2025-12-09T05:00:00Z","v":182922,"vw":105.845447},{"c":109.03,"h":109.49,"l":105.5,"n":5608,"o":105.5,"t":"2025-12-10T05:00:00Z","v":220892,"vw":108.566432},{"c":109.75,"h":111.49,"l":109.48,"n":6706,"o":109.48,"t":"2025-12-11T05:00:00Z","v":223363,"vw":110.122423},{"c":107.17,"h":110.11,"l":106.83,"n":5239,"o":110.11,"t":"2025-12-12T05:00:00Z","v":206259,"vw":107.55263},{"c":108.18,"h":108.695,"l":106.66,"n":6958,"o":107.93,"t":"2025-12-15T05:00:00Z","v":230383,"vw":107.949947},{"c":108.84,"h":111.132,"l":107.78,"n":5899,"o":108.39,"t":"2025-12-16T05:00:00Z","v":213293,"vw":108.91285},{"c":108.38,"h":109.9,"l":107.4,"n":6010,"o":108.63,"t":"2025-12-17T05:00:00Z","v":174190,"vw":108.367813},{"c":107.93,"h":110.31,"l":106.9501,"n":6844,"o":108.92,"t":"2025-12-18T05:00:00Z","v":195380,"vw":108.595814},{"c":107.8,"h":109.62,"l":106.63,"n":4843,"o":109.62,"t":"2025-12-19T05:00:00Z","v":321132,"vw":107.732033},{"c":109.19,"h":109.89,"l":107.59,"n":4439,"o":107.86,"t":"2025-12-22T05:00:00Z","v":154634,"vw":108.936147},{"c":110.73,"h":110.74,"l":108.57,"n":4769,"o":108.62,"t":"2025-12-23T05:00:00Z","v":157824,"vw":110.227812},{"c":111.32,"h":111.78,"l":110.07,"n":3743,"o":110.36,"t":"2025-12-24T05:00:00Z","v":115129,"vw":111.179386},{"c":110.48,"h":111.15,"l":109.65,"n":4192,"o":111.14,"t":"2025-12-26T05:00:00Z","v":114757,"vw":110.411373},{"c":109.62,"h":111.1,"l":108.68,"n":3680,"o":110.29,"t":"2025-12-29T05:00:00Z","v":110918,"vw":109.678345},{"c":108.89,"h":110.145,"l":108.4,"n":3919,"o":109.43,"t":"2025-12-30T05:00:00Z","v":114468,"vw":109.156789},{"c":107.18,"h":108.995,"l":106.8,"n":3590,"o":108.91,"t":"2025-12-31T05:00:00Z","v":139741,"vw":107.319134},{"c":109.74,"h":109.935,"l":107.1801,"n":4437,"o":107.77,"t":"2026-01-02T05:00:00Z","v":124301,"vw":109.499196},{"c":110.99,"h":112.26,"l":109.55,"n":5041,"o":109.55,"t":"2026-01-05T05:00:00Z","v":131132,"vw":111.071663},{"c":110.42,"h":110.49,"l":107.95,"n":5025,"o":109.82,"t":"2026-01-06T05:00:00Z","v":146973,"vw":109.534885},{"c":109.83,"h":111.58,"l":109.55,"n":7096,"o":110.25,"t":"2026-01-07T05:00:00Z","v":280707,"vw":110.331443},{"c":117.04,"h":119.9998,"l":112.8,"n":8101,"o":112.8,"t":"2026-01-08T05:00:00Z","v":288435,"vw":116.510407},{"c":122.18,"h":122.69,"l":117.83,"n":6474,"o":117.83,"t":"2026-01-09T05:00:00Z","v":222568,"vw":121.513367},{"c":121.48,"h":122.95,"l":120.76,"n":6187,"o":121.16,"t":"2026-01-12T05:00:00Z","v":191738,"vw":121.597331},{"c":121.84,"h":123.0625,"l":120.41,"n":5264,"o":122.09,"t":"2026-01-13T05:00:00Z","v":179354,"vw":121.581935},{"c":120.99,"h":122.11,"l":119.49,"n":5187,"o":122.11,"t":"2026-01-14T05:00:00Z","v":163488,"vw":120.610285},{"c":123.22,"h":123.28,"l":120.84,"n":5203,"o":121.25,"t":"2026-01-15T05:00:00Z","v":154888,"vw":122.693065},{"c":123.35,"h":123.6,"l":122.4,"n":4155,"o":123.24,"t":"2026-01-16T05:00:00Z","v":117141,"vw":123.24891},{"c":121.57,"h":122.76,"l":119.17,"n":4792,"o":121.75,"t":"2026-01-20T05:00:00Z","v":113069,"vw":121.738171},{"c":126.61,"h":127.51,"l":122.6,"n":5620,"o":123,"t":"2026-01-21T05:00:00Z","v":177518,"vw":125.86276},{"c":126.1,"h":127.88,"l":125.45,"n":4487,"o":127.06,"t":"2026-01-22T05:00:00Z","v":119670,"vw":126.445791},{"c":123.6,"h":125.21,"l":122.715,"n":4260,"o":125.21,"t":"2026-01-23T05:00:00Z","v":106743,"vw":123.707081},{"c":123.12,"h":124.415,"l":122.915,"n":3998,"o":124.03,"t":"2026-01-26T05:00:00Z","v":82630,"vw":123.397966},{"c":122.88,"h":123.745,"l":122.39,"n":3940,"o":123.12,"t":"2026-01-27T05:00:00Z","v":85661,"vw":122.875835},{"c":123.15,"h":124.02,"l":121.255,"n":6120,"o":123.21,"t":"2026-01-28T05:00:00Z","v":165184,"vw":123.238374},{"c":124.97,"h":125.8,"l":123.22,"n":5125,"o":124.33,"t":"2026-01-29T05:00:00Z","v":164862,"vw":124.92541},{"c":124.29,"h":125.41,"l":122.805,"n":5194,"o":123.72,"t":"2026-01-30T05:00:00Z","v":174419,"vw":124.396891},{"c":127.71,"h":128.18,"l":125.18,"n":5724,"o":126.48,"t":"2026-02-02T05:00:00Z","v":150970,"vw":127.522449},{"c":127.58,"h":130.69,"l":126.1206,"n":7046,"o":128.57,"t":"2026-02-03T05:00:00Z","v":209352,"vw":127.526248},{"c":126.54,"h":129.915,"l":124.97,"n":5470,"o":127.27,"t":"2026-02-04T05:00:00Z","v":141708,"vw":126.624594},{"c":127.43,"h":128.19,"l":126.46,"n":5519,"o":126.63,"t":"2026-02-05T05:00:00Z","v":142478,"vw":127.482594},{"c":130,"h":131.55,"l":128.46,"n":5206,"o":128.46,"t":"2026-02-06T05:00:00Z","v":158646,"vw":130.193201},{"c":133.27,"h":133.45,"l":129.57,"n":6655,"o":129.64,"t":"2026-02-09T05:00:00Z","v":191925,"vw":132.575217},{"c":135.4,"h":135.56,"l":132.6325,"n":5625,"o":133.59,"t":"2026-02-10T05:00:00Z","v":157406,"vw":134.919048},{"c":137.46,"h":137.72,"l":133.7687,"n":6368,"o":136,"t":"2026-02-11T05:00:00Z","v":233000,"vw":136.702979},{"c":137.76,"h":140.7,"l":136.0801,"n":6479,"o":138.43,"t":"2026-02-12T05:00:00Z","v":157963,"vw":137.830474},{"c":140.24,"h":141.18,"l":137.66,"n":5606,"o":138.13,"t":"2026-02-13T05:00:00Z","v":152755,"vw":140.094433},{"c":137.69,"h":140.24,"l":136.52,"n":6548,"o":139.8,"t":"2026-02-17T05:00:00Z","v":217707,"vw":138.199044},{"c":133.28,"h":137.56,"l":131.93,"n":8180,"o":137.5,"t":"2026-02-18T05:00:00Z","v":259733,"vw":133.812588},{"c":135.26,"h":135.58,"l":132.06,"n":7564,"o":132.9,"t":"2026-02-19T05:00:00Z","v":246942,"vw":134.268218},{"c":134.9,"h":137,"l":134.235,"n":4557,"o":135.48,"t":"2026-02-20T05:00:00Z","v":145444,"vw":135.24291},{"c":134.43,"h":135.03,"l":130.88,"n":5276,"o":134.9,"t":"2026-02-23T05:00:00Z","v":165592,"vw":133.932175},{"c":134.87,"h":136.45,"l":134.42,"n":4743,"o":134.43,"t":"2026-02-24T05:00:00Z","v":177840,"vw":135.072446},{"c":134.35,"h":135.71,"l":132.99,"n":3977,"o":135.25,"t":"2026-02-25T05:00:00Z","v":105324,"vw":134.327146},{"c":134.4,"h":135,"l":131.75,"n":3565,"o":134.6,"t":"2026-02-26T05:00:00Z","v":90306,"vw":134.084754},{"c":135.98,"h":137,"l":132.075,"n":5672,"o":132.93,"t":"2026-02-27T05:00:00Z","v":226737,"vw":135.542308},{"c":134.52,"h":135.24,"l":130.9,"n":7857,"o":133,"t":"2026-03-02T05:00:00Z","v":322062,"vw":133.719419},{"c":131.19,"h":132.02,"l":127.22,"n":6118,"o":130.71,"t":"2026-03-03T05:00:00Z","v":216441,"vw":130.865964},{"c":132.58,"h":133.5876,"l":130.16,"n":3930,"o":132.07,"t":"2026-03-04T05:00:00Z","v":125080,"vw":132.275009},{"c":129.03,"h":130.87,"l":127.025,"n":6205,"o":130.87,"t":"2026-03-05T05:00:00Z","v":201443,"vw":128.836066},{"c":124.03,"h":128.77,"l":123.18,"n":6580,"o":126.6,"t":"2026-03-06T05:00:00Z","v":187761,"vw":124.537292},{"c":125.52,"h":125.9925,"l":120.15,"n":7482,"o":121.64,"t":"2026-03-09T04:00:00Z","v":256035,"vw":123.326861},{"c":126.04,"h":129.09,"l":124.905,"n":5830,"o":125.1,"t":"2026-03-10T04:00:00Z","v":189414,"vw":126.821656},{"c":125.94,"h":128.83,"l":123.545,"n":6573,"o":125.77,"t":"2026-03-11T04:00:00Z","v":204534,"vw":126.540235},{"c":121.64,"h":125.775,"l":121.05,"n":6188,"o":124.01,"t":"2026-03-12T04:00:00Z","v":201424,"vw":122.194573},{"c":123.8,"h":124.43,"l":121.2,"n":7493,"o":122.68,"t":"2026-03-13T04:00:00Z","v":245264,"vw":123.35308},{"c":123.96,"h":127.21,"l":123.54,"n":4952,"o":125.92,"t":"2026-03-16T04:00:00Z","v":135994,"vw":124.228229},{"c":123.78,"h":125.88,"l":122.65,"n":5217,"o":125.13,"t":"2026-03-17T04:00:00Z","v":182762,"vw":123.660919},{"c":122.12,"h":124.95,"l":121.9,"n":4862,"o":123.69,"t":"2026-03-18T04:00:00Z","v":167277,"vw":122.65617},{"c":121.26,"h":122.3,"l":118.9,"n":5518,"o":120.54,"t":"2026-03-19T04:00:00Z","v":183827,"vw":120.654322},{"c":118.98,"h":121.91,"l":118.42,"n":6327,"o":121.91,"t":"2026-03-20T04:00:00Z","v":569163,"vw":119.184942},{"c":122.99,"h":125.17,"l":122.41,"n":6386,"o":123.22,"t":"2026-03-23T04:00:00Z","v":190698,"vw":123.418619},{"c":124.46,"h":126.5047,"l":121.4,"n":5425,"o":121.4,"t":"2026-03-24T04:00:00Z","v":150664,"vw":124.393663},{"c":128.46,"h":128.46,"l":125.095,"n":5415,"o":126.05,"t":"2026-03-25T04:00:00Z","v":160822,"vw":127.76388},{"c":123.29,"h":128.08,"l":122.5,"n":6570,"o":126.28,"t":"2026-03-26T04:00:00Z","v":164285,"vw":123.936514},{"c":122.72,"h":124.8199,"l":121.62,"n":6063,"o":122.29,"t":"2026-03-27T04:00:00Z","v":149245,"vw":122.966076},{"c":121.09,"h":124.08,"l":120.735,"n":5473,"o":124.08,"t":"2026-03-30T04:00:00Z","v":129433,"vw":121.486087},{"c":125.13,"h":126.52,"l":121.18,"n":6380,"o":123.15,"t":"2026-03-31T04:00:00Z","v":228093,"vw":124.928623},{"c":126.25,"h":128.6,"l":125.65,"n":4886,"o":125.65,"t":"2026-04-01T04:00:00Z","v":162331,"vw":126.970805},{"c":126.38,"h":126.785,"l":123.1,"n":4691,"o":123.48,"t":"2026-04-02T04:00:00Z","v":99741,"vw":126.173992},{"c":127.48,"h":127.845,"l":125.135,"n":4162,"o":125.92,"t":"2026-04-06T04:00:00Z","v":104230,"vw":127.084831},{"c":129.2,"h":129.41,"l":126.49,"n":5227,"o":127,"t":"2026-04-07T04:00:00Z","v":142192,"vw":128.463197},{"c":133.47,"h":136.17,"l":132.7,"n":5552,"o":132.7,"t":"2026-04-08T04:00:00Z","v":209363,"vw":133.824858},{"c":135.99,"h":137.97,"l":132.33,"n":5244,"o":132.9,"t":"2026-04-09T04:00:00Z","v":189290,"vw":136.150876},{"c":137.19,"h":137.48,"l":134.395,"n":4988,"o":136.55,"t":"2026-04-10T04:00:00Z","v":154819,"vw":136.695481},{"c":139.36,"h":139.62,"l":135.94,"n":5132,"o":136.75,"t":"2026-04-13T04:00:00Z","v":120626,"vw":138.549345},{"c":138.71,"h":140.01,"l":138.365,"n":6881,"o":139.32,"t":"2026-04-14T04:00:00Z","v":163093,"vw":139.224429},{"c":134,"h":138.515,"l":132.58,"n":6612,"o":137.6,"t":"2026-04-15T04:00:00Z","v":175355,"vw":133.713936},{"c":133.76,"h":135.325,"l":132.3143,"n":5578,"o":133.79,"t":"2026-04-16T04:00:00Z","v":140771,"vw":133.56884},{"c":137.24,"h":139.2222,"l":135.05,"n":5624,"o":135.99,"t":"2026-04-17T04:00:00Z","v":163494,"vw":137.284384},{"c":137.49,"h":138.75,"l":136.39,"n":6019,"o":137.09,"t":"2026-04-20T04:00:00Z","v":166928,"vw":137.481227},{"c":136.48,"h":139.01,"l":135.58,"n":6736,"o":137.53,"t":"2026-04-21T04:00:00Z","v":186219,"vw":136.670168},{"c":134.91,"h":138.7,"l":132.42,"n":8953,"o":137.82,"t":"2026-04-22T04:00:00Z","v":361946,"vw":134.619097},{"c":146.59,"h":147.28,"l":134.2131,"n":13005,"o":136.65,"t":"2026-04-23T04:00:00Z","v":679665,"vw":144.62362},{"c":143.33,"h":147.32,"l":139.41,"n":8493,"o":146.79,"t":"2026-04-24T04:00:00Z","v":299596,"vw":142.637399},{"c":144.78,"h":145.34,"l":142.45,"n":6746,"o":144.46,"t":"2026-04-27T04:00:00Z","v":174591,"vw":144.410285},{"c":141.58,"h":144.38,"l":140.725,"n":7653,"o":144.38,"t":"2026-04-28T04:00:00Z","v":172648,"vw":141.658774},{"c":137.99,"h":142.685,"l":137.35,"n":5697,"o":142,"t":"2026-04-29T04:00:00Z","v":213729,"vw":138.444251},{"c":143.04,"h":143.23,"l":139.375,"n":5993,"o":139.46,"t":"2026-04-30T04:00:00Z","v":205557,"vw":142.483191},{"c":143.53,"h":144.82,"l":141.8,"n":7376,"o":142.91,"t":"2026-05-01T04:00:00Z","v":205726,"vw":143.449488},{"c":141.25,"h":142.61,"l":139.49,"n":5818,"o":142.21,"t":"2026-05-04T04:00:00Z","v":158136,"vw":141.035376},{"c":144.08,"h":145.9899,"l":141.79,"n":6095,"o":142.08,"t":"2026-05-05T04:00:00Z","v":149637,"vw":144.172842},{"c":146.44,"h":147.33,"l":144.59,"n":5267,"o":146.95,"t":"2026-05-06T04:00:00Z","v":129137,"vw":146.369655},{"c":144.09,"h":147.955,"l":143.24,"n":4828,"o":147.02,"t":"2026-05-07T04:00:00Z","v":106952,"vw":144.468146},{"c":147.6,"h":149.71,"l":144.355,"n":6166,"o":145.29,"t":"2026-05-08T04:00:00Z","v":210555,"vw":147.51279},{"c":148.65,"h":151.67,"l":146.95,"n":7949,"o":147.95,"t":"2026-05-11T04:00:00Z","v":369519,"vw":149.780441},{"c":148.11,"h":148.975,"l":143.93,"n":7246,"o":147.95,"t":"2026-05-12T04:00:00Z","v":205443,"vw":146.966419},{"c":144.31,"h":149,"l":143.61,"n":6866,"o":148.35,"t":"2026-05-13T04:00:00Z","v":236965,"vw":145.616553},{"c":147.39,"h":147.67,"l":144.255,"n":6449,"o":145.58,"t":"2026-05-14T04:00:00Z","v":162244,"vw":146.569217},{"c":141.16,"h":144.97,"l":140.61,"n":5901,"o":144.9,"t":"2026-05-15T04:00:00Z","v":162667,"vw":141.828839},{"c":139.78,"h":142.75,"l":139.12,"n":5008,"o":141.92,"t":"2026-05-18T04:00:00Z","v":107284,"vw":140.303578},{"c":135.55,"h":138.51,"l":134.51,"n":6473,"o":138.47,"t":"2026-05-19T04:00:00Z","v":126852,"vw":135.7466},{"c":137.01,"h":138.31,"l":134.32,"n":7123,"o":136.57,"t":"2026-05-20T04:00:00Z","v":189591,"vw":137.1623},{"c":137.07,"h":138.865,"l":134.1701,"n":7040,"o":137.97,"t":"2026-05-21T04:00:00Z","v":176936,"vw":136.721479},{"c":137.9,"h":140.18,"l":137.1,"n":4485,"o":137.69,"t":"2026-05-22T04:00:00Z","v":159934,"vw":137.980666},{"c":141.5,"h":143.3,"l":139.02,"n":6154,"o":139.14,"t":"2026-05-26T04:00:00Z","v":198066,"vw":141.898836},{"c":141.36,"h":142.595,"l":139.8,"n":6981,"o":142.43,"t":"2026-05-27T04:00:00Z","v":270047,"vw":140.988313},{"c":140.15,"h":140.18,"l":136.0189,"n":5942,"o":139.9,"t":"2026-05-28T04:00:00Z","v":186023,"vw":139.250209},{"c":135.51,"h":140.84,"l":133.85,"n":9339,"o":140.11,"t":"2026-05-29T04:00:00Z","v":322697,"vw":136.323039},{"c":134.24,"h":134.3,"l":130.05,"n":10455,"o":133.76,"t":"2026-06-01T04:00:00Z","v":326943,"vw":132.54892},{"c":136.52,"h":138.265,"l":135.16,"n":9050,"o":135.51,"t":"2026-06-02T04:00:00Z","v":370112,"vw":136.312153},{"c":136.87,"h":138.03,"l":135.07,"n":8127,"o":135.07,"t":"2026-06-03T04:00:00Z","v":299022,"vw":136.890211},{"c":138.48,"h":139.825,"l":136.9,"n":6957,"o":139.23,"t":"2026-06-04T04:00:00Z","v":196220,"vw":138.654853},{"c":137.71,"h":139.47,"l":136.98,"n":6671,"o":137.57,"t":"2026-06-05T04:00:00Z","v":168185,"vw":137.812091},{"c":137.47,"h":140,"l":134.089,"n":6589,"o":139.03,"t":"2026-06-08T04:00:00Z","v":156517,"vw":137.803693},{"c":144.17,"h":144.23,"l":138.425,"n":8506,"o":139.45,"t":"2026-06-09T04:00:00Z","v":268614,"vw":141.566314},{"c":140.26,"h":144.98,"l":140.26,"n":8768,"o":143.43,"t":"2026-06-10T04:00:00Z","v":284065,"vw":141.54422},{"c":150.15,"h":150.52,"l":142.52,"n":10702,"o":142.52,"t":"2026-06-11T04:00:00Z","v":420372,"vw":147.118013},{"c":150.89,"h":154.105,"l":148.95,"n":12166,"o":152.19,"t":"2026-06-12T04:00:00Z","v":376805,"vw":151.553457},{"c":151.96,"h":155.06,"l":151.45,"n":11740,"o":152.77,"t":"2026-06-15T04:00:00Z","v":442051,"vw":153.585978},{"c":153.66,"h":157.05,"l":145.1101,"n":7921,"o":153.44,"t":"2026-06-16T04:00:00Z","v":259818,"vw":153.887149},{"c":152.01,"h":154.54,"l":150.45,"n":9977,"o":153.6,"t":"2026-06-17T04:00:00Z","v":341605,"vw":152.564427},{"c":157.18,"h":157.48,"l":151.7275,"n":8474,"o":153.98,"t":"2026-06-18T04:00:00Z","v":536778,"vw":156.248017},{"c":158.24,"h":160.42,"l":152.4404,"n":7874,"o":156.44,"t":"2026-06-22T04:00:00Z","v":298393,"vw":158.508515},{"c":152.64,"h":157.07,"l":152.45,"n":7906,"o":154.48,"t":"2026-06-23T04:00:00Z","v":204448,"vw":153.413547},{"c":152.93,"h":157.37,"l":152.21,"n":8695,"o":153.82,"t":"2026-06-24T04:00:00Z","v":283330,"vw":153.345617},{"c":160.17,"h":162.2,"l":155.78,"n":8016,"o":155.78,"t":"2026-06-25T04:00:00Z","v":250368,"vw":160.022799},{"c":156.64,"h":161.455,"l":156.33,"n":9320,"o":159.76,"t":"2026-06-26T04:00:00Z","v":740817,"vw":156.781559},{"c":152.49,"h":156.45,"l":151.39,"n":13300,"o":155,"t":"2026-06-29T04:00:00Z","v":489906,"vw":153.371958},{"c":155.05,"h":157.3699,"l":150.55,"n":10373,"o":153.92,"t":"2026-06-30T04:00:00Z","v":376633,"vw":154.873825},{"c":149.9,"h":154.105,"l":149.89,"n":11030,"o":153.38,"t":"2026-07-01T04:00:00Z","v":341586,"vw":150.787001},{"c":150.01,"h":152.94,"l":146.965,"n":10673,"o":151.53,"t":"2026-07-02T04:00:00Z","v":303184,"vw":149.498662},{"c":152.55,"h":153.57,"l":150.01,"n":9681,"o":150.01,"t":"2026-07-06T04:00:00Z","v":260242,"vw":152.358792},{"c":144.05,"h":152.3,"l":141.42,"n":8951,"o":150.57,"t":"2026-07-07T04:00:00Z","v":244800,"vw":144.141653},{"c":143.6,"h":146.14,"l":143,"n":12634,"o":143.16,"t":"2026-07-08T04:00:00Z","v":428411,"vw":144.189387},{"c":140.9,"h":150,"l":135,"n":19869,"o":148,"t":"2026-07-09T04:00:00Z","v":853707,"vw":139.690028},{"c":146.45,"h":146.59,"l":140.048,"n":13592,"o":141.43,"t":"2026-07-10T04:00:00Z","v":436205,"vw":145.109071},{"c":146.49,"h":149.05,"l":143.625,"n":10932,"o":146.365,"t":"2026-07-13T04:00:00Z","v":311573,"vw":145.672265},{"c":149.99,"h":150.63,"l":148.27,"n":8969,"o":149,"t":"2026-07-14T04:00:00Z","v":332143,"vw":149.544786},{"c":150.46,"h":151.33,"l":147.83,"n":9054,"o":150.48,"t":"2026-07-15T04:00:00Z","v":283028,"vw":149.843668},{"c":151.14,"h":152.09,"l":148.6,"n":10520,"o":148.6,"t":"2026-07-16T04:00:00Z","v":397669,"vw":150.708569},{"c":147.21,"h":151.6,"l":146.61,"n":10626,"o":147.79,"t":"2026-07-17T04:00:00Z","v":357886,"vw":147.913818},{"c":147.38,"h":150.16,"l":145.26,"n":8869,"o":148.46,"t":"2026-07-20T04:00:00Z","v":383280,"vw":147.634167},{"c":150.42,"h":150.87,"l":147.515,"n":7675,"o":149.17,"t":"2026-07-21T04:00:00Z","v":180889,"vw":150.152298},{"c":150.79,"h":152.07,"l":150,"n":6847,"o":150.02,"t":"2026-07-22T04:00:00Z","v":233810,"vw":150.677974},{"c":152.84,"h":153.32,"l":148.43,"n":8773,"o":149.16,"t":"2026-07-23T04:00:00Z","v":304903,"vw":151.762639},{"c":149.9,"h":154,"l":149.66,"n":9304,"o":153.03,"t":"2026-07-24T04:00:00Z","v":333387,"vw":151.32467},{"c":148.64,"h":151.41,"l":145.67,"n":8774,"o":151.24,"t":"2026-07-27T04:00:00Z","v":260075,"vw":147.742623},{"c":146.62,"h":149.55,"l":143.12,"n":8405,"o":148.35,"t":"2026-07-28T04:00:00Z","v":325824,"vw":146.797942},{"c":141.24,"h":146.175,"l":140.7,"n":9779,"o":145.59,"t":"2026-07-29T04:00:00Z","v":314424,"vw":142.174578},{"c":144.96,"h":147.68,"l":142.45,"n":10923,"o":144.82,"t":"2026-07-30T04:00:00Z","v":315868,"vw":144.704398},{"c":144.72,"h":147.86,"l":143.3745,"n":8784,"o":147.13,"t":"2026-07-31T04:00:00Z","v":285383,"vw":145.938284},{"c":149.18,"h":149.875,"l":144.4,"n":8261,"o":144.4,"t":"2026-08-03T04:00:00Z","v":267667,"vw":147.775042},{"c":152.71,"h":153.66,"l":149.18,"n":7934,"o":151.08,"t":"2026-08-04T04:00:00Z","v":239094,"vw":152.306129},{"c":151.96,"h":154.35,"l":151.6,"n":6792,"o":151.85,"t":"2026-08-05T04:00:00Z","v":157781,"vw":152.684232},{"c":150.85,"h":155.21,"l":150.82,"n":6499,"o":153.74,"t":"2026-08-06T04:00:00Z","v":172477,"vw":151.600845},{"c":150.92,"h":152.8,"l":150.5775,"n":6593,"o":151.55,"t":"2026-08-07T04:00:00Z","v":192986,"vw":151.33151},{"c":152.25,"h":152.25,"l":149.79,"n":7751,"o":151.17,"t":"2026-08-10T04:00:00Z","v":212947,"vw":151.690084},{"c":153.13,"h":156.7399,"l":153.11,"n":5494,"o":153.29,"t":"2026-08-11T04:00:00Z","v":159559,"vw":153.969216},{"c":151.38,"h":154.9,"l":150.83,"n":7851,"o":154.87,"t":"2026-08-12T04:00:00Z","v":201237,"vw":151.628346},{"c":150.35,"h":152.47,"l":149.38,"n":5673,"o":152.14,"t":"2026-08-13T04:00:00Z","v":222474,"vw":150.631053},{"c":151.35,"h":152.9997,"l":149.7,"n":7435,"o":149.82,"t":"2026-08-14T04:00:00Z","v":138660,"vw":150.770767},{"c":153.24,"h":153.51,"l":149.2314,"n":6558,"o":150.55,"t":"2026-08-17T04:00:00Z","v":169233,"vw":152.960506},{"c":146.43,"h":151.53,"l":145.71,"n":9871,"o":151.53,"t":"2026-08-18T04:00:00Z","v":319322,"vw":147.297965},{"c":143.51,"h":149.45,"l":143.08,"n":8870,"o":148.35,"t":"2026-08-19T04:00:00Z","v":225769,"vw":145.236067},{"c":139.43,"h":142.86,"l":139.2,"n":8597,"o":141.78,"t":"2026-08-20T04:00:00Z","v":276228,"vw":139.967311},{"c":141.28,"h":141.615,"l":136.62,"n":8074,"o":140.56,"t":"2026-08-21T04:00:00Z","v":222384,"vw":140.5605},{"c":140.76,"h":143.5899,"l":138.29,"n":6613,"o":141.35,"t":"2026-08-24T04:00:00Z","v":213701,"vw":140.219495},{"c":138.51,"h":143.28,"l":138.05,"n":6753,"o":143.28,"t":"2026-08-25T04:00:00Z","v":190153,"vw":139.442295},{"c":140.71,"h":140.825,"l":138.37,"n":7374,"o":138.51,"t":"2026-08-26T04:00:00Z","v":205011,"vw":139.937375},{"c":139.74,"h":141.0325,"l":138.6575,"n":7154,"o":140.3,"t":"2026-08-27T04:00:00Z","v":234518,"vw":139.60166},{"c":138.34,"h":141.18,"l":137.58,"n":7737,"o":141.18,"t":"2026-08-28T04:00:00Z","v":201786,"vw":138.508708},{"c":137.16,"h":139.705,"l":136.89,"n":9862,"o":138.07,"t":"2026-08-31T04:00:00Z","v":312679,"vw":137.602028},{"c":135.75,"h":138.145,"l":133.631,"n":9078,"o":135.8,"t":"2026-09-01T04:00:00Z","v":218873,"vw":135.725124},{"c":135.15,"h":136.62,"l":133.925,"n":6669,"o":135.92,"t":"2026-09-02T04:00:00Z","v":138247,"vw":135.458573},{"c":137.45,"h":137.95,"l":134.3533,"n":7829,"o":136.79,"t":"2026-09-03T04:00:00Z","v":266141,"vw":136.981796},{"c":140.02,"h":140.94,"l":137.9,"n":6027,"o":137.9,"t":"2026-09-04T04:00:00Z","v":139350,"vw":140.123666},{"c":139.47,"h":142.095,"l":138.284,"n":7563,"o":140.69,"t":"2026-09-08T04:00:00Z","v":105758,"vw":139.749582},{"c":138.29,"h":140.1075,"l":137.9189,"n":6859,"o":139.23,"t":"2026-09-09T04:00:00Z","v":132396,"vw":138.411563},{"c":136.52,"h":138.485,"l":135.11,"n":6621,"o":136.45,"t":"2026-09-10T04:00:00Z","v":158344,"vw":136.265818},{"c":137.07,"h":138.425,"l":136.44,"n":5711,"o":137.98,"t":"2026-09-11T04:00:00Z","v":126953,"vw":137.1146},{"c":132.75,"h":134.905,"l":131.73,"n":8966,"o":134.48,"t":"2026-09-14T04:00:00Z","v":379600,"vw":132.82221},{"c":133.09,"h":134.46,"l":130.95,"n":8940,"o":134.46,"t":"2026-09-15T04:00:00Z","v":217420,"vw":132.730504},{"c":132.66,"h":134.53,"l":130.115,"n":7719,"o":134.23,"t":"2026-09-16T04:00:00Z","v":330771,"vw":132.260781},{"c":133.66,"h":135.74,"l":132.405,"n":6423,"o":135.09,"t":"2026-09-17T04:00:00Z","v":192364,"vw":133.70186},{"c":132.72,"h":134.46,"l":131.0544,"n":9242,"o":133.9,"t":"2026-09-18T04:00:00Z","v":817659,"vw":132.560741},{"c":133.63,"h":134.39,"l":128.95,"n":6878,"o":133.3,"t":"2026-09-21T04:00:00Z","v":221402,"vw":133.568757},{"c":136.84,"h":137.35,"l":134.525,"n":7450,"o":135,"t":"2026-09-22T04:00:00Z","v":229024,"vw":136.454886},{"c":137.8,"h":139.36,"l":135.53,"n":6496,"o":135.58,"t":"2026-09-23T04:00:00Z","v":222411,"vw":137.941723},{"c":137.98,"h":138.705,"l":135.45,"n":9227,"o":136.84,"t":"2026-09-24T04:00:00Z","v":291497,"vw":137.069407},{"c":137.17,"h":139.02,"l":136.73,"n":7595,"o":138.22,"t":"2026-09-25T04:00:00Z","v":180679,"vw":137.312673},{"c":135.13,"h":136.89,"l":134.51,"n":8156,"o":136.56,"t":"2026-09-28T04:00:00Z","v":223625,"vw":135.360504},{"c":135.29,"h":135.8,"l":133.435,"n":7883,"o":135.36,"t":"2026-09-29T04:00:00Z","v":214823,"vw":134.8429},{"c":134.39,"h":136.09,"l":133.29,"n":8131,"o":136.09,"t":"2026-09-30T04:00:00Z","v":290332,"vw":134.256063},{"c":135.41,"h":136.225,"l":132.71,"n":6719,"o":133.82,"t":"2026-10-01T04:00:00Z","v":193954,"vw":135.272364},{"c":139.39,"h":139.575,"l":136.72,"n":8000,"o":137.59,"t":"2026-10-02T04:00:00Z","v":193062,"vw":138.770446},{"c":139.15,"h":140.875,"l":136.76,"n":8013,"o":138.7,"t":"2026-10-05T04:00:00Z","v":244736,"vw":139.324907},{"c":141.59,"h":141.83,"l":139.45,"n":6128,"o":140.11,"t":"2026-10-06T04:00:00Z","v":204807,"vw":141.009027},{"c":138.51,"h":139,"l":136.15,"n":8252,"o":138.95,"t":"2026-10-07T04:00:00Z","v":225823,"vw":138.187575},{"c":136.38,"h":139.085,"l":135.93,"n":11413,"o":137.43,"t":"2026-10-08T04:00:00Z","v":251642,"vw":136.892682},{"c":136.85,"h":138.1399,"l":135.3,"n":5426,"o":136.23,"t":"2026-10-09T04:00:00Z","v":131251,"vw":136.8184},{"c":137.76,"h":139.9994,"l":136.6825,"n":8380,"o":136.79,"t":"2026-10-12T04:00:00Z","v":264612,"vw":138.26069},{"c":136.71,"h":139.98,"l":136.39,"n":12242,"o":138.08,"t":"2026-10-13T04:00:00Z","v":441308,"vw":137.883365},{"c":137.66,"h":138.88,"l":132.67,"n":18409,"o":135.9,"t":"2026-10-14T04:00:00Z","v":613330,"vw":137.037702},{"c":130.59,"h":135.6,"l":129.74,"n":12025,"o":135.6,"t":"2026-10-15T04:00:00Z","v":329596,"vw":131.626613},{"c":129.56,"h":131.77,"l":128.24,"n":10665,"o":130.28,"t":"2026-10-16T04:00:00Z","v":326220,"vw":129.550545},{"c":133.99,"h":135.195,"l":130.36,"n":6802,"o":130.76,"t":"2026-10-19T04:00:00Z","v":281825,"vw":133.879458},{"c":135.56,"h":136.12,"l":131.55,"n":7694,"o":133.18,"t":"2026-10-20T04:00:00Z","v":267766,"vw":134.996397},{"c":138.58,"h":139.92,"l":136.29,"n":5127,"o":137.73,"t":"2026-10-21T04:00:00Z","v":171838,"vw":138.474013},{"c":133.39,"h":137.4,"l":131.59,"n":9845,"o":137.4,"t":"2026-10-22T04:00:00Z","v":368595,"vw":133.705269}],"volatilityBars":[{"c":133.145,"h":133.3,"l":128.95,"n":247,"o":133.3,"t":"2026-09-21T13:30:00Z","v":10485,"vw":132.169045},{"c":132.78,"h":133.625,"l":132.29,"n":597,"o":132.96,"t":"2026-09-21T13:45:00Z","v":11382,"vw":132.899175},{"c":132.21,"h":132.21,"l":132.21,"n":15,"o":132.21,"t":"2026-09-21T14:00:00Z","v":273,"vw":132.21},{"c":132.92,"h":132.92,"l":132.585,"n":23,"o":132.585,"t":"2026-09-21T14:15:00Z","v":1328,"vw":132.729444},{"c":132.757,"h":133.19,"l":132.66,"n":94,"o":133.19,"t":"2026-09-21T14:30:00Z","v":2577,"vw":132.756285},{"c":132.89,"h":132.89,"l":132.89,"n":29,"o":132.89,"t":"2026-09-21T14:45:00Z","v":668,"vw":132.89},{"c":133.55,"h":133.55,"l":133.18,"n":29,"o":133.18,"t":"2026-09-21T15:00:00Z","v":665,"vw":133.4375},{"c":133.3,"h":133.58,"l":133.3,"n":69,"o":133.44,"t":"2026-09-21T15:15:00Z","v":1355,"vw":133.391429},{"c":132.97,"h":133.365,"l":132.87,"n":182,"o":133.27,"t":"2026-09-21T15:30:00Z","v":4057,"vw":133.125512},{"c":133.33,"h":133.33,"l":132.99,"n":75,"o":133,"t":"2026-09-21T15:45:00Z","v":2663,"vw":133.124576},{"c":133.57,"h":133.57,"l":132.91,"n":125,"o":133.01,"t":"2026-09-21T16:00:00Z","v":3901,"vw":133.296976},{"c":133.14,"h":133.63,"l":133.14,"n":109,"o":133.63,"t":"2026-09-21T16:15:00Z","v":2764,"vw":133.425403},{"c":133.41,"h":133.595,"l":133.255,"n":120,"o":133.255,"t":"2026-09-21T16:30:00Z","v":2445,"vw":133.431111},{"c":133.5,"h":133.5,"l":133.49,"n":17,"o":133.49,"t":"2026-09-21T16:45:00Z","v":883,"vw":133.495238},{"c":133.875,"h":133.875,"l":133.65,"n":108,"o":133.78,"t":"2026-09-21T17:00:00Z","v":2567,"vw":133.781159},{"c":133.24,"h":133.755,"l":133.24,"n":159,"o":133.75,"t":"2026-09-21T17:15:00Z","v":4395,"vw":133.562403},{"c":133.13,"h":133.41,"l":132.91,"n":183,"o":133.38,"t":"2026-09-21T17:30:00Z","v":5245,"vw":133.198177},{"c":133.425,"h":133.64,"l":132.92,"n":135,"o":133.015,"t":"2026-09-21T17:45:00Z","v":3867,"vw":133.323333},{"c":133.63,"h":133.87,"l":133.455,"n":132,"o":133.69,"t":"2026-09-21T18:00:00Z","v":4444,"vw":133.637344},{"c":134.01,"h":134.17,"l":133.4901,"n":120,"o":133.755,"t":"2026-09-21T18:15:00Z","v":2902,"vw":133.942722},{"c":133.975,"h":134.38,"l":133.73,"n":213,"o":134.38,"t":"2026-09-21T18:30:00Z","v":5241,"vw":134.020317},{"c":134.05,"h":134.35,"l":134.05,"n":146,"o":134.0899,"t":"2026-09-21T18:45:00Z","v":3308,"vw":134.122702},{"c":134.155,"h":134.32,"l":134.155,"n":36,"o":134.155,"t":"2026-09-21T19:00:00Z","v":1281,"vw":134.207247},{"c":133.99,"h":134.39,"l":133.91,"n":413,"o":134.145,"t":"2026-09-21T19:15:00Z","v":10589,"vw":134.120077},{"c":133.935,"h":134.18,"l":133.9,"n":358,"o":133.99,"t":"2026-09-21T19:30:00Z","v":9147,"vw":134.011279},{"c":133.67,"h":134.03,"l":133.37,"n":1162,"o":133.99,"t":"2026-09-21T19:45:00Z","v":31946,"vw":133.71672},{"c":133.63,"h":133.63,"l":133.63,"n":32,"o":133.63,"t":"2026-09-21T20:00:00Z","v":66235,"vw":133.63},{"c":135.2325,"h":135.49,"l":134.525,"n":109,"o":135,"t":"2026-09-22T13:30:00Z","v":5277,"vw":135.111094},{"c":135.71,"h":135.74,"l":134.84,"n":134,"o":135.29,"t":"2026-09-22T13:45:00Z","v":3395,"vw":135.408071},{"c":135.65,"h":135.88,"l":135.52,"n":124,"o":135.66,"t":"2026-09-22T14:00:00Z","v":3829,"vw":135.685491},{"c":135.35,"h":135.48,"l":135.345,"n":61,"o":135.345,"t":"2026-09-22T14:15:00Z","v":1994,"vw":135.382396},{"c":135.25,"h":136.38,"l":135.25,"n":135,"o":135.67,"t":"2026-09-22T14:30:00Z","v":3465,"vw":135.664173},{"c":134.98,"h":135.445,"l":134.86,"n":63,"o":135.445,"t":"2026-09-22T14:45:00Z","v":1324,"vw":135.12877},{"c":135.65,"h":135.65,"l":135.125,"n":91,"o":135.29,"t":"2026-09-22T15:00:00Z","v":2390,"vw":135.327783},{"c":135.66,"h":135.96,"l":135.33,"n":115,"o":135.61,"t":"2026-09-22T15:15:00Z","v":3137,"vw":135.643018},{"c":135.8,"h":135.8,"l":135.8,"n":10,"o":135.8,"t":"2026-09-22T15:30:00Z","v":126,"vw":135.8},{"c":135.5,"h":135.69,"l":135.41,"n":40,"o":135.41,"t":"2026-09-22T15:45:00Z","v":1065,"vw":135.528},{"c":136.1,"h":136.1,"l":135.59,"n":108,"o":135.91,"t":"2026-09-22T16:00:00Z","v":3310,"vw":135.797657},{"c":135.405,"h":136.11,"l":135.385,"n":220,"o":136.11,"t":"2026-09-22T16:15:00Z","v":6035,"vw":135.664532},{"c":135.66,"h":135.685,"l":135.29,"n":176,"o":135.355,"t":"2026-09-22T16:30:00Z","v":6484,"vw":135.5617},{"c":135.8,"h":135.8,"l":135.3,"n":183,"o":135.56,"t":"2026-09-22T16:45:00Z","v":6291,"vw":135.584172},{"c":135.665,"h":135.74,"l":135.42,"n":89,"o":135.74,"t":"2026-09-22T17:00:00Z","v":2140,"vw":135.687534},{"c":135.755,"h":135.9399,"l":135.66,"n":139,"o":135.665,"t":"2026-09-22T17:15:00Z","v":2462,"vw":135.719937},{"c":136.06,"h":136.065,"l":135.76,"n":107,"o":136.04,"t":"2026-09-22T17:30:00Z","v":2740,"vw":136.008795},{"c":136.09,"h":136.09,"l":135.72,"n":254,"o":135.85,"t":"2026-09-22T17:45:00Z","v":5675,"vw":135.863446},{"c":136.15,"h":136.575,"l":136.115,"n":162,"o":136.3,"t":"2026-09-22T18:00:00Z","v":4321,"vw":136.242159},{"c":135.93,"h":136.125,"l":135.74,"n":127,"o":136.125,"t":"2026-09-22T18:15:00Z","v":3659,"vw":135.902489},{"c":135.82,"h":135.925,"l":135.71,"n":154,"o":135.925,"t":"2026-09-22T18:30:00Z","v":3387,"vw":135.863323},{"c":136.125,"h":136.125,"l":135.82,"n":136,"o":135.82,"t":"2026-09-22T18:45:00Z","v":4394,"vw":135.959941},{"c":136.27,"h":136.27,"l":135.99,"n":154,"o":136.16,"t":"2026-09-22T19:00:00Z","v":4181,"vw":136.107998},{"c":136.33,"h":136.35,"l":136.12,"n":319,"o":136.18,"t":"2026-09-22T19:15:00Z","v":5765,"vw":136.252785},{"c":136.55,"h":136.74,"l":136.07,"n":522,"o":136.07,"t":"2026-09-22T19:30:00Z","v":13441,"vw":136.388541},{"c":136.98,"h":137.35,"l":136.68,"n":1389,"o":136.68,"t":"2026-09-22T19:45:00Z","v":44519,"vw":137.063614},{"c":136.84,"h":136.84,"l":136.84,"n":36,"o":136.84,"t":"2026-09-22T20:00:00Z","v":59084,"vw":136.84},{"c":136.02,"h":136.02,"l":135.53,"n":118,"o":135.58,"t":"2026-09-23T13:30:00Z","v":6076,"vw":135.575601},{"c":136.09,"h":136.09,"l":135.67,"n":56,"o":135.67,"t":"2026-09-23T13:45:00Z","v":1441,"vw":135.8725},{"c":136.28,"h":136.87,"l":136.14,"n":150,"o":136.14,"t":"2026-09-23T14:00:00Z","v":4220,"vw":136.465344},{"c":136.47,"h":136.86,"l":136.42,"n":109,"o":136.42,"t":"2026-09-23T14:15:00Z","v":2043,"vw":136.566026},{"c":136.45,"h":136.83,"l":136.37,"n":82,"o":136.83,"t":"2026-09-23T14:30:00Z","v":2400,"vw":136.485418},{"c":136.69,"h":136.83,"l":136.34,"n":99,"o":136.45,"t":"2026-09-23T14:45:00Z","v":3307,"vw":136.411103},{"c":138.19,"h":138.31,"l":136.66,"n":342,"o":136.66,"t":"2026-09-23T15:00:00Z","v":14209,"vw":137.518364},{"c":138.375,"h":138.63,"l":138.375,"n":107,"o":138.51,"t":"2026-09-23T15:15:00Z","v":3398,"vw":138.484402},{"c":138.34,"h":138.375,"l":137.9,"n":127,"o":138.375,"t":"2026-09-23T15:30:00Z","v":2250,"vw":138.111781},{"c":138.07,"h":138.25,"l":138.07,"n":40,"o":138.25,"t":"2026-09-23T15:45:00Z","v":1117,"vw":138.174693},{"c":138.395,"h":138.59,"l":138.24,"n":87,"o":138.59,"t":"2026-09-23T16:00:00Z","v":2471,"vw":138.47},{"c":138.53,"h":138.55,"l":138.29,"n":87,"o":138.495,"t":"2026-09-23T16:15:00Z","v":1877,"vw":138.39943},{"c":138.71,"h":138.71,"l":138.48,"n":60,"o":138.56,"t":"2026-09-23T16:30:00Z","v":1961,"vw":138.588155},{"c":138.65,"h":138.65,"l":138.45,"n":79,"o":138.45,"t":"2026-09-23T16:45:00Z","v":1244,"vw":138.580464},{"c":138.95,"h":138.95,"l":138.32,"n":137,"o":138.72,"t":"2026-09-23T17:00:00Z","v":3208,"vw":138.576425},{"c":139.165,"h":139.27,"l":138.65,"n":245,"o":138.7,"t":"2026-09-23T17:15:00Z","v":8035,"vw":138.920567},{"c":138.765,"h":139.165,"l":138.765,"n":104,"o":139.165,"t":"2026-09-23T17:30:00Z","v":2237,"vw":138.917857},{"c":139.35,"h":139.36,"l":138.98,"n":48,"o":138.98,"t":"2026-09-23T17:45:00Z","v":1600,"vw":139.219423},{"c":139.19,"h":139.2,"l":138.995,"n":93,"o":139.2,"t":"2026-09-23T18:00:00Z","v":2228,"vw":139.085583},{"c":139.135,"h":139.14,"l":139.135,"n":74,"o":139.14,"t":"2026-09-23T18:15:00Z","v":2475,"vw":139.138667},{"c":138.815,"h":139.1,"l":138.815,"n":111,"o":139.1,"t":"2026-09-23T18:30:00Z","v":2903,"vw":138.991164},{"c":139.1,"h":139.1,"l":138.765,"n":210,"o":138.785,"t":"2026-09-23T18:45:00Z","v":4816,"vw":138.878195},{"c":139.07,"h":139.27,"l":139.07,"n":35,"o":139.27,"t":"2026-09-23T19:00:00Z","v":574,"vw":139.130976},{"c":138.78,"h":139.32,"l":138.78,"n":191,"o":139.32,"t":"2026-09-23T19:15:00Z","v":4390,"vw":139.033786},{"c":139.12,"h":139.14,"l":138.91,"n":305,"o":138.98,"t":"2026-09-23T19:30:00Z","v":6974,"vw":139.045347},{"c":137.84,"h":139.01,"l":137.78,"n":1194,"o":139.01,"t":"2026-09-23T19:45:00Z","v":50206,"vw":138.124185},{"c":137.8,"h":137.8,"l":137.8,"n":41,"o":137.8,"t":"2026-09-23T20:00:00Z","v":63226,"vw":137.8},{"c":136.62,"h":138.705,"l":135.6,"n":1353,"o":136.84,"t":"2026-09-24T13:30:00Z","v":62387,"vw":136.678701},{"c":137.07,"h":137.17,"l":136.47,"n":222,"o":136.65,"t":"2026-09-24T13:45:00Z","v":3707,"vw":136.805032},{"c":137.23,"h":137.3,"l":136.75,"n":88,"o":137.16,"t":"2026-09-24T14:00:00Z","v":3309,"vw":137.191941},{"c":137.03,"h":137.36,"l":136.27,"n":85,"o":136.945,"t":"2026-09-24T14:15:00Z","v":2853,"vw":136.823352},{"c":137.02,"h":137.88,"l":136.95,"n":163,"o":136.985,"t":"2026-09-24T14:30:00Z","v":6132,"vw":137.47647},{"c":137.07,"h":137.08,"l":137.07,"n":49,"o":137.075,"t":"2026-09-24T14:45:00Z","v":987,"vw":137.074},{"c":136.68,"h":136.75,"l":136.68,"n":157,"o":136.75,"t":"2026-09-24T15:00:00Z","v":1752,"vw":136.718333},{"c":136.63,"h":136.71,"l":136.52,"n":34,"o":136.71,"t":"2026-09-24T15:15:00Z","v":1064,"vw":136.591524},{"c":136.53,"h":136.7245,"l":136.48,"n":156,"o":136.48,"t":"2026-09-24T15:30:00Z","v":2562,"vw":136.604024},{"c":135.605,"h":136.82,"l":135.595,"n":248,"o":136.76,"t":"2026-09-24T15:45:00Z","v":5713,"vw":136.229981},{"c":135.61,"h":135.8791,"l":135.45,"n":194,"o":135.645,"t":"2026-09-24T16:00:00Z","v":7480,"vw":135.63333},{"c":136.11,"h":137.045,"l":135.8,"n":467,"o":135.93,"t":"2026-09-24T16:15:00Z","v":13439,"vw":136.630041},{"c":136.4,"h":136.61,"l":135.83,"n":194,"o":136.055,"t":"2026-09-24T16:30:00Z","v":5757,"vw":136.106086},{"c":136.45,"h":136.57,"l":136.2,"n":270,"o":136.38,"t":"2026-09-24T16:45:00Z","v":7692,"vw":136.385899},{"c":136.54,"h":136.65,"l":136.05,"n":239,"o":136.19,"t":"2026-09-24T17:00:00Z","v":8920,"vw":136.486695},{"c":136.33,"h":136.8042,"l":136.305,"n":168,"o":136.6,"t":"2026-09-24T17:15:00Z","v":4702,"vw":136.560027},{"c":135.785,"h":136.46,"l":135.785,"n":131,"o":136.46,"t":"2026-09-24T17:30:00Z","v":3123,"vw":136.09726},{"c":136.745,"h":136.745,"l":135.77,"n":225,"o":135.77,"t":"2026-09-24T17:45:00Z","v":7607,"vw":136.176672},{"c":137.235,"h":137.235,"l":136.305,"n":200,"o":136.81,"t":"2026-09-24T18:00:00Z","v":4171,"vw":136.736942},{"c":137.32,"h":137.36,"l":136.94,"n":124,"o":137.015,"t":"2026-09-24T18:15:00Z","v":2347,"vw":137.067935},{"c":137.175,"h":137.33,"l":136.84,"n":324,"o":137.185,"t":"2026-09-24T18:30:00Z","v":13346,"vw":137.027041},{"c":137.455,"h":137.63,"l":137.44,"n":103,"o":137.44,"t":"2026-09-24T18:45:00Z","v":1863,"vw":137.529565},{"c":137.45,"h":137.585,"l":137.45,"n":35,"o":137.585,"t":"2026-09-24T19:00:00Z","v":751,"vw":137.49696},{"c":137.575,"h":137.575,"l":136.881,"n":245,"o":137.15,"t":"2026-09-24T19:15:00Z","v":5827,"vw":137.204148},{"c":137.48,"h":137.56,"l":137.255,"n":357,"o":137.48,"t":"2026-09-24T19:30:00Z","v":14395,"vw":137.461208},{"c":137.96,"h":138.19,"l":137.46,"n":1327,"o":137.46,"t":"2026-09-24T19:45:00Z","v":37889,"vw":137.849803},{"c":137.98,"h":137.98,"l":137.98,"n":25,"o":137.98,"t":"2026-09-24T20:00:00Z","v":40722,"vw":137.98},{"c":138.745,"h":139.02,"l":137.91,"n":263,"o":138.22,"t":"2026-09-25T13:30:00Z","v":9546,"vw":138.243512},{"c":138.41,"h":138.41,"l":138.07,"n":136,"o":138.33,"t":"2026-09-25T13:45:00Z","v":2818,"vw":138.238571},{"c":138.185,"h":138.185,"l":137.795,"n":95,"o":137.965,"t":"2026-09-25T14:00:00Z","v":3524,"vw":137.953668},{"c":137.84,"h":137.915,"l":137.84,"n":37,"o":137.87,"t":"2026-09-25T14:15:00Z","v":855,"vw":137.875},{"c":137.4075,"h":137.64,"l":137.295,"n":70,"o":137.31,"t":"2026-09-25T14:30:00Z","v":2440,"vw":137.400278},{"c":137.065,"h":137.65,"l":137.06,"n":177,"o":137.65,"t":"2026-09-25T14:45:00Z","v":2515,"vw":137.387},{"c":137.295,"h":137.715,"l":137.295,"n":99,"o":137.38,"t":"2026-09-25T15:00:00Z","v":2964,"vw":137.422728},{"c":136.978,"h":137.2475,"l":136.92,"n":63,"o":137.2475,"t":"2026-09-25T15:15:00Z","v":1738,"vw":137.090236},{"c":136.73,"h":137.45,"l":136.73,"n":150,"o":137.03,"t":"2026-09-25T15:30:00Z","v":3545,"vw":137.069524},{"c":137.13,"h":137.32,"l":137.02,"n":154,"o":137.06,"t":"2026-09-25T15:45:00Z","v":4131,"vw":137.116335},{"c":138.5,"h":138.5,"l":137.675,"n":166,"o":137.71,"t":"2026-09-25T16:00:00Z","v":5283,"vw":138.020328},{"c":138.15,"h":138.18,"l":138.025,"n":88,"o":138.18,"t":"2026-09-25T16:15:00Z","v":1483,"vw":138.0845},{"c":137.785,"h":138.135,"l":137.78,"n":74,"o":138.135,"t":"2026-09-25T16:30:00Z","v":1295,"vw":137.877453},{"c":137.205,"h":137.795,"l":137.205,"n":35,"o":137.795,"t":"2026-09-25T16:45:00Z","v":727,"vw":137.403333},{"c":137.48,"h":137.48,"l":137.48,"n":11,"o":137.48,"t":"2026-09-25T17:00:00Z","v":202,"vw":137.48},{"c":137.18,"h":137.21,"l":137.13,"n":63,"o":137.14,"t":"2026-09-25T17:15:00Z","v":1195,"vw":137.166667},{"c":136.87,"h":137.3199,"l":136.87,"n":81,"o":137.1575,"t":"2026-09-25T17:30:00Z","v":2532,"vw":137.035997},{"c":137.03,"h":137.03,"l":137.03,"n":15,"o":137.03,"t":"2026-09-25T17:45:00Z","v":328,"vw":137.03},{"c":137.05,"h":137.05,"l":136.78,"n":127,"o":136.79,"t":"2026-09-25T18:00:00Z","v":2359,"vw":136.879056},{"c":137.395,"h":137.5,"l":137.375,"n":100,"o":137.49,"t":"2026-09-25T18:15:00Z","v":2142,"vw":137.44414},{"c":137.315,"h":137.315,"l":137.255,"n":74,"o":137.265,"t":"2026-09-25T18:30:00Z","v":1716,"vw":137.267083},{"c":136.93,"h":137.12,"l":136.93,"n":104,"o":137.12,"t":"2026-09-25T18:45:00Z","v":1760,"vw":137.0275},{"c":137.28,"h":137.295,"l":136.73,"n":291,"o":136.73,"t":"2026-09-25T19:00:00Z","v":8732,"vw":136.867533},{"c":136.8,"h":137.27,"l":136.78,"n":178,"o":137.27,"t":"2026-09-25T19:15:00Z","v":3316,"vw":136.943394},{"c":137.76,"h":138.21,"l":136.79,"n":421,"o":136.801,"t":"2026-09-25T19:30:00Z","v":16395,"vw":137.342346},{"c":137.11,"h":137.78,"l":136.98,"n":1129,"o":137.54,"t":"2026-09-25T19:45:00Z","v":25830,"vw":137.300018},{"c":137.17,"h":137.17,"l":137.17,"n":36,"o":137.17,"t":"2026-09-25T20:00:00Z","v":46427,"vw":137.17},{"c":135.82,"h":136.56,"l":134.81,"n":1826,"o":136.56,"t":"2026-09-28T13:30:00Z","v":48369,"vw":135.608764},{"c":135.655,"h":136.37,"l":135.655,"n":84,"o":136,"t":"2026-09-28T13:45:00Z","v":3123,"vw":136.155076},{"c":136.47,"h":136.665,"l":136.015,"n":99,"o":136.2,"t":"2026-09-28T14:00:00Z","v":3179,"vw":136.310263},{"c":136.88,"h":136.89,"l":136.08,"n":89,"o":136.395,"t":"2026-09-28T14:15:00Z","v":3339,"vw":136.59127},{"c":136.445,"h":136.565,"l":136.25,"n":54,"o":136.565,"t":"2026-09-28T14:30:00Z","v":1113,"vw":136.38},{"c":135.68,"h":136.23,"l":135.4,"n":115,"o":136.23,"t":"2026-09-28T14:45:00Z","v":4026,"vw":135.700369},{"c":135.46,"h":135.53,"l":135.43,"n":77,"o":135.5,"t":"2026-09-28T15:00:00Z","v":1634,"vw":135.486401},{"c":134.8,"h":135.275,"l":134.51,"n":175,"o":135.275,"t":"2026-09-28T15:15:00Z","v":4262,"vw":134.730873},{"c":135.13,"h":135.17,"l":134.92,"n":79,"o":135.03,"t":"2026-09-28T15:30:00Z","v":1606,"vw":135.054167},{"c":135.01,"h":135.01,"l":134.595,"n":57,"o":134.595,"t":"2026-09-28T15:45:00Z","v":1241,"vw":134.77},{"c":134.955,"h":135.03,"l":134.77,"n":131,"o":134.815,"t":"2026-09-28T16:00:00Z","v":6124,"vw":134.964807},{"c":136.2925,"h":136.2925,"l":134.955,"n":112,"o":134.955,"t":"2026-09-28T16:15:00Z","v":3156,"vw":135.421293},{"c":135.62,"h":136.05,"l":135.62,"n":71,"o":136.05,"t":"2026-09-28T16:30:00Z","v":1644,"vw":135.775},{"c":134.77,"h":135.465,"l":134.605,"n":104,"o":135.465,"t":"2026-09-28T16:45:00Z","v":3104,"vw":134.90825},{"c":135.84,"h":135.84,"l":134.67,"n":176,"o":134.67,"t":"2026-09-28T17:00:00Z","v":4408,"vw":135.037435},{"c":135.425,"h":135.575,"l":135.35,"n":59,"o":135.39,"t":"2026-09-28T17:15:00Z","v":1113,"vw":135.423334},{"c":135.425,"h":135.54,"l":135.255,"n":82,"o":135.425,"t":"2026-09-28T17:30:00Z","v":1877,"vw":135.383},{"c":135.46,"h":135.5587,"l":135.34,"n":62,"o":135.34,"t":"2026-09-28T17:45:00Z","v":1357,"vw":135.50377},{"c":135.77,"h":135.77,"l":135.44,"n":129,"o":135.44,"t":"2026-09-28T18:00:00Z","v":3480,"vw":135.564737},{"c":135.39,"h":135.65,"l":135.32,"n":89,"o":135.65,"t":"2026-09-28T18:15:00Z","v":1710,"vw":135.389136},{"c":135.04,"h":135.04,"l":135.04,"n":14,"o":135.04,"t":"2026-09-28T18:30:00Z","v":158,"vw":135.04},{"c":135.365,"h":135.46,"l":134.88,"n":203,"o":134.88,"t":"2026-09-28T18:45:00Z","v":5584,"vw":135.070706},{"c":135.19,"h":135.2,"l":135.16,"n":75,"o":135.2,"t":"2026-09-28T19:00:00Z","v":1655,"vw":135.181429},{"c":135.35,"h":135.5,"l":135.12,"n":240,"o":135.12,"t":"2026-09-28T19:15:00Z","v":5564,"vw":135.356723},{"c":135.67,"h":135.77,"l":135.22,"n":410,"o":135.33,"t":"2026-09-28T19:30:00Z","v":7933,"vw":135.609533},{"c":135.26,"h":135.83,"l":134.785,"n":1232,"o":135.75,"t":"2026-09-28T19:45:00Z","v":34764,"vw":135.143878},{"c":135.13,"h":135.13,"l":135.13,"n":32,"o":135.13,"t":"2026-09-28T20:00:00Z","v":48924,"vw":135.13},{"c":135.72,"h":135.8,"l":134.235,"n":390,"o":135.36,"t":"2026-09-29T13:30:00Z","v":5092,"vw":135.068177},{"c":135.528,"h":135.528,"l":135.13,"n":86,"o":135.13,"t":"2026-09-29T13:45:00Z","v":3102,"vw":135.256125},{"c":134.92,"h":135.39,"l":134.77,"n":763,"o":135.39,"t":"2026-09-29T14:00:00Z","v":15439,"vw":134.98195},{"c":134.29,"h":134.65,"l":134.29,"n":40,"o":134.65,"t":"2026-09-29T14:15:00Z","v":869,"vw":134.4625},{"c":134.55,"h":134.55,"l":134.13,"n":42,"o":134.14,"t":"2026-09-29T14:30:00Z","v":1530,"vw":134.412128},{"c":134.62,"h":134.62,"l":134.62,"n":20,"o":134.62,"t":"2026-09-29T14:45:00Z","v":550,"vw":134.62},{"c":133.435,"h":134.375,"l":133.435,"n":189,"o":134.18,"t":"2026-09-29T15:00:00Z","v":4487,"vw":133.833341},{"c":133.52,"h":133.9,"l":133.465,"n":147,"o":133.47,"t":"2026-09-29T15:15:00Z","v":4586,"vw":133.6265},{"c":134.21,"h":134.21,"l":133.555,"n":93,"o":133.68,"t":"2026-09-29T15:30:00Z","v":4328,"vw":133.798714},{"c":134.035,"h":134.33,"l":133.98,"n":107,"o":134.33,"t":"2026-09-29T15:45:00Z","v":2219,"vw":134.0825},{"c":133.955,"h":133.975,"l":133.955,"n":40,"o":133.975,"t":"2026-09-29T16:00:00Z","v":828,"vw":133.96875},{"c":134.2,"h":134.2,"l":133.6614,"n":91,"o":133.89,"t":"2026-09-29T16:15:00Z","v":2760,"vw":133.974619},{"c":134.16,"h":134.16,"l":134.145,"n":21,"o":134.145,"t":"2026-09-29T16:30:00Z","v":522,"vw":134.15066},{"c":133.865,"h":133.865,"l":133.8,"n":51,"o":133.8,"t":"2026-09-29T17:00:00Z","v":2520,"vw":133.847222},{"c":133.945,"h":134,"l":133.945,"n":71,"o":133.945,"t":"2026-09-29T17:15:00Z","v":1848,"vw":133.958574},{"c":134.13,"h":134.3925,"l":133.96,"n":190,"o":133.96,"t":"2026-09-29T17:30:00Z","v":4404,"vw":134.172262},{"c":134.05,"h":134.34,"l":134.05,"n":77,"o":134.33,"t":"2026-09-29T17:45:00Z","v":1492,"vw":134.18},{"c":133.88,"h":134.645,"l":133.88,"n":170,"o":134.025,"t":"2026-09-29T18:00:00Z","v":5970,"vw":134.386938},{"c":133.92,"h":133.975,"l":133.8,"n":78,"o":133.83,"t":"2026-09-29T18:15:00Z","v":1758,"vw":133.878781},{"c":134.63,"h":135.05,"l":133.9,"n":248,"o":134.12,"t":"2026-09-29T18:30:00Z","v":6388,"vw":134.555549},{"c":134.48,"h":134.61,"l":134.31,"n":191,"o":134.41,"t":"2026-09-29T18:45:00Z","v":3745,"vw":134.494822},{"c":134.95,"h":134.995,"l":134.54,"n":168,"o":134.615,"t":"2026-09-29T19:00:00Z","v":3130,"vw":134.800333},{"c":134.44,"h":134.85,"l":134.35,"n":357,"o":134.72,"t":"2026-09-29T19:15:00Z","v":8863,"vw":134.518013},{"c":134.61,"h":134.77,"l":134.37,"n":366,"o":134.5,"t":"2026-09-29T19:30:00Z","v":8331,"vw":134.620696},{"c":135.29,"h":135.33,"l":134.54,"n":1404,"o":134.745,"t":"2026-09-29T19:45:00Z","v":45830,"vw":134.952419},{"c":135.29,"h":135.29,"l":135.29,"n":35,"o":135.29,"t":"2026-09-29T20:00:00Z","v":38758,"vw":135.29},{"c":135.29,"h":135.29,"l":135.29,"n":1,"o":135.29,"t":"2026-09-29T20:30:00Z","v":10502,"vw":135.29},{"c":133.795,"h":136.09,"l":133.795,"n":312,"o":136.09,"t":"2026-09-30T13:30:00Z","v":8031,"vw":135.201938},{"c":134.44,"h":134.7,"l":134.055,"n":119,"o":134.055,"t":"2026-09-30T13:45:00Z","v":2918,"vw":134.514552},{"c":134.16,"h":134.6899,"l":133.735,"n":234,"o":134.32,"t":"2026-09-30T14:00:00Z","v":7236,"vw":134.131484},{"c":133.41,"h":134.11,"l":133.41,"n":100,"o":134.11,"t":"2026-09-30T14:15:00Z","v":1741,"vw":133.67375},{"c":133.77,"h":133.77,"l":133.29,"n":188,"o":133.37,"t":"2026-09-30T14:30:00Z","v":7284,"vw":133.504141},{"c":134.01,"h":134.01,"l":133.65,"n":65,"o":133.765,"t":"2026-09-30T14:45:00Z","v":1323,"vw":133.808077},{"c":133.785,"h":134.08,"l":133.78,"n":225,"o":133.96,"t":"2026-09-30T15:00:00Z","v":4590,"vw":133.924045},{"c":133.49,"h":133.82,"l":133.465,"n":109,"o":133.82,"t":"2026-09-30T15:15:00Z","v":3344,"vw":133.638947},{"c":133.505,"h":133.5159,"l":133.495,"n":17,"o":133.5075,"t":"2026-09-30T15:30:00Z","v":596,"vw":133.505379},{"c":133.85,"h":133.85,"l":133.385,"n":214,"o":133.42,"t":"2026-09-30T15:45:00Z","v":6709,"vw":133.531601},{"c":133.7,"h":133.815,"l":133.7,"n":33,"o":133.7175,"t":"2026-09-30T16:00:00Z","v":1418,"vw":133.767715},{"c":133.815,"h":133.815,"l":133.815,"n":23,"o":133.815,"t":"2026-09-30T16:15:00Z","v":477,"vw":133.815},{"c":134.09,"h":134.31,"l":133.8,"n":237,"o":133.8,"t":"2026-09-30T16:30:00Z","v":9593,"vw":134.05656},{"c":133.875,"h":133.89,"l":133.64,"n":118,"o":133.74,"t":"2026-09-30T16:45:00Z","v":3260,"vw":133.808773},{"c":133.78,"h":134.06,"l":133.76,"n":123,"o":133.82,"t":"2026-09-30T17:00:00Z","v":3511,"vw":133.861379},{"c":133.69,"h":134,"l":133.69,"n":77,"o":133.915,"t":"2026-09-30T17:15:00Z","v":1912,"vw":133.855555},{"c":134.11,"h":134.295,"l":133.915,"n":124,"o":133.915,"t":"2026-09-30T17:30:00Z","v":3584,"vw":134.11325},{"c":134.18,"h":134.19,"l":134.14,"n":55,"o":134.19,"t":"2026-09-30T17:45:00Z","v":955,"vw":134.16005},{"c":133.97,"h":134.175,"l":133.97,"n":69,"o":134.145,"t":"2026-09-30T18:00:00Z","v":1641,"vw":134.034319},{"c":133.64,"h":134.135,"l":133.64,"n":182,"o":134.135,"t":"2026-09-30T18:15:00Z","v":3685,"vw":133.921397},{"c":133.59,"h":133.78,"l":133.44,"n":246,"o":133.64,"t":"2026-09-30T18:30:00Z","v":7101,"vw":133.652157},{"c":133.885,"h":133.885,"l":133.71,"n":187,"o":133.765,"t":"2026-09-30T18:45:00Z","v":4603,"vw":133.795938},{"c":133.88,"h":134.32,"l":133.88,"n":387,"o":133.88,"t":"2026-09-30T19:00:00Z","v":14640,"vw":133.993611},{"c":133.84,"h":133.91,"l":133.62,"n":199,"o":133.91,"t":"2026-09-30T19:15:00Z","v":4767,"vw":133.801427},{"c":134.29,"h":134.62,"l":133.81,"n":427,"o":133.91,"t":"2026-09-30T19:30:00Z","v":13629,"vw":134.184188},{"c":134.34,"h":134.68,"l":134.185,"n":1172,"o":134.28,"t":"2026-09-30T19:45:00Z","v":31747,"vw":134.40375},{"c":134.39,"h":134.39,"l":134.39,"n":50,"o":134.39,"t":"2026-09-30T20:00:00Z","v":119434,"vw":134.39},{"c":133.045,"h":135.165,"l":133.045,"n":241,"o":133.82,"t":"2026-10-01T13:30:00Z","v":8109,"vw":133.915091},{"c":134.085,"h":134.24,"l":133.615,"n":48,"o":133.615,"t":"2026-10-01T13:45:00Z","v":1930,"vw":133.955},{"c":133.075,"h":133.62,"l":132.71,"n":116,"o":133.62,"t":"2026-10-01T14:00:00Z","v":3626,"vw":133.231442},{"c":133.24,"h":133.24,"l":132.7201,"n":18,"o":132.7201,"t":"2026-10-01T14:15:00Z","v":686,"vw":132.835633},{"c":134.3675,"h":134.3675,"l":133.37,"n":147,"o":133.37,"t":"2026-10-01T14:30:00Z","v":2875,"vw":133.726471},{"c":134.1,"h":134.59,"l":134.1,"n":79,"o":134.535,"t":"2026-10-01T14:45:00Z","v":2671,"vw":134.427632},{"c":134.6,"h":134.62,"l":134.205,"n":37,"o":134.205,"t":"2026-10-01T15:00:00Z","v":878,"vw":134.558904},{"c":134.91,"h":134.91,"l":134.54,"n":38,"o":134.54,"t":"2026-10-01T15:15:00Z","v":1244,"vw":134.7996},{"c":134.72,"h":135.18,"l":134.72,"n":96,"o":135.18,"t":"2026-10-01T15:30:00Z","v":2426,"vw":134.984129},{"c":135.1,"h":135.1,"l":134.63,"n":56,"o":134.63,"t":"2026-10-01T15:45:00Z","v":3409,"vw":134.910007},{"c":135.57,"h":135.57,"l":135.23,"n":57,"o":135.46,"t":"2026-10-01T16:00:00Z","v":1190,"vw":135.432896},{"c":135.62,"h":135.62,"l":135.35,"n":74,"o":135.38,"t":"2026-10-01T16:15:00Z","v":1642,"vw":135.422},{"c":135.97,"h":136.225,"l":135.97,"n":102,"o":136.16,"t":"2026-10-01T16:30:00Z","v":3094,"vw":136.080455},{"c":135.595,"h":135.82,"l":135.59,"n":77,"o":135.82,"t":"2026-10-01T16:45:00Z","v":4331,"vw":135.615129},{"c":135.9,"h":135.9,"l":135.38,"n":130,"o":135.485,"t":"2026-10-01T17:00:00Z","v":6100,"vw":135.488821},{"c":135.86,"h":136.05,"l":135.85,"n":152,"o":135.85,"t":"2026-10-01T17:15:00Z","v":3120,"vw":135.928572},{"c":136.07,"h":136.21,"l":136.07,"n":48,"o":136.14,"t":"2026-10-01T17:30:00Z","v":832,"vw":136.114},{"c":135.55,"h":136.06,"l":135.55,"n":123,"o":136.01,"t":"2026-10-01T17:45:00Z","v":2548,"vw":135.862},{"c":135.71,"h":135.73,"l":135.19,"n":297,"o":135.44,"t":"2026-10-01T18:00:00Z","v":19153,"vw":135.369102},{"c":135.67,"h":136.165,"l":135.59,"n":324,"o":135.8,"t":"2026-10-01T18:15:00Z","v":7561,"vw":135.774717},{"c":136.05,"h":136.14,"l":135.65,"n":244,"o":136.07,"t":"2026-10-01T18:30:00Z","v":5738,"vw":135.9088},{"c":135.835,"h":135.835,"l":135.76,"n":30,"o":135.76,"t":"2026-10-01T18:45:00Z","v":648,"vw":135.791897},{"c":135.615,"h":136.08,"l":135.5,"n":244,"o":136.08,"t":"2026-10-01T19:00:00Z","v":5494,"vw":135.76659},{"c":135.55,"h":135.55,"l":135.37,"n":149,"o":135.4,"t":"2026-10-01T19:15:00Z","v":4216,"vw":135.40923},{"c":135.5,"h":135.735,"l":135.46,"n":198,"o":135.735,"t":"2026-10-01T19:30:00Z","v":3598,"vw":135.545405},{"c":135.28,"h":135.7,"l":135.21,"n":1061,"o":135.49,"t":"2026-10-01T19:45:00Z","v":31451,"vw":135.499392},{"c":135.41,"h":135.41,"l":135.41,"n":35,"o":135.41,"t":"2026-10-01T20:00:00Z","v":43828,"vw":135.41},{"c":137.07,"h":137.07,"l":137.07,"n":4,"o":137.07,"t":"2026-10-02T12:30:00Z","v":418,"vw":137.07},{"c":138.8,"h":139.49,"l":136.72,"n":444,"o":137.59,"t":"2026-10-02T13:30:00Z","v":17244,"vw":138.725326},{"c":138.25,"h":139.14,"l":138.25,"n":96,"o":139.14,"t":"2026-10-02T13:45:00Z","v":1953,"vw":138.675112},{"c":137.78,"h":138.535,"l":137.78,"n":87,"o":138.52,"t":"2026-10-02T14:00:00Z","v":2142,"vw":138.267944},{"c":137,"h":138.2,"l":137,"n":118,"o":138.2,"t":"2026-10-02T14:15:00Z","v":5806,"vw":137.740439},{"c":137.39,"h":137.7,"l":137,"n":305,"o":137,"t":"2026-10-02T14:30:00Z","v":20528,"vw":137.240128},{"c":139.01,"h":139.01,"l":138.32,"n":138,"o":138.38,"t":"2026-10-02T14:45:00Z","v":3156,"vw":138.718519},{"c":138.73,"h":138.73,"l":138.49,"n":158,"o":138.68,"t":"2026-10-02T15:00:00Z","v":2674,"vw":138.605083},{"c":139.26,"h":139.26,"l":138.705,"n":109,"o":138.71,"t":"2026-10-02T15:15:00Z","v":2865,"vw":139.028786},{"c":139.53,"h":139.53,"l":139.38,"n":37,"o":139.38,"t":"2026-10-02T15:30:00Z","v":1079,"vw":139.470445},{"c":139.21,"h":139.52,"l":138.85,"n":129,"o":139.515,"t":"2026-10-02T15:45:00Z","v":2969,"vw":139.329813},{"c":138.97,"h":139.2503,"l":138.97,"n":86,"o":139.2,"t":"2026-10-02T16:00:00Z","v":1815,"vw":139.118388},{"c":138.53,"h":138.61,"l":138.4,"n":67,"o":138.61,"t":"2026-10-02T16:15:00Z","v":1167,"vw":138.513333},{"c":138.27,"h":138.56,"l":138.27,"n":127,"o":138.56,"t":"2026-10-02T16:30:00Z","v":2886,"vw":138.459543},{"c":138.67,"h":138.67,"l":138.54,"n":82,"o":138.54,"t":"2026-10-02T16:45:00Z","v":1350,"vw":138.606091},{"c":138.65,"h":138.65,"l":138.52,"n":22,"o":138.6,"t":"2026-10-02T17:00:00Z","v":454,"vw":138.588852},{"c":138.565,"h":138.57,"l":138.51,"n":117,"o":138.51,"t":"2026-10-02T17:15:00Z","v":2131,"vw":138.548951},{"c":139.135,"h":139.135,"l":138.73,"n":76,"o":138.75,"t":"2026-10-02T17:30:00Z","v":1574,"vw":138.877857},{"c":139.035,"h":139.11,"l":139.035,"n":52,"o":139.11,"t":"2026-10-02T17:45:00Z","v":1024,"vw":139.083283},{"c":139.33,"h":139.34,"l":139.1,"n":77,"o":139.19,"t":"2026-10-02T18:00:00Z","v":1570,"vw":139.258678},{"c":139.555,"h":139.555,"l":139.165,"n":136,"o":139.17,"t":"2026-10-02T18:15:00Z","v":2924,"vw":139.333347},{"c":139.56,"h":139.56,"l":139.42,"n":66,"o":139.56,"t":"2026-10-02T18:30:00Z","v":1227,"vw":139.536027},{"c":139.47,"h":139.48,"l":139.34,"n":139,"o":139.36,"t":"2026-10-02T18:45:00Z","v":2824,"vw":139.40718},{"c":139.32,"h":139.575,"l":139.32,"n":124,"o":139.5,"t":"2026-10-02T19:00:00Z","v":1963,"vw":139.472346},{"c":139.19,"h":139.425,"l":139.19,"n":206,"o":139.28,"t":"2026-10-02T19:15:00Z","v":3762,"vw":139.258528},{"c":139.52,"h":139.52,"l":139.24,"n":380,"o":139.27,"t":"2026-10-02T19:30:00Z","v":8199,"vw":139.377546},{"c":139.345,"h":139.475,"l":139.07,"n":967,"o":139.38,"t":"2026-10-02T19:45:00Z","v":21248,"vw":139.271476},{"c":139.39,"h":139.39,"l":139.39,"n":29,"o":139.39,"t":"2026-10-02T20:00:00Z","v":40268,"vw":139.39},{"c":137.6,"h":138.7,"l":137.6,"n":56,"o":138.7,"t":"2026-10-05T13:30:00Z","v":2009,"vw":138.559962},{"c":138.04,"h":138.04,"l":136.76,"n":126,"o":137.135,"t":"2026-10-05T13:45:00Z","v":2284,"vw":137.239333},{"c":138.99,"h":138.99,"l":137.975,"n":67,"o":137.975,"t":"2026-10-05T14:00:00Z","v":1991,"vw":138.133113},{"c":139.18,"h":139.38,"l":138.99,"n":105,"o":138.99,"t":"2026-10-05T14:15:00Z","v":2599,"vw":139.086454},{"c":139.19,"h":139.19,"l":138.75,"n":73,"o":139.19,"t":"2026-10-05T14:30:00Z","v":1642,"vw":138.904882},{"c":138.945,"h":138.945,"l":138.945,"n":13,"o":138.945,"t":"2026-10-05T14:45:00Z","v":308,"vw":138.945},{"c":138.84,"h":139.22,"l":138.84,"n":69,"o":139.22,"t":"2026-10-05T15:00:00Z","v":872,"vw":138.97},{"c":139.15,"h":139.15,"l":139.15,"n":7,"o":139.15,"t":"2026-10-05T15:15:00Z","v":192,"vw":139.15},{"c":138.9995,"h":139.275,"l":138.865,"n":73,"o":138.87,"t":"2026-10-05T15:30:00Z","v":2037,"vw":139.070941},{"c":139.325,"h":139.325,"l":139.325,"n":15,"o":139.325,"t":"2026-10-05T15:45:00Z","v":206,"vw":139.325},{"c":139.77,"h":139.77,"l":139.77,"n":10,"o":139.77,"t":"2026-10-05T16:00:00Z","v":134,"vw":139.77},{"c":139.495,"h":139.495,"l":139.2899,"n":36,"o":139.2899,"t":"2026-10-05T16:15:00Z","v":388,"vw":139.384416},{"c":139.705,"h":139.75,"l":139.485,"n":106,"o":139.485,"t":"2026-10-05T16:30:00Z","v":2780,"vw":139.644412},{"c":139.64,"h":140.06,"l":139.48,"n":93,"o":140.06,"t":"2026-10-05T16:45:00Z","v":1620,"vw":139.751803},{"c":139.655,"h":139.72,"l":139.45,"n":115,"o":139.45,"t":"2026-10-05T17:00:00Z","v":4521,"vw":139.634256},{"c":139.705,"h":139.75,"l":139.57,"n":86,"o":139.64,"t":"2026-10-05T17:15:00Z","v":3275,"vw":139.696923},{"c":139.81,"h":139.9758,"l":139.715,"n":164,"o":139.715,"t":"2026-10-05T17:30:00Z","v":3278,"vw":139.779659},{"c":140.33,"h":140.33,"l":139.6345,"n":166,"o":139.81,"t":"2026-10-05T17:45:00Z","v":6631,"vw":140.160431},{"c":139.95,"h":140.245,"l":139.95,"n":204,"o":140.245,"t":"2026-10-05T18:00:00Z","v":4022,"vw":140.190046},{"c":140.63,"h":140.63,"l":140.02,"n":151,"o":140.02,"t":"2026-10-05T18:15:00Z","v":4522,"vw":140.249133},{"c":140.71,"h":140.875,"l":140.71,"n":97,"o":140.85,"t":"2026-10-05T18:30:00Z","v":1695,"vw":140.815036},{"c":140.14,"h":140.665,"l":139.7156,"n":199,"o":140.665,"t":"2026-10-05T18:45:00Z","v":4185,"vw":140.244255},{"c":140.6,"h":140.6,"l":140.18,"n":87,"o":140.26,"t":"2026-10-05T19:00:00Z","v":1932,"vw":140.320503},{"c":140.44,"h":140.64,"l":140.365,"n":198,"o":140.365,"t":"2026-10-05T19:15:00Z","v":3040,"vw":140.515604},{"c":139.96,"h":140.44,"l":139.805,"n":535,"o":140.44,"t":"2026-10-05T19:30:00Z","v":10723,"vw":140.049435},{"c":139.2,"h":139.82,"l":139.01,"n":1775,"o":139.82,"t":"2026-10-05T19:45:00Z","v":60285,"vw":139.309672},{"c":139.15,"h":139.15,"l":139.15,"n":47,"o":139.15,"t":"2026-10-05T20:00:00Z","v":91439,"vw":139.15},{"c":139.15,"h":139.15,"l":139.1,"n":6,"o":139.1,"t":"2026-10-06T11:00:00Z","v":589,"vw":139.134486},{"c":139.15,"h":139.15,"l":139.15,"n":4,"o":139.15,"t":"2026-10-06T11:15:00Z","v":452,"vw":139.15},{"c":140.4,"h":140.4,"l":140.4,"n":4,"o":140.4,"t":"2026-10-06T12:15:00Z","v":190,"vw":140.4},{"c":139.81,"h":140.92,"l":139.5825,"n":306,"o":140.11,"t":"2026-10-06T13:30:00Z","v":18414,"vw":140.106644},{"c":139.75,"h":140.3,"l":139.45,"n":697,"o":139.935,"t":"2026-10-06T13:45:00Z","v":15279,"vw":139.677138},{"c":140.45,"h":140.625,"l":139.745,"n":132,"o":139.745,"t":"2026-10-06T14:00:00Z","v":4445,"vw":140.089012},{"c":140.105,"h":140.87,"l":140.105,"n":76,"o":140.87,"t":"2026-10-06T14:15:00Z","v":2830,"vw":140.557481},{"c":140.36,"h":140.62,"l":140.2,"n":47,"o":140.22,"t":"2026-10-06T14:30:00Z","v":2958,"vw":140.374913},{"c":140.45,"h":140.75,"l":140.45,"n":29,"o":140.75,"t":"2026-10-06T14:45:00Z","v":739,"vw":140.51},{"c":140.78,"h":140.78,"l":140.44,"n":19,"o":140.44,"t":"2026-10-06T15:00:00Z","v":370,"vw":140.574921},{"c":141.1743,"h":141.375,"l":140.28,"n":158,"o":140.89,"t":"2026-10-06T15:15:00Z","v":9617,"vw":140.924108},{"c":141.14,"h":141.145,"l":141,"n":33,"o":141.14,"t":"2026-10-06T15:30:00Z","v":1887,"vw":141.131594},{"c":141.075,"h":141.23,"l":141.075,"n":29,"o":141.23,"t":"2026-10-06T15:45:00Z","v":781,"vw":141.140126},{"c":141.06,"h":141.06,"l":141.06,"n":13,"o":141.06,"t":"2026-10-06T16:00:00Z","v":275,"vw":141.06},{"c":141.12,"h":141.12,"l":141.0125,"n":33,"o":141.02,"t":"2026-10-06T16:15:00Z","v":1528,"vw":141.024165},{"c":141.17,"h":141.17,"l":141.12,"n":51,"o":141.15,"t":"2026-10-06T16:30:00Z","v":1169,"vw":141.148333},{"c":140.72,"h":141.17,"l":140.72,"n":99,"o":141.035,"t":"2026-10-06T16:45:00Z","v":2622,"vw":140.979932},{"c":141.18,"h":141.18,"l":140.8251,"n":68,"o":140.94,"t":"2026-10-06T17:00:00Z","v":2107,"vw":141.016827},{"c":141.46,"h":141.49,"l":141.205,"n":17,"o":141.49,"t":"2026-10-06T17:15:00Z","v":373,"vw":141.385},{"c":140.88,"h":141.21,"l":140.88,"n":92,"o":141.195,"t":"2026-10-06T17:30:00Z","v":2241,"vw":141.043231},{"c":141.01,"h":141.01,"l":140.94,"n":14,"o":140.94,"t":"2026-10-06T17:45:00Z","v":251,"vw":140.975},{"c":140.74,"h":140.985,"l":140.74,"n":71,"o":140.985,"t":"2026-10-06T18:00:00Z","v":1634,"vw":140.871325},{"c":140.435,"h":140.56,"l":140.435,"n":14,"o":140.56,"t":"2026-10-06T18:15:00Z","v":326,"vw":140.4975},{"c":140.48,"h":140.48,"l":140.21,"n":55,"o":140.25,"t":"2026-10-06T18:30:00Z","v":1868,"vw":140.375593},{"c":140.72,"h":140.87,"l":140.41,"n":125,"o":140.47,"t":"2026-10-06T18:45:00Z","v":4233,"vw":140.578244},{"c":140.52,"h":140.665,"l":140.52,"n":58,"o":140.665,"t":"2026-10-06T19:00:00Z","v":1167,"vw":140.552955},{"c":140.52,"h":140.62,"l":140.435,"n":77,"o":140.445,"t":"2026-10-06T19:15:00Z","v":1901,"vw":140.471092},{"c":140.72,"h":140.72,"l":140.485,"n":293,"o":140.485,"t":"2026-10-06T19:30:00Z","v":8281,"vw":140.564672},{"c":141.65,"h":141.83,"l":140.62,"n":1436,"o":140.68,"t":"2026-10-06T19:45:00Z","v":47455,"vw":141.318458},{"c":141.59,"h":141.59,"l":141.59,"n":27,"o":141.59,"t":"2026-10-06T20:00:00Z","v":45691,"vw":141.59},{"c":138.93,"h":139,"l":138.93,"n":217,"o":138.95,"t":"2026-10-07T13:30:00Z","v":9540,"vw":138.946086},{"c":137.75,"h":138.26,"l":137.62,"n":245,"o":138.21,"t":"2026-10-07T13:45:00Z","v":4261,"vw":137.955625},{"c":137.16,"h":137.455,"l":137.01,"n":177,"o":137.445,"t":"2026-10-07T14:00:00Z","v":9469,"vw":137.343024},{"c":136.8475,"h":137.1,"l":136.71,"n":54,"o":136.91,"t":"2026-10-07T14:15:00Z","v":1660,"vw":136.87625},{"c":136.46,"h":136.765,"l":136.275,"n":133,"o":136.765,"t":"2026-10-07T14:30:00Z","v":1749,"vw":136.48},{"c":136.65,"h":136.66,"l":136.15,"n":114,"o":136.45,"t":"2026-10-07T14:45:00Z","v":2829,"vw":136.502363},{"c":137.04,"h":137.04,"l":136.49,"n":115,"o":136.59,"t":"2026-10-07T15:00:00Z","v":2683,"vw":136.698212},{"c":136.31,"h":136.71,"l":136.16,"n":151,"o":136.7,"t":"2026-10-07T15:15:00Z","v":5325,"vw":136.618372},{"c":136.77,"h":136.9799,"l":136.54,"n":80,"o":136.54,"t":"2026-10-07T15:30:00Z","v":2912,"vw":136.856592},{"c":137.59,"h":137.59,"l":136.59,"n":207,"o":136.77,"t":"2026-10-07T15:45:00Z","v":4334,"vw":137.099513},{"c":138.1,"h":138.1,"l":137.565,"n":44,"o":137.565,"t":"2026-10-07T16:00:00Z","v":955,"vw":137.9135},{"c":137.72,"h":138.13,"l":137.72,"n":147,"o":137.93,"t":"2026-10-07T16:15:00Z","v":2648,"vw":137.845993},{"c":137.83,"h":137.84,"l":137.83,"n":26,"o":137.83,"t":"2026-10-07T16:30:00Z","v":760,"vw":137.833333},{"c":137.81,"h":138.22,"l":137.81,"n":120,"o":138.14,"t":"2026-10-07T16:45:00Z","v":3288,"vw":137.991732},{"c":138.355,"h":138.355,"l":138.09,"n":70,"o":138.09,"t":"2026-10-07T17:00:00Z","v":1318,"vw":138.166667},{"c":138.76,"h":138.9,"l":138.27,"n":174,"o":138.27,"t":"2026-10-07T17:15:00Z","v":3050,"vw":138.614081},{"c":138.5,"h":138.77,"l":138.36,"n":59,"o":138.77,"t":"2026-10-07T17:30:00Z","v":2417,"vw":138.584039},{"c":138.49,"h":138.74,"l":138.49,"n":59,"o":138.74,"t":"2026-10-07T17:45:00Z","v":1329,"vw":138.589459},{"c":138.52,"h":138.74,"l":138.35,"n":98,"o":138.54,"t":"2026-10-07T18:00:00Z","v":2807,"vw":138.526071},{"c":138.22,"h":138.54,"l":138.13,"n":281,"o":138.36,"t":"2026-10-07T18:15:00Z","v":3552,"vw":138.314534},{"c":138.085,"h":138.3899,"l":138.085,"n":103,"o":138.2,"t":"2026-10-07T18:30:00Z","v":1803,"vw":138.219448},{"c":138.27,"h":138.27,"l":138.08,"n":206,"o":138.08,"t":"2026-10-07T18:45:00Z","v":3978,"vw":138.204494},{"c":137.815,"h":138.44,"l":137.75,"n":149,"o":138.44,"t":"2026-10-07T19:00:00Z","v":3443,"vw":138.005614},{"c":138.185,"h":138.185,"l":137.82,"n":99,"o":137.82,"t":"2026-10-07T19:15:00Z","v":2682,"vw":137.992488},{"c":137.97,"h":138.29,"l":137.97,"n":524,"o":138.29,"t":"2026-10-07T19:30:00Z","v":7592,"vw":138.218947},{"c":138.36,"h":138.68,"l":138.04,"n":1176,"o":138.06,"t":"2026-10-07T19:45:00Z","v":30389,"vw":138.3305},{"c":138.51,"h":138.51,"l":138.51,"n":62,"o":138.51,"t":"2026-10-07T20:00:00Z","v":83227,"vw":138.51},{"c":137.59,"h":138.355,"l":137.355,"n":267,"o":137.43,"t":"2026-10-08T13:30:00Z","v":10375,"vw":137.615421},{"c":137.85,"h":137.855,"l":137.4,"n":181,"o":137.765,"t":"2026-10-08T13:45:00Z","v":2065,"vw":137.615},{"c":137.4,"h":138.26,"l":137.4,"n":113,"o":137.77,"t":"2026-10-08T14:00:00Z","v":3150,"vw":137.739375},{"c":138.285,"h":138.3299,"l":137.4,"n":115,"o":137.41,"t":"2026-10-08T14:15:00Z","v":3041,"vw":137.821433},{"c":137.455,"h":137.9,"l":137.455,"n":131,"o":137.9,"t":"2026-10-08T14:30:00Z","v":3240,"vw":137.746487},{"c":137.56,"h":137.78,"l":137.33,"n":149,"o":137.78,"t":"2026-10-08T14:45:00Z","v":3263,"vw":137.468846},{"c":137.2,"h":137.48,"l":137.2,"n":168,"o":137.48,"t":"2026-10-08T15:00:00Z","v":2632,"vw":137.388405},{"c":137.38,"h":137.44,"l":137,"n":100,"o":137.15,"t":"2026-10-08T15:15:00Z","v":3420,"vw":137.295556},{"c":138.0941,"h":138.0941,"l":137.45,"n":100,"o":137.45,"t":"2026-10-08T15:30:00Z","v":4214,"vw":137.898187},{"c":138.47,"h":138.49,"l":138.1025,"n":201,"o":138.115,"t":"2026-10-08T15:45:00Z","v":5899,"vw":138.311216},{"c":138.25,"h":138.33,"l":138.2,"n":66,"o":138.29,"t":"2026-10-08T16:00:00Z","v":1946,"vw":138.270231},{"c":138.52,"h":139.085,"l":138.51,"n":217,"o":138.51,"t":"2026-10-08T16:15:00Z","v":3731,"vw":138.77625},{"c":138.67,"h":138.67,"l":138.38,"n":121,"o":138.5,"t":"2026-10-08T16:30:00Z","v":1961,"vw":138.509259},{"c":138.26,"h":138.58,"l":137.42,"n":333,"o":138.58,"t":"2026-10-08T16:45:00Z","v":6688,"vw":137.997638},{"c":137.49,"h":137.88,"l":137.15,"n":215,"o":137.88,"t":"2026-10-08T17:00:00Z","v":9894,"vw":137.4378},{"c":137.435,"h":137.885,"l":137.13,"n":287,"o":137.885,"t":"2026-10-08T17:15:00Z","v":6652,"vw":137.529469},{"c":137.865,"h":137.865,"l":137.355,"n":220,"o":137.445,"t":"2026-10-08T17:30:00Z","v":4425,"vw":137.491274},{"c":138.125,"h":138.125,"l":137.8,"n":135,"o":137.81,"t":"2026-10-08T17:45:00Z","v":2892,"vw":137.938461},{"c":138.175,"h":138.175,"l":137.98,"n":162,"o":137.99,"t":"2026-10-08T18:00:00Z","v":2149,"vw":138.035},{"c":137.84,"h":138.12,"l":137.84,"n":299,"o":138.12,"t":"2026-10-08T18:15:00Z","v":2806,"vw":137.962241},{"c":137.145,"h":137.8,"l":137.01,"n":211,"o":137.8,"t":"2026-10-08T18:30:00Z","v":3551,"vw":137.262933},{"c":136.81,"h":137.04,"l":136.69,"n":283,"o":136.98,"t":"2026-10-08T18:45:00Z","v":6445,"vw":136.919986},{"c":136.63,"h":136.67,"l":136.36,"n":333,"o":136.66,"t":"2026-10-08T19:00:00Z","v":9029,"vw":136.448964},{"c":136.735,"h":136.895,"l":136.63,"n":243,"o":136.895,"t":"2026-10-08T19:15:00Z","v":5522,"vw":136.721977},{"c":136.23,"h":136.595,"l":136.17,"n":449,"o":136.52,"t":"2026-10-08T19:30:00Z","v":8772,"vw":136.360424},{"c":136.29,"h":136.665,"l":135.93,"n":1388,"o":136.19,"t":"2026-10-08T19:45:00Z","v":37135,"vw":136.340651},{"c":136.38,"h":136.38,"l":136.38,"n":38,"o":136.38,"t":"2026-10-08T20:00:00Z","v":56692,"vw":136.38},{"c":136.1,"h":136.1,"l":136.1,"n":3,"o":136.1,"t":"2026-10-09T13:00:00Z","v":102,"vw":136.1},{"c":135.78,"h":138.1399,"l":135.3,"n":696,"o":136.23,"t":"2026-10-09T13:30:00Z","v":13798,"vw":135.906133},{"c":135.96,"h":136.15,"l":135.37,"n":270,"o":135.37,"t":"2026-10-09T13:45:00Z","v":4321,"vw":135.95395},{"c":136.05,"h":136.615,"l":136.05,"n":33,"o":136.34,"t":"2026-10-09T14:00:00Z","v":975,"vw":136.469215},{"c":136.5,"h":136.5525,"l":136.42,"n":80,"o":136.47,"t":"2026-10-09T14:30:00Z","v":1647,"vw":136.495625},{"c":136.9,"h":136.9,"l":136.59,"n":56,"o":136.59,"t":"2026-10-09T14:45:00Z","v":1444,"vw":136.73},{"c":137.345,"h":137.345,"l":137.335,"n":15,"o":137.335,"t":"2026-10-09T15:00:00Z","v":435,"vw":137.34},{"c":137.215,"h":137.405,"l":137.08,"n":52,"o":137.3925,"t":"2026-10-09T15:15:00Z","v":1721,"vw":137.22075},{"c":136.9,"h":137.33,"l":136.89,"n":35,"o":137.33,"t":"2026-10-09T15:30:00Z","v":1172,"vw":137.102025},{"c":137.16,"h":137.16,"l":136.95,"n":56,"o":136.95,"t":"2026-10-09T16:00:00Z","v":1549,"vw":137.12026},{"c":137.1575,"h":137.16,"l":137.155,"n":17,"o":137.16,"t":"2026-10-09T16:15:00Z","v":376,"vw":137.1575},{"c":136.88,"h":137.04,"l":136.88,"n":52,"o":137.04,"t":"2026-10-09T16:30:00Z","v":1770,"vw":136.972222},{"c":136.97,"h":136.97,"l":136.7865,"n":30,"o":136.7865,"t":"2026-10-09T16:45:00Z","v":815,"vw":136.855489},{"c":137.13,"h":137.14,"l":136.97,"n":50,"o":136.97,"t":"2026-10-09T17:00:00Z","v":1324,"vw":137.113278},{"c":137.19,"h":137.19,"l":137.005,"n":67,"o":137.15,"t":"2026-10-09T17:15:00Z","v":1077,"vw":137.118559},{"c":137.245,"h":137.3,"l":137.105,"n":75,"o":137.23,"t":"2026-10-09T17:30:00Z","v":2866,"vw":137.138756},{"c":137.47,"h":137.68,"l":137.422,"n":165,"o":137.43,"t":"2026-10-09T17:45:00Z","v":4801,"vw":137.475226},{"c":137.63,"h":137.68,"l":137.5,"n":57,"o":137.5,"t":"2026-10-09T18:00:00Z","v":2533,"vw":137.61334},{"c":137.7,"h":137.7,"l":137.7,"n":3,"o":137.7,"t":"2026-10-09T18:15:00Z","v":303,"vw":137.7},{"c":137.695,"h":137.845,"l":137.67,"n":32,"o":137.7,"t":"2026-10-09T18:30:00Z","v":974,"vw":137.739714},{"c":137.23,"h":137.695,"l":137.135,"n":185,"o":137.65,"t":"2026-10-09T18:45:00Z","v":5652,"vw":137.449079},{"c":137.21,"h":137.36,"l":137.21,"n":53,"o":137.24,"t":"2026-10-09T19:00:00Z","v":1289,"vw":137.259422},{"c":137.12,"h":137.23,"l":137.12,"n":31,"o":137.23,"t":"2026-10-09T19:15:00Z","v":725,"vw":137.1775},{"c":137.48,"h":137.52,"l":137.05,"n":297,"o":137.05,"t":"2026-10-09T19:30:00Z","v":9536,"vw":137.271109},{"c":136.83,"h":137.37,"l":136.78,"n":773,"o":137.37,"t":"2026-10-09T19:45:00Z","v":16408,"vw":137.016729},{"c":136.85,"h":136.85,"l":136.85,"n":30,"o":136.85,"t":"2026-10-09T20:00:00Z","v":35763,"vw":136.85},{"c":138.26,"h":138.26,"l":138.26,"n":1,"o":138.26,"t":"2026-10-12T11:30:00Z","v":100,"vw":138.26},{"c":136.6825,"h":139.9994,"l":136.6825,"n":94,"o":136.79,"t":"2026-10-12T13:30:00Z","v":5170,"vw":137.362104},{"c":138.155,"h":138.51,"l":137.2999,"n":102,"o":137.2999,"t":"2026-10-12T13:45:00Z","v":2587,"vw":137.599325},{"c":138.37,"h":138.37,"l":137.875,"n":122,"o":138.155,"t":"2026-10-12T14:00:00Z","v":3267,"vw":138.090696},{"c":138.01,"h":138.4,"l":138.01,"n":77,"o":138.265,"t":"2026-10-12T14:15:00Z","v":1742,"vw":138.303672},{"c":138.43,"h":138.43,"l":138.09,"n":131,"o":138.29,"t":"2026-10-12T14:30:00Z","v":3482,"vw":138.322575},{"c":138.69,"h":138.94,"l":138.6,"n":68,"o":138.635,"t":"2026-10-12T14:45:00Z","v":1911,"vw":138.759},{"c":138.27,"h":138.8,"l":138.27,"n":155,"o":138.8,"t":"2026-10-12T15:00:00Z","v":2975,"vw":138.394643},{"c":138.73,"h":138.73,"l":138.26,"n":106,"o":138.26,"t":"2026-10-12T15:15:00Z","v":2683,"vw":138.447926},{"c":138.97,"h":138.97,"l":138.56,"n":232,"o":138.79,"t":"2026-10-12T15:45:00Z","v":6103,"vw":138.81564},{"c":138.75,"h":139.02,"l":138.75,"n":63,"o":138.99,"t":"2026-10-12T16:00:00Z","v":1320,"vw":138.9575},{"c":139.02,"h":139.02,"l":138.89,"n":50,"o":138.89,"t":"2026-10-12T16:15:00Z","v":1712,"vw":138.965256},{"c":138.79,"h":138.84,"l":138.79,"n":45,"o":138.84,"t":"2026-10-12T16:30:00Z","v":672,"vw":138.815},{"c":138.8125,"h":139.09,"l":138.65,"n":231,"o":138.75,"t":"2026-10-12T16:45:00Z","v":8028,"vw":138.841018},{"c":139.05,"h":139.05,"l":138.4977,"n":224,"o":138.75,"t":"2026-10-12T17:00:00Z","v":7553,"vw":138.712237},{"c":139.1,"h":139.1,"l":138.9489,"n":88,"o":139.09,"t":"2026-10-12T17:15:00Z","v":2001,"vw":139.027423},{"c":139.47,"h":139.47,"l":139.04,"n":210,"o":139.17,"t":"2026-10-12T17:30:00Z","v":4629,"vw":139.150227},{"c":139.71,"h":139.72,"l":139.36,"n":138,"o":139.47,"t":"2026-10-12T17:45:00Z","v":5152,"vw":139.445401},{"c":139.53,"h":139.73,"l":139.33,"n":164,"o":139.63,"t":"2026-10-12T18:00:00Z","v":4945,"vw":139.571152},{"c":139.45,"h":139.63,"l":139.1901,"n":134,"o":139.1901,"t":"2026-10-12T18:15:00Z","v":2150,"vw":139.484778},{"c":139.01,"h":139.45,"l":138.96,"n":152,"o":139.45,"t":"2026-10-12T18:30:00Z","v":5787,"vw":139.223203},{"c":139.02,"h":139.07,"l":138.84,"n":337,"o":139.06,"t":"2026-10-12T18:45:00Z","v":9578,"vw":138.960233},{"c":139.025,"h":139.13,"l":138.84,"n":258,"o":138.97,"t":"2026-10-12T19:00:00Z","v":5563,"vw":138.994885},{"c":138.86,"h":139.27,"l":138.74,"n":481,"o":139.02,"t":"2026-10-12T19:15:00Z","v":11683,"vw":139.003116},{"c":138.96,"h":139.01,"l":138.58,"n":415,"o":138.84,"t":"2026-10-12T19:30:00Z","v":10898,"vw":138.77918},{"c":137.76,"h":139.05,"l":137.641,"n":1614,"o":139,"t":"2026-10-12T19:45:00Z","v":69987,"vw":138.18015},{"c":137.76,"h":137.76,"l":137.76,"n":29,"o":137.76,"t":"2026-10-12T20:00:00Z","v":60815,"vw":137.76},{"c":138.82,"h":139.13,"l":137.42,"n":180,"o":138.08,"t":"2026-10-13T13:30:00Z","v":6505,"vw":138.172496},{"c":137.955,"h":138.97,"l":137.65,"n":334,"o":138.97,"t":"2026-10-13T13:45:00Z","v":9973,"vw":138.351354},{"c":137.76,"h":137.97,"l":137.59,"n":178,"o":137.77,"t":"2026-10-13T14:00:00Z","v":5247,"vw":137.7215},{"c":137.96,"h":138.235,"l":137.68,"n":225,"o":137.68,"t":"2026-10-13T14:15:00Z","v":1827,"vw":137.863437},{"c":137.7,"h":137.78,"l":137.66,"n":73,"o":137.7,"t":"2026-10-13T14:30:00Z","v":1472,"vw":137.720645},{"c":137.68,"h":137.69,"l":137.33,"n":126,"o":137.69,"t":"2026-10-13T14:45:00Z","v":2003,"vw":137.487671},{"c":137.98,"h":137.98,"l":137.5525,"n":171,"o":137.58,"t":"2026-10-13T15:00:00Z","v":4668,"vw":137.664321},{"c":137.08,"h":138.22,"l":137.08,"n":175,"o":138.075,"t":"2026-10-13T15:15:00Z","v":5923,"vw":137.877311},{"c":136.81,"h":137.11,"l":136.39,"n":92,"o":137.01,"t":"2026-10-13T15:30:00Z","v":3939,"vw":136.791847},{"c":136.91,"h":136.91,"l":136.5175,"n":68,"o":136.655,"t":"2026-10-13T15:45:00Z","v":1381,"vw":136.721579},{"c":137.1,"h":137.13,"l":137.1,"n":40,"o":137.11,"t":"2026-10-13T16:00:00Z","v":880,"vw":137.112741},{"c":137.39,"h":137.445,"l":137.39,"n":39,"o":137.445,"t":"2026-10-13T16:15:00Z","v":503,"vw":137.4175},{"c":138.42,"h":138.49,"l":137.48,"n":247,"o":137.48,"t":"2026-10-13T16:30:00Z","v":6696,"vw":137.847574},{"c":138.225,"h":138.37,"l":138.05,"n":82,"o":138.37,"t":"2026-10-13T16:45:00Z","v":1832,"vw":138.16875},{"c":138.125,"h":138.125,"l":138.125,"n":25,"o":138.125,"t":"2026-10-13T17:00:00Z","v":261,"vw":138.125},{"c":138.5825,"h":138.5825,"l":138.1,"n":201,"o":138.1,"t":"2026-10-13T17:15:00Z","v":6928,"vw":138.397638},{"c":139.155,"h":139.29,"l":138.8,"n":228,"o":138.8,"t":"2026-10-13T17:30:00Z","v":3811,"vw":139.074283},{"c":138.695,"h":139.16,"l":138.23,"n":263,"o":139.16,"t":"2026-10-13T17:45:00Z","v":8158,"vw":138.603406},{"c":138.99,"h":139.08,"l":138.645,"n":318,"o":138.645,"t":"2026-10-13T18:00:00Z","v":7749,"vw":138.928229},{"c":138.98,"h":139.34,"l":138.98,"n":195,"o":138.99,"t":"2026-10-13T18:15:00Z","v":3840,"vw":139.117251},{"c":139.35,"h":139.4,"l":138.91,"n":182,"o":139.04,"t":"2026-10-13T18:30:00Z","v":7939,"vw":139.161018},{"c":139.32,"h":139.56,"l":139.03,"n":290,"o":139.43,"t":"2026-10-13T18:45:00Z","v":8937,"vw":139.277941},{"c":139.605,"h":139.71,"l":139.1,"n":544,"o":139.32,"t":"2026-10-13T19:00:00Z","v":18750,"vw":139.416181},{"c":139.55,"h":139.98,"l":139.55,"n":628,"o":139.84,"t":"2026-10-13T19:15:00Z","v":20790,"vw":139.783695},{"c":137.55,"h":139.7229,"l":137.4719,"n":942,"o":139.7229,"t":"2026-10-13T19:30:00Z","v":44354,"vw":138.201143},{"c":136.73,"h":138.3098,"l":136.7001,"n":2398,"o":137.68,"t":"2026-10-13T19:45:00Z","v":102104,"vw":137.518952},{"c":137.2734,"h":138.6045,"l":135.8814,"n":139,"o":136.73,"t":"2026-10-13T20:00:00Z","v":81007,"vw":136.788363},{"c":139.8281,"h":144.8,"l":137.57,"n":626,"o":137.57,"t":"2026-10-13T20:15:00Z","v":38943,"vw":141.341042},{"c":140.25,"h":140.4,"l":139.9225,"n":65,"o":139.9225,"t":"2026-10-13T20:30:00Z","v":3591,"vw":140.160208},{"c":140.29,"h":140.29,"l":140.29,"n":7,"o":140.29,"t":"2026-10-13T20:45:00Z","v":172,"vw":140.29},{"c":140.3,"h":140.6,"l":140.3,"n":11,"o":140.6,"t":"2026-10-13T21:00:00Z","v":1017,"vw":140.513663},{"c":140.2,"h":140.2,"l":140.2,"n":1,"o":140.2,"t":"2026-10-13T21:15:00Z","v":250,"vw":140.2},{"c":140.005,"h":140.2,"l":140,"n":18,"o":140.2,"t":"2026-10-13T21:30:00Z","v":881,"vw":140.055307},{"c":140.03,"h":140.03,"l":140.03,"n":1,"o":140.03,"t":"2026-10-13T21:45:00Z","v":123,"vw":140.03},{"c":140,"h":140,"l":139.5,"n":22,"o":139.5,"t":"2026-10-14T11:15:00Z","v":2300,"vw":139.960088},{"c":140.1367,"h":140.1367,"l":140.1367,"n":1,"o":140.1367,"t":"2026-10-14T11:30:00Z","v":1500,"vw":140.1367},{"c":139.85,"h":139.85,"l":138.51,"n":2,"o":138.51,"t":"2026-10-14T12:00:00Z","v":200,"vw":139.18},{"c":139.85,"h":139.85,"l":139.85,"n":1,"o":139.85,"t":"2026-10-14T12:15:00Z","v":200,"vw":139.85},{"c":136.5,"h":137.3,"l":136.5,"n":20,"o":137.3,"t":"2026-10-14T13:00:00Z","v":6154,"vw":137.252137},{"c":137,"h":137,"l":137,"n":5,"o":137,"t":"2026-10-14T13:15:00Z","v":300,"vw":137},{"c":137.59,"h":138.55,"l":135.055,"n":2793,"o":135.9,"t":"2026-10-14T13:30:00Z","v":70359,"vw":137.428421},{"c":136.59,"h":138.685,"l":136.4,"n":1460,"o":137.5,"t":"2026-10-14T13:45:00Z","v":29368,"vw":137.647671},{"c":137.535,"h":137.82,"l":136.445,"n":254,"o":137.09,"t":"2026-10-14T14:00:00Z","v":6959,"vw":137.248918},{"c":138.215,"h":138.88,"l":137.535,"n":456,"o":137.5725,"t":"2026-10-14T14:15:00Z","v":15829,"vw":138.088774},{"c":138.51,"h":138.815,"l":137.81,"n":357,"o":138.215,"t":"2026-10-14T14:30:00Z","v":11175,"vw":138.316992},{"c":137.75,"h":138.235,"l":137.4,"n":440,"o":138.2,"t":"2026-10-14T14:45:00Z","v":9470,"vw":137.895582},{"c":137.7,"h":138.3,"l":137.64,"n":249,"o":137.9,"t":"2026-10-14T15:00:00Z","v":5940,"vw":138.091635},{"c":136.73,"h":137.73,"l":136.73,"n":359,"o":137.73,"t":"2026-10-14T15:15:00Z","v":17240,"vw":137.196458},{"c":135.78,"h":136.996,"l":135.66,"n":211,"o":136.95,"t":"2026-10-14T15:30:00Z","v":8009,"vw":136.617093},{"c":134.9,"h":136.055,"l":134.9,"n":303,"o":136.055,"t":"2026-10-14T15:45:00Z","v":14060,"vw":135.192771},{"c":134.86,"h":135.345,"l":134.86,"n":263,"o":135.235,"t":"2026-10-14T16:00:00Z","v":6810,"vw":135.141449},{"c":132.845,"h":134.99,"l":132.67,"n":379,"o":134.7,"t":"2026-10-14T16:15:00Z","v":15654,"vw":134.15851},{"c":133.67,"h":133.78,"l":132.985,"n":175,"o":133.12,"t":"2026-10-14T16:30:00Z","v":6377,"vw":133.366129},{"c":134.635,"h":134.87,"l":133.83,"n":275,"o":134.035,"t":"2026-10-14T16:45:00Z","v":10270,"vw":134.383661},{"c":134.74,"h":135.31,"l":134.43,"n":434,"o":134.59,"t":"2026-10-14T17:00:00Z","v":11638,"vw":134.952326},{"c":134.41,"h":135.025,"l":133.535,"n":465,"o":134.66,"t":"2026-10-14T17:15:00Z","v":13560,"vw":134.457508},{"c":135.995,"h":136.13,"l":134.58,"n":501,"o":134.82,"t":"2026-10-14T17:30:00Z","v":14078,"vw":135.559002},{"c":135.34,"h":136.1325,"l":135.19,"n":557,"o":135.995,"t":"2026-10-14T17:45:00Z","v":16806,"vw":135.534188},{"c":134.8,"h":137.18,"l":134.8,"n":403,"o":135.2,"t":"2026-10-14T18:00:00Z","v":12640,"vw":135.532979},{"c":136.505,"h":136.505,"l":135.75,"n":186,"o":135.75,"t":"2026-10-14T18:15:00Z","v":4224,"vw":136.172667},{"c":135.765,"h":136.505,"l":135.52,"n":240,"o":136.505,"t":"2026-10-14T18:30:00Z","v":6165,"vw":136.107997},{"c":136.98,"h":137.27,"l":135.54,"n":359,"o":135.84,"t":"2026-10-14T18:45:00Z","v":14656,"vw":136.45544},{"c":137.3972,"h":137.52,"l":136.56,"n":623,"o":136.985,"t":"2026-10-14T19:00:00Z","v":16585,"vw":136.95192},{"c":137.69,"h":138.263,"l":137.1574,"n":523,"o":137.275,"t":"2026-10-14T19:15:00Z","v":16597,"vw":137.849791},{"c":137.57,"h":138.465,"l":136.86,"n":1196,"o":137.8575,"t":"2026-10-14T19:30:00Z","v":57314,"vw":137.479788},{"c":137.78,"h":138.635,"l":137.04,"n":2328,"o":137.59,"t":"2026-10-14T19:45:00Z","v":92502,"vw":137.663728},{"c":137.66,"h":137.77,"l":137.66,"n":28,"o":137.77,"t":"2026-10-14T20:00:00Z","v":69573,"vw":137.661715},{"c":133.77,"h":135.6,"l":133.22,"n":451,"o":135.6,"t":"2026-10-15T13:30:00Z","v":21215,"vw":134.512407},{"c":133.63,"h":133.9225,"l":133.08,"n":252,"o":133.77,"t":"2026-10-15T13:45:00Z","v":6990,"vw":133.665312},{"c":133.29,"h":135.48,"l":133.29,"n":287,"o":135.14,"t":"2026-10-15T14:00:00Z","v":7768,"vw":134.040846},{"c":133.52,"h":134.65,"l":133.485,"n":269,"o":133.485,"t":"2026-10-15T14:15:00Z","v":10264,"vw":134.090252},{"c":133.285,"h":134.14,"l":133.18,"n":319,"o":133.27,"t":"2026-10-15T14:30:00Z","v":9628,"vw":133.597155},{"c":133.39,"h":133.66,"l":133.18,"n":168,"o":133.44,"t":"2026-10-15T14:45:00Z","v":3177,"vw":133.422836},{"c":134.34,"h":134.39,"l":133.46,"n":297,"o":133.46,"t":"2026-10-15T15:00:00Z","v":6490,"vw":134.092202},{"c":134.2,"h":135.0999,"l":134.02,"n":218,"o":134.74,"t":"2026-10-15T15:15:00Z","v":5522,"vw":134.482574},{"c":133.39,"h":133.74,"l":133.39,"n":129,"o":133.64,"t":"2026-10-15T15:30:00Z","v":2803,"vw":133.62189},{"c":133.635,"h":133.635,"l":133.318752,"n":134,"o":133.318752,"t":"2026-10-15T15:45:00Z","v":2710,"vw":133.557522},{"c":133.07,"h":133.775,"l":132.96,"n":333,"o":133.775,"t":"2026-10-15T16:00:00Z","v":8879,"vw":133.2708},{"c":132.6,"h":133.33,"l":132.56,"n":156,"o":133.33,"t":"2026-10-15T16:15:00Z","v":3586,"vw":132.879633},{"c":132.81,"h":132.81,"l":132.37,"n":157,"o":132.38,"t":"2026-10-15T16:30:00Z","v":5036,"vw":132.569404},{"c":132.0301,"h":132.44,"l":132.0301,"n":160,"o":132.44,"t":"2026-10-15T17:00:00Z","v":3167,"vw":132.260819},{"c":132.35,"h":132.42,"l":132.13,"n":266,"o":132.13,"t":"2026-10-15T17:15:00Z","v":5252,"vw":132.326667},{"c":132.07,"h":132.38,"l":131.5,"n":532,"o":132.38,"t":"2026-10-15T17:30:00Z","v":10628,"vw":131.967989},{"c":131.6278,"h":132.0899,"l":131.525,"n":157,"o":132.06,"t":"2026-10-15T17:45:00Z","v":2949,"vw":131.801758},{"c":131.36,"h":131.98,"l":131.3025,"n":308,"o":131.44,"t":"2026-10-15T18:00:00Z","v":6167,"vw":131.567862},{"c":131.42,"h":131.655,"l":131.32,"n":196,"o":131.32,"t":"2026-10-15T18:15:00Z","v":4020,"vw":131.4793},{"c":130.25,"h":131.575,"l":129.86,"n":486,"o":131.36,"t":"2026-10-15T18:30:00Z","v":13294,"vw":130.565053},{"c":130.54,"h":130.78,"l":130.36,"n":190,"o":130.52,"t":"2026-10-15T18:45:00Z","v":3600,"vw":130.508889},{"c":130.82,"h":131.005,"l":130.42,"n":365,"o":130.79,"t":"2026-10-15T19:00:00Z","v":7930,"vw":130.772595},{"c":130.4501,"h":131.165,"l":130.34,"n":548,"o":130.91,"t":"2026-10-15T19:15:00Z","v":11917,"vw":130.920254},{"c":130.38,"h":130.66,"l":129.74,"n":702,"o":130.23,"t":"2026-10-15T19:30:00Z","v":14934,"vw":130.193255},{"c":130.81,"h":130.945,"l":130.12,"n":1495,"o":130.12,"t":"2026-10-15T19:45:00Z","v":45283,"vw":130.581972},{"c":131.03,"h":131.03,"l":130.59,"n":33,"o":130.59,"t":"2026-10-15T20:00:00Z","v":73084,"vw":130.591298},{"c":130.06,"h":130.6,"l":130.06,"n":14,"o":130.6,"t":"2026-10-15T20:15:00Z","v":1111,"vw":130.550909},{"c":131.2,"h":131.77,"l":129.55,"n":124,"o":130.28,"t":"2026-10-16T13:30:00Z","v":12436,"vw":130.137314},{"c":130.45,"h":131.23,"l":130.315,"n":221,"o":131.23,"t":"2026-10-16T13:45:00Z","v":6844,"vw":130.657009},{"c":129.89,"h":130.5,"l":129.44,"n":395,"o":130.5,"t":"2026-10-16T14:00:00Z","v":13836,"vw":129.909403},{"c":130.31,"h":130.31,"l":129.73,"n":136,"o":130.01,"t":"2026-10-16T14:15:00Z","v":4014,"vw":129.88221},{"c":129.06,"h":130.2,"l":129.06,"n":215,"o":130.04,"t":"2026-10-16T14:30:00Z","v":3501,"vw":129.589617},{"c":129.715,"h":129.715,"l":129.14,"n":90,"o":129.37,"t":"2026-10-16T14:45:00Z","v":4317,"vw":129.44931},{"c":128.62,"h":129.36,"l":128.43,"n":231,"o":129.36,"t":"2026-10-16T15:00:00Z","v":6269,"vw":128.770768},{"c":128.835,"h":128.835,"l":128.555,"n":35,"o":128.555,"t":"2026-10-16T15:15:00Z","v":1123,"vw":128.599167},{"c":128.65,"h":129.045,"l":128.409,"n":215,"o":128.51,"t":"2026-10-16T15:30:00Z","v":6054,"vw":128.65451},{"c":129.11,"h":129.175,"l":128.74,"n":144,"o":128.74,"t":"2026-10-16T15:45:00Z","v":5253,"vw":128.929603},{"c":129.785,"h":129.785,"l":129.01,"n":221,"o":129.115,"t":"2026-10-16T16:00:00Z","v":7856,"vw":129.150677},{"c":129.48,"h":129.78,"l":129.465,"n":109,"o":129.78,"t":"2026-10-16T16:15:00Z","v":1954,"vw":129.529769},{"c":129.26,"h":129.55,"l":129.11,"n":249,"o":129.23,"t":"2026-10-16T16:30:00Z","v":6550,"vw":129.271199},{"c":129.04,"h":129.34,"l":129.04,"n":142,"o":129.05,"t":"2026-10-16T16:45:00Z","v":3037,"vw":129.130833},{"c":128.43,"h":128.84,"l":128.24,"n":133,"o":128.84,"t":"2026-10-16T17:00:00Z","v":3370,"vw":128.518931},{"c":129.565,"h":129.565,"l":128.4,"n":255,"o":128.4,"t":"2026-10-16T17:15:00Z","v":8799,"vw":129.084216},{"c":129.75,"h":129.75,"l":129.16,"n":146,"o":129.16,"t":"2026-10-16T17:30:00Z","v":4613,"vw":129.449634},{"c":129.265,"h":129.4,"l":129.11,"n":167,"o":129.4,"t":"2026-10-16T17:45:00Z","v":5242,"vw":129.25833},{"c":129.12,"h":129.12,"l":128.755,"n":157,"o":129.09,"t":"2026-10-16T18:00:00Z","v":2993,"vw":128.900045},{"c":129.47,"h":129.47,"l":129.02,"n":167,"o":129.27,"t":"2026-10-16T18:15:00Z","v":4242,"vw":129.236849},{"c":130.145,"h":130.24,"l":129.56,"n":539,"o":129.56,"t":"2026-10-16T18:30:00Z","v":13928,"vw":129.943515},{"c":129.88,"h":130.33,"l":129.88,"n":323,"o":130.145,"t":"2026-10-16T18:45:00Z","v":8801,"vw":130.00462},{"c":129.96,"h":130.02,"l":129.5,"n":357,"o":129.89,"t":"2026-10-16T19:00:00Z","v":10053,"vw":129.859304},{"c":130.19,"h":130.2305,"l":129.82,"n":234,"o":130.175,"t":"2026-10-16T19:15:00Z","v":4260,"vw":130.036696},{"c":129.2272,"h":129.95,"l":129.2272,"n":556,"o":129.95,"t":"2026-10-16T19:30:00Z","v":15303,"vw":129.819078},{"c":129.76,"h":129.86,"l":128.83,"n":1644,"o":129.22,"t":"2026-10-16T19:45:00Z","v":50028,"vw":129.3352},{"c":129.56,"h":129.56,"l":129.56,"n":46,"o":129.56,"t":"2026-10-16T20:00:00Z","v":76775,"vw":129.56},{"c":133.42,"h":133.88,"l":130.36,"n":533,"o":130.76,"t":"2026-10-19T13:30:00Z","v":24121,"vw":132.217654},{"c":133.94,"h":134.23,"l":133.26,"n":373,"o":133.31,"t":"2026-10-19T13:45:00Z","v":14719,"vw":133.757652},{"c":134.495,"h":134.495,"l":134,"n":32,"o":134.48,"t":"2026-10-19T14:00:00Z","v":1044,"vw":134.378812},{"c":134.515,"h":134.9899,"l":134.235,"n":16,"o":134.235,"t":"2026-10-19T14:15:00Z","v":690,"vw":134.553366},{"c":134.02,"h":134.5472,"l":133.6601,"n":126,"o":134.1,"t":"2026-10-19T14:30:00Z","v":6511,"vw":133.91402},{"c":134.1,"h":134.18,"l":134.1,"n":59,"o":134.18,"t":"2026-10-19T14:45:00Z","v":1152,"vw":134.153333},{"c":134.56,"h":135.195,"l":134.33,"n":83,"o":134.33,"t":"2026-10-19T15:00:00Z","v":4088,"vw":135.076253},{"c":134.88,"h":135.18,"l":134.56,"n":81,"o":135.18,"t":"2026-10-19T15:15:00Z","v":2383,"vw":134.658292},{"c":134.74,"h":134.895,"l":134.74,"n":14,"o":134.895,"t":"2026-10-19T15:30:00Z","v":489,"vw":134.853995},{"c":134.665,"h":134.785,"l":134.45,"n":83,"o":134.785,"t":"2026-10-19T15:45:00Z","v":3797,"vw":134.5305},{"c":134.775,"h":134.775,"l":134.23,"n":184,"o":134.45,"t":"2026-10-19T16:00:00Z","v":4680,"vw":134.427476},{"c":134.28,"h":134.28,"l":134.28,"n":18,"o":134.28,"t":"2026-10-19T16:15:00Z","v":755,"vw":134.28},{"c":134.185,"h":134.185,"l":134.15,"n":59,"o":134.18,"t":"2026-10-19T16:30:00Z","v":1720,"vw":134.172079},{"c":133.71,"h":134.185,"l":133.65,"n":149,"o":134.185,"t":"2026-10-19T16:45:00Z","v":3466,"vw":133.910049},{"c":133.805,"h":133.805,"l":133.5,"n":34,"o":133.57,"t":"2026-10-19T17:00:00Z","v":766,"vw":133.625},{"c":133.69,"h":133.7958,"l":133.56,"n":26,"o":133.69,"t":"2026-10-19T17:15:00Z","v":1912,"vw":133.674221},{"c":133.64,"h":133.9692,"l":133.64,"n":99,"o":133.77,"t":"2026-10-19T17:30:00Z","v":2547,"vw":133.798285},{"c":133.9,"h":133.9,"l":133.56,"n":153,"o":133.62,"t":"2026-10-19T17:45:00Z","v":4398,"vw":133.672141},{"c":134.01,"h":134.03,"l":133.55,"n":197,"o":133.675,"t":"2026-10-19T18:00:00Z","v":5965,"vw":133.753516},{"c":134,"h":134,"l":133.88,"n":58,"o":133.88,"t":"2026-10-19T18:15:00Z","v":1647,"vw":133.963333},{"c":133.9,"h":134.09,"l":133.81,"n":117,"o":133.9,"t":"2026-10-19T18:30:00Z","v":3747,"vw":133.996886},{"c":134,"h":134.1351,"l":133.9,"n":324,"o":133.96,"t":"2026-10-19T18:45:00Z","v":13158,"vw":134.029501},{"c":133.461,"h":134.1,"l":133.461,"n":195,"o":134.1,"t":"2026-10-19T19:00:00Z","v":5328,"vw":133.780917},{"c":133.49,"h":133.71,"l":133.32,"n":187,"o":133.58,"t":"2026-10-19T19:15:00Z","v":8193,"vw":133.571345},{"c":134.05,"h":134.06,"l":133.37,"n":341,"o":133.37,"t":"2026-10-19T19:30:00Z","v":7351,"vw":133.822759},{"c":134.22,"h":134.47,"l":133.72,"n":1321,"o":133.87,"t":"2026-10-19T19:45:00Z","v":41596,"vw":134.047762},{"c":133.99,"h":133.99,"l":133.99,"n":50,"o":133.99,"t":"2026-10-19T20:00:00Z","v":91407,"vw":133.99},{"c":133.23,"h":133.275,"l":131.55,"n":138,"o":133.18,"t":"2026-10-20T13:30:00Z","v":14189,"vw":132.574904},{"c":133.43,"h":133.43,"l":132.84,"n":76,"o":132.84,"t":"2026-10-20T13:45:00Z","v":2200,"vw":133.147253},{"c":133.33,"h":133.62,"l":132.5,"n":161,"o":133.6,"t":"2026-10-20T14:00:00Z","v":7838,"vw":133.081435},{"c":135.64,"h":135.64,"l":133.47,"n":238,"o":133.47,"t":"2026-10-20T14:15:00Z","v":4037,"vw":134.039708},{"c":135.59,"h":135.59,"l":135,"n":58,"o":135.57,"t":"2026-10-20T14:30:00Z","v":1224,"vw":135.367518},{"c":135.62,"h":136.12,"l":135.31,"n":65,"o":136.12,"t":"2026-10-20T14:45:00Z","v":1697,"vw":135.635152},{"c":134.48,"h":135.64,"l":134.48,"n":202,"o":135.63,"t":"2026-10-20T15:00:00Z","v":5501,"vw":134.990463},{"c":134.31,"h":135.03,"l":134.31,"n":41,"o":135.03,"t":"2026-10-20T15:15:00Z","v":953,"vw":134.82125},{"c":134.595,"h":134.61,"l":134.33,"n":24,"o":134.61,"t":"2026-10-20T15:30:00Z","v":616,"vw":134.53625},{"c":134.655,"h":134.76,"l":134.32,"n":86,"o":134.62,"t":"2026-10-20T15:45:00Z","v":2040,"vw":134.558564},{"c":134.29,"h":134.46,"l":134.29,"n":104,"o":134.46,"t":"2026-10-20T16:00:00Z","v":4647,"vw":134.363081},{"c":134.58,"h":134.58,"l":134.06,"n":83,"o":134.33,"t":"2026-10-20T16:15:00Z","v":1894,"vw":134.320909},{"c":134.98,"h":134.98,"l":134.66,"n":51,"o":134.815,"t":"2026-10-20T16:30:00Z","v":1263,"vw":134.861563},{"c":134.82,"h":134.96,"l":134.46,"n":107,"o":134.46,"t":"2026-10-20T16:45:00Z","v":3617,"vw":134.778694},{"c":134.86,"h":135.305,"l":134.86,"n":178,"o":134.86,"t":"2026-10-20T17:00:00Z","v":4276,"vw":135.066542},{"c":134.915,"h":135.508,"l":134.905,"n":187,"o":134.99,"t":"2026-10-20T17:15:00Z","v":6601,"vw":135.252614},{"c":135.36,"h":135.36,"l":135.33,"n":50,"o":135.34,"t":"2026-10-20T17:30:00Z","v":1156,"vw":135.35},{"c":135.43,"h":135.465,"l":135.315,"n":72,"o":135.465,"t":"2026-10-20T17:45:00Z","v":1797,"vw":135.405761},{"c":135.665,"h":135.675,"l":135.425,"n":132,"o":135.425,"t":"2026-10-20T18:00:00Z","v":2792,"vw":135.62695},{"c":135.32,"h":135.59,"l":135.32,"n":79,"o":135.38,"t":"2026-10-20T18:15:00Z","v":1619,"vw":135.392},{"c":135.23,"h":135.48,"l":135.23,"n":73,"o":135.48,"t":"2026-10-20T18:30:00Z","v":1358,"vw":135.2925},{"c":135.14,"h":135.3,"l":134.99,"n":281,"o":135.16,"t":"2026-10-20T18:45:00Z","v":9240,"vw":135.139995},{"c":135.22,"h":135.29,"l":135.01,"n":163,"o":135.17,"t":"2026-10-20T19:00:00Z","v":4264,"vw":135.183485},{"c":134.945,"h":135.33,"l":134.64,"n":622,"o":135.05,"t":"2026-10-20T19:15:00Z","v":29064,"vw":134.907498},{"c":135.15,"h":135.15,"l":134.71,"n":538,"o":135.11,"t":"2026-10-20T19:30:00Z","v":16654,"vw":134.923122},{"c":135.73,"h":135.79,"l":135.145,"n":1410,"o":135.145,"t":"2026-10-20T19:45:00Z","v":50928,"vw":135.411293},{"c":135.56,"h":135.56,"l":135.56,"n":32,"o":135.56,"t":"2026-10-20T20:00:00Z","v":53802,"vw":135.56},{"c":136.42,"h":137.73,"l":136.29,"n":101,"o":137.73,"t":"2026-10-21T13:30:00Z","v":5462,"vw":137.404033},{"c":136.86,"h":136.87,"l":136.375,"n":63,"o":136.59,"t":"2026-10-21T13:45:00Z","v":2175,"vw":136.6645},{"c":136.495,"h":137.14,"l":136.3,"n":44,"o":136.86,"t":"2026-10-21T14:00:00Z","v":1683,"vw":136.968261},{"c":137.04,"h":137.4,"l":136.87,"n":68,"o":136.87,"t":"2026-10-21T14:15:00Z","v":2366,"vw":137.054666},{"c":137.915,"h":137.915,"l":137.32,"n":28,"o":137.32,"t":"2026-10-21T14:30:00Z","v":763,"vw":137.567401},{"c":137.44,"h":138.43,"l":137.44,"n":56,"o":137.915,"t":"2026-10-21T14:45:00Z","v":1023,"vw":137.881649},{"c":138.005,"h":138.005,"l":137.41,"n":103,"o":137.47,"t":"2026-10-21T15:00:00Z","v":5215,"vw":137.720672},{"c":138.125,"h":138.23,"l":137.92,"n":51,"o":138.04,"t":"2026-10-21T15:15:00Z","v":1705,"vw":138.050417},{"c":138.075,"h":138.075,"l":138.075,"n":3,"o":138.075,"t":"2026-10-21T15:30:00Z","v":139,"vw":138.075},{"c":137.8,"h":138.48,"l":137.8,"n":60,"o":138.22,"t":"2026-10-21T15:45:00Z","v":8508,"vw":138.39527},{"c":137.99,"h":138.39,"l":137.76,"n":137,"o":138.39,"t":"2026-10-21T16:00:00Z","v":4397,"vw":138.01718},{"c":138.7,"h":138.7,"l":137.93,"n":113,"o":137.93,"t":"2026-10-21T16:30:00Z","v":4436,"vw":138.359249},{"c":139.07,"h":139.07,"l":138.515,"n":40,"o":138.87,"t":"2026-10-21T16:45:00Z","v":1566,"vw":138.69125},{"c":138.82,"h":139.23,"l":138.64,"n":128,"o":139.03,"t":"2026-10-21T17:00:00Z","v":3576,"vw":138.950646},{"c":138.79,"h":139.05,"l":138.79,"n":47,"o":138.84,"t":"2026-10-21T17:15:00Z","v":1291,"vw":138.877417},{"c":139.505,"h":139.58,"l":139.05,"n":123,"o":139.05,"t":"2026-10-21T17:30:00Z","v":3599,"vw":139.37135},{"c":139.645,"h":139.92,"l":139.435,"n":62,"o":139.78,"t":"2026-10-21T17:45:00Z","v":1366,"vw":139.675617},{"c":139.33,"h":139.6,"l":139.29,"n":116,"o":139.6,"t":"2026-10-21T18:00:00Z","v":2427,"vw":139.403477},{"c":139.13,"h":139.56,"l":139.11,"n":100,"o":139.56,"t":"2026-10-21T18:15:00Z","v":2390,"vw":139.3025},{"c":139.43,"h":139.43,"l":139.25,"n":137,"o":139.33,"t":"2026-10-21T18:30:00Z","v":5215,"vw":139.335547},{"c":138.34,"h":139.44,"l":138.34,"n":174,"o":139.43,"t":"2026-10-21T18:45:00Z","v":2976,"vw":139.042147},{"c":138.08,"h":138.37,"l":137.86,"n":139,"o":138.06,"t":"2026-10-21T19:00:00Z","v":2541,"vw":138.11773},{"c":138.83,"h":138.87,"l":138.4,"n":134,"o":138.47,"t":"2026-10-21T19:15:00Z","v":3410,"vw":138.540618},{"c":138.49,"h":138.7,"l":138.35,"n":417,"o":138.7,"t":"2026-10-21T19:30:00Z","v":6020,"vw":138.540574},{"c":138.58,"h":138.805,"l":138.27,"n":966,"o":138.54,"t":"2026-10-21T19:45:00Z","v":32459,"vw":138.513919},{"c":138.58,"h":138.58,"l":138.58,"n":40,"o":138.58,"t":"2026-10-21T20:00:00Z","v":46167,"vw":138.58},{"c":135.095,"h":137.4,"l":135.07,"n":144,"o":137.4,"t":"2026-10-22T13:30:00Z","v":4892,"vw":136.481342},{"c":136.38,"h":136.92,"l":135.96,"n":124,"o":136.35,"t":"2026-10-22T13:45:00Z","v":4909,"vw":136.510205},{"c":136.45,"h":136.75,"l":136,"n":94,"o":136.3,"t":"2026-10-22T14:00:00Z","v":2957,"vw":136.363545},{"c":134.83,"h":135.8925,"l":134.83,"n":270,"o":135.86,"t":"2026-10-22T14:15:00Z","v":7703,"vw":135.159589},{"c":134.88,"h":135.1,"l":134.545,"n":240,"o":134.98,"t":"2026-10-22T14:30:00Z","v":8022,"vw":134.877714},{"c":135.51,"h":135.63,"l":135.32,"n":40,"o":135.6,"t":"2026-10-22T14:45:00Z","v":975,"vw":135.529936},{"c":135.71,"h":135.81,"l":135.11,"n":123,"o":135.13,"t":"2026-10-22T15:00:00Z","v":5005,"vw":135.395588},{"c":135.07,"h":136.065,"l":135.07,"n":103,"o":135.88,"t":"2026-10-22T15:15:00Z","v":2790,"vw":135.870512},{"c":135.43,"h":135.43,"l":135.03,"n":118,"o":135.03,"t":"2026-10-22T15:30:00Z","v":4702,"vw":135.371047},{"c":135.135,"h":135.255,"l":134.94,"n":100,"o":135.255,"t":"2026-10-22T15:45:00Z","v":2419,"vw":135.124365},{"c":134.73,"h":135.36,"l":134.67,"n":415,"o":135.125,"t":"2026-10-22T16:00:00Z","v":30249,"vw":134.996391},{"c":134.735,"h":134.965,"l":134.67,"n":537,"o":134.745,"t":"2026-10-22T16:15:00Z","v":23111,"vw":134.783688},{"c":134.815,"h":134.86,"l":134.55,"n":103,"o":134.735,"t":"2026-10-22T16:30:00Z","v":4237,"vw":134.726089},{"c":134.54,"h":134.73,"l":134.275,"n":433,"o":134.58,"t":"2026-10-22T16:45:00Z","v":30864,"vw":134.501456},{"c":134.27,"h":134.65,"l":134.08,"n":370,"o":134.52,"t":"2026-10-22T17:00:00Z","v":13374,"vw":134.459103},{"c":134.02,"h":134.26,"l":133.78,"n":108,"o":134.095,"t":"2026-10-22T17:15:00Z","v":3396,"vw":134.132398},{"c":133.76,"h":133.89,"l":133.74,"n":172,"o":133.89,"t":"2026-10-22T17:30:00Z","v":5754,"vw":133.776997},{"c":133.255,"h":133.62,"l":133.19,"n":125,"o":133.62,"t":"2026-10-22T17:45:00Z","v":3481,"vw":133.383847},{"c":133.23,"h":133.255,"l":132.825,"n":179,"o":133.255,"t":"2026-10-22T18:00:00Z","v":3992,"vw":133.022946},{"c":132.34,"h":133.295,"l":132.34,"n":402,"o":133.295,"t":"2026-10-22T18:15:00Z","v":9786,"vw":132.745191},{"c":132,"h":132.74,"l":131.81,"n":703,"o":132.345,"t":"2026-10-22T18:30:00Z","v":44865,"vw":132.06835},{"c":132.66,"h":132.8375,"l":132,"n":215,"o":132,"t":"2026-10-22T18:45:00Z","v":7225,"vw":132.218929},{"c":132.02,"h":132.36,"l":131.91,"n":503,"o":132.36,"t":"2026-10-22T19:00:00Z","v":10592,"vw":132.120809},{"c":132.23,"h":132.29,"l":131.59,"n":372,"o":131.915,"t":"2026-10-22T19:15:00Z","v":9740,"vw":131.884729},{"c":132.9,"h":132.95,"l":131.99,"n":336,"o":132.09,"t":"2026-10-22T19:30:00Z","v":8158,"vw":132.477509},{"c":133.38,"h":133.455,"l":132.25,"n":1319,"o":132.73,"t":"2026-10-22T19:45:00Z","v":47070,"vw":133.056342},{"c":133.39,"h":133.39,"l":133.39,"n":36,"o":133.39,"t":"2026-10-22T20:00:00Z","v":49726,"vw":133.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.753202119844001,"strike":159.14311326644207,"iv":0.44551736902916567,"gamma":0.010439034293149931,"theta":-0.05097145968091567,"vega":0.06504660099040023,"rho":0.009510932137418847,"breakevenPct":19.871291240937172},{"delta":0.15,"premium":1.3886701530785164,"strike":157.47399659825518,"iv":0.5115440826517599,"gamma":0.012248985914259717,"theta":-0.07827978221686611,"vega":0.08711837393741928,"rho":0.014258489657293465,"breakevenPct":19.096384100257687},{"delta":0.2,"premium":1.6583333333333328,"strike":148.88888888888889,"iv":0.419022222222222,"gamma":0.018100000000000012,"theta":-0.07857777777777775,"vega":0.10526666666666668,"rho":0.01916425482724027,"breakevenPct":12.86245012536339},{"delta":0.25,"premium":1.9066067653276957,"strike":143.58350951374206,"iv":0.34421035940803385,"gamma":0.024019873150105706,"theta":-0.0733306553911205,"vega":0.11713890063424948,"rho":0.02402260768492415,"breakevenPct":9.071231935729658},{"delta":0.3,"premium":2.5056201550387596,"strike":141.8217054263566,"iv":0.3572829457364341,"gamma":0.025288372093023256,"theta":-0.08344341085271317,"vega":0.1281325581395349,"rho":0.028803082038977128,"breakevenPct":8.199509394553841},{"delta":0.35,"premium":3.1046335447498237,"strike":140.05990133897112,"iv":0.3703555320648344,"gamma":0.0265568710359408,"theta":-0.09355616631430584,"vega":0.1391262156448203,"rho":0.0335835563930301,"breakevenPct":7.327786853378024},{"delta":0.4,"premium":3.7481675392670155,"strike":138.1937172774869,"iv":0.36697068062827226,"gamma":0.02761151832460733,"theta":-0.09592303664921466,"vega":0.14325706806282723,"rho":0.03833520738567011,"breakevenPct":6.411188857301101},{"delta":0.45,"premium":4.393268511593119,"strike":136.32385938668662,"iv":0.36300658189977564,"gamma":0.028658638743455495,"theta":-0.098017277486911,"vega":0.14714637247569184,"rho":0.043085843891469494,"breakevenPct":5.4930113938674126},{"delta":0.5,"premium":5.053698896820246,"strike":134.52628163530176,"iv":0.3572913692407528,"gamma":0.02947579493835172,"theta":-0.0984483452303699,"vega":0.14902835820895521,"rho":0.04783576604086988,"breakevenPct":4.640513180989585},{"delta":0.55,"premium":5.7512978585334205,"strike":132.90395846852692,"iv":0.3473303049967554,"gamma":0.02973536664503569,"theta":-0.09484678780012978,"vega":0.14604328358208954,"rho":0.05258395612064533,"breakevenPct":3.9472646578156985},{"delta":0.6,"premium":6.448896820246593,"strike":131.28163530175212,"iv":0.337369240752758,"gamma":0.029994938351719663,"theta":-0.09124523036988968,"vega":0.14305820895522386,"rho":0.05733214620042076,"breakevenPct":3.2540161346418133},{"delta":0.65,"premium":7.325448613376837,"strike":129.57177814029365,"iv":0.3325489396411093,"gamma":0.029540538336052198,"theta":-0.08793752039151713,"vega":0.13861027732463294,"rho":0.0619686895167116,"breakevenPct":2.6293026116429177},{"delta":0.7,"premium":8.875203915171289,"strike":127.5326264274062,"iv":0.34706769983686786,"gamma":0.02640024469820555,"theta":-0.0857352365415987,"vega":0.12865921696574226,"rho":0.06618522834179846,"breakevenPct":2.262411232159463},{"delta":0.75,"premium":10.424959216965743,"strike":125.49347471451875,"iv":0.3615864600326264,"gamma":0.02325995106035889,"theta":-0.08353295269168026,"vega":0.11870815660685155,"rho":0.07040176716688532,"breakevenPct":1.8955198526760075},{"delta":0.8,"premium":12.18658536585366,"strike":123.22232645403378,"iv":0.36374896810506563,"gamma":0.020082363977485924,"theta":-0.07510712945590994,"vega":0.10342964352720449,"rho":0.07445492057913655,"breakevenPct":1.5135406101562683},{"delta":0.85,"premium":14.015853658536583,"strike":120.87711069418387,"iv":0.36196660412757975,"gamma":0.01689287054409006,"theta":-0.06469437148217637,"vega":0.0864502814258912,"rho":0.07845591136618167,"breakevenPct":1.12674439817112},{"delta":0.9,"premium":16.447817715019255,"strike":117.99101412066753,"iv":0.3541480102695764,"gamma":0.012766880616174581,"theta":-0.05071489088575096,"vega":0.06434955070603338,"rho":0.08201746042694538,"breakevenPct":0.7862897036410446}],"put":[{"delta":0.1,"premium":0.9184684684684684,"strike":113.06306306306307,"iv":0.4892891891891892,"gamma":0.009621621621621623,"theta":-0.05357837837837838,"vega":0.06568558558558558,"rho":-0.011800557545219727,"breakevenPct":15.927284957946922},{"delta":0.15,"premium":1.3703457446808511,"strike":118.28900709219857,"iv":0.44410620567375886,"gamma":0.013991666666666666,"theta":-0.06403315602836879,"vega":0.0870636524822695,"rho":-0.017668220049185158,"breakevenPct":12.348255980569952},{"delta":0.2,"premium":1.8491473812423873,"strike":121.86967113276492,"iv":0.4167904993909866,"gamma":0.017843605359317904,"theta":-0.07141498172959805,"vega":0.10421096224116931,"rho":-0.023538990415461872,"breakevenPct":10.022847476180711},{"delta":0.25,"premium":2.336358099878197,"strike":124.91473812423874,"iv":0.3936479902557857,"gamma":0.02149768574908648,"theta":-0.07713970767356881,"vega":0.11937539585870889,"rho":-0.029412367110376057,"breakevenPct":8.105270241876788},{"delta":0.3,"premium":3.0014216084484158,"strike":126.9740048740861,"iv":0.3900389926888709,"gamma":0.023376604386677498,"theta":-0.08187969130787977,"vega":0.12876198212835094,"rho":-0.035340803372931016,"breakevenPct":7.060062024411344},{"delta":0.35,"premium":3.6716084484159217,"strike":129.00487408610886,"iv":0.3869926888708367,"gamma":0.02520438667749797,"theta":-0.08659130787977254,"vega":0.13798212835093418,"rho":-0.04127082571356616,"breakevenPct":6.039983778624375},{"delta":0.4,"premium":4.405054151624549,"strike":130.92057761732852,"iv":0.38279350180505417,"gamma":0.026560288808664262,"theta":-0.08869747292418773,"vega":0.1438624548736462,"rho":-0.047230201760060264,"breakevenPct":5.153667092207821},{"delta":0.45,"premium":5.19927797833935,"strike":132.72563176895306,"iv":0.377486642599278,"gamma":0.027462815884476535,"theta":-0.08830036101083033,"vega":0.14653393501805054,"rho":-0.05321778038669335,"breakevenPct":4.395866413813826},{"delta":0.5,"premium":5.9935018050541515,"strike":134.5306859205776,"iv":0.37217978339350183,"gamma":0.02836534296028881,"theta":-0.08790324909747292,"vega":0.1492054151624549,"rho":-0.05920535901332642,"breakevenPct":3.63806573541983},{"delta":0.55,"premium":7.098330804248863,"strike":136.40364188163886,"iv":0.37282124430955993,"gamma":0.027926251896813355,"theta":-0.08589104704097117,"vega":0.14712078907435508,"rho":-0.06538085762868659,"breakevenPct":3.062215250476044},{"delta":0.6,"premium":8.312291350531106,"strike":138.30045523520485,"iv":0.375552655538695,"gamma":0.02701578148710167,"theta":-0.0833113808801214,"vega":0.1433650986342944,"rho":-0.07162238218603194,"breakevenPct":2.5502932118796307},{"delta":0.65,"premium":9.623566878980892,"strike":140.276008492569,"iv":0.3796836518046709,"gamma":0.025923991507431,"theta":-0.0806135881104034,"vega":0.13901740976645438,"rho":-0.0779331703253858,"breakevenPct":2.0522965637693087},{"delta":0.7,"premium":11.77324840764331,"strike":142.92993630573247,"iv":0.3958726114649681,"gamma":0.02327006369426752,"theta":-0.07689808917197452,"vega":0.1295694267515924,"rho":-0.08484069086358213,"breakevenPct":1.6742725106160963},{"delta":0.75,"premium":14.017786069651741,"strike":145.68407960199005,"iv":0.40966293532338305,"gamma":0.020598009950248755,"theta":-0.07172885572139304,"vega":0.11901218905472637,"rho":-0.09182513647352256,"breakevenPct":1.2922306527188452},{"delta":0.8,"premium":16.598631840796024,"strike":148.79353233830847,"iv":0.4149490049751244,"gamma":0.017861691542288553,"theta":-0.061405472636815915,"vega":0.10452213930348259,"rho":-0.09908231642873747,"breakevenPct":0.8959438507290962},{"delta":0.85,"premium":22.091743119266056,"strike":154.67889908256882,"iv":0.4659412844036697,"gamma":0.013337614678899082,"theta":-0.055809174311926606,"vega":0.08767064220183486,"rho":-0.1085774238912436,"breakevenPct":0.6018772297003067},{"delta":0.9,"premium":40.64130434782615,"strike":173.47826086956528,"iv":0.6654347826086965,"gamma":0.00718695652173912,"theta":-0.05825652173913051,"vega":0.06599999999999999,"rho":-0.12841826637713605,"breakevenPct":0.4146064009752318}]},"raw":{"call":[{"delta":0.1,"premium":0.753202119844001,"strike":159.14311326644207,"iv":0.44551736902916567,"gamma":0.010439034293149931,"theta":-0.05097145968091567,"vega":0.06504660099040023,"rho":0.009510932137418847,"breakevenPct":19.871291240937172},{"delta":0.15,"premium":1.3886701530785164,"strike":157.47399659825518,"iv":0.5115440826517599,"gamma":0.012248985914259717,"theta":-0.07827978221686611,"vega":0.08711837393741928,"rho":0.014258489657293465,"breakevenPct":19.096384100257687},{"delta":0.2,"premium":1.6583333333333328,"strike":148.88888888888889,"iv":0.419022222222222,"gamma":0.018100000000000012,"theta":-0.07857777777777775,"vega":0.10526666666666668,"rho":0.01916425482724027,"breakevenPct":12.86245012536339},{"delta":0.25,"premium":1.9066067653276957,"strike":143.58350951374206,"iv":0.34421035940803385,"gamma":0.024019873150105706,"theta":-0.0733306553911205,"vega":0.11713890063424948,"rho":0.02402260768492415,"breakevenPct":9.071231935729658},{"delta":0.3,"premium":2.5056201550387596,"strike":141.8217054263566,"iv":0.3572829457364341,"gamma":0.025288372093023256,"theta":-0.08344341085271317,"vega":0.1281325581395349,"rho":0.028803082038977128,"breakevenPct":8.199509394553841},{"delta":0.35,"premium":3.1046335447498237,"strike":140.05990133897112,"iv":0.3703555320648344,"gamma":0.0265568710359408,"theta":-0.09355616631430584,"vega":0.1391262156448203,"rho":0.0335835563930301,"breakevenPct":7.327786853378024},{"delta":0.4,"premium":3.7481675392670155,"strike":138.1937172774869,"iv":0.36697068062827226,"gamma":0.02761151832460733,"theta":-0.09592303664921466,"vega":0.14325706806282723,"rho":0.03833520738567011,"breakevenPct":6.411188857301101},{"delta":0.45,"premium":4.393268511593119,"strike":136.32385938668662,"iv":0.36300658189977564,"gamma":0.028658638743455495,"theta":-0.098017277486911,"vega":0.14714637247569184,"rho":0.043085843891469494,"breakevenPct":5.4930113938674126},{"delta":0.5,"premium":5.053698896820246,"strike":134.52628163530176,"iv":0.3572913692407528,"gamma":0.02947579493835172,"theta":-0.0984483452303699,"vega":0.14902835820895521,"rho":0.04783576604086988,"breakevenPct":4.640513180989585},{"delta":0.55,"premium":5.7512978585334205,"strike":132.90395846852692,"iv":0.3473303049967554,"gamma":0.02973536664503569,"theta":-0.09484678780012978,"vega":0.14604328358208954,"rho":0.05258395612064533,"breakevenPct":3.9472646578156985},{"delta":0.6,"premium":6.448896820246593,"strike":131.28163530175212,"iv":0.337369240752758,"gamma":0.029994938351719663,"theta":-0.09124523036988968,"vega":0.14305820895522386,"rho":0.05733214620042076,"breakevenPct":3.2540161346418133},{"delta":0.65,"premium":7.325448613376837,"strike":129.57177814029365,"iv":0.3325489396411093,"gamma":0.029540538336052198,"theta":-0.08793752039151713,"vega":0.13861027732463294,"rho":0.0619686895167116,"breakevenPct":2.6293026116429177},{"delta":0.7,"premium":8.875203915171289,"strike":127.5326264274062,"iv":0.34706769983686786,"gamma":0.02640024469820555,"theta":-0.0857352365415987,"vega":0.12865921696574226,"rho":0.06618522834179846,"breakevenPct":2.262411232159463},{"delta":0.75,"premium":10.424959216965743,"strike":125.49347471451875,"iv":0.3615864600326264,"gamma":0.02325995106035889,"theta":-0.08353295269168026,"vega":0.11870815660685155,"rho":0.07040176716688532,"breakevenPct":1.8955198526760075},{"delta":0.8,"premium":12.18658536585366,"strike":123.22232645403378,"iv":0.36374896810506563,"gamma":0.020082363977485924,"theta":-0.07510712945590994,"vega":0.10342964352720449,"rho":0.07445492057913655,"breakevenPct":1.5135406101562683},{"delta":0.85,"premium":14.015853658536583,"strike":120.87711069418387,"iv":0.36196660412757975,"gamma":0.01689287054409006,"theta":-0.06469437148217637,"vega":0.0864502814258912,"rho":0.07845591136618167,"breakevenPct":1.12674439817112},{"delta":0.9,"premium":16.447817715019255,"strike":117.99101412066753,"iv":0.3541480102695764,"gamma":0.012766880616174581,"theta":-0.05071489088575096,"vega":0.06434955070603338,"rho":0.08201746042694538,"breakevenPct":0.7862897036410446}],"put":[{"delta":0.1,"premium":0.9184684684684684,"strike":113.06306306306307,"iv":0.4892891891891892,"gamma":0.009621621621621623,"theta":-0.05357837837837838,"vega":0.06568558558558558,"rho":-0.011800557545219727,"breakevenPct":15.927284957946922},{"delta":0.15,"premium":1.3703457446808511,"strike":118.28900709219857,"iv":0.44410620567375886,"gamma":0.013991666666666666,"theta":-0.06403315602836879,"vega":0.0870636524822695,"rho":-0.017668220049185158,"breakevenPct":12.348255980569952},{"delta":0.2,"premium":1.8491473812423873,"strike":121.86967113276492,"iv":0.4167904993909866,"gamma":0.017843605359317904,"theta":-0.07141498172959805,"vega":0.10421096224116931,"rho":-0.023538990415461872,"breakevenPct":10.022847476180711},{"delta":0.25,"premium":2.336358099878197,"strike":124.91473812423874,"iv":0.3936479902557857,"gamma":0.02149768574908648,"theta":-0.07713970767356881,"vega":0.11937539585870889,"rho":-0.029412367110376057,"breakevenPct":8.105270241876788},{"delta":0.3,"premium":3.0014216084484158,"strike":126.9740048740861,"iv":0.3900389926888709,"gamma":0.023376604386677498,"theta":-0.08187969130787977,"vega":0.12876198212835094,"rho":-0.035340803372931016,"breakevenPct":7.060062024411344},{"delta":0.35,"premium":3.6716084484159217,"strike":129.00487408610886,"iv":0.3869926888708367,"gamma":0.02520438667749797,"theta":-0.08659130787977254,"vega":0.13798212835093418,"rho":-0.04127082571356616,"breakevenPct":6.039983778624375},{"delta":0.4,"premium":4.405054151624549,"strike":130.92057761732852,"iv":0.38279350180505417,"gamma":0.026560288808664262,"theta":-0.08869747292418773,"vega":0.1438624548736462,"rho":-0.047230201760060264,"breakevenPct":5.153667092207821},{"delta":0.45,"premium":5.19927797833935,"strike":132.72563176895306,"iv":0.377486642599278,"gamma":0.027462815884476535,"theta":-0.08830036101083033,"vega":0.14653393501805054,"rho":-0.05321778038669335,"breakevenPct":4.395866413813826},{"delta":0.5,"premium":5.9935018050541515,"strike":134.5306859205776,"iv":0.37217978339350183,"gamma":0.02836534296028881,"theta":-0.08790324909747292,"vega":0.1492054151624549,"rho":-0.05920535901332642,"breakevenPct":3.63806573541983},{"delta":0.55,"premium":7.098330804248863,"strike":136.40364188163886,"iv":0.37282124430955993,"gamma":0.027926251896813355,"theta":-0.08589104704097117,"vega":0.14712078907435508,"rho":-0.06538085762868659,"breakevenPct":3.062215250476044},{"delta":0.6,"premium":8.312291350531106,"strike":138.30045523520485,"iv":0.375552655538695,"gamma":0.02701578148710167,"theta":-0.0833113808801214,"vega":0.1433650986342944,"rho":-0.07162238218603194,"breakevenPct":2.5502932118796307},{"delta":0.65,"premium":9.623566878980892,"strike":140.276008492569,"iv":0.3796836518046709,"gamma":0.025923991507431,"theta":-0.0806135881104034,"vega":0.13901740976645438,"rho":-0.0779331703253858,"breakevenPct":2.0522965637693087},{"delta":0.7,"premium":11.77324840764331,"strike":142.92993630573247,"iv":0.3958726114649681,"gamma":0.02327006369426752,"theta":-0.07689808917197452,"vega":0.1295694267515924,"rho":-0.08484069086358213,"breakevenPct":1.6742725106160963},{"delta":0.75,"premium":14.017786069651741,"strike":145.68407960199005,"iv":0.40966293532338305,"gamma":0.020598009950248755,"theta":-0.07172885572139304,"vega":0.11901218905472637,"rho":-0.09182513647352256,"breakevenPct":1.2922306527188452},{"delta":0.8,"premium":16.598631840796024,"strike":148.79353233830847,"iv":0.4149490049751244,"gamma":0.017861691542288553,"theta":-0.061405472636815915,"vega":0.10452213930348259,"rho":-0.09908231642873747,"breakevenPct":0.8959438507290962},{"delta":0.85,"premium":22.091743119266056,"strike":154.67889908256882,"iv":0.4659412844036697,"gamma":0.013337614678899082,"theta":-0.055809174311926606,"vega":0.08767064220183486,"rho":-0.1085774238912436,"breakevenPct":0.6018772297003067},{"delta":0.9,"premium":40.64130434782615,"strike":173.47826086956528,"iv":0.6654347826086965,"gamma":0.00718695652173912,"theta":-0.05825652173913051,"vega":0.06599999999999999,"rho":-0.12841826637713605,"breakevenPct":0.4146064009752318}]}},"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"}}