{"symbol":"BBUS","url":"https://intraalpha.com/companies/BBUS","capturedAt":"2026-10-22T16:37:52.895Z","state":"ready","quote":{"symbol":"BBUS","last_price":137.79,"prev_close":139.51,"regular_close":137.79,"change":-1.72,"change_pct":-1.2329,"regular_change":-1.72,"regular_change_pct":-1.2329,"extended_change":0,"extended_change_pct":0,"bid":137.79,"ask":137.81,"bid_size":900,"ask_size":600,"volume":79886,"vwap":137.884064,"open":138.21,"high":138.42,"low":137.455,"close":137.79,"trade_count":790,"last_trade_at":"2026-10-22T16:36:01.130081358Z","last_quote_at":"2026-10-22T16:37:51.03421236Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:47.33162156-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9300000000,"net_expense_ratio":0.0002,"portfolio_turnover":0.03,"dividend_yield":0.0104,"inception_date":"2019-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:51.149748+00:00"},"optionObservedAt":"2026-10-22T16:33:48.602Z","bars":[{"c":138.11,"h":138.21,"l":138.06,"n":19,"o":138.06,"t":"2026-10-15T13:30:00Z","v":2105,"vw":138.076622},{"c":138.17,"h":138.23,"l":138.05,"n":26,"o":138.05,"t":"2026-10-15T13:35:00Z","v":3157,"vw":138.086003},{"c":138.31,"h":138.39,"l":138.295,"n":17,"o":138.35,"t":"2026-10-15T13:40:00Z","v":1314,"vw":138.333298},{"c":138.23,"h":138.23,"l":138.11,"n":39,"o":138.23,"t":"2026-10-15T13:45:00Z","v":2219,"vw":138.18862},{"c":137.96,"h":138.21,"l":137.96,"n":36,"o":138.21,"t":"2026-10-15T13:50:00Z","v":2086,"vw":138.075247},{"c":137.87,"h":137.87,"l":137.87,"n":14,"o":137.87,"t":"2026-10-15T13:55:00Z","v":668,"vw":137.87},{"c":138.33,"h":138.33,"l":138.1099,"n":14,"o":138.1099,"t":"2026-10-15T14:00:00Z","v":1849,"vw":138.300208},{"c":138.39,"h":138.4136,"l":138.31,"n":44,"o":138.31,"t":"2026-10-15T14:05:00Z","v":5127,"vw":138.347367},{"c":138.41,"h":138.5,"l":138.4,"n":32,"o":138.4,"t":"2026-10-15T14:10:00Z","v":2090,"vw":138.461984},{"c":138.41,"h":138.435,"l":138.34,"n":34,"o":138.4,"t":"2026-10-15T14:15:00Z","v":2444,"vw":138.388081},{"c":138.41,"h":138.47,"l":138.36,"n":63,"o":138.41,"t":"2026-10-15T14:20:00Z","v":6371,"vw":138.427012},{"c":138.4,"h":138.46,"l":138.4,"n":42,"o":138.4,"t":"2026-10-15T14:25:00Z","v":5963,"vw":138.441951},{"c":138.47,"h":138.5,"l":138.36,"n":127,"o":138.39,"t":"2026-10-15T14:30:00Z","v":17633,"vw":138.473632},{"c":138.545,"h":138.55,"l":138.35,"n":31,"o":138.465,"t":"2026-10-15T14:35:00Z","v":2465,"vw":138.454112},{"c":138.69,"h":138.75,"l":138.52,"n":35,"o":138.53,"t":"2026-10-15T14:40:00Z","v":2425,"vw":138.67266},{"c":138.68,"h":138.7,"l":138.65,"n":32,"o":138.69,"t":"2026-10-15T14:45:00Z","v":3170,"vw":138.669262},{"c":138.68,"h":138.68,"l":138.6,"n":50,"o":138.655,"t":"2026-10-15T14:50:00Z","v":3760,"vw":138.65379},{"c":138.79,"h":138.79,"l":138.665,"n":42,"o":138.74,"t":"2026-10-15T14:55:00Z","v":3492,"vw":138.723538},{"c":138.86,"h":138.86,"l":138.78,"n":22,"o":138.83,"t":"2026-10-15T15:00:00Z","v":2090,"vw":138.818055},{"c":138.89,"h":138.96,"l":138.89,"n":28,"o":138.94,"t":"2026-10-15T15:05:00Z","v":2387,"vw":138.934772},{"c":139.025,"h":139.03,"l":138.935,"n":48,"o":138.935,"t":"2026-10-15T15:10:00Z","v":4878,"vw":138.993664},{"c":139.05,"h":139.09,"l":139.04,"n":34,"o":139.07,"t":"2026-10-15T15:15:00Z","v":2645,"vw":139.066836},{"c":138.98,"h":139.04,"l":138.98,"n":17,"o":139.04,"t":"2026-10-15T15:20:00Z","v":1308,"vw":139.007411},{"c":138.94,"h":139,"l":138.92,"n":25,"o":139,"t":"2026-10-15T15:25:00Z","v":2666,"vw":138.963206},{"c":138.87,"h":138.9,"l":138.87,"n":13,"o":138.89,"t":"2026-10-15T15:30:00Z","v":1972,"vw":138.883817},{"c":138.86,"h":138.92,"l":138.84,"n":16,"o":138.865,"t":"2026-10-15T15:35:00Z","v":1176,"vw":138.876072},{"c":138.84,"h":138.925,"l":138.84,"n":12,"o":138.89,"t":"2026-10-15T15:40:00Z","v":6174,"vw":138.889871},{"c":138.925,"h":138.9499,"l":138.84,"n":26,"o":138.84,"t":"2026-10-15T15:45:00Z","v":12050,"vw":138.91051},{"c":138.88,"h":138.93,"l":138.88,"n":18,"o":138.92,"t":"2026-10-15T15:50:00Z","v":1834,"vw":138.912147},{"c":138.94,"h":138.94,"l":138.8,"n":12,"o":138.83,"t":"2026-10-15T15:55:00Z","v":904,"vw":138.848092},{"c":138.935,"h":138.99,"l":138.93,"n":43,"o":138.95,"t":"2026-10-15T16:00:00Z","v":2992,"vw":138.965583},{"c":138.89,"h":138.91,"l":138.84,"n":17,"o":138.905,"t":"2026-10-15T16:05:00Z","v":1178,"vw":138.887024},{"c":138.86,"h":138.88,"l":138.835,"n":18,"o":138.88,"t":"2026-10-15T16:10:00Z","v":2669,"vw":138.859943},{"c":138.8199,"h":138.8399,"l":138.8,"n":20,"o":138.83,"t":"2026-10-15T16:15:00Z","v":2201,"vw":138.821317},{"c":138.74,"h":138.79,"l":138.74,"n":20,"o":138.78,"t":"2026-10-15T16:20:00Z","v":1440,"vw":138.764077},{"c":138.74,"h":138.76,"l":138.72,"n":9,"o":138.72,"t":"2026-10-15T16:25:00Z","v":922,"vw":138.728696},{"c":138.78,"h":138.81,"l":138.72,"n":16,"o":138.75,"t":"2026-10-15T16:30:00Z","v":4453,"vw":138.733143},{"c":138.85,"h":138.96,"l":138.81,"n":76,"o":138.83,"t":"2026-10-15T16:35:00Z","v":9792,"vw":138.861908},{"c":138.83,"h":138.83,"l":138.82,"n":21,"o":138.8277,"t":"2026-10-15T16:40:00Z","v":3497,"vw":138.825601},{"c":138.86,"h":138.93,"l":138.86,"n":22,"o":138.93,"t":"2026-10-15T16:45:00Z","v":3333,"vw":138.904507},{"c":138.77,"h":138.83,"l":138.75,"n":47,"o":138.83,"t":"2026-10-15T16:50:00Z","v":7215,"vw":138.79689},{"c":138.825,"h":138.825,"l":138.78,"n":6,"o":138.78,"t":"2026-10-15T16:55:00Z","v":342,"vw":138.805},{"c":138.85,"h":138.88,"l":138.84,"n":41,"o":138.88,"t":"2026-10-15T17:00:00Z","v":6165,"vw":138.859148},{"c":138.9,"h":138.91,"l":138.88,"n":25,"o":138.88,"t":"2026-10-15T17:05:00Z","v":1426,"vw":138.89193},{"c":138.93,"h":138.94,"l":138.89,"n":15,"o":138.94,"t":"2026-10-15T17:10:00Z","v":1208,"vw":138.921809},{"c":138.99,"h":139,"l":138.94,"n":31,"o":138.955,"t":"2026-10-15T17:15:00Z","v":10539,"vw":138.988697},{"c":138.97,"h":138.9801,"l":138.97,"n":12,"o":138.98,"t":"2026-10-15T17:20:00Z","v":2703,"vw":138.979515},{"c":138.955,"h":138.99,"l":138.955,"n":6,"o":138.99,"t":"2026-10-15T17:25:00Z","v":673,"vw":138.969711},{"c":139.01,"h":139.01,"l":138.9501,"n":23,"o":138.9501,"t":"2026-10-15T17:30:00Z","v":1574,"vw":138.970647},{"c":139.08,"h":139.1,"l":139.045,"n":18,"o":139.045,"t":"2026-10-15T17:35:00Z","v":1927,"vw":139.063957},{"c":139.19,"h":139.23,"l":139.12,"n":28,"o":139.1299,"t":"2026-10-15T17:40:00Z","v":3036,"vw":139.172859},{"c":139.15,"h":139.19,"l":139.15,"n":30,"o":139.17,"t":"2026-10-15T17:45:00Z","v":1522,"vw":139.172328},{"c":139.15,"h":139.18,"l":139.15,"n":15,"o":139.15,"t":"2026-10-15T17:50:00Z","v":1539,"vw":139.155259},{"c":139.15,"h":139.15,"l":139.14,"n":4,"o":139.14,"t":"2026-10-15T17:55:00Z","v":203,"vw":139.145},{"c":138.95,"h":139.14,"l":138.95,"n":34,"o":139.14,"t":"2026-10-15T18:00:00Z","v":3052,"vw":139.089777},{"c":138.93,"h":138.98,"l":138.93,"n":6,"o":138.98,"t":"2026-10-15T18:05:00Z","v":542,"vw":138.958148},{"c":138.83,"h":138.92,"l":138.83,"n":9,"o":138.92,"t":"2026-10-15T18:10:00Z","v":928,"vw":138.891987},{"c":138.87,"h":138.87,"l":138.84,"n":7,"o":138.86,"t":"2026-10-15T18:15:00Z","v":702,"vw":138.851714},{"c":138.797866,"h":138.84,"l":138.79,"n":15,"o":138.84,"t":"2026-10-15T18:20:00Z","v":1539,"vw":138.80644},{"c":138.81,"h":138.81,"l":138.77,"n":14,"o":138.77,"t":"2026-10-15T18:25:00Z","v":902,"vw":138.797037},{"c":138.87,"h":138.88,"l":138.8302,"n":16,"o":138.8302,"t":"2026-10-15T18:30:00Z","v":1164,"vw":138.848003},{"c":138.88,"h":138.91,"l":138.88,"n":14,"o":138.89,"t":"2026-10-15T18:35:00Z","v":1935,"vw":138.89254},{"c":138.89,"h":138.905,"l":138.86,"n":9,"o":138.87,"t":"2026-10-15T18:40:00Z","v":802,"vw":138.884194},{"c":138.94,"h":138.94,"l":138.9,"n":11,"o":138.91,"t":"2026-10-15T18:45:00Z","v":1145,"vw":138.931455},{"c":139,"h":139,"l":138.95,"n":20,"o":138.97,"t":"2026-10-15T18:50:00Z","v":4269,"vw":138.960466},{"c":139.02,"h":139.02,"l":138.97,"n":18,"o":138.99,"t":"2026-10-15T18:55:00Z","v":1974,"vw":139.003068},{"c":139.12,"h":139.12,"l":139.02,"n":14,"o":139.02,"t":"2026-10-15T19:00:00Z","v":1549,"vw":139.084987},{"c":139.175,"h":139.18,"l":139.12,"n":17,"o":139.12,"t":"2026-10-15T19:05:00Z","v":1118,"vw":139.167054},{"c":139.3,"h":139.3,"l":139.21,"n":13,"o":139.215,"t":"2026-10-15T19:10:00Z","v":2728,"vw":139.223106},{"c":139.37,"h":139.37,"l":139.31,"n":20,"o":139.315,"t":"2026-10-15T19:15:00Z","v":2429,"vw":139.344158},{"c":139.39,"h":139.4,"l":139.35,"n":12,"o":139.35,"t":"2026-10-15T19:20:00Z","v":2042,"vw":139.372611},{"c":139.31,"h":139.395,"l":139.31,"n":27,"o":139.38,"t":"2026-10-15T19:25:00Z","v":2984,"vw":139.346728},{"c":139.29,"h":139.305,"l":139.25,"n":46,"o":139.28,"t":"2026-10-15T19:30:00Z","v":3897,"vw":139.275122},{"c":139.3201,"h":139.33,"l":139.27,"n":20,"o":139.27,"t":"2026-10-15T19:35:00Z","v":1179,"vw":139.308022},{"c":139.3,"h":139.34,"l":139.295,"n":33,"o":139.315,"t":"2026-10-15T19:40:00Z","v":4404,"vw":139.319143},{"c":139.33,"h":139.36,"l":139.325,"n":67,"o":139.325,"t":"2026-10-15T19:45:00Z","v":4150,"vw":139.346327},{"c":139.29,"h":139.29,"l":139.2,"n":44,"o":139.25,"t":"2026-10-15T19:50:00Z","v":3925,"vw":139.256922},{"c":139.24,"h":139.332,"l":139.2,"n":222,"o":139.26,"t":"2026-10-15T19:55:00Z","v":28790,"vw":139.242344},{"c":139.23,"h":139.23,"l":139.23,"n":4,"o":139.23,"t":"2026-10-15T20:00:00Z","v":1964,"vw":139.23},{"c":139.36,"h":139.78,"l":139.36,"n":22,"o":139.53,"t":"2026-10-16T13:30:00Z","v":1092,"vw":139.599672},{"c":139.28,"h":139.3,"l":139.28,"n":10,"o":139.3,"t":"2026-10-16T13:35:00Z","v":384,"vw":139.29},{"c":139.25,"h":139.25,"l":139.132,"n":7,"o":139.14,"t":"2026-10-16T13:40:00Z","v":655,"vw":139.152487},{"c":139.26,"h":139.28,"l":139.23,"n":12,"o":139.28,"t":"2026-10-16T13:45:00Z","v":663,"vw":139.266},{"c":139.11,"h":139.22,"l":139.07,"n":30,"o":139.215,"t":"2026-10-16T13:50:00Z","v":1997,"vw":139.161646},{"c":139.12,"h":139.12,"l":139.1,"n":14,"o":139.11,"t":"2026-10-16T13:55:00Z","v":675,"vw":139.11},{"c":139.14,"h":139.225,"l":139.09,"n":49,"o":139.115,"t":"2026-10-16T14:00:00Z","v":4449,"vw":139.139918},{"c":139.09,"h":139.16,"l":139.09,"n":24,"o":139.11,"t":"2026-10-16T14:05:00Z","v":1102,"vw":139.130588},{"c":139.09,"h":139.11,"l":138.97,"n":80,"o":138.97,"t":"2026-10-16T14:10:00Z","v":7790,"vw":139.044073},{"c":139.1,"h":139.1,"l":139.1,"n":9,"o":139.1,"t":"2026-10-16T14:15:00Z","v":516,"vw":139.1},{"c":139.15,"h":139.15,"l":139.066,"n":18,"o":139.08,"t":"2026-10-16T14:20:00Z","v":1895,"vw":139.108438},{"c":139.02,"h":139.03,"l":139.01,"n":31,"o":139.03,"t":"2026-10-16T14:25:00Z","v":10470,"vw":139.028993},{"c":139.02,"h":139.02,"l":139.01,"n":3,"o":139.01,"t":"2026-10-16T14:30:00Z","v":680,"vw":139.013125},{"c":139.25,"h":139.25,"l":139.25,"n":4,"o":139.25,"t":"2026-10-16T14:35:00Z","v":144,"vw":139.25},{"c":139.175,"h":139.2575,"l":139.175,"n":7,"o":139.2575,"t":"2026-10-16T14:40:00Z","v":1230,"vw":139.207608},{"c":139.315,"h":139.315,"l":139.2593,"n":6,"o":139.2593,"t":"2026-10-16T14:45:00Z","v":608,"vw":139.276498},{"c":139.08,"h":139.256,"l":139.08,"n":11,"o":139.2351,"t":"2026-10-16T14:50:00Z","v":2270,"vw":139.203076},{"c":139.115,"h":139.12,"l":139.085,"n":15,"o":139.12,"t":"2026-10-16T14:55:00Z","v":19827,"vw":139.114362},{"c":139.045,"h":139.056,"l":139.04,"n":5,"o":139.056,"t":"2026-10-16T15:00:00Z","v":683,"vw":139.045675},{"c":138.815,"h":139.04,"l":138.815,"n":42,"o":139.04,"t":"2026-10-16T15:05:00Z","v":1173,"vw":138.886608},{"c":138.845,"h":138.845,"l":138.8,"n":4,"o":138.8,"t":"2026-10-16T15:10:00Z","v":687,"vw":138.838323},{"c":138.84,"h":138.84,"l":138.79,"n":18,"o":138.79,"t":"2026-10-16T15:15:00Z","v":1352,"vw":138.801811},{"c":138.6135,"h":138.63,"l":138.6135,"n":11,"o":138.63,"t":"2026-10-16T15:20:00Z","v":991,"vw":138.620833},{"c":138.65,"h":138.68,"l":138.65,"n":14,"o":138.67,"t":"2026-10-16T15:25:00Z","v":1166,"vw":138.666299},{"c":138.64,"h":138.64,"l":138.64,"n":3,"o":138.64,"t":"2026-10-16T15:30:00Z","v":200,"vw":138.64},{"c":138.71,"h":138.71,"l":138.71,"n":5,"o":138.71,"t":"2026-10-16T15:35:00Z","v":695,"vw":138.71},{"c":138.66,"h":138.7301,"l":138.66,"n":4,"o":138.7301,"t":"2026-10-16T15:40:00Z","v":814,"vw":138.719005},{"c":138.66,"h":138.66,"l":138.66,"n":1,"o":138.66,"t":"2026-10-16T15:45:00Z","v":100,"vw":138.66},{"c":138.65,"h":138.686,"l":138.65,"n":6,"o":138.686,"t":"2026-10-16T15:50:00Z","v":601,"vw":138.657652},{"c":138.4618,"h":138.4618,"l":138.4618,"n":1,"o":138.4618,"t":"2026-10-16T15:55:00Z","v":1932,"vw":138.4618},{"c":138.335,"h":138.36,"l":138.29,"n":7,"o":138.36,"t":"2026-10-16T16:00:00Z","v":1256,"vw":138.33249},{"c":138.37,"h":138.37,"l":138.37,"n":2,"o":138.37,"t":"2026-10-16T16:05:00Z","v":400,"vw":138.37},{"c":138.41,"h":138.41,"l":138.35,"n":8,"o":138.35,"t":"2026-10-16T16:10:00Z","v":782,"vw":138.358571},{"c":138.415,"h":138.49,"l":138.395,"n":5,"o":138.49,"t":"2026-10-16T16:15:00Z","v":865,"vw":138.419575},{"c":138.475,"h":138.475,"l":138.44,"n":2,"o":138.44,"t":"2026-10-16T16:20:00Z","v":254,"vw":138.45378},{"c":138.4325,"h":138.46,"l":138.42,"n":30,"o":138.46,"t":"2026-10-16T16:25:00Z","v":6312,"vw":138.43901},{"c":138.2601,"h":138.3824,"l":138.2601,"n":14,"o":138.35,"t":"2026-10-16T16:30:00Z","v":3131,"vw":138.309523},{"c":138.275,"h":138.28,"l":138.25,"n":16,"o":138.25,"t":"2026-10-16T16:35:00Z","v":2135,"vw":138.272306},{"c":138.2765,"h":138.2765,"l":138.2,"n":18,"o":138.25,"t":"2026-10-16T16:40:00Z","v":2314,"vw":138.21665},{"c":138.27,"h":138.27,"l":138.27,"n":2,"o":138.27,"t":"2026-10-16T16:45:00Z","v":200,"vw":138.27},{"c":138.15,"h":138.15,"l":138.11,"n":11,"o":138.115,"t":"2026-10-16T16:50:00Z","v":944,"vw":138.125101},{"c":138.135,"h":138.135,"l":138.115,"n":4,"o":138.115,"t":"2026-10-16T16:55:00Z","v":609,"vw":138.126052},{"c":137.95,"h":138.1701,"l":137.95,"n":6,"o":138.1701,"t":"2026-10-16T17:00:00Z","v":1805,"vw":138.027401},{"c":137.745,"h":137.78,"l":137.745,"n":9,"o":137.78,"t":"2026-10-16T17:05:00Z","v":1274,"vw":137.751051},{"c":137.78,"h":137.78,"l":137.78,"n":1,"o":137.78,"t":"2026-10-16T17:10:00Z","v":600,"vw":137.78},{"c":137.58,"h":137.58,"l":137.58,"n":1,"o":137.58,"t":"2026-10-16T17:15:00Z","v":174,"vw":137.58},{"c":137.58,"h":137.58,"l":137.55,"n":6,"o":137.56,"t":"2026-10-16T17:20:00Z","v":693,"vw":137.561667},{"c":137.6701,"h":137.6701,"l":137.6701,"n":3,"o":137.6701,"t":"2026-10-16T17:25:00Z","v":341,"vw":137.6701},{"c":137.8,"h":137.82,"l":137.8,"n":4,"o":137.82,"t":"2026-10-16T17:30:00Z","v":716,"vw":137.817143},{"c":137.85,"h":137.91,"l":137.85,"n":10,"o":137.91,"t":"2026-10-16T17:35:00Z","v":752,"vw":137.898791},{"c":137.975,"h":137.975,"l":137.83,"n":10,"o":137.83,"t":"2026-10-16T17:40:00Z","v":844,"vw":137.929602},{"c":137.92,"h":137.92,"l":137.92,"n":1,"o":137.92,"t":"2026-10-16T17:45:00Z","v":400,"vw":137.92},{"c":137.775,"h":137.815,"l":137.775,"n":2,"o":137.815,"t":"2026-10-16T17:50:00Z","v":1556,"vw":137.795},{"c":137.69,"h":137.74,"l":137.6816,"n":13,"o":137.74,"t":"2026-10-16T17:55:00Z","v":1248,"vw":137.701293},{"c":137.46,"h":137.63,"l":137.46,"n":23,"o":137.6205,"t":"2026-10-16T18:00:00Z","v":2762,"vw":137.570663},{"c":137.615,"h":137.615,"l":137.54,"n":9,"o":137.54,"t":"2026-10-16T18:05:00Z","v":899,"vw":137.566747},{"c":137.592,"h":137.6623,"l":137.59,"n":24,"o":137.6623,"t":"2026-10-16T18:10:00Z","v":3348,"vw":137.625814},{"c":137.46,"h":137.46,"l":137.46,"n":2,"o":137.46,"t":"2026-10-16T18:20:00Z","v":110,"vw":137.46},{"c":137.41,"h":137.41,"l":137.41,"n":3,"o":137.41,"t":"2026-10-16T18:25:00Z","v":110,"vw":137.41},{"c":137.54,"h":137.54,"l":137.375,"n":22,"o":137.375,"t":"2026-10-16T18:30:00Z","v":1605,"vw":137.502121},{"c":137.48,"h":137.52,"l":137.38,"n":11,"o":137.52,"t":"2026-10-16T18:40:00Z","v":894,"vw":137.410348},{"c":137.42,"h":137.42,"l":137.4,"n":18,"o":137.42,"t":"2026-10-16T18:45:00Z","v":1282,"vw":137.413333},{"c":137.3299,"h":137.4,"l":137.31,"n":16,"o":137.4,"t":"2026-10-16T18:50:00Z","v":3263,"vw":137.344707},{"c":137.32,"h":137.32,"l":137.2854,"n":10,"o":137.2854,"t":"2026-10-16T18:55:00Z","v":1568,"vw":137.308525},{"c":137.33,"h":137.33,"l":137.33,"n":2,"o":137.33,"t":"2026-10-16T19:00:00Z","v":107,"vw":137.33},{"c":137.48,"h":137.49,"l":137.295,"n":35,"o":137.295,"t":"2026-10-16T19:10:00Z","v":3278,"vw":137.427244},{"c":137.4551,"h":137.59,"l":137.42,"n":16,"o":137.59,"t":"2026-10-16T19:15:00Z","v":1179,"vw":137.526665},{"c":137.58,"h":137.58,"l":137.51,"n":8,"o":137.55,"t":"2026-10-16T19:20:00Z","v":755,"vw":137.548571},{"c":137.6,"h":137.6,"l":137.5348,"n":28,"o":137.545,"t":"2026-10-16T19:25:00Z","v":2811,"vw":137.574745},{"c":137.48,"h":137.655,"l":137.46,"n":31,"o":137.64,"t":"2026-10-16T19:30:00Z","v":1660,"vw":137.606487},{"c":137.4882,"h":137.58,"l":137.4882,"n":19,"o":137.58,"t":"2026-10-16T19:35:00Z","v":2427,"vw":137.543346},{"c":137.4,"h":137.47,"l":137.39,"n":16,"o":137.47,"t":"2026-10-16T19:40:00Z","v":1040,"vw":137.415219},{"c":137.5,"h":137.53,"l":137.43,"n":65,"o":137.43,"t":"2026-10-16T19:45:00Z","v":4884,"vw":137.481803},{"c":137.61,"h":137.64,"l":137.52,"n":30,"o":137.525,"t":"2026-10-16T19:50:00Z","v":3741,"vw":137.565885},{"c":137.64,"h":137.725,"l":137.595,"n":137,"o":137.61,"t":"2026-10-16T19:55:00Z","v":21493,"vw":137.658835},{"c":137.67,"h":137.67,"l":137.67,"n":5,"o":137.67,"t":"2026-10-16T20:00:00Z","v":495,"vw":137.67},{"c":138.35,"h":138.35,"l":138.35,"n":21,"o":138.35,"t":"2026-10-19T13:30:00Z","v":855,"vw":138.35},{"c":138.44,"h":138.44,"l":138.35,"n":8,"o":138.35,"t":"2026-10-19T13:35:00Z","v":311,"vw":138.39},{"c":138.37,"h":138.37,"l":138.37,"n":2,"o":138.37,"t":"2026-10-19T13:40:00Z","v":101,"vw":138.37},{"c":138.33,"h":138.33,"l":138.32,"n":2,"o":138.32,"t":"2026-10-19T13:45:00Z","v":11523,"vw":138.323057},{"c":138.31,"h":138.31,"l":138.27,"n":6,"o":138.27,"t":"2026-10-19T13:50:00Z","v":403,"vw":138.295765},{"c":138.2,"h":138.2892,"l":138.2,"n":2,"o":138.2892,"t":"2026-10-19T13:55:00Z","v":612,"vw":138.216324},{"c":138.135,"h":138.2465,"l":138.135,"n":14,"o":138.2465,"t":"2026-10-19T14:00:00Z","v":974,"vw":138.178304},{"c":138.36,"h":138.36,"l":138.29,"n":2,"o":138.29,"t":"2026-10-19T14:10:00Z","v":200,"vw":138.325},{"c":138.619,"h":138.62,"l":138.6038,"n":12,"o":138.6038,"t":"2026-10-19T14:15:00Z","v":2327,"vw":138.618192},{"c":138.605,"h":138.64,"l":138.605,"n":19,"o":138.63,"t":"2026-10-19T14:20:00Z","v":885,"vw":138.62265},{"c":138.6,"h":138.6,"l":138.57,"n":17,"o":138.57,"t":"2026-10-19T14:25:00Z","v":2298,"vw":138.583452},{"c":138.4,"h":138.58,"l":138.3658,"n":10,"o":138.58,"t":"2026-10-19T14:30:00Z","v":2651,"vw":138.489875},{"c":138.405,"h":138.4099,"l":138.38,"n":8,"o":138.38,"t":"2026-10-19T14:35:00Z","v":988,"vw":138.405814},{"c":138.42,"h":138.485,"l":138.42,"n":13,"o":138.44,"t":"2026-10-19T14:40:00Z","v":1376,"vw":138.469383},{"c":138.48,"h":138.53,"l":138.44,"n":27,"o":138.45,"t":"2026-10-19T14:45:00Z","v":6761,"vw":138.489401},{"c":138.44,"h":138.44,"l":138.44,"n":1,"o":138.44,"t":"2026-10-19T14:50:00Z","v":163,"vw":138.44},{"c":138.54,"h":138.55,"l":138.54,"n":6,"o":138.55,"t":"2026-10-19T14:55:00Z","v":309,"vw":138.545},{"c":138.6401,"h":138.6401,"l":138.62,"n":6,"o":138.64,"t":"2026-10-19T15:05:00Z","v":1225,"vw":138.638376},{"c":138.65,"h":138.7,"l":138.61,"n":90,"o":138.63,"t":"2026-10-19T15:10:00Z","v":23253,"vw":138.673689},{"c":138.765,"h":138.765,"l":138.71,"n":3,"o":138.71,"t":"2026-10-19T15:15:00Z","v":1445,"vw":138.742147},{"c":138.8011,"h":138.8011,"l":138.8011,"n":3,"o":138.8011,"t":"2026-10-19T15:20:00Z","v":306,"vw":138.8011},{"c":138.91,"h":138.91,"l":138.84,"n":10,"o":138.84,"t":"2026-10-19T15:25:00Z","v":1653,"vw":138.878573},{"c":138.84,"h":138.84,"l":138.84,"n":2,"o":138.84,"t":"2026-10-19T15:30:00Z","v":719,"vw":138.84},{"c":138.94,"h":138.94,"l":138.94,"n":1,"o":138.94,"t":"2026-10-19T15:35:00Z","v":413,"vw":138.94},{"c":138.89,"h":138.92,"l":138.89,"n":11,"o":138.9,"t":"2026-10-19T15:40:00Z","v":1563,"vw":138.897535},{"c":138.86,"h":138.86,"l":138.86,"n":3,"o":138.86,"t":"2026-10-19T15:45:00Z","v":600,"vw":138.86},{"c":138.87,"h":138.88,"l":138.85,"n":15,"o":138.87,"t":"2026-10-19T15:50:00Z","v":1414,"vw":138.872143},{"c":138.85,"h":138.89,"l":138.83,"n":12,"o":138.83,"t":"2026-10-19T15:55:00Z","v":1150,"vw":138.857273},{"c":138.59,"h":138.78,"l":138.56,"n":12,"o":138.78,"t":"2026-10-19T16:00:00Z","v":975,"vw":138.6342},{"c":138.56,"h":138.6,"l":138.56,"n":5,"o":138.6,"t":"2026-10-19T16:05:00Z","v":302,"vw":138.573333},{"c":138.64,"h":138.65,"l":138.59,"n":14,"o":138.59,"t":"2026-10-19T16:10:00Z","v":1547,"vw":138.626712},{"c":138.63,"h":138.63,"l":138.63,"n":4,"o":138.63,"t":"2026-10-19T16:15:00Z","v":304,"vw":138.63},{"c":138.56,"h":138.58,"l":138.55,"n":6,"o":138.58,"t":"2026-10-19T16:20:00Z","v":935,"vw":138.556072},{"c":138.56,"h":138.56,"l":138.53,"n":10,"o":138.55,"t":"2026-10-19T16:25:00Z","v":1520,"vw":138.534286},{"c":138.545,"h":138.55,"l":138.5,"n":11,"o":138.54,"t":"2026-10-19T16:30:00Z","v":1098,"vw":138.528232},{"c":138.5401,"h":138.55,"l":138.5,"n":8,"o":138.5,"t":"2026-10-19T16:40:00Z","v":719,"vw":138.534528},{"c":138.52,"h":138.52,"l":138.52,"n":3,"o":138.52,"t":"2026-10-19T16:45:00Z","v":203,"vw":138.52},{"c":138.47,"h":138.47,"l":138.47,"n":2,"o":138.47,"t":"2026-10-19T16:50:00Z","v":104,"vw":138.47},{"c":138.45,"h":138.45,"l":138.45,"n":2,"o":138.45,"t":"2026-10-19T16:55:00Z","v":104,"vw":138.45},{"c":138.385,"h":138.385,"l":138.385,"n":2,"o":138.385,"t":"2026-10-19T17:05:00Z","v":181,"vw":138.385},{"c":138.405,"h":138.405,"l":138.405,"n":1,"o":138.405,"t":"2026-10-19T17:10:00Z","v":118,"vw":138.405},{"c":138.44,"h":138.44,"l":138.39,"n":11,"o":138.3926,"t":"2026-10-19T17:15:00Z","v":1598,"vw":138.409171},{"c":138.3801,"h":138.385,"l":138.38,"n":8,"o":138.385,"t":"2026-10-19T17:20:00Z","v":2334,"vw":138.380329},{"c":138.41,"h":138.43,"l":138.41,"n":17,"o":138.41,"t":"2026-10-19T17:25:00Z","v":6190,"vw":138.422498},{"c":138.375,"h":138.39,"l":138.375,"n":3,"o":138.39,"t":"2026-10-19T17:35:00Z","v":962,"vw":138.376566},{"c":138.405,"h":138.41,"l":138.35,"n":15,"o":138.3992,"t":"2026-10-19T17:40:00Z","v":3461,"vw":138.383115},{"c":138.29,"h":138.29,"l":138.29,"n":7,"o":138.29,"t":"2026-10-19T17:45:00Z","v":406,"vw":138.29},{"c":138.36,"h":138.36,"l":138.33,"n":34,"o":138.33,"t":"2026-10-19T17:50:00Z","v":896,"vw":138.341222},{"c":138.35,"h":138.41,"l":138.35,"n":15,"o":138.41,"t":"2026-10-19T18:00:00Z","v":1663,"vw":138.361},{"c":138.435,"h":138.435,"l":138.43,"n":2,"o":138.43,"t":"2026-10-19T18:10:00Z","v":274,"vw":138.433175},{"c":138.48,"h":138.48,"l":138.48,"n":6,"o":138.48,"t":"2026-10-19T18:15:00Z","v":715,"vw":138.48},{"c":138.39,"h":138.39,"l":138.39,"n":2,"o":138.39,"t":"2026-10-19T18:25:00Z","v":202,"vw":138.39},{"c":138.385,"h":138.385,"l":138.385,"n":4,"o":138.385,"t":"2026-10-19T18:35:00Z","v":477,"vw":138.385},{"c":138.39,"h":138.41,"l":138.39,"n":4,"o":138.41,"t":"2026-10-19T18:40:00Z","v":408,"vw":138.404638},{"c":138.45,"h":138.48,"l":138.45,"n":4,"o":138.48,"t":"2026-10-19T18:45:00Z","v":215,"vw":138.465},{"c":138.43,"h":138.45,"l":138.43,"n":3,"o":138.45,"t":"2026-10-19T18:50:00Z","v":359,"vw":138.440286},{"c":138.45,"h":138.465,"l":138.45,"n":9,"o":138.46,"t":"2026-10-19T19:00:00Z","v":1476,"vw":138.45509},{"c":138.425,"h":138.5,"l":138.4,"n":9,"o":138.5,"t":"2026-10-19T19:05:00Z","v":1859,"vw":138.463882},{"c":138.44,"h":138.449,"l":138.42,"n":15,"o":138.43,"t":"2026-10-19T19:10:00Z","v":1520,"vw":138.438433},{"c":138.54,"h":138.54,"l":138.46,"n":27,"o":138.47,"t":"2026-10-19T19:15:00Z","v":5407,"vw":138.479714},{"c":138.55,"h":138.55,"l":138.5,"n":5,"o":138.5,"t":"2026-10-19T19:20:00Z","v":343,"vw":138.516556},{"c":138.53,"h":138.535,"l":138.53,"n":6,"o":138.53,"t":"2026-10-19T19:30:00Z","v":1046,"vw":138.53264},{"c":138.56,"h":138.589,"l":138.545,"n":25,"o":138.545,"t":"2026-10-19T19:35:00Z","v":3419,"vw":138.57262},{"c":138.475,"h":138.4901,"l":138.475,"n":47,"o":138.49,"t":"2026-10-19T19:45:00Z","v":2479,"vw":138.488006},{"c":138.33,"h":138.3705,"l":138.32,"n":24,"o":138.36,"t":"2026-10-19T19:50:00Z","v":3638,"vw":138.348196},{"c":138.25,"h":138.34,"l":138.2,"n":74,"o":138.34,"t":"2026-10-19T19:55:00Z","v":6720,"vw":138.259342},{"c":138.22,"h":138.22,"l":138.22,"n":4,"o":138.22,"t":"2026-10-19T20:00:00Z","v":295,"vw":138.22},{"c":138.06,"h":138.13,"l":137.98,"n":38,"o":138.13,"t":"2026-10-20T13:30:00Z","v":2767,"vw":138.071874},{"c":138.115,"h":138.115,"l":137.99,"n":28,"o":137.99,"t":"2026-10-20T13:35:00Z","v":1783,"vw":138.069334},{"c":137.875,"h":138.05,"l":137.81,"n":51,"o":138.05,"t":"2026-10-20T13:40:00Z","v":2981,"vw":137.902538},{"c":138.145,"h":138.145,"l":137.84,"n":24,"o":137.84,"t":"2026-10-20T13:45:00Z","v":2792,"vw":137.94356},{"c":138.22,"h":138.265,"l":138.105,"n":27,"o":138.15,"t":"2026-10-20T13:50:00Z","v":1962,"vw":138.189118},{"c":138.48,"h":138.48,"l":138.31,"n":13,"o":138.31,"t":"2026-10-20T13:55:00Z","v":17130,"vw":138.364267},{"c":138.47,"h":138.55,"l":138.44,"n":28,"o":138.48,"t":"2026-10-20T14:00:00Z","v":2064,"vw":138.486602},{"c":138.62,"h":138.635,"l":138.46,"n":31,"o":138.46,"t":"2026-10-20T14:05:00Z","v":2195,"vw":138.590274},{"c":138.62,"h":138.6632,"l":138.62,"n":25,"o":138.6632,"t":"2026-10-20T14:10:00Z","v":2018,"vw":138.635835},{"c":138.84,"h":138.845,"l":138.71,"n":32,"o":138.7499,"t":"2026-10-20T14:15:00Z","v":2716,"vw":138.747546},{"c":138.88,"h":138.9,"l":138.845,"n":18,"o":138.845,"t":"2026-10-20T14:20:00Z","v":1587,"vw":138.878562},{"c":139.15,"h":139.17,"l":138.98,"n":39,"o":138.995,"t":"2026-10-20T14:25:00Z","v":3627,"vw":139.068003},{"c":139.085,"h":139.255,"l":139.06,"n":30,"o":139.255,"t":"2026-10-20T14:30:00Z","v":2463,"vw":139.1518},{"c":139.06,"h":139.1,"l":139.025,"n":41,"o":139.085,"t":"2026-10-20T14:35:00Z","v":2863,"vw":139.062415},{"c":139.15,"h":139.19,"l":139.055,"n":144,"o":139.055,"t":"2026-10-20T14:40:00Z","v":23688,"vw":139.16646},{"c":139.115,"h":139.18,"l":139.115,"n":33,"o":139.145,"t":"2026-10-20T14:45:00Z","v":2680,"vw":139.143783},{"c":139.195,"h":139.195,"l":139.12,"n":50,"o":139.14,"t":"2026-10-20T14:50:00Z","v":4882,"vw":139.153985},{"c":139.21,"h":139.27,"l":139.21,"n":36,"o":139.26,"t":"2026-10-20T14:55:00Z","v":3020,"vw":139.251363},{"c":139.075,"h":139.19,"l":139.07,"n":61,"o":139.19,"t":"2026-10-20T15:00:00Z","v":6634,"vw":139.146541},{"c":139.08,"h":139.095,"l":139.065,"n":23,"o":139.065,"t":"2026-10-20T15:05:00Z","v":1640,"vw":139.0775},{"c":138.56,"h":139.05,"l":138.56,"n":53,"o":139.05,"t":"2026-10-20T15:10:00Z","v":4772,"vw":138.877791},{"c":138.8,"h":138.86,"l":138.665,"n":26,"o":138.665,"t":"2026-10-20T15:15:00Z","v":1339,"vw":138.808636},{"c":138.715,"h":138.85,"l":138.715,"n":27,"o":138.8302,"t":"2026-10-20T15:20:00Z","v":2245,"vw":138.800513},{"c":138.73,"h":138.75,"l":138.72,"n":28,"o":138.745,"t":"2026-10-20T15:25:00Z","v":2587,"vw":138.734927},{"c":138.62,"h":138.73,"l":138.62,"n":17,"o":138.73,"t":"2026-10-20T15:30:00Z","v":1585,"vw":138.682713},{"c":138.63,"h":138.665,"l":138.63,"n":28,"o":138.665,"t":"2026-10-20T15:35:00Z","v":2011,"vw":138.639183},{"c":138.795,"h":138.82,"l":138.795,"n":7,"o":138.82,"t":"2026-10-20T15:40:00Z","v":906,"vw":138.816875},{"c":138.765,"h":138.78,"l":138.69,"n":35,"o":138.78,"t":"2026-10-20T15:45:00Z","v":4980,"vw":138.761069},{"c":138.83,"h":138.83,"l":138.69,"n":26,"o":138.75,"t":"2026-10-20T15:50:00Z","v":22004,"vw":138.732915},{"c":138.81,"h":138.85,"l":138.81,"n":16,"o":138.85,"t":"2026-10-20T15:55:00Z","v":4514,"vw":138.83444},{"c":138.74,"h":138.84,"l":138.74,"n":16,"o":138.84,"t":"2026-10-20T16:00:00Z","v":1743,"vw":138.819334},{"c":138.78,"h":138.815,"l":138.75,"n":16,"o":138.75,"t":"2026-10-20T16:05:00Z","v":1458,"vw":138.797917},{"c":138.73,"h":138.765,"l":138.71,"n":17,"o":138.765,"t":"2026-10-20T16:10:00Z","v":1117,"vw":138.743304},{"c":138.59,"h":138.74,"l":138.59,"n":27,"o":138.74,"t":"2026-10-20T16:15:00Z","v":2860,"vw":138.678217},{"c":138.615,"h":138.65,"l":138.6,"n":15,"o":138.65,"t":"2026-10-20T16:20:00Z","v":1331,"vw":138.615909},{"c":138.73,"h":138.745,"l":138.615,"n":32,"o":138.62,"t":"2026-10-20T16:25:00Z","v":2039,"vw":138.662604},{"c":138.71,"h":138.75,"l":138.71,"n":33,"o":138.73,"t":"2026-10-20T16:30:00Z","v":2970,"vw":138.731033},{"c":138.805,"h":138.81,"l":138.755,"n":28,"o":138.755,"t":"2026-10-20T16:35:00Z","v":4248,"vw":138.790239},{"c":138.77,"h":138.8199,"l":138.77,"n":39,"o":138.79,"t":"2026-10-20T16:40:00Z","v":8988,"vw":138.790924},{"c":138.765,"h":138.78,"l":138.71,"n":28,"o":138.745,"t":"2026-10-20T16:45:00Z","v":11644,"vw":138.736845},{"c":138.59,"h":138.76,"l":138.58,"n":43,"o":138.76,"t":"2026-10-20T16:50:00Z","v":2987,"vw":138.699366},{"c":138.615,"h":138.6599,"l":138.59,"n":26,"o":138.59,"t":"2026-10-20T16:55:00Z","v":2585,"vw":138.629139},{"c":138.565,"h":138.67,"l":138.565,"n":48,"o":138.61,"t":"2026-10-20T17:00:00Z","v":4837,"vw":138.609298},{"c":138.62,"h":138.625,"l":138.59,"n":20,"o":138.625,"t":"2026-10-20T17:05:00Z","v":1821,"vw":138.614529},{"c":138.615,"h":138.655,"l":138.59,"n":29,"o":138.59,"t":"2026-10-20T17:10:00Z","v":2585,"vw":138.636506},{"c":138.64,"h":138.6709,"l":138.64,"n":32,"o":138.67,"t":"2026-10-20T17:15:00Z","v":2928,"vw":138.649529},{"c":138.79,"h":138.79,"l":138.79,"n":2,"o":138.79,"t":"2026-10-20T17:20:00Z","v":108,"vw":138.79},{"c":138.76,"h":138.77,"l":138.76,"n":16,"o":138.77,"t":"2026-10-20T17:25:00Z","v":2228,"vw":138.765714},{"c":138.78,"h":138.83,"l":138.76,"n":27,"o":138.83,"t":"2026-10-20T17:30:00Z","v":2254,"vw":138.790313},{"c":138.79,"h":138.79,"l":138.77,"n":21,"o":138.79,"t":"2026-10-20T17:35:00Z","v":2417,"vw":138.783561},{"c":138.815,"h":138.815,"l":138.815,"n":1,"o":138.815,"t":"2026-10-20T17:40:00Z","v":100,"vw":138.815},{"c":138.795,"h":138.815,"l":138.785,"n":26,"o":138.815,"t":"2026-10-20T17:45:00Z","v":3491,"vw":138.79438},{"c":138.86,"h":138.86,"l":138.85,"n":5,"o":138.85,"t":"2026-10-20T17:50:00Z","v":346,"vw":138.853333},{"c":138.79,"h":138.825,"l":138.77,"n":20,"o":138.825,"t":"2026-10-20T17:55:00Z","v":3297,"vw":138.80716},{"c":138.755,"h":138.82,"l":138.755,"n":24,"o":138.82,"t":"2026-10-20T18:00:00Z","v":1933,"vw":138.785525},{"c":138.8,"h":138.8,"l":138.73,"n":11,"o":138.75,"t":"2026-10-20T18:05:00Z","v":937,"vw":138.745},{"c":138.83,"h":138.83,"l":138.78,"n":26,"o":138.795,"t":"2026-10-20T18:10:00Z","v":3768,"vw":138.790197},{"c":138.78,"h":138.79,"l":138.78,"n":15,"o":138.79,"t":"2026-10-20T18:15:00Z","v":1222,"vw":138.785},{"c":138.73,"h":138.77,"l":138.73,"n":29,"o":138.77,"t":"2026-10-20T18:20:00Z","v":2941,"vw":138.754464},{"c":138.7,"h":138.73,"l":138.7,"n":9,"o":138.73,"t":"2026-10-20T18:25:00Z","v":615,"vw":138.7175},{"c":138.65,"h":138.71,"l":138.65,"n":36,"o":138.705,"t":"2026-10-20T18:30:00Z","v":3389,"vw":138.691072},{"c":138.61,"h":138.645,"l":138.61,"n":24,"o":138.645,"t":"2026-10-20T18:35:00Z","v":1800,"vw":138.627666},{"c":138.535,"h":138.61,"l":138.535,"n":28,"o":138.61,"t":"2026-10-20T18:40:00Z","v":2387,"vw":138.586839},{"c":138.6236,"h":138.6236,"l":138.53,"n":12,"o":138.53,"t":"2026-10-20T18:45:00Z","v":908,"vw":138.592846},{"c":138.63,"h":138.64,"l":138.5901,"n":7,"o":138.5901,"t":"2026-10-20T18:50:00Z","v":1017,"vw":138.605021},{"c":138.67,"h":138.685,"l":138.67,"n":26,"o":138.685,"t":"2026-10-20T18:55:00Z","v":2573,"vw":138.674932},{"c":138.66,"h":138.67,"l":138.645,"n":9,"o":138.645,"t":"2026-10-20T19:00:00Z","v":1967,"vw":138.661714},{"c":138.645,"h":138.6695,"l":138.645,"n":25,"o":138.655,"t":"2026-10-20T19:05:00Z","v":5518,"vw":138.654439},{"c":138.605,"h":138.64,"l":138.605,"n":42,"o":138.64,"t":"2026-10-20T19:10:00Z","v":3747,"vw":138.631618},{"c":138.595,"h":138.61,"l":138.59,"n":42,"o":138.605,"t":"2026-10-20T19:15:00Z","v":5311,"vw":138.60079},{"c":138.49,"h":138.6,"l":138.48,"n":38,"o":138.6,"t":"2026-10-20T19:20:00Z","v":5360,"vw":138.530977},{"c":138.52,"h":138.525,"l":138.52,"n":22,"o":138.525,"t":"2026-10-20T19:25:00Z","v":1661,"vw":138.523},{"c":138.575,"h":138.575,"l":138.49,"n":22,"o":138.495,"t":"2026-10-20T19:30:00Z","v":2510,"vw":138.519927},{"c":138.48,"h":138.57,"l":138.48,"n":49,"o":138.57,"t":"2026-10-20T19:35:00Z","v":5209,"vw":138.510962},{"c":138.58,"h":138.585,"l":138.53,"n":28,"o":138.53,"t":"2026-10-20T19:40:00Z","v":1312,"vw":138.564746},{"c":138.58,"h":138.62,"l":138.57,"n":54,"o":138.57,"t":"2026-10-20T19:45:00Z","v":3991,"vw":138.577694},{"c":138.59,"h":138.61,"l":138.545,"n":48,"o":138.57,"t":"2026-10-20T19:50:00Z","v":2531,"vw":138.585098},{"c":138.64,"h":138.64,"l":138.555,"n":125,"o":138.575,"t":"2026-10-20T19:55:00Z","v":13421,"vw":138.590498},{"c":138.68,"h":138.68,"l":138.68,"n":8,"o":138.68,"t":"2026-10-20T20:00:00Z","v":1133,"vw":138.68},{"c":138.97,"h":139.16,"l":138.97,"n":22,"o":139.06,"t":"2026-10-21T13:30:00Z","v":1922,"vw":139.054852},{"c":139.05,"h":139.05,"l":138.96,"n":7,"o":138.96,"t":"2026-10-21T13:35:00Z","v":528,"vw":139.004},{"c":139.03,"h":139.09,"l":139.025,"n":17,"o":139.07,"t":"2026-10-21T13:40:00Z","v":1557,"vw":139.055862},{"c":139.11,"h":139.13,"l":139.11,"n":6,"o":139.13,"t":"2026-10-21T13:45:00Z","v":882,"vw":139.114367},{"c":139.07,"h":139.1,"l":139.05,"n":13,"o":139.1,"t":"2026-10-21T13:50:00Z","v":873,"vw":139.0625},{"c":139.0314,"h":139.075,"l":139.0314,"n":5,"o":139.075,"t":"2026-10-21T13:55:00Z","v":1084,"vw":139.035533},{"c":139.035,"h":139.0499,"l":139.035,"n":4,"o":139.0499,"t":"2026-10-21T14:00:00Z","v":731,"vw":139.039047},{"c":138.75,"h":138.81,"l":138.75,"n":6,"o":138.81,"t":"2026-10-21T14:05:00Z","v":452,"vw":138.770906},{"c":138.72,"h":138.72,"l":138.66,"n":6,"o":138.71,"t":"2026-10-21T14:10:00Z","v":505,"vw":138.689941},{"c":138.715,"h":138.73,"l":138.7,"n":6,"o":138.725,"t":"2026-10-21T14:15:00Z","v":991,"vw":138.709576},{"c":138.79,"h":138.79,"l":138.72,"n":13,"o":138.72,"t":"2026-10-21T14:20:00Z","v":1865,"vw":138.757941},{"c":138.745,"h":138.76,"l":138.745,"n":3,"o":138.76,"t":"2026-10-21T14:25:00Z","v":216,"vw":138.7525},{"c":138.91,"h":138.9284,"l":138.91,"n":5,"o":138.9284,"t":"2026-10-21T14:30:00Z","v":689,"vw":138.925423},{"c":138.87,"h":138.87,"l":138.8501,"n":6,"o":138.86,"t":"2026-10-21T14:40:00Z","v":1726,"vw":138.860514},{"c":139.0501,"h":139.1,"l":139.0501,"n":10,"o":139.1,"t":"2026-10-21T14:50:00Z","v":2037,"vw":139.060165},{"c":139.1,"h":139.11,"l":139.1,"n":6,"o":139.11,"t":"2026-10-21T14:55:00Z","v":914,"vw":139.1075},{"c":139.1,"h":139.1,"l":139.095,"n":5,"o":139.095,"t":"2026-10-21T15:00:00Z","v":500,"vw":139.098973},{"c":139.08,"h":139.135,"l":139.08,"n":59,"o":139.11,"t":"2026-10-21T15:05:00Z","v":17423,"vw":139.122438},{"c":139.14,"h":139.185,"l":139.14,"n":3,"o":139.185,"t":"2026-10-21T15:10:00Z","v":638,"vw":139.177913},{"c":139.11,"h":139.2,"l":139.11,"n":7,"o":139.2,"t":"2026-10-21T15:15:00Z","v":615,"vw":139.182},{"c":139.165,"h":139.165,"l":139.11,"n":2,"o":139.11,"t":"2026-10-21T15:20:00Z","v":200,"vw":139.1375},{"c":139.3,"h":139.3,"l":139.2,"n":11,"o":139.21,"t":"2026-10-21T15:25:00Z","v":1632,"vw":139.25438},{"c":139.31,"h":139.31,"l":139.305,"n":5,"o":139.305,"t":"2026-10-21T15:30:00Z","v":401,"vw":139.308106},{"c":139.326,"h":139.326,"l":139.325,"n":3,"o":139.325,"t":"2026-10-21T15:35:00Z","v":1125,"vw":139.325766},{"c":139.3851,"h":139.4,"l":139.375,"n":6,"o":139.39,"t":"2026-10-21T15:40:00Z","v":1960,"vw":139.389275},{"c":139.45,"h":139.4548,"l":139.43,"n":8,"o":139.43,"t":"2026-10-21T15:45:00Z","v":1692,"vw":139.447557},{"c":139.425,"h":139.425,"l":139.42,"n":5,"o":139.42,"t":"2026-10-21T15:50:00Z","v":679,"vw":139.422121},{"c":139.43,"h":139.43,"l":139.41,"n":5,"o":139.41,"t":"2026-10-21T15:55:00Z","v":876,"vw":139.424977},{"c":139.4151,"h":139.4151,"l":139.395,"n":3,"o":139.395,"t":"2026-10-21T16:00:00Z","v":579,"vw":139.404667},{"c":139.3699,"h":139.4099,"l":139.3699,"n":10,"o":139.4,"t":"2026-10-21T16:05:00Z","v":2826,"vw":139.389712},{"c":139.3857,"h":139.3857,"l":139.3857,"n":1,"o":139.3857,"t":"2026-10-21T16:15:00Z","v":227,"vw":139.3857},{"c":139.39,"h":139.4198,"l":139.39,"n":19,"o":139.41,"t":"2026-10-21T16:20:00Z","v":4843,"vw":139.408684},{"c":139.3101,"h":139.35,"l":139.3101,"n":6,"o":139.35,"t":"2026-10-21T16:25:00Z","v":1787,"vw":139.343105},{"c":139.33,"h":139.355,"l":139.33,"n":4,"o":139.355,"t":"2026-10-21T16:30:00Z","v":480,"vw":139.348455},{"c":139.59,"h":139.6,"l":139.34,"n":33,"o":139.34,"t":"2026-10-21T16:35:00Z","v":3510,"vw":139.414432},{"c":139.46,"h":139.615,"l":139.46,"n":13,"o":139.615,"t":"2026-10-21T16:40:00Z","v":1490,"vw":139.503502},{"c":139.45,"h":139.48,"l":139.45,"n":3,"o":139.48,"t":"2026-10-21T16:45:00Z","v":232,"vw":139.466957},{"c":139.55,"h":139.55,"l":139.515,"n":9,"o":139.515,"t":"2026-10-21T16:50:00Z","v":1456,"vw":139.542455},{"c":139.54,"h":139.5751,"l":139.54,"n":9,"o":139.5751,"t":"2026-10-21T17:00:00Z","v":965,"vw":139.560999},{"c":139.64,"h":139.64,"l":139.6,"n":4,"o":139.6,"t":"2026-10-21T17:05:00Z","v":434,"vw":139.62827},{"c":139.68,"h":139.68,"l":139.63,"n":3,"o":139.63,"t":"2026-10-21T17:15:00Z","v":509,"vw":139.639843},{"c":139.66,"h":139.66,"l":139.66,"n":1,"o":139.66,"t":"2026-10-21T17:20:00Z","v":100,"vw":139.66},{"c":139.65,"h":139.65,"l":139.65,"n":2,"o":139.65,"t":"2026-10-21T17:25:00Z","v":109,"vw":139.65},{"c":139.59,"h":139.6553,"l":139.59,"n":10,"o":139.6553,"t":"2026-10-21T17:30:00Z","v":3028,"vw":139.640485},{"c":139.5933,"h":139.6,"l":139.5933,"n":3,"o":139.6,"t":"2026-10-21T17:35:00Z","v":441,"vw":139.59499},{"c":139.64,"h":139.65,"l":139.64,"n":5,"o":139.65,"t":"2026-10-21T17:45:00Z","v":258,"vw":139.645918},{"c":139.635,"h":139.635,"l":139.635,"n":2,"o":139.635,"t":"2026-10-21T17:50:00Z","v":295,"vw":139.635},{"c":139.62,"h":139.66,"l":139.62,"n":21,"o":139.65,"t":"2026-10-21T17:55:00Z","v":10982,"vw":139.658644},{"c":139.565,"h":139.6,"l":139.565,"n":5,"o":139.59,"t":"2026-10-21T18:00:00Z","v":442,"vw":139.579724},{"c":139.61,"h":139.62,"l":139.59,"n":10,"o":139.6099,"t":"2026-10-21T18:05:00Z","v":5259,"vw":139.614541},{"c":139.63,"h":139.63,"l":139.63,"n":2,"o":139.63,"t":"2026-10-21T18:10:00Z","v":226,"vw":139.63},{"c":139.71,"h":139.71,"l":139.71,"n":3,"o":139.71,"t":"2026-10-21T18:15:00Z","v":183,"vw":139.71},{"c":139.6501,"h":139.68,"l":139.6501,"n":10,"o":139.68,"t":"2026-10-21T18:20:00Z","v":1050,"vw":139.654124},{"c":139.675,"h":139.68,"l":139.665,"n":8,"o":139.665,"t":"2026-10-21T18:25:00Z","v":1081,"vw":139.675235},{"c":139.6878,"h":139.6878,"l":139.6878,"n":4,"o":139.6878,"t":"2026-10-21T18:30:00Z","v":261,"vw":139.6878},{"c":139.69,"h":139.69,"l":139.69,"n":3,"o":139.69,"t":"2026-10-21T18:35:00Z","v":279,"vw":139.69},{"c":139.675,"h":139.7,"l":139.675,"n":4,"o":139.7,"t":"2026-10-21T18:40:00Z","v":550,"vw":139.693692},{"c":139.51,"h":139.6772,"l":139.51,"n":16,"o":139.6772,"t":"2026-10-21T18:45:00Z","v":1952,"vw":139.640121},{"c":139.5,"h":139.505,"l":139.49,"n":4,"o":139.505,"t":"2026-10-21T18:50:00Z","v":649,"vw":139.499206},{"c":139.27,"h":139.471,"l":139.27,"n":14,"o":139.471,"t":"2026-10-21T18:55:00Z","v":1445,"vw":139.385685},{"c":139.155,"h":139.23,"l":139.02,"n":40,"o":139.23,"t":"2026-10-21T19:00:00Z","v":9100,"vw":139.126388},{"c":139.17,"h":139.23,"l":139.07,"n":17,"o":139.1,"t":"2026-10-21T19:05:00Z","v":2168,"vw":139.145731},{"c":139.165,"h":139.165,"l":139.11,"n":5,"o":139.11,"t":"2026-10-21T19:10:00Z","v":390,"vw":139.131667},{"c":139.26,"h":139.27,"l":139.2,"n":42,"o":139.2,"t":"2026-10-21T19:15:00Z","v":2898,"vw":139.242403},{"c":139.34,"h":139.34,"l":139.29,"n":14,"o":139.32,"t":"2026-10-21T19:20:00Z","v":1698,"vw":139.309091},{"c":139.44,"h":139.44,"l":139.43,"n":9,"o":139.43,"t":"2026-10-21T19:25:00Z","v":448,"vw":139.435},{"c":139.45,"h":139.455,"l":139.445,"n":9,"o":139.445,"t":"2026-10-21T19:30:00Z","v":1840,"vw":139.450468},{"c":139.435,"h":139.45,"l":139.43,"n":26,"o":139.43,"t":"2026-10-21T19:35:00Z","v":4121,"vw":139.431949},{"c":139.41,"h":139.43,"l":139.41,"n":22,"o":139.42,"t":"2026-10-21T19:40:00Z","v":2714,"vw":139.419819},{"c":139.5518,"h":139.5518,"l":139.515,"n":29,"o":139.52,"t":"2026-10-21T19:45:00Z","v":1815,"vw":139.535272},{"c":139.53,"h":139.57,"l":139.53,"n":9,"o":139.57,"t":"2026-10-21T19:50:00Z","v":243,"vw":139.55},{"c":139.515,"h":139.54,"l":139.47,"n":60,"o":139.53,"t":"2026-10-21T19:55:00Z","v":6503,"vw":139.516331},{"c":139.51,"h":139.51,"l":139.51,"n":6,"o":139.51,"t":"2026-10-21T20:00:00Z","v":1178,"vw":139.51},{"c":138.365,"h":138.365,"l":138.21,"n":9,"o":138.21,"t":"2026-10-22T13:30:00Z","v":967,"vw":138.231066},{"c":138.3699,"h":138.3699,"l":138.31,"n":9,"o":138.35,"t":"2026-10-22T13:35:00Z","v":732,"vw":138.341875},{"c":138.265,"h":138.38,"l":138.265,"n":36,"o":138.38,"t":"2026-10-22T13:40:00Z","v":2731,"vw":138.325899},{"c":138.07,"h":138.23,"l":138.07,"n":42,"o":138.23,"t":"2026-10-22T13:45:00Z","v":3161,"vw":138.131368},{"c":138.155,"h":138.16,"l":138.04,"n":17,"o":138.16,"t":"2026-10-22T13:50:00Z","v":1687,"vw":138.083003},{"c":138.34,"h":138.345,"l":138.34,"n":5,"o":138.345,"t":"2026-10-22T13:55:00Z","v":303,"vw":138.3425},{"c":138.4,"h":138.42,"l":138.38,"n":15,"o":138.38,"t":"2026-10-22T14:00:00Z","v":811,"vw":138.3975},{"c":138.15,"h":138.4,"l":138.15,"n":22,"o":138.4,"t":"2026-10-22T14:05:00Z","v":5358,"vw":138.190804},{"c":138.19,"h":138.19,"l":138.135,"n":14,"o":138.1418,"t":"2026-10-22T14:10:00Z","v":1669,"vw":138.165306},{"c":138.12,"h":138.12,"l":138.02,"n":34,"o":138.08,"t":"2026-10-22T14:15:00Z","v":3222,"vw":138.061957},{"c":137.925,"h":138.03,"l":137.925,"n":18,"o":138.03,"t":"2026-10-22T14:20:00Z","v":1898,"vw":137.958},{"c":137.64,"h":137.9,"l":137.635,"n":8,"o":137.9,"t":"2026-10-22T14:25:00Z","v":773,"vw":137.748019},{"c":137.57,"h":137.6693,"l":137.56,"n":16,"o":137.6693,"t":"2026-10-22T14:30:00Z","v":1200,"vw":137.625535},{"c":137.49,"h":137.54,"l":137.47,"n":12,"o":137.54,"t":"2026-10-22T14:35:00Z","v":872,"vw":137.5175},{"c":137.54,"h":137.565,"l":137.49,"n":8,"o":137.525,"t":"2026-10-22T14:40:00Z","v":588,"vw":137.51921},{"c":137.455,"h":137.51,"l":137.455,"n":14,"o":137.51,"t":"2026-10-22T14:45:00Z","v":1157,"vw":137.49753},{"c":137.55,"h":137.55,"l":137.51,"n":11,"o":137.51,"t":"2026-10-22T14:50:00Z","v":1017,"vw":137.535817},{"c":137.66,"h":137.66,"l":137.51,"n":11,"o":137.6,"t":"2026-10-22T14:55:00Z","v":920,"vw":137.572188},{"c":137.58,"h":137.66,"l":137.5466,"n":20,"o":137.66,"t":"2026-10-22T15:00:00Z","v":1463,"vw":137.60936},{"c":137.53,"h":137.595,"l":137.53,"n":11,"o":137.54,"t":"2026-10-22T15:05:00Z","v":1634,"vw":137.570743},{"c":137.52,"h":137.61,"l":137.52,"n":23,"o":137.54,"t":"2026-10-22T15:10:00Z","v":2587,"vw":137.565126},{"c":137.65,"h":137.65,"l":137.505,"n":24,"o":137.505,"t":"2026-10-22T15:15:00Z","v":1802,"vw":137.611563},{"c":137.84,"h":137.84,"l":137.74,"n":13,"o":137.74,"t":"2026-10-22T15:20:00Z","v":1645,"vw":137.813222},{"c":137.81,"h":137.85,"l":137.81,"n":7,"o":137.83,"t":"2026-10-22T15:25:00Z","v":477,"vw":137.832709},{"c":137.63,"h":137.63,"l":137.58,"n":29,"o":137.6,"t":"2026-10-22T15:30:00Z","v":6032,"vw":137.591642},{"c":137.68,"h":137.69,"l":137.65,"n":28,"o":137.69,"t":"2026-10-22T15:35:00Z","v":3818,"vw":137.675185},{"c":137.6899,"h":137.6899,"l":137.52,"n":34,"o":137.65,"t":"2026-10-22T15:40:00Z","v":4788,"vw":137.652798},{"c":137.665,"h":137.68,"l":137.64,"n":5,"o":137.68,"t":"2026-10-22T15:45:00Z","v":427,"vw":137.666715},{"c":137.79,"h":137.8,"l":137.7,"n":9,"o":137.7,"t":"2026-10-22T15:50:00Z","v":1363,"vw":137.761128},{"c":137.89,"h":137.92,"l":137.82,"n":6,"o":137.82,"t":"2026-10-22T15:55:00Z","v":526,"vw":137.893077},{"c":137.95,"h":137.98,"l":137.92,"n":16,"o":137.97,"t":"2026-10-22T16:00:00Z","v":3099,"vw":137.957509},{"c":137.985,"h":137.985,"l":137.92,"n":19,"o":137.92,"t":"2026-10-22T16:05:00Z","v":1003,"vw":137.955171},{"c":137.9699,"h":137.985,"l":137.95,"n":17,"o":137.98,"t":"2026-10-22T16:10:00Z","v":2814,"vw":137.973009},{"c":138.015,"h":138.02,"l":137.99,"n":8,"o":137.99,"t":"2026-10-22T16:15:00Z","v":1158,"vw":138.00248},{"c":138.015,"h":138.11,"l":138.01,"n":46,"o":138.02,"t":"2026-10-22T16:20:00Z","v":8484,"vw":138.075128},{"c":138.02,"h":138.055,"l":137.995,"n":21,"o":138.05,"t":"2026-10-22T16:25:00Z","v":2915,"vw":138.03026},{"c":137.81,"h":137.93,"l":137.8,"n":6,"o":137.92,"t":"2026-10-22T16:30:00Z","v":987,"vw":137.878044},{"c":137.79,"h":137.7902,"l":137.78,"n":6,"o":137.7902,"t":"2026-10-22T16:35:00Z","v":1658,"vw":137.786342}],"history":[{"c":105.38,"h":105.615,"l":104.8775,"n":1362,"o":105.43,"t":"2024-10-21T04:00:00Z","v":131217,"vw":105.265947},{"c":105.35,"h":105.5396,"l":104.88,"n":676,"o":104.91,"t":"2024-10-22T04:00:00Z","v":67111,"vw":105.212826},{"c":104.35,"h":105.03,"l":103.76,"n":957,"o":104.92,"t":"2024-10-23T04:00:00Z","v":71423,"vw":104.520901},{"c":104.59,"h":104.705,"l":104.17,"n":662,"o":104.7,"t":"2024-10-24T04:00:00Z","v":73268,"vw":104.517541},{"c":104.5843,"h":105.56,"l":104.4219,"n":1049,"o":105.06,"t":"2024-10-25T04:00:00Z","v":71883,"vw":104.990083},{"c":104.88,"h":105.26,"l":104.87,"n":838,"o":105.17,"t":"2024-10-28T04:00:00Z","v":66882,"vw":105.038167},{"c":105.05,"h":105.285,"l":104.52,"n":1135,"o":104.62,"t":"2024-10-29T04:00:00Z","v":174518,"vw":104.966286},{"c":104.75,"h":105.38,"l":104.72,"n":716,"o":104.91,"t":"2024-10-30T04:00:00Z","v":541427,"vw":105.067378},{"c":102.76,"h":104.035,"l":102.76,"n":945,"o":104.035,"t":"2024-10-31T04:00:00Z","v":148208,"vw":103.267899},{"c":103.25,"h":104.03,"l":103.17,"n":1014,"o":103.32,"t":"2024-11-01T04:00:00Z","v":97539,"vw":103.583618},{"c":102.98,"h":103.4707,"l":102.7021,"n":932,"o":103.22,"t":"2024-11-04T05:00:00Z","v":66801,"vw":103.08327},{"c":104.27,"h":104.27,"l":103.24,"n":1134,"o":103.24,"t":"2024-11-05T05:00:00Z","v":109898,"vw":104.016267},{"c":106.91,"h":107.07,"l":105.95,"n":1048,"o":106.48,"t":"2024-11-06T05:00:00Z","v":126282,"vw":106.677284},{"c":107.7,"h":107.91,"l":107.25,"n":1446,"o":107.25,"t":"2024-11-07T05:00:00Z","v":470680,"vw":107.650802},{"c":108.16,"h":108.4183,"l":107.76,"n":1556,"o":107.76,"t":"2024-11-08T05:00:00Z","v":191077,"vw":108.16939},{"c":108.35,"h":108.59,"l":108.1385,"n":864,"o":108.54,"t":"2024-11-11T05:00:00Z","v":63283,"vw":108.394054},{"c":108.07,"h":108.46,"l":107.58,"n":1351,"o":108.26,"t":"2024-11-12T05:00:00Z","v":126620,"vw":108.134277},{"c":108.04,"h":108.4688,"l":107.71,"n":1556,"o":108.18,"t":"2024-11-13T05:00:00Z","v":186163,"vw":108.194756},{"c":107.37,"h":108.14,"l":107.24,"n":1272,"o":108.14,"t":"2024-11-14T05:00:00Z","v":248529,"vw":107.564637},{"c":105.92,"h":106.6868,"l":105.63,"n":1241,"o":106.66,"t":"2024-11-15T05:00:00Z","v":127794,"vw":105.987999},{"c":106.4,"h":106.62,"l":105.9049,"n":786,"o":106,"t":"2024-11-18T05:00:00Z","v":63891,"vw":106.353915},{"c":106.83,"h":106.95,"l":105.77,"n":2886,"o":105.77,"t":"2024-11-19T05:00:00Z","v":96175,"vw":106.486514},{"c":106.84,"h":106.91,"l":105.84,"n":1278,"o":106.82,"t":"2024-11-20T05:00:00Z","v":132917,"vw":106.317497},{"c":107.48,"h":107.7725,"l":106.42,"n":926,"o":107.33,"t":"2024-11-21T05:00:00Z","v":129786,"vw":107.302126},{"c":107.85,"h":108.01,"l":107.54,"n":951,"o":107.56,"t":"2024-11-22T05:00:00Z","v":97897,"vw":107.816579},{"c":108.29,"h":108.86,"l":107.8995,"n":1115,"o":108.67,"t":"2024-11-25T05:00:00Z","v":117949,"vw":108.327185},{"c":108.86,"h":108.9399,"l":108.415,"n":859,"o":108.48,"t":"2024-11-26T05:00:00Z","v":82762,"vw":108.668422},{"c":108.46,"h":108.84,"l":108.26,"n":1560,"o":108.84,"t":"2024-11-27T05:00:00Z","v":186387,"vw":108.451713},{"c":109.07,"h":109.27,"l":108.66,"n":975,"o":108.66,"t":"2024-11-29T05:00:00Z","v":146535,"vw":109.070369},{"c":109.32,"h":109.46,"l":109.14,"n":2028,"o":109.18,"t":"2024-12-02T05:00:00Z","v":140765,"vw":109.347259},{"c":109.35,"h":109.45,"l":109.13,"n":1957,"o":109.32,"t":"2024-12-03T05:00:00Z","v":137630,"vw":109.322429},{"c":110.14,"h":110.19,"l":109.74,"n":3228,"o":109.74,"t":"2024-12-04T05:00:00Z","v":114941,"vw":109.944059},{"c":109.94,"h":110.3,"l":109.915,"n":925,"o":110.2,"t":"2024-12-05T05:00:00Z","v":87436,"vw":110.123624},{"c":110.22,"h":110.42,"l":110.08,"n":1138,"o":110.16,"t":"2024-12-06T05:00:00Z","v":117577,"vw":110.215972},{"c":109.55,"h":110.23,"l":109.48,"n":1590,"o":110.23,"t":"2024-12-09T05:00:00Z","v":111281,"vw":109.7344},{"c":109.2,"h":109.76,"l":109.09,"n":1624,"o":109.66,"t":"2024-12-10T05:00:00Z","v":140852,"vw":109.45839},{"c":110.08,"h":110.2313,"l":109.79,"n":792,"o":109.82,"t":"2024-12-11T05:00:00Z","v":162488,"vw":110.058866},{"c":109.49,"h":110.0176,"l":109.49,"n":1055,"o":109.97,"t":"2024-12-12T05:00:00Z","v":116628,"vw":109.828465},{"c":109.46,"h":109.975,"l":109.22,"n":1155,"o":109.92,"t":"2024-12-13T05:00:00Z","v":179856,"vw":109.481906},{"c":109.96,"h":110.13,"l":109.7198,"n":961,"o":109.72,"t":"2024-12-16T05:00:00Z","v":103884,"vw":109.947541},{"c":109.46,"h":109.621,"l":109.24,"n":1162,"o":109.5,"t":"2024-12-17T05:00:00Z","v":139085,"vw":109.386902},{"c":106.19,"h":109.82,"l":106.17,"n":1740,"o":109.46,"t":"2024-12-18T05:00:00Z","v":174519,"vw":108.51753},{"c":106.08,"h":107.35,"l":106.08,"n":1644,"o":107.1,"t":"2024-12-19T05:00:00Z","v":172760,"vw":106.560563},{"c":107.29,"h":108.16,"l":105.62,"n":1634,"o":105.62,"t":"2024-12-20T05:00:00Z","v":140536,"vw":107.596827},{"c":107.97,"h":108.05,"l":106.86,"n":1104,"o":107.36,"t":"2024-12-23T05:00:00Z","v":119150,"vw":107.538794},{"c":108.74,"h":108.74,"l":107.75,"n":841,"o":107.76,"t":"2024-12-24T05:00:00Z","v":104400,"vw":108.367987},{"c":108.72,"h":108.96,"l":108.275,"n":1117,"o":108.46,"t":"2024-12-26T05:00:00Z","v":127488,"vw":108.686032},{"c":107.55,"h":108.13,"l":106.84,"n":1549,"o":108.13,"t":"2024-12-27T05:00:00Z","v":124589,"vw":107.481112},{"c":106.355,"h":106.9374,"l":105.69,"n":967,"o":106.29,"t":"2024-12-30T05:00:00Z","v":76547,"vw":106.47868},{"c":105.92,"h":106.76,"l":105.69,"n":869,"o":106.63,"t":"2024-12-31T05:00:00Z","v":87915,"vw":106.190995},{"c":105.73,"h":106.9,"l":105.06,"n":1690,"o":106.52,"t":"2025-01-02T05:00:00Z","v":121413,"vw":105.812997},{"c":107.07,"h":107.2,"l":106.09,"n":1227,"o":106.22,"t":"2025-01-03T05:00:00Z","v":120380,"vw":106.781464},{"c":107.74,"h":108.49,"l":107.48,"n":1582,"o":107.88,"t":"2025-01-06T05:00:00Z","v":141045,"vw":107.882022},{"c":106.48,"h":108.14,"l":106.3299,"n":1864,"o":108.06,"t":"2025-01-07T05:00:00Z","v":147226,"vw":106.895896},{"c":106.62,"h":106.8228,"l":105.88,"n":1880,"o":106.44,"t":"2025-01-08T05:00:00Z","v":103275,"vw":106.43531},{"c":105.07,"h":105.98,"l":104.68,"n":1707,"o":105.97,"t":"2025-01-10T05:00:00Z","v":226717,"vw":105.167089},{"c":105.16,"h":105.23,"l":104.11,"n":1911,"o":104.2,"t":"2025-01-13T05:00:00Z","v":196577,"vw":104.639068},{"c":105.33,"h":105.83,"l":104.7293,"n":1257,"o":105.71,"t":"2025-01-14T05:00:00Z","v":111714,"vw":105.181336},{"c":107.26,"h":107.51,"l":106.7698,"n":2206,"o":106.88,"t":"2025-01-15T05:00:00Z","v":155803,"vw":107.22914},{"c":107.13,"h":107.61,"l":107,"n":1115,"o":107.53,"t":"2025-01-16T05:00:00Z","v":132453,"vw":107.308646},{"c":108.16,"h":108.5018,"l":107.97,"n":858,"o":108.22,"t":"2025-01-17T05:00:00Z","v":93379,"vw":108.31673},{"c":109.14,"h":109.19,"l":108.4,"n":1612,"o":108.71,"t":"2025-01-21T05:00:00Z","v":202378,"vw":108.975256},{"c":109.78,"h":110.07,"l":109.6827,"n":1873,"o":109.76,"t":"2025-01-22T05:00:00Z","v":114615,"vw":109.902246},{"c":110.385,"h":110.39,"l":109.65,"n":1604,"o":109.68,"t":"2025-01-23T05:00:00Z","v":104627,"vw":109.998387},{"c":110.09,"h":110.54,"l":109.9053,"n":1050,"o":110.42,"t":"2025-01-24T05:00:00Z","v":94262,"vw":110.239001},{"c":108.51,"h":108.6275,"l":107.68,"n":2372,"o":107.68,"t":"2025-01-27T05:00:00Z","v":264279,"vw":108.309856},{"c":109.48,"h":109.64,"l":108.22,"n":1306,"o":108.72,"t":"2025-01-28T05:00:00Z","v":251327,"vw":108.934245},{"c":109,"h":109.42,"l":108.59,"n":990,"o":109.37,"t":"2025-01-29T05:00:00Z","v":119625,"vw":109.059514},{"c":109.61,"h":109.91,"l":108.9097,"n":917,"o":109.3,"t":"2025-01-30T05:00:00Z","v":92279,"vw":109.403645},{"c":109.08,"h":110.55,"l":108.96,"n":1375,"o":110.14,"t":"2025-01-31T05:00:00Z","v":88242,"vw":110.048799},{"c":108.34,"h":108.811,"l":107.045,"n":2932,"o":107.17,"t":"2025-02-03T05:00:00Z","v":119463,"vw":108.271426},{"c":109.06,"h":109.171,"l":108.315,"n":1124,"o":108.4,"t":"2025-02-04T05:00:00Z","v":123983,"vw":108.925234},{"c":109.55,"h":109.55,"l":108.5811,"n":2274,"o":108.84,"t":"2025-02-05T05:00:00Z","v":329916,"vw":109.013006},{"c":109.85,"h":109.915,"l":109.2323,"n":2123,"o":109.78,"t":"2025-02-06T05:00:00Z","v":235678,"vw":109.663778},{"c":108.84,"h":110.2,"l":108.82,"n":1552,"o":109.96,"t":"2025-02-07T05:00:00Z","v":156026,"vw":109.075508},{"c":109.6,"h":109.74,"l":109.26,"n":1544,"o":109.51,"t":"2025-02-10T05:00:00Z","v":133738,"vw":109.595021},{"c":109.58,"h":109.71,"l":109.16,"n":3215,"o":109.16,"t":"2025-02-11T05:00:00Z","v":501037,"vw":109.493772},{"c":109.28,"h":109.5,"l":108.4775,"n":1988,"o":108.58,"t":"2025-02-12T05:00:00Z","v":221963,"vw":109.246946},{"c":110.42,"h":110.47,"l":109.4,"n":1897,"o":109.58,"t":"2025-02-13T05:00:00Z","v":225506,"vw":110.111026},{"c":110.46,"h":110.66,"l":110.33,"n":1177,"o":110.47,"t":"2025-02-14T05:00:00Z","v":134478,"vw":110.509915},{"c":110.72,"h":110.74,"l":110.21,"n":1881,"o":110.62,"t":"2025-02-18T05:00:00Z","v":138901,"vw":110.481761},{"c":110.96,"h":111.04,"l":110.398,"n":1614,"o":110.46,"t":"2025-02-19T05:00:00Z","v":77186,"vw":110.756191},{"c":110.47,"h":110.7,"l":109.85,"n":1114,"o":110.7,"t":"2025-02-20T05:00:00Z","v":98223,"vw":110.218542},{"c":108.51,"h":110.42,"l":108.47,"n":1358,"o":110.42,"t":"2025-02-21T05:00:00Z","v":81341,"vw":109.287878},{"c":108,"h":108.86,"l":107.8164,"n":1157,"o":108.86,"t":"2025-02-24T05:00:00Z","v":97012,"vw":108.515285},{"c":107.39,"h":108.0357,"l":106.56,"n":2605,"o":107.94,"t":"2025-02-25T05:00:00Z","v":113130,"vw":107.332237},{"c":107.43,"h":108.38,"l":107.02,"n":1142,"o":107.75,"t":"2025-02-26T05:00:00Z","v":130684,"vw":107.67139},{"c":105.74,"h":108.06,"l":105.7,"n":1489,"o":107.96,"t":"2025-02-27T05:00:00Z","v":141953,"vw":106.600684},{"c":107.41,"h":107.52,"l":105.3379,"n":1512,"o":105.74,"t":"2025-02-28T05:00:00Z","v":178062,"vw":106.19879},{"c":105.59,"h":108.05,"l":104.86,"n":1916,"o":107.75,"t":"2025-03-03T05:00:00Z","v":236803,"vw":106.208671},{"c":104.26,"h":105.82,"l":103.39,"n":2510,"o":104.71,"t":"2025-03-04T05:00:00Z","v":247443,"vw":104.516807},{"c":105.44,"h":105.78,"l":103.68,"n":1401,"o":104.35,"t":"2025-03-05T05:00:00Z","v":183546,"vw":105.008322},{"c":103.48,"h":104.82,"l":103.0892,"n":1883,"o":104.01,"t":"2025-03-06T05:00:00Z","v":158352,"vw":103.818868},{"c":104.06,"h":104.249,"l":102.22,"n":1436,"o":103.17,"t":"2025-03-07T05:00:00Z","v":147652,"vw":103.60426},{"c":101.15,"h":102.7589,"l":100.3223,"n":1348,"o":102.44,"t":"2025-03-10T04:00:00Z","v":194320,"vw":101.409056},{"c":100.38,"h":101.5,"l":99.65,"n":1617,"o":100.86,"t":"2025-03-11T04:00:00Z","v":192258,"vw":100.671683},{"c":100.97,"h":101.68,"l":100,"n":2126,"o":101.55,"t":"2025-03-12T04:00:00Z","v":242799,"vw":101.063437},{"c":99.5,"h":100.88,"l":99.21,"n":1518,"o":100.77,"t":"2025-03-13T04:00:00Z","v":160857,"vw":99.851747},{"c":101.6,"h":101.76,"l":100.36,"n":1928,"o":100.36,"t":"2025-03-14T04:00:00Z","v":237463,"vw":101.29985},{"c":102.4,"h":102.8697,"l":101.5266,"n":1112,"o":101.54,"t":"2025-03-17T04:00:00Z","v":114393,"vw":102.196062},{"c":101.28,"h":102,"l":101.03,"n":1308,"o":102,"t":"2025-03-18T04:00:00Z","v":131455,"vw":101.278212},{"c":102.38,"h":103.1,"l":101.43,"n":964,"o":101.56,"t":"2025-03-19T04:00:00Z","v":118428,"vw":102.075435},{"c":102.21,"h":103.09,"l":101.6361,"n":1901,"o":101.7,"t":"2025-03-20T04:00:00Z","v":305797,"vw":102.380103},{"c":102.27,"h":102.33,"l":101.21,"n":1127,"o":101.24,"t":"2025-03-21T04:00:00Z","v":105172,"vw":101.687333},{"c":104.09,"h":104.28,"l":103.42,"n":823,"o":103.43,"t":"2025-03-24T04:00:00Z","v":96200,"vw":103.924386},{"c":104.05,"h":104.265,"l":103.78,"n":985,"o":104.08,"t":"2025-03-25T04:00:00Z","v":209601,"vw":103.957729},{"c":102.84,"h":104.12,"l":102.55,"n":1354,"o":103.98,"t":"2025-03-26T04:00:00Z","v":124555,"vw":103.103872},{"c":102.46,"h":103.179,"l":102.18,"n":1870,"o":102.52,"t":"2025-03-27T04:00:00Z","v":1382295,"vw":102.758326},{"c":100.33,"h":102.24,"l":100.25,"n":1666,"o":102.07,"t":"2025-03-28T04:00:00Z","v":183180,"vw":100.594378},{"c":100.89,"h":101.14,"l":98.7,"n":2079,"o":99.19,"t":"2025-03-31T04:00:00Z","v":759035,"vw":100.234914},{"c":101.28,"h":101.57,"l":99.935,"n":1510,"o":100.6,"t":"2025-04-01T04:00:00Z","v":129606,"vw":100.92543},{"c":101.99,"h":102.4458,"l":100.16,"n":1374,"o":100.16,"t":"2025-04-02T04:00:00Z","v":132198,"vw":101.639986},{"c":97.01,"h":98.9199,"l":96.96,"n":3063,"o":98.34,"t":"2025-04-03T04:00:00Z","v":300539,"vw":97.880836},{"c":91.28,"h":94.6,"l":91.17,"n":3320,"o":94.32,"t":"2025-04-04T04:00:00Z","v":506906,"vw":92.744844},{"c":90.98,"h":94.28,"l":86.94,"n":5454,"o":88.09,"t":"2025-04-07T04:00:00Z","v":997011,"vw":90.670248},{"c":89.63,"h":94.76,"l":88.32,"n":3010,"o":94.38,"t":"2025-04-08T04:00:00Z","v":321342,"vw":91.533447},{"c":98.12,"h":98.49,"l":89,"n":3806,"o":89.04,"t":"2025-04-09T04:00:00Z","v":377179,"vw":91.870085},{"c":94.71,"h":96.24,"l":92,"n":3888,"o":96.14,"t":"2025-04-10T04:00:00Z","v":443260,"vw":94.161095},{"c":96.39,"h":96.73,"l":93.96,"n":3028,"o":94.46,"t":"2025-04-11T04:00:00Z","v":404114,"vw":95.69586},{"c":97.27,"h":98.28,"l":96.47,"n":2705,"o":98.28,"t":"2025-04-14T04:00:00Z","v":189850,"vw":97.403675},{"c":97.09,"h":98,"l":96.92,"n":4820,"o":97.36,"t":"2025-04-15T04:00:00Z","v":201859,"vw":97.389626},{"c":94.96,"h":96.62,"l":93.96,"n":2698,"o":96.02,"t":"2025-04-16T04:00:00Z","v":231517,"vw":95.306036},{"c":95.08,"h":95.9299,"l":94.64,"n":2178,"o":95.26,"t":"2025-04-17T04:00:00Z","v":278897,"vw":95.401417},{"c":92.84,"h":94.2,"l":91.87,"n":1416,"o":94.12,"t":"2025-04-21T04:00:00Z","v":178375,"vw":92.46711},{"c":95.22,"h":95.6062,"l":93.79,"n":1602,"o":93.9,"t":"2025-04-22T04:00:00Z","v":533035,"vw":94.953126},{"c":96.74,"h":98.52,"l":96.5,"n":1600,"o":97.74,"t":"2025-04-23T04:00:00Z","v":149427,"vw":97.453262},{"c":98.8,"h":98.94,"l":96.8625,"n":1169,"o":96.96,"t":"2025-04-24T04:00:00Z","v":580080,"vw":98.37495},{"c":99.54,"h":99.64,"l":98.39,"n":1049,"o":98.85,"t":"2025-04-25T04:00:00Z","v":277330,"vw":99.020805},{"c":99.64,"h":100.07,"l":98.59,"n":1678,"o":99.76,"t":"2025-04-28T04:00:00Z","v":157086,"vw":99.346668},{"c":100.23,"h":100.45,"l":99.24,"n":1435,"o":99.24,"t":"2025-04-29T04:00:00Z","v":108924,"vw":100.048617},{"c":100.24,"h":100.58,"l":97.975,"n":1439,"o":98.97,"t":"2025-04-30T04:00:00Z","v":764735,"vw":99.745486},{"c":100.98,"h":102.04,"l":100.92,"n":1131,"o":101.42,"t":"2025-05-01T04:00:00Z","v":104136,"vw":101.565504},{"c":102.49,"h":102.815,"l":101.82,"n":2129,"o":102.1,"t":"2025-05-02T04:00:00Z","v":358671,"vw":102.408402},{"c":101.92,"h":102.51,"l":101.6552,"n":1202,"o":101.71,"t":"2025-05-05T04:00:00Z","v":153828,"vw":102.239639},{"c":101.09,"h":101.895,"l":100.77,"n":1807,"o":100.91,"t":"2025-05-06T04:00:00Z","v":256522,"vw":101.40632},{"c":101.5,"h":101.94,"l":100.6,"n":1742,"o":101.35,"t":"2025-05-07T04:00:00Z","v":163716,"vw":101.267278},{"c":102.2,"h":103.11,"l":101.74,"n":4510,"o":102.25,"t":"2025-05-08T04:00:00Z","v":265315,"vw":102.734692},{"c":102.1,"h":102.6801,"l":101.9,"n":1630,"o":102.62,"t":"2025-05-09T04:00:00Z","v":259372,"vw":102.154118},{"c":105.5,"h":105.51,"l":104.4903,"n":1820,"o":105.28,"t":"2025-05-12T04:00:00Z","v":138981,"vw":105.031645},{"c":106.25,"h":106.66,"l":105.58,"n":1172,"o":105.58,"t":"2025-05-13T04:00:00Z","v":161079,"vw":106.470534},{"c":106.4,"h":106.62,"l":106.09,"n":1443,"o":106.45,"t":"2025-05-14T04:00:00Z","v":216095,"vw":106.357819},{"c":106.86,"h":106.98,"l":105.9386,"n":1364,"o":106.08,"t":"2025-05-15T04:00:00Z","v":171271,"vw":106.587977},{"c":107.56,"h":107.63,"l":106.72,"n":1699,"o":107.04,"t":"2025-05-16T04:00:00Z","v":186598,"vw":107.244657},{"c":107.69,"h":107.8,"l":106.38,"n":1823,"o":106.41,"t":"2025-05-19T04:00:00Z","v":366977,"vw":107.548138},{"c":107.28,"h":107.5003,"l":106.7908,"n":875,"o":107.35,"t":"2025-05-20T04:00:00Z","v":154846,"vw":107.187747},{"c":105.5,"h":107.27,"l":105.37,"n":3090,"o":106.58,"t":"2025-05-21T04:00:00Z","v":194597,"vw":105.919657},{"c":105.57,"h":106.23,"l":105.34,"n":1461,"o":105.54,"t":"2025-05-22T04:00:00Z","v":192447,"vw":105.840751},{"c":104.83,"h":105.25,"l":104.2,"n":1213,"o":104.2,"t":"2025-05-23T04:00:00Z","v":133924,"vw":104.746396},{"c":106.98,"h":107.0416,"l":105.89,"n":4658,"o":106.07,"t":"2025-05-27T04:00:00Z","v":159623,"vw":106.657204},{"c":106.44,"h":107.24,"l":106.29,"n":1105,"o":107.04,"t":"2025-05-28T04:00:00Z","v":191867,"vw":106.811786},{"c":106.81,"h":107.44,"l":106.26,"n":1560,"o":107.44,"t":"2025-05-29T04:00:00Z","v":205754,"vw":106.69803},{"c":106.74,"h":107.01,"l":105.66,"n":2208,"o":106.55,"t":"2025-05-30T04:00:00Z","v":206832,"vw":106.516777},{"c":107.34,"h":107.34,"l":106.083,"n":1547,"o":106.48,"t":"2025-06-02T04:00:00Z","v":140494,"vw":106.856174},{"c":107.94,"h":108.1299,"l":107.23,"n":1105,"o":107.34,"t":"2025-06-03T04:00:00Z","v":96811,"vw":107.872184},{"c":107.97,"h":108.3,"l":107.91,"n":1203,"o":108.15,"t":"2025-06-04T04:00:00Z","v":149744,"vw":108.158467},{"c":107.43,"h":108.5298,"l":107.14,"n":1666,"o":108.22,"t":"2025-06-05T04:00:00Z","v":124430,"vw":107.874147},{"c":108.51,"h":108.83,"l":108.2,"n":1267,"o":108.44,"t":"2025-06-06T04:00:00Z","v":136736,"vw":108.509644},{"c":108.62,"h":108.9264,"l":108.43,"n":1205,"o":108.7,"t":"2025-06-09T04:00:00Z","v":170873,"vw":108.69045},{"c":109.23,"h":109.249,"l":108.57,"n":1559,"o":108.7,"t":"2025-06-10T04:00:00Z","v":116970,"vw":108.972191},{"c":108.84,"h":109.57,"l":108.565,"n":918,"o":109.42,"t":"2025-06-11T04:00:00Z","v":149910,"vw":109.156086},{"c":109.26,"h":109.3098,"l":108.66,"n":1144,"o":108.66,"t":"2025-06-12T04:00:00Z","v":171820,"vw":109.153089},{"c":108.06,"h":108.9708,"l":107.88,"n":1257,"o":108.36,"t":"2025-06-13T04:00:00Z","v":105677,"vw":108.466977},{"c":109.11,"h":109.4424,"l":108.76,"n":1421,"o":108.76,"t":"2025-06-16T04:00:00Z","v":184350,"vw":109.159443},{"c":108.22,"h":108.93,"l":108.13,"n":920,"o":108.65,"t":"2025-06-17T04:00:00Z","v":92056,"vw":108.538436},{"c":108.16,"h":108.87,"l":108.07,"n":1076,"o":108.44,"t":"2025-06-18T04:00:00Z","v":119539,"vw":108.481892},{"c":107.91,"h":108.76,"l":107.68,"n":1143,"o":108.74,"t":"2025-06-20T04:00:00Z","v":115644,"vw":108.037148},{"c":108.99,"h":109.0149,"l":107.5,"n":1168,"o":108,"t":"2025-06-23T04:00:00Z","v":74467,"vw":108.398847},{"c":109.9,"h":110.09,"l":109.28,"n":1079,"o":109.38,"t":"2025-06-24T04:00:00Z","v":235733,"vw":109.87144},{"c":109.92,"h":110.2,"l":109.69,"n":1518,"o":110.18,"t":"2025-06-25T04:00:00Z","v":529310,"vw":109.974618},{"c":110.8,"h":110.87,"l":110.22,"n":2712,"o":110.26,"t":"2025-06-26T04:00:00Z","v":306936,"vw":110.5296},{"c":111.34,"h":111.62,"l":110.65,"n":2272,"o":110.96,"t":"2025-06-27T04:00:00Z","v":243658,"vw":111.341045},{"c":111.92,"h":112.17,"l":111.44,"n":1640,"o":111.88,"t":"2025-06-30T04:00:00Z","v":182969,"vw":111.775561},{"c":111.77,"h":112.01,"l":111.44,"n":1632,"o":111.64,"t":"2025-07-01T04:00:00Z","v":204782,"vw":111.822544},{"c":112.31,"h":112.34,"l":111.73,"n":1975,"o":111.73,"t":"2025-07-02T04:00:00Z","v":216271,"vw":112.145063},{"c":113.3,"h":113.4,"l":112.68,"n":1439,"o":112.68,"t":"2025-07-03T04:00:00Z","v":203765,"vw":113.199322},{"c":112.46,"h":113.006,"l":111.92,"n":2174,"o":112.86,"t":"2025-07-07T04:00:00Z","v":305020,"vw":112.47457},{"c":112.32,"h":112.62,"l":112.2296,"n":1331,"o":112.55,"t":"2025-07-08T04:00:00Z","v":114993,"vw":112.393587},{"c":113,"h":113.0769,"l":112.48,"n":1085,"o":112.72,"t":"2025-07-09T04:00:00Z","v":105053,"vw":112.775327},{"c":113.29,"h":113.48,"l":112.7898,"n":1469,"o":113.1,"t":"2025-07-10T04:00:00Z","v":166485,"vw":113.253082},{"c":112.88,"h":113.0898,"l":112.545,"n":1719,"o":112.8,"t":"2025-07-11T04:00:00Z","v":171028,"vw":112.935701},{"c":113.13,"h":113.21,"l":112.62,"n":2594,"o":112.78,"t":"2025-07-14T04:00:00Z","v":150298,"vw":113.041597},{"c":112.705,"h":113.64,"l":112.69,"n":1629,"o":113.635,"t":"2025-07-15T04:00:00Z","v":224240,"vw":113.137599},{"c":113.07,"h":113.175,"l":111.95,"n":2853,"o":112.99,"t":"2025-07-16T04:00:00Z","v":290441,"vw":112.778546},{"c":113.74,"h":113.845,"l":113.07,"n":3427,"o":113.12,"t":"2025-07-17T04:00:00Z","v":357865,"vw":113.577643},{"c":113.72,"h":114.15,"l":113.51,"n":2013,"o":114.15,"t":"2025-07-18T04:00:00Z","v":207918,"vw":113.706954},{"c":113.94,"h":114.435,"l":113.86,"n":2771,"o":113.98,"t":"2025-07-21T04:00:00Z","v":282833,"vw":114.250944},{"c":113.94,"h":114.07,"l":113.44,"n":1687,"o":113.985,"t":"2025-07-22T04:00:00Z","v":163433,"vw":113.782022},{"c":114.85,"h":114.85,"l":114.06,"n":1479,"o":114.43,"t":"2025-07-23T04:00:00Z","v":170650,"vw":114.356362},{"c":114.89,"h":115.22,"l":114.86,"n":1559,"o":114.9,"t":"2025-07-24T04:00:00Z","v":152038,"vw":115.039754},{"c":115.36,"h":115.48,"l":114.995,"n":1823,"o":115.06,"t":"2025-07-25T04:00:00Z","v":136766,"vw":115.285471},{"c":115.4,"h":115.5999,"l":115.17,"n":1560,"o":115.55,"t":"2025-07-28T04:00:00Z","v":165486,"vw":115.374801},{"c":115.06,"h":115.66,"l":114.94,"n":1061,"o":115.6,"t":"2025-07-29T04:00:00Z","v":206022,"vw":115.184342},{"c":114.93,"h":115.48,"l":114.45,"n":1364,"o":115.16,"t":"2025-07-30T04:00:00Z","v":114386,"vw":115.104484},{"c":114.55,"h":115.97,"l":114.36,"n":1954,"o":115.94,"t":"2025-07-31T04:00:00Z","v":175535,"vw":115.175645},{"c":112.65,"h":113.46,"l":112.19,"n":2386,"o":113.37,"t":"2025-08-01T04:00:00Z","v":227863,"vw":112.662875},{"c":114.34,"h":114.38,"l":113.34,"n":1386,"o":113.34,"t":"2025-08-04T04:00:00Z","v":119390,"vw":114.084636},{"c":113.81,"h":114.5912,"l":113.6693,"n":1416,"o":114.52,"t":"2025-08-05T04:00:00Z","v":129667,"vw":113.989315},{"c":114.62,"h":114.7598,"l":113.8184,"n":970,"o":113.95,"t":"2025-08-06T04:00:00Z","v":90747,"vw":114.449218},{"c":114.62,"h":115.36,"l":114.02,"n":1377,"o":115.36,"t":"2025-08-07T04:00:00Z","v":128655,"vw":114.5836},{"c":115.39,"h":115.5188,"l":114.87,"n":1475,"o":114.87,"t":"2025-08-08T04:00:00Z","v":160436,"vw":115.322991},{"c":115.16,"h":115.71,"l":114.96,"n":1632,"o":115.48,"t":"2025-08-11T04:00:00Z","v":134702,"vw":115.374478},{"c":116.37,"h":116.415,"l":115.4103,"n":1119,"o":115.54,"t":"2025-08-12T04:00:00Z","v":111964,"vw":116.109882},{"c":116.73,"h":117,"l":116.3995,"n":944,"o":116.75,"t":"2025-08-13T04:00:00Z","v":84010,"vw":116.581312},{"c":116.79,"h":116.875,"l":116.335,"n":1029,"o":116.39,"t":"2025-08-14T04:00:00Z","v":108867,"vw":116.654139},{"c":116.51,"h":117.04,"l":116.3417,"n":1070,"o":117.04,"t":"2025-08-15T04:00:00Z","v":133966,"vw":116.577458},{"c":116.475,"h":116.5705,"l":116.28,"n":1197,"o":116.34,"t":"2025-08-18T04:00:00Z","v":163574,"vw":116.433657},{"c":115.78,"h":116.5968,"l":115.585,"n":1259,"o":116.42,"t":"2025-08-19T04:00:00Z","v":88078,"vw":116.005715},{"c":115.485,"h":115.66,"l":114.54,"n":1525,"o":115.66,"t":"2025-08-20T04:00:00Z","v":204497,"vw":115.15548},{"c":115.07,"h":115.4743,"l":114.7488,"n":925,"o":115.11,"t":"2025-08-21T04:00:00Z","v":106826,"vw":115.116419},{"c":116.83,"h":117.0517,"l":115.38,"n":959,"o":115.38,"t":"2025-08-22T04:00:00Z","v":120304,"vw":116.747974},{"c":116.3,"h":116.8302,"l":116.3,"n":1682,"o":116.6,"t":"2025-08-25T04:00:00Z","v":118989,"vw":116.610648},{"c":116.86,"h":116.88,"l":116.28,"n":1216,"o":116.29,"t":"2025-08-26T04:00:00Z","v":105431,"vw":116.506312},{"c":117.09,"h":117.2354,"l":116.81,"n":818,"o":116.81,"t":"2025-08-27T04:00:00Z","v":105202,"vw":117.072209},{"c":117.54,"h":117.66,"l":117.0215,"n":2290,"o":117.18,"t":"2025-08-28T04:00:00Z","v":125797,"vw":117.387653},{"c":116.79,"h":117.27,"l":116.56,"n":2688,"o":117.24,"t":"2025-08-29T04:00:00Z","v":187751,"vw":116.743517},{"c":116,"h":116.03,"l":115.02,"n":1841,"o":115.46,"t":"2025-09-02T04:00:00Z","v":126749,"vw":115.613359},{"c":116.58,"h":116.7,"l":116.03,"n":1006,"o":116.47,"t":"2025-09-03T04:00:00Z","v":98459,"vw":116.418838},{"c":117.58,"h":117.59,"l":116.59,"n":1070,"o":116.72,"t":"2025-09-04T04:00:00Z","v":85601,"vw":117.120269},{"c":117.24,"h":118.13,"l":116.6,"n":1415,"o":118.06,"t":"2025-09-05T04:00:00Z","v":536901,"vw":117.101087},{"c":117.56,"h":117.77,"l":117.36,"n":2166,"o":117.5,"t":"2025-09-08T04:00:00Z","v":142426,"vw":117.559742},{"c":117.9,"h":117.96,"l":117.33,"n":1307,"o":117.62,"t":"2025-09-09T04:00:00Z","v":146055,"vw":117.689291},{"c":118.19,"h":118.6585,"l":117.95,"n":1433,"o":118.55,"t":"2025-09-10T04:00:00Z","v":607680,"vw":118.375461},{"c":119.18,"h":119.28,"l":118.52,"n":1143,"o":118.52,"t":"2025-09-11T04:00:00Z","v":78764,"vw":119.107465},{"c":119.12,"h":119.42,"l":119.075,"n":1559,"o":119.12,"t":"2025-09-12T04:00:00Z","v":116442,"vw":119.219587},{"c":119.767,"h":119.7824,"l":119.51,"n":1681,"o":119.56,"t":"2025-09-15T04:00:00Z","v":167961,"vw":119.666033},{"c":119.605,"h":119.92,"l":119.48,"n":1725,"o":119.9,"t":"2025-09-16T04:00:00Z","v":194294,"vw":119.622179},{"c":119.5,"h":119.92,"l":118.63,"n":2886,"o":119.66,"t":"2025-09-17T04:00:00Z","v":260929,"vw":119.462791},{"c":120.21,"h":120.56,"l":119.795,"n":1618,"o":120.07,"t":"2025-09-18T04:00:00Z","v":280669,"vw":120.204128},{"c":120.72,"h":120.875,"l":120.12,"n":1344,"o":120.48,"t":"2025-09-19T04:00:00Z","v":169381,"vw":120.502661},{"c":121.28,"h":121.32,"l":120.45,"n":2037,"o":120.46,"t":"2025-09-22T04:00:00Z","v":171233,"vw":120.935488},{"c":120.25,"h":120.9856,"l":120.07,"n":1525,"o":120.94,"t":"2025-09-23T04:00:00Z","v":111168,"vw":120.555492},{"c":119.82,"h":120.5,"l":119.59,"n":1470,"o":120.5,"t":"2025-09-24T04:00:00Z","v":174667,"vw":119.972678},{"c":119.23,"h":119.51,"l":118.62,"n":1820,"o":119.22,"t":"2025-09-25T04:00:00Z","v":951657,"vw":119.23326},{"c":119.97,"h":120.0099,"l":119.3073,"n":1480,"o":119.51,"t":"2025-09-26T04:00:00Z","v":241911,"vw":119.791588},{"c":120.31,"h":120.6,"l":120.01,"n":1421,"o":120.48,"t":"2025-09-29T04:00:00Z","v":114659,"vw":120.299918},{"c":120.66,"h":120.76,"l":119.9,"n":2282,"o":120.22,"t":"2025-09-30T04:00:00Z","v":506948,"vw":120.307511},{"c":121.14,"h":121.27,"l":120.18,"n":1846,"o":120.18,"t":"2025-10-01T04:00:00Z","v":250643,"vw":121.012894},{"c":121.26,"h":121.47,"l":120.81,"n":1030,"o":121.47,"t":"2025-10-02T04:00:00Z","v":435353,"vw":121.170648},{"c":121.225,"h":121.86,"l":121.06,"n":1148,"o":121.43,"t":"2025-10-03T04:00:00Z","v":115858,"vw":121.578882},{"c":121.72,"h":121.88,"l":121.31,"n":1392,"o":121.74,"t":"2025-10-06T04:00:00Z","v":145464,"vw":121.69811},{"c":121.207,"h":121.945,"l":120.94,"n":1329,"o":121.92,"t":"2025-10-07T04:00:00Z","v":129096,"vw":121.247534},{"c":121.92,"h":121.96,"l":121.33,"n":1753,"o":121.48,"t":"2025-10-08T04:00:00Z","v":211227,"vw":121.867175},{"c":121.6,"h":122.05,"l":121.27,"n":3334,"o":122.05,"t":"2025-10-09T04:00:00Z","v":415839,"vw":121.531213},{"c":118.35,"h":122.14,"l":118.2948,"n":4888,"o":121.84,"t":"2025-10-10T04:00:00Z","v":520009,"vw":120.213578},{"c":120.15,"h":120.411,"l":119.58,"n":1265,"o":119.72,"t":"2025-10-13T04:00:00Z","v":340767,"vw":120.026589},{"c":120.05,"h":120.63,"l":118.38,"n":1918,"o":119.09,"t":"2025-10-14T04:00:00Z","v":206733,"vw":119.948425},{"c":120.54,"h":121.43,"l":119.505,"n":1677,"o":120.92,"t":"2025-10-15T04:00:00Z","v":190705,"vw":120.820363},{"c":119.71,"h":121.1598,"l":119.09,"n":3210,"o":120.88,"t":"2025-10-16T04:00:00Z","v":314157,"vw":120.124628},{"c":120.32,"h":120.6,"l":119.24,"n":1781,"o":119.44,"t":"2025-10-17T04:00:00Z","v":276383,"vw":119.916091},{"c":121.63,"h":121.78,"l":120.88,"n":1502,"o":120.88,"t":"2025-10-20T04:00:00Z","v":115413,"vw":121.538002},{"c":121.64,"h":121.95,"l":121.44,"n":1101,"o":121.62,"t":"2025-10-21T04:00:00Z","v":108114,"vw":121.758963},{"c":120.98,"h":121.8,"l":120.2112,"n":1384,"o":121.72,"t":"2025-10-22T04:00:00Z","v":217582,"vw":120.976646},{"c":121.695,"h":121.88,"l":121,"n":2232,"o":121,"t":"2025-10-23T04:00:00Z","v":245512,"vw":121.557224},{"c":122.65,"h":122.925,"l":122.49,"n":1259,"o":122.58,"t":"2025-10-24T04:00:00Z","v":129309,"vw":122.824391},{"c":124.18,"h":124.21,"l":123.6188,"n":2130,"o":123.74,"t":"2025-10-27T04:00:00Z","v":207688,"vw":123.850791},{"c":124.44,"h":124.7723,"l":124.13,"n":2118,"o":124.53,"t":"2025-10-28T04:00:00Z","v":252334,"vw":124.41612},{"c":124.49,"h":124.93,"l":123.74,"n":3437,"o":124.81,"t":"2025-10-29T04:00:00Z","v":285089,"vw":124.556886},{"c":123.16,"h":124.22,"l":123.16,"n":4831,"o":123.8,"t":"2025-10-30T04:00:00Z","v":306904,"vw":123.834097},{"c":123.56,"h":124.11,"l":123.12,"n":2576,"o":124.06,"t":"2025-10-31T04:00:00Z","v":242013,"vw":123.735964},{"c":123.79,"h":124.23,"l":123.235,"n":2109,"o":124.21,"t":"2025-11-03T05:00:00Z","v":149643,"vw":123.805852},{"c":122.36,"h":123.19,"l":122.23,"n":3421,"o":122.44,"t":"2025-11-04T05:00:00Z","v":326923,"vw":122.6522},{"c":122.67,"h":123.34,"l":122.14,"n":2941,"o":122.22,"t":"2025-11-05T05:00:00Z","v":255774,"vw":122.993887},{"c":121.38,"h":122.673,"l":121.18,"n":2400,"o":122.58,"t":"2025-11-06T05:00:00Z","v":207917,"vw":121.708085},{"c":121.545,"h":121.56,"l":119.7699,"n":1951,"o":120.9,"t":"2025-11-07T05:00:00Z","v":228270,"vw":120.450171},{"c":123.39,"h":123.56,"l":122.32,"n":3962,"o":122.66,"t":"2025-11-10T05:00:00Z","v":511598,"vw":123.183114},{"c":123.67,"h":123.81,"l":122.95,"n":1542,"o":123.14,"t":"2025-11-11T05:00:00Z","v":111313,"vw":123.443669},{"c":123.74,"h":124.08,"l":123.32,"n":1256,"o":124.08,"t":"2025-11-12T05:00:00Z","v":107353,"vw":123.703173},{"c":121.65,"h":123.2543,"l":121.42,"n":2434,"o":123.16,"t":"2025-11-13T05:00:00Z","v":180148,"vw":122.032757},{"c":121.6,"h":122.3,"l":120.08,"n":2023,"o":120.38,"t":"2025-11-14T05:00:00Z","v":228924,"vw":121.854179},{"c":120.5,"h":121.955,"l":119.88,"n":2156,"o":121.26,"t":"2025-11-17T05:00:00Z","v":200944,"vw":120.900267},{"c":119.48,"h":120.38,"l":118.73,"n":3349,"o":119.8,"t":"2025-11-18T05:00:00Z","v":341005,"vw":119.756429},{"c":119.93,"h":120.785,"l":119.25,"n":3333,"o":119.64,"t":"2025-11-19T05:00:00Z","v":380847,"vw":120.044132},{"c":118.04,"h":122.22,"l":117.96,"n":3354,"o":121.84,"t":"2025-11-20T05:00:00Z","v":1346786,"vw":119.610419},{"c":119.21,"h":120.225,"l":117.72,"n":4585,"o":118.55,"t":"2025-11-21T05:00:00Z","v":1038481,"vw":119.095812},{"c":121.04,"h":121.245,"l":119.77,"n":2007,"o":119.92,"t":"2025-11-24T05:00:00Z","v":155611,"vw":120.952875},{"c":122.16,"h":122.37,"l":120.4,"n":2137,"o":120.96,"t":"2025-11-25T05:00:00Z","v":362219,"vw":121.841723},{"c":122.98,"h":123.36,"l":122.54,"n":1497,"o":122.8169,"t":"2025-11-26T05:00:00Z","v":209934,"vw":123.147358},{"c":123.6875,"h":123.75,"l":123.21,"n":1090,"o":123.23,"t":"2025-11-28T05:00:00Z","v":180851,"vw":123.530802},{"c":123.12,"h":123.62,"l":122.8729,"n":1934,"o":122.88,"t":"2025-12-01T05:00:00Z","v":183699,"vw":123.238424},{"c":123.4,"h":123.7782,"l":123.08,"n":1807,"o":123.48,"t":"2025-12-02T05:00:00Z","v":213751,"vw":123.436973},{"c":123.85,"h":124.035,"l":123.085,"n":2485,"o":123.18,"t":"2025-12-03T05:00:00Z","v":347511,"vw":123.764231},{"c":123.94,"h":124.12,"l":123.38,"n":1379,"o":124.12,"t":"2025-12-04T05:00:00Z","v":142722,"vw":123.770226},{"c":124.12,"h":124.611,"l":123.945,"n":1013,"o":124.12,"t":"2025-12-05T05:00:00Z","v":129662,"vw":124.237797},{"c":123.75,"h":124.32,"l":123.4,"n":1320,"o":124.32,"t":"2025-12-08T05:00:00Z","v":201143,"vw":123.822805},{"c":123.615,"h":124.06,"l":123.57,"n":1055,"o":123.61,"t":"2025-12-09T05:00:00Z","v":94155,"vw":123.838465},{"c":124.41,"h":124.7,"l":123.37,"n":2021,"o":123.53,"t":"2025-12-10T05:00:00Z","v":249733,"vw":124.014256},{"c":124.69,"h":124.72,"l":123.5,"n":1334,"o":123.96,"t":"2025-12-11T05:00:00Z","v":141344,"vw":124.353045},{"c":123.353,"h":124.63,"l":122.94,"n":1292,"o":124.56,"t":"2025-12-12T05:00:00Z","v":156958,"vw":123.456825},{"c":123.15,"h":124.02,"l":122.94,"n":2195,"o":124.02,"t":"2025-12-15T05:00:00Z","v":304454,"vw":123.216165},{"c":122.835,"h":123.215,"l":122.14,"n":1733,"o":122.82,"t":"2025-12-16T05:00:00Z","v":236410,"vw":122.614324},{"c":121.43,"h":123.087,"l":121.425,"n":1944,"o":122.96,"t":"2025-12-17T05:00:00Z","v":275976,"vw":121.94129},{"c":122.4,"h":123.16,"l":122.14,"n":3201,"o":122.54,"t":"2025-12-18T05:00:00Z","v":368806,"vw":122.754282},{"c":123.52,"h":123.58,"l":122.72,"n":2769,"o":122.72,"t":"2025-12-19T05:00:00Z","v":312751,"vw":123.424432},{"c":124.28,"h":124.345,"l":123.91,"n":1160,"o":124.09,"t":"2025-12-22T05:00:00Z","v":157735,"vw":124.223708},{"c":124.41,"h":124.46,"l":123.64,"n":1279,"o":123.64,"t":"2025-12-23T05:00:00Z","v":142077,"vw":124.245105},{"c":124.82,"h":124.92,"l":124.39,"n":1129,"o":124.44,"t":"2025-12-24T05:00:00Z","v":133128,"vw":124.679831},{"c":124.79,"h":125.06,"l":124.69,"n":948,"o":124.91,"t":"2025-12-26T05:00:00Z","v":92009,"vw":124.819787},{"c":124.36,"h":124.62,"l":124.096,"n":1693,"o":124.26,"t":"2025-12-29T05:00:00Z","v":209582,"vw":124.332093},{"c":124.2,"h":124.51,"l":124.16,"n":1135,"o":124.26,"t":"2025-12-30T05:00:00Z","v":112644,"vw":124.31932},{"c":123.31,"h":124.24,"l":123.29,"n":1229,"o":124.24,"t":"2025-12-31T05:00:00Z","v":251171,"vw":123.613669},{"c":123.54,"h":124.2,"l":122.95,"n":2338,"o":124.04,"t":"2026-01-02T05:00:00Z","v":305212,"vw":123.551881},{"c":124.38,"h":124.69,"l":124.1611,"n":3015,"o":124.18,"t":"2026-01-05T05:00:00Z","v":242061,"vw":124.471763},{"c":125.09,"h":125.2,"l":124.41,"n":2856,"o":124.46,"t":"2026-01-06T05:00:00Z","v":252264,"vw":124.97361},{"c":124.71,"h":125.505,"l":124.7,"n":1960,"o":125.2,"t":"2026-01-07T05:00:00Z","v":210480,"vw":125.142545},{"c":124.69,"h":124.86,"l":124.33,"n":2204,"o":124.54,"t":"2026-01-08T05:00:00Z","v":174157,"vw":124.635676},{"c":125.48,"h":125.6772,"l":124.605,"n":2797,"o":124.87,"t":"2026-01-09T05:00:00Z","v":176772,"vw":125.323343},{"c":125.69,"h":125.83,"l":124.85,"n":2612,"o":124.85,"t":"2026-01-12T05:00:00Z","v":206916,"vw":125.54844},{"c":125.395,"h":125.815,"l":124.98,"n":2197,"o":125.78,"t":"2026-01-13T05:00:00Z","v":123685,"vw":125.316009},{"c":124.75,"h":124.95,"l":124.0035,"n":1852,"o":124.86,"t":"2026-01-14T05:00:00Z","v":198025,"vw":124.437092},{"c":125.08,"h":125.69,"l":124.94,"n":4146,"o":125.48,"t":"2026-01-15T05:00:00Z","v":194555,"vw":125.361687},{"c":125,"h":125.39,"l":124.72,"n":2971,"o":125.28,"t":"2026-01-16T05:00:00Z","v":187650,"vw":125.151696},{"c":122.42,"h":123.695,"l":122.24,"n":3288,"o":123.08,"t":"2026-01-20T05:00:00Z","v":279307,"vw":122.856677},{"c":123.77,"h":124.365,"l":122.49,"n":3063,"o":122.82,"t":"2026-01-21T05:00:00Z","v":376867,"vw":123.47947},{"c":124.44,"h":124.8,"l":124.08,"n":2623,"o":124.58,"t":"2026-01-22T05:00:00Z","v":199648,"vw":124.470159},{"c":124.48,"h":124.79,"l":124.12,"n":2322,"o":124.27,"t":"2026-01-23T05:00:00Z","v":179805,"vw":124.481314},{"c":125.16,"h":125.4073,"l":124.71,"n":1249,"o":124.71,"t":"2026-01-26T05:00:00Z","v":130506,"vw":125.202085},{"c":125.64,"h":125.8564,"l":125.36,"n":2888,"o":125.46,"t":"2026-01-27T05:00:00Z","v":649135,"vw":125.730206},{"c":125.62,"h":126.085,"l":125.39,"n":2248,"o":125.9,"t":"2026-01-28T05:00:00Z","v":172144,"vw":125.678443},{"c":125.34,"h":125.88,"l":123.67,"n":2088,"o":125.88,"t":"2026-01-29T05:00:00Z","v":621150,"vw":124.802373},{"c":124.81,"h":125.26,"l":124.02,"n":3931,"o":124.83,"t":"2026-01-30T05:00:00Z","v":691679,"vw":124.791486},{"c":125.475,"h":125.75,"l":124.32,"n":2579,"o":124.32,"t":"2026-02-02T05:00:00Z","v":275227,"vw":125.447469},{"c":124.39,"h":125.74,"l":123.365,"n":3529,"o":125.63,"t":"2026-02-03T05:00:00Z","v":282908,"vw":124.304663},{"c":123.68,"h":124.63,"l":122.9735,"n":7223,"o":124.53,"t":"2026-02-04T05:00:00Z","v":341252,"vw":123.889871},{"c":122.11,"h":123.22,"l":121.82,"n":2560,"o":122.63,"t":"2026-02-05T05:00:00Z","v":225704,"vw":122.449799},{"c":124.48,"h":124.76,"l":122.81,"n":4071,"o":122.81,"t":"2026-02-06T05:00:00Z","v":573703,"vw":124.107547},{"c":125.13,"h":125.46,"l":124.17,"n":3542,"o":124.36,"t":"2026-02-09T05:00:00Z","v":312357,"vw":124.978735},{"c":124.82,"h":125.6,"l":124.72,"n":2373,"o":125.2,"t":"2026-02-10T05:00:00Z","v":266925,"vw":125.248625},{"c":124.71,"h":125.67,"l":124.23,"n":2820,"o":125.53,"t":"2026-02-11T05:00:00Z","v":317981,"vw":124.820923},{"c":122.82,"h":125.34,"l":122.64,"n":4556,"o":125.19,"t":"2026-02-12T05:00:00Z","v":627490,"vw":123.364627},{"c":122.88,"h":123.6999,"l":122.26,"n":2915,"o":122.92,"t":"2026-02-13T05:00:00Z","v":233134,"vw":123.173932},{"c":123.03,"h":123.42,"l":121.785,"n":2361,"o":122.5,"t":"2026-02-17T05:00:00Z","v":268366,"vw":122.784991},{"c":123.64,"h":124.1912,"l":123.13,"n":1489,"o":123.37,"t":"2026-02-18T05:00:00Z","v":161073,"vw":123.801772},{"c":123.4,"h":123.66,"l":122.86,"n":2462,"o":123.28,"t":"2026-02-19T05:00:00Z","v":258438,"vw":123.282012},{"c":124.19,"h":124.32,"l":123,"n":2671,"o":123.06,"t":"2026-02-20T05:00:00Z","v":345573,"vw":123.951312},{"c":122.85,"h":124.25,"l":122.53,"n":3823,"o":123.99,"t":"2026-02-23T05:00:00Z","v":247840,"vw":122.954871},{"c":123.79,"h":123.94,"l":122.44,"n":4138,"o":122.7,"t":"2026-02-24T05:00:00Z","v":322606,"vw":123.622969},{"c":124.87,"h":124.94,"l":124.28,"n":2209,"o":124.28,"t":"2026-02-25T05:00:00Z","v":169295,"vw":124.678203},{"c":124.23,"h":124.875,"l":123.3,"n":2579,"o":124.875,"t":"2026-02-26T05:00:00Z","v":308108,"vw":123.937789},{"c":123.63,"h":123.69,"l":122.91,"n":3020,"o":122.91,"t":"2026-02-27T05:00:00Z","v":185260,"vw":123.323856},{"c":123.65,"h":124.04,"l":122.17,"n":2596,"o":122.17,"t":"2026-03-02T05:00:00Z","v":202253,"vw":123.523944},{"c":122.54,"h":122.93,"l":120.65,"n":3542,"o":121.69,"t":"2026-03-03T05:00:00Z","v":341566,"vw":122.056454},{"c":123.47,"h":123.76,"l":122.4761,"n":1834,"o":122.87,"t":"2026-03-04T05:00:00Z","v":216537,"vw":123.531592},{"c":122.8,"h":123.57,"l":121.75,"n":3319,"o":122.895,"t":"2026-03-05T05:00:00Z","v":323649,"vw":122.314839},{"c":121.23,"h":121.83,"l":120.8197,"n":2236,"o":121.33,"t":"2026-03-06T05:00:00Z","v":199253,"vw":121.467684},{"c":122.31,"h":122.54,"l":119.43,"n":5507,"o":119.99,"t":"2026-03-09T04:00:00Z","v":491483,"vw":121.006987},{"c":122.02,"h":123.15,"l":121.6595,"n":3482,"o":122.27,"t":"2026-03-10T04:00:00Z","v":349444,"vw":122.361345},{"c":121.91,"h":122.58,"l":121.375,"n":2284,"o":122.02,"t":"2026-03-11T04:00:00Z","v":210445,"vw":121.825319},{"c":120.07,"h":121.07,"l":120.03,"n":4907,"o":121.03,"t":"2026-03-12T04:00:00Z","v":240882,"vw":120.539261},{"c":119.33,"h":121.07,"l":119.2,"n":3344,"o":120.48,"t":"2026-03-13T04:00:00Z","v":242082,"vw":119.808056},{"c":120.56,"h":121.09,"l":120.25,"n":1773,"o":120.37,"t":"2026-03-16T04:00:00Z","v":158236,"vw":120.648589},{"c":120.905,"h":121.46,"l":120.85,"n":1211,"o":121.11,"t":"2026-03-17T04:00:00Z","v":143417,"vw":121.000485},{"c":119.22,"h":120.66,"l":119.18,"n":1948,"o":120.49,"t":"2026-03-18T04:00:00Z","v":250488,"vw":119.802742},{"c":118.91,"h":119.43,"l":118.1,"n":3108,"o":118.32,"t":"2026-03-19T04:00:00Z","v":298949,"vw":118.647084},{"c":117.17,"h":118.73,"l":116.55,"n":2248,"o":118.73,"t":"2026-03-20T04:00:00Z","v":381653,"vw":117.704949},{"c":118.43,"h":119.7,"l":118.18,"n":5681,"o":118.78,"t":"2026-03-23T04:00:00Z","v":534175,"vw":118.921791},{"c":117.65,"h":118.33,"l":117.14,"n":3484,"o":117.5,"t":"2026-03-24T04:00:00Z","v":433595,"vw":117.898031},{"c":118.34,"h":119.03,"l":117.91,"n":3342,"o":118.79,"t":"2026-03-25T04:00:00Z","v":200021,"vw":118.428397},{"c":116.33,"h":118.03,"l":116.26,"n":4283,"o":117.58,"t":"2026-03-26T04:00:00Z","v":376558,"vw":117.444331},{"c":114.27,"h":115.99,"l":114.11,"n":2245,"o":115.99,"t":"2026-03-27T04:00:00Z","v":364733,"vw":115.010794},{"c":113.84,"h":115.11,"l":113.4295,"n":2145,"o":115.11,"t":"2026-03-30T04:00:00Z","v":254281,"vw":114.213103},{"c":117.18,"h":117.38,"l":114.98,"n":2692,"o":115,"t":"2026-03-31T04:00:00Z","v":312267,"vw":116.370881},{"c":118.04,"h":118.66,"l":117.675,"n":2869,"o":117.97,"t":"2026-04-01T04:00:00Z","v":257282,"vw":118.263555},{"c":118.2,"h":118.51,"l":116.33,"n":3203,"o":116.53,"t":"2026-04-02T04:00:00Z","v":252475,"vw":117.836111},{"c":118.76,"h":118.76,"l":118.17,"n":1343,"o":118.2,"t":"2026-04-06T04:00:00Z","v":256444,"vw":118.571254},{"c":118.84,"h":118.845,"l":117.33,"n":2413,"o":118.39,"t":"2026-04-07T04:00:00Z","v":274409,"vw":118.123604},{"c":121.73,"h":122.08,"l":121.025,"n":2124,"o":122.01,"t":"2026-04-08T04:00:00Z","v":317045,"vw":121.619643},{"c":122.42,"h":122.64,"l":121.35,"n":1697,"o":121.44,"t":"2026-04-09T04:00:00Z","v":220492,"vw":122.183992},{"c":122.28,"h":122.77,"l":122.15,"n":2272,"o":122.67,"t":"2026-04-10T04:00:00Z","v":232700,"vw":122.410759},{"c":123.6,"h":123.6,"l":121.87,"n":1611,"o":121.87,"t":"2026-04-13T04:00:00Z","v":154029,"vw":122.726401},{"c":125.11,"h":125.14,"l":123.9,"n":1837,"o":124.01,"t":"2026-04-14T04:00:00Z","v":135621,"vw":124.714282},{"c":126.18,"h":126.245,"l":125.155,"n":3630,"o":125.3,"t":"2026-04-15T04:00:00Z","v":191452,"vw":125.884924},{"c":126.465,"h":126.695,"l":125.93,"n":3178,"o":126.42,"t":"2026-04-16T04:00:00Z","v":303529,"vw":126.360238},{"c":127.97,"h":128.3999,"l":127.22,"n":3303,"o":127.22,"t":"2026-04-17T04:00:00Z","v":283138,"vw":127.991911},{"c":127.72,"h":127.97,"l":127.31,"n":4140,"o":127.65,"t":"2026-04-20T04:00:00Z","v":243357,"vw":127.614074},{"c":126.97,"h":128.275,"l":126.79,"n":1865,"o":128.14,"t":"2026-04-21T04:00:00Z","v":178156,"vw":127.534144},{"c":128.29,"h":128.32,"l":127.75,"n":1988,"o":127.99,"t":"2026-04-22T04:00:00Z","v":168305,"vw":128.059354},{"c":127.76,"h":128.47,"l":126.67,"n":1400,"o":127.77,"t":"2026-04-23T04:00:00Z","v":163725,"vw":127.757884},{"c":128.75,"h":128.8,"l":127.85,"n":2373,"o":128.3,"t":"2026-04-24T04:00:00Z","v":245501,"vw":128.342117},{"c":128.91,"h":128.97,"l":128.37,"n":1160,"o":128.37,"t":"2026-04-27T04:00:00Z","v":99041,"vw":128.703678},{"c":128.3,"h":128.48,"l":127.89,"n":1633,"o":128.01,"t":"2026-04-28T04:00:00Z","v":124703,"vw":128.097333},{"c":128.25,"h":128.36,"l":127.75,"n":1700,"o":128.14,"t":"2026-04-29T04:00:00Z","v":142744,"vw":128.049143},{"c":129.57,"h":129.73,"l":128.055,"n":1267,"o":128.78,"t":"2026-04-30T04:00:00Z","v":385482,"vw":128.764083},{"c":129.92,"h":130.65,"l":129.9,"n":1425,"o":129.9,"t":"2026-05-01T04:00:00Z","v":144885,"vw":130.328758},{"c":129.42,"h":130.2,"l":128.98,"n":1988,"o":129.815,"t":"2026-05-04T04:00:00Z","v":187474,"vw":129.590112},{"c":130.4,"h":130.67,"l":130.12,"n":1536,"o":130.12,"t":"2026-05-05T04:00:00Z","v":139596,"vw":130.412642},{"c":132.29,"h":132.38,"l":131.28,"n":3310,"o":131.34,"t":"2026-05-06T04:00:00Z","v":174525,"vw":131.889013},{"c":131.81,"h":132.6844,"l":131.53,"n":2676,"o":132.48,"t":"2026-05-07T04:00:00Z","v":177645,"vw":132.112763},{"c":132.81,"h":132.87,"l":132.41,"n":999,"o":132.49,"t":"2026-05-08T04:00:00Z","v":87254,"vw":132.70953},{"c":132.99,"h":133.279,"l":132.46,"n":2399,"o":132.46,"t":"2026-05-11T04:00:00Z","v":293527,"vw":133.059262},{"c":132.82,"h":132.925,"l":131.73,"n":979,"o":132.54,"t":"2026-05-12T04:00:00Z","v":116301,"vw":132.394607},{"c":133.65,"h":133.885,"l":132.4001,"n":987,"o":132.82,"t":"2026-05-13T04:00:00Z","v":86101,"vw":133.190044},{"c":134.69,"h":134.98,"l":133.98,"n":2775,"o":133.98,"t":"2026-05-14T04:00:00Z","v":139018,"vw":134.54662},{"c":133.07,"h":133.89,"l":132.99,"n":1333,"o":133.48,"t":"2026-05-15T04:00:00Z","v":135969,"vw":133.409214},{"c":133.02,"h":133.45,"l":132.145,"n":1680,"o":133.15,"t":"2026-05-18T04:00:00Z","v":186508,"vw":132.845302},{"c":132.15,"h":132.83,"l":131.81,"n":2633,"o":132.325,"t":"2026-05-19T04:00:00Z","v":341218,"vw":132.115468},{"c":133.55,"h":133.6,"l":132.24,"n":1455,"o":132.45,"t":"2026-05-20T04:00:00Z","v":165367,"vw":133.255522},{"c":133.77,"h":134.045,"l":132.84,"n":1634,"o":133.09,"t":"2026-05-21T04:00:00Z","v":168817,"vw":133.341511},{"c":134.38,"h":134.94,"l":134.18,"n":1623,"o":134.57,"t":"2026-05-22T04:00:00Z","v":178268,"vw":134.570532},{"c":135.19,"h":135.515,"l":134.835,"n":2189,"o":135.14,"t":"2026-05-26T04:00:00Z","v":207458,"vw":135.166094},{"c":135.22,"h":135.42,"l":134.85,"n":3454,"o":135.17,"t":"2026-05-27T04:00:00Z","v":391858,"vw":135.156104},{"c":136.05,"h":136.1245,"l":135.04,"n":2054,"o":135.33,"t":"2026-05-28T04:00:00Z","v":1546208,"vw":135.809939},{"c":136.42,"h":136.66,"l":136.06,"n":2307,"o":136.3,"t":"2026-05-29T04:00:00Z","v":750531,"vw":136.389021},{"c":136.78,"h":137.16,"l":136.1849,"n":2274,"o":136.28,"t":"2026-06-01T04:00:00Z","v":208212,"vw":136.638912},{"c":137.07,"h":137.2,"l":136.55,"n":2018,"o":136.7,"t":"2026-06-02T04:00:00Z","v":187637,"vw":136.947696},{"c":136.05,"h":136.99,"l":135.97,"n":1051,"o":136.76,"t":"2026-06-03T04:00:00Z","v":114729,"vw":136.290091},{"c":136.69,"h":136.87,"l":135.55,"n":1020,"o":135.55,"t":"2026-06-04T04:00:00Z","v":116935,"vw":136.31782},{"c":133.1,"h":135.8899,"l":132.8,"n":1784,"o":135.75,"t":"2026-06-05T04:00:00Z","v":167615,"vw":134.256332},{"c":133.4,"h":134.475,"l":133.275,"n":1835,"o":134.01,"t":"2026-06-08T04:00:00Z","v":259345,"vw":133.833079},{"c":132.95,"h":134.7351,"l":130.43,"n":3381,"o":134.16,"t":"2026-06-09T04:00:00Z","v":354947,"vw":132.32394},{"c":130.77,"h":133.12,"l":130.77,"n":3339,"o":132.18,"t":"2026-06-10T04:00:00Z","v":269718,"vw":131.668085},{"c":133,"h":133.4,"l":130.69,"n":2271,"o":131.33,"t":"2026-06-11T04:00:00Z","v":244187,"vw":131.939064},{"c":133.63,"h":134.16,"l":132.51,"n":1463,"o":133.37,"t":"2026-06-12T04:00:00Z","v":150089,"vw":133.541477},{"c":136.02,"h":136.4,"l":135.02,"n":1456,"o":135.02,"t":"2026-06-15T04:00:00Z","v":171915,"vw":136.028181},{"c":135.29,"h":136.18,"l":135.225,"n":2231,"o":135.82,"t":"2026-06-16T04:00:00Z","v":148585,"vw":135.740206},{"c":133.64,"h":135.55,"l":133.3478,"n":1803,"o":135.47,"t":"2026-06-17T04:00:00Z","v":206329,"vw":134.885894},{"c":135,"h":135.26,"l":134.51,"n":1259,"o":135.26,"t":"2026-06-18T04:00:00Z","v":130975,"vw":134.959589},{"c":134.58,"h":135.6,"l":134.37,"n":1530,"o":135.06,"t":"2026-06-22T04:00:00Z","v":163389,"vw":134.718208},{"c":132.32,"h":133.275,"l":132.09,"n":1994,"o":132.11,"t":"2026-06-23T04:00:00Z","v":220075,"vw":132.592767},{"c":132.12,"h":133.37,"l":131.78,"n":1671,"o":132.525,"t":"2026-06-24T04:00:00Z","v":157536,"vw":132.572444},{"c":132.09,"h":133.44,"l":131.58,"n":2011,"o":133.44,"t":"2026-06-25T04:00:00Z","v":206435,"vw":132.224791},{"c":131.69,"h":132.7,"l":131.125,"n":1721,"o":131.15,"t":"2026-06-26T04:00:00Z","v":166492,"vw":132.151274},{"c":133.54,"h":133.7,"l":131.94,"n":2461,"o":132.8,"t":"2026-06-29T04:00:00Z","v":277582,"vw":133.095599},{"c":134.72,"h":134.92,"l":133.7,"n":2781,"o":133.7,"t":"2026-06-30T04:00:00Z","v":373478,"vw":134.60872},{"c":134.46,"h":135.15,"l":133.9701,"n":1282,"o":134.27,"t":"2026-07-01T04:00:00Z","v":180382,"vw":134.765527},{"c":134.32,"h":135.48,"l":133.45,"n":1456,"o":134.92,"t":"2026-07-02T04:00:00Z","v":122339,"vw":134.225488},{"c":135.44,"h":135.71,"l":134.875,"n":1899,"o":134.93,"t":"2026-07-06T04:00:00Z","v":143981,"vw":135.348819},{"c":134.82,"h":135.393,"l":134.45,"n":1051,"o":135.12,"t":"2026-07-07T04:00:00Z","v":110843,"vw":134.709137},{"c":134.42,"h":134.58,"l":133.42,"n":1041,"o":134,"t":"2026-07-08T04:00:00Z","v":170695,"vw":133.961411},{"c":135.56,"h":135.64,"l":134.57,"n":882,"o":134.68,"t":"2026-07-09T04:00:00Z","v":89488,"vw":135.415751},{"c":136.11,"h":136.2098,"l":135.06,"n":1179,"o":135.59,"t":"2026-07-10T04:00:00Z","v":123813,"vw":135.804625},{"c":135.05,"h":135.95,"l":134.9,"n":3167,"o":135.45,"t":"2026-07-13T04:00:00Z","v":225434,"vw":135.431179},{"c":135.58,"h":135.8499,"l":135.13,"n":1513,"o":135.48,"t":"2026-07-14T04:00:00Z","v":154438,"vw":135.555457},{"c":136.04,"h":136.29,"l":135.2868,"n":2208,"o":136.11,"t":"2026-07-15T04:00:00Z","v":169859,"vw":135.890905},{"c":135.37,"h":136.12,"l":134.88,"n":1626,"o":136.12,"t":"2026-07-16T04:00:00Z","v":215816,"vw":135.566081},{"c":133.99,"h":134.68,"l":133.5,"n":1517,"o":133.51,"t":"2026-07-17T04:00:00Z","v":179048,"vw":134.221425},{"c":133.72,"h":134.96,"l":133.7,"n":2132,"o":134.71,"t":"2026-07-20T04:00:00Z","v":145738,"vw":134.243099},{"c":134.915,"h":135.02,"l":134.19,"n":3127,"o":134.34,"t":"2026-07-21T04:00:00Z","v":244670,"vw":134.791881},{"c":134.67,"h":135.19,"l":134.37,"n":1946,"o":134.37,"t":"2026-07-22T04:00:00Z","v":128350,"vw":134.968102},{"c":133.12,"h":133.73,"l":132.62,"n":1392,"o":133.245,"t":"2026-07-23T04:00:00Z","v":356484,"vw":133.146556},{"c":133.1,"h":134,"l":132.86,"n":2457,"o":133.12,"t":"2026-07-24T04:00:00Z","v":241462,"vw":133.402722},{"c":133.15,"h":134.355,"l":132.64,"n":1603,"o":134.32,"t":"2026-07-27T04:00:00Z","v":206098,"vw":133.090861},{"c":133.42,"h":133.835,"l":132.68,"n":1255,"o":133.12,"t":"2026-07-28T04:00:00Z","v":173352,"vw":133.374416},{"c":131.405,"h":133.82,"l":131.375,"n":1648,"o":133.18,"t":"2026-07-29T04:00:00Z","v":169185,"vw":132.549016},{"c":133.63,"h":133.809,"l":132.42,"n":1811,"o":132.59,"t":"2026-07-30T04:00:00Z","v":170300,"vw":133.102131},{"c":134.6,"h":134.92,"l":133.03,"n":1701,"o":134.2,"t":"2026-07-31T04:00:00Z","v":153884,"vw":134.200079},{"c":136.56,"h":136.775,"l":135.03,"n":1231,"o":135.03,"t":"2026-08-03T04:00:00Z","v":113121,"vw":136.327414},{"c":139.03,"h":139.44,"l":136.87,"n":5268,"o":137.14,"t":"2026-08-04T04:00:00Z","v":528276,"vw":138.54478},{"c":138.77,"h":140.02,"l":138.74,"n":2255,"o":139.87,"t":"2026-08-05T04:00:00Z","v":286035,"vw":139.20904},{"c":138.62,"h":139.21,"l":138.48,"n":1206,"o":138.75,"t":"2026-08-06T04:00:00Z","v":123314,"vw":138.750091},{"c":139.5,"h":139.63,"l":138.895,"n":1355,"o":139.25,"t":"2026-08-07T04:00:00Z","v":163728,"vw":139.345692},{"c":139.475,"h":139.81,"l":139.31,"n":1250,"o":139.32,"t":"2026-08-10T04:00:00Z","v":151095,"vw":139.534535},{"c":139.09,"h":139.8,"l":138.8401,"n":1380,"o":139.8,"t":"2026-08-11T04:00:00Z","v":139304,"vw":139.276957},{"c":139.48,"h":139.91,"l":139.295,"n":1487,"o":139.91,"t":"2026-08-12T04:00:00Z","v":139749,"vw":139.501584},{"c":140.4,"h":140.7,"l":139.76,"n":2311,"o":139.76,"t":"2026-08-13T04:00:00Z","v":157399,"vw":140.359027},{"c":140.11,"h":140.586,"l":139.99,"n":1410,"o":140.56,"t":"2026-08-14T04:00:00Z","v":142637,"vw":140.22769},{"c":139.5,"h":140.13,"l":139.44,"n":1038,"o":140.13,"t":"2026-08-17T04:00:00Z","v":209250,"vw":139.830893},{"c":138.5,"h":138.85,"l":138.41,"n":1292,"o":138.53,"t":"2026-08-18T04:00:00Z","v":108827,"vw":138.660802},{"c":138.67,"h":139.28,"l":138.57,"n":1159,"o":138.79,"t":"2026-08-19T04:00:00Z","v":127265,"vw":138.871937},{"c":137.51,"h":138.51,"l":137.48,"n":1063,"o":138.18,"t":"2026-08-20T04:00:00Z","v":126603,"vw":138.017799},{"c":138.11,"h":138.52,"l":137.86,"n":1069,"o":138.31,"t":"2026-08-21T04:00:00Z","v":87193,"vw":138.148923},{"c":137.73,"h":138.04,"l":137.53,"n":1491,"o":137.86,"t":"2026-08-24T04:00:00Z","v":144895,"vw":137.827575},{"c":138.13,"h":138.37,"l":137.725,"n":1367,"o":138.37,"t":"2026-08-25T04:00:00Z","v":137709,"vw":138.075637},{"c":138.15,"h":138.41,"l":137.83,"n":1263,"o":137.83,"t":"2026-08-26T04:00:00Z","v":128660,"vw":138.219754},{"c":139.16,"h":139.33,"l":138.51,"n":1691,"o":138.69,"t":"2026-08-27T04:00:00Z","v":157574,"vw":138.95161},{"c":138.8,"h":139.87,"l":138.64,"n":1169,"o":139.09,"t":"2026-08-28T04:00:00Z","v":129928,"vw":139.16963},{"c":138.32,"h":138.55,"l":138.02,"n":1553,"o":138.55,"t":"2026-08-31T04:00:00Z","v":294495,"vw":138.277931},{"c":137.35,"h":137.93,"l":137.01,"n":2146,"o":137.42,"t":"2026-09-01T04:00:00Z","v":153736,"vw":137.513579},{"c":138.02,"h":138.19,"l":137.45,"n":1107,"o":137.58,"t":"2026-09-02T04:00:00Z","v":110882,"vw":137.989092},{"c":139.49,"h":139.66,"l":138.41,"n":1462,"o":138.41,"t":"2026-09-03T04:00:00Z","v":114796,"vw":139.250889},{"c":138.98,"h":139.48,"l":138.7898,"n":1280,"o":139.48,"t":"2026-09-04T04:00:00Z","v":221142,"vw":139.057537},{"c":138.245,"h":138.86,"l":138.125,"n":1128,"o":138.76,"t":"2026-09-08T04:00:00Z","v":118953,"vw":138.462328},{"c":137.59,"h":138.31,"l":137.43,"n":1010,"o":137.9,"t":"2026-09-09T04:00:00Z","v":338438,"vw":137.740015},{"c":136.76,"h":137.16,"l":136.55,"n":1526,"o":137,"t":"2026-09-10T04:00:00Z","v":248468,"vw":136.848621},{"c":137.95,"h":138.315,"l":137.81,"n":1051,"o":137.81,"t":"2026-09-11T04:00:00Z","v":229038,"vw":138.135918},{"c":137.33,"h":137.79,"l":136.81,"n":4376,"o":137.13,"t":"2026-09-14T04:00:00Z","v":244492,"vw":137.208657},{"c":136.73,"h":137.21,"l":136.5,"n":1339,"o":137.21,"t":"2026-09-15T04:00:00Z","v":134282,"vw":136.673509},{"c":136.14,"h":137.42,"l":135.31,"n":1841,"o":137.21,"t":"2026-09-16T04:00:00Z","v":188752,"vw":136.701771},{"c":137.67,"h":137.835,"l":137.2,"n":2368,"o":137.75,"t":"2026-09-17T04:00:00Z","v":522493,"vw":137.588578},{"c":137.78,"h":137.92,"l":137.18,"n":1609,"o":137.92,"t":"2026-09-18T04:00:00Z","v":150661,"vw":137.570355},{"c":140.07,"h":140.29,"l":138.7,"n":1627,"o":138.71,"t":"2026-09-21T04:00:00Z","v":244636,"vw":139.765662},{"c":139.79,"h":139.9824,"l":139.5401,"n":1740,"o":139.79,"t":"2026-09-22T04:00:00Z","v":249858,"vw":139.728177},{"c":138.51,"h":139.58,"l":138.47,"n":2225,"o":139.56,"t":"2026-09-23T04:00:00Z","v":239631,"vw":138.810858},{"c":138.53,"h":138.8,"l":137.81,"n":1928,"o":137.85,"t":"2026-09-24T04:00:00Z","v":301173,"vw":138.337614},{"c":139.21,"h":139.4,"l":138.44,"n":1585,"o":138.76,"t":"2026-09-25T04:00:00Z","v":182046,"vw":138.980337},{"c":138.13,"h":138.845,"l":137.865,"n":2129,"o":138.64,"t":"2026-09-28T04:00:00Z","v":228715,"vw":138.263863},{"c":137.99,"h":138.395,"l":137.6105,"n":2306,"o":138.395,"t":"2026-09-29T04:00:00Z","v":176102,"vw":137.898407},{"c":137.58,"h":138.91,"l":137.58,"n":3069,"o":138.36,"t":"2026-09-30T04:00:00Z","v":858215,"vw":138.515003},{"c":137.89,"h":138.24,"l":137.04,"n":2067,"o":138.12,"t":"2026-10-01T04:00:00Z","v":359857,"vw":137.857464},{"c":139.01,"h":139.5,"l":138.7,"n":1819,"o":139.1,"t":"2026-10-02T04:00:00Z","v":337174,"vw":139.051207},{"c":140.01,"h":140.27,"l":139.08,"n":1331,"o":139.08,"t":"2026-10-05T04:00:00Z","v":128351,"vw":139.760559},{"c":140.82,"h":141.25,"l":140.6,"n":1492,"o":140.61,"t":"2026-10-06T04:00:00Z","v":178420,"vw":140.961295},{"c":140.42,"h":140.51,"l":139.8,"n":1909,"o":140.1787,"t":"2026-10-07T04:00:00Z","v":240162,"vw":140.290886},{"c":139.86,"h":140.31,"l":139.182,"n":3009,"o":139.97,"t":"2026-10-08T04:00:00Z","v":324698,"vw":139.838024},{"c":140.59,"h":140.76,"l":140.06,"n":1082,"o":140.29,"t":"2026-10-09T04:00:00Z","v":111921,"vw":140.442816},{"c":140.56,"h":140.77,"l":140.36,"n":1420,"o":140.67,"t":"2026-10-12T04:00:00Z","v":166741,"vw":140.531678},{"c":140.51,"h":140.63,"l":140.15,"n":1574,"o":140.39,"t":"2026-10-13T04:00:00Z","v":229240,"vw":140.38169},{"c":138.83,"h":140.15,"l":138.43,"n":2997,"o":139.7,"t":"2026-10-14T04:00:00Z","v":189026,"vw":139.269864},{"c":139.23,"h":139.4,"l":137.87,"n":2392,"o":138.06,"t":"2026-10-15T04:00:00Z","v":263701,"vw":138.879592},{"c":137.67,"h":139.78,"l":137.2854,"n":1585,"o":139.53,"t":"2026-10-16T04:00:00Z","v":161542,"vw":138.318027},{"c":138.22,"h":138.94,"l":138.135,"n":1184,"o":138.35,"t":"2026-10-19T04:00:00Z","v":128584,"vw":138.511456},{"c":138.68,"h":139.27,"l":137.81,"n":2606,"o":138.13,"t":"2026-10-20T04:00:00Z","v":290449,"vw":138.727366},{"c":139.51,"h":139.71,"l":138.66,"n":1083,"o":139.06,"t":"2026-10-21T04:00:00Z","v":132414,"vw":139.335726},{"c":137.79,"h":138.42,"l":137.455,"n":790,"o":138.21,"t":"2026-10-22T04:00:00Z","v":79886,"vw":137.884064}],"volatilityBars":[{"c":138.78,"h":138.8,"l":138.7,"n":64,"o":138.71,"t":"2026-09-21T13:30:00Z","v":6792,"vw":138.741165},{"c":138.935,"h":138.935,"l":138.845,"n":36,"o":138.87,"t":"2026-09-21T13:45:00Z","v":12261,"vw":138.914296},{"c":139,"h":139,"l":138.89,"n":43,"o":138.985,"t":"2026-09-21T14:00:00Z","v":3045,"vw":138.955909},{"c":139.255,"h":139.26,"l":139.11,"n":40,"o":139.1266,"t":"2026-09-21T14:15:00Z","v":4548,"vw":139.153379},{"c":139.215,"h":139.3198,"l":139.215,"n":59,"o":139.24,"t":"2026-09-21T14:30:00Z","v":5926,"vw":139.268754},{"c":139.245,"h":139.28,"l":139.185,"n":27,"o":139.19,"t":"2026-09-21T14:45:00Z","v":4998,"vw":139.229404},{"c":139.37,"h":139.37,"l":139.26,"n":50,"o":139.265,"t":"2026-09-21T15:00:00Z","v":10290,"vw":139.312286},{"c":139.38,"h":139.44,"l":139.375,"n":70,"o":139.375,"t":"2026-09-21T15:15:00Z","v":6938,"vw":139.40711},{"c":139.47,"h":139.48,"l":139.37,"n":35,"o":139.37,"t":"2026-09-21T15:30:00Z","v":4115,"vw":139.431538},{"c":139.5,"h":139.6,"l":139.5,"n":44,"o":139.555,"t":"2026-09-21T15:45:00Z","v":4947,"vw":139.564422},{"c":139.665,"h":139.74,"l":139.505,"n":52,"o":139.51,"t":"2026-09-21T16:00:00Z","v":5376,"vw":139.60563},{"c":139.74,"h":139.75,"l":139.675,"n":36,"o":139.69,"t":"2026-09-21T16:15:00Z","v":5607,"vw":139.705292},{"c":139.755,"h":139.86,"l":139.73,"n":59,"o":139.73,"t":"2026-09-21T16:30:00Z","v":8600,"vw":139.790983},{"c":139.805,"h":139.81,"l":139.765,"n":54,"o":139.785,"t":"2026-09-21T16:45:00Z","v":9721,"vw":139.787353},{"c":139.91,"h":139.91,"l":139.81,"n":65,"o":139.82,"t":"2026-09-21T17:00:00Z","v":7544,"vw":139.835229},{"c":139.85,"h":139.92,"l":139.84,"n":55,"o":139.905,"t":"2026-09-21T17:15:00Z","v":33787,"vw":139.887811},{"c":139.895,"h":139.91,"l":139.805,"n":38,"o":139.89,"t":"2026-09-21T17:30:00Z","v":7276,"vw":139.850695},{"c":139.9201,"h":139.98,"l":139.885,"n":137,"o":139.96,"t":"2026-09-21T17:45:00Z","v":22891,"vw":139.948657},{"c":139.975,"h":139.99,"l":139.9404,"n":19,"o":139.945,"t":"2026-09-21T18:00:00Z","v":2946,"vw":139.968671},{"c":140.09,"h":140.09,"l":139.99,"n":32,"o":140,"t":"2026-09-21T18:15:00Z","v":4021,"vw":140.032061},{"c":140.13,"h":140.13,"l":140.05,"n":48,"o":140.09,"t":"2026-09-21T18:30:00Z","v":6493,"vw":140.084455},{"c":140.17,"h":140.2,"l":140.13,"n":58,"o":140.15,"t":"2026-09-21T18:45:00Z","v":14658,"vw":140.175481},{"c":140.1651,"h":140.1651,"l":140.11,"n":32,"o":140.15,"t":"2026-09-21T19:00:00Z","v":19985,"vw":140.144168},{"c":140.155,"h":140.185,"l":140.135,"n":46,"o":140.18,"t":"2026-09-21T19:15:00Z","v":4859,"vw":140.15638},{"c":140.175,"h":140.29,"l":140.1308,"n":57,"o":140.16,"t":"2026-09-21T19:30:00Z","v":12981,"vw":140.18641},{"c":140.03,"h":140.214,"l":140.03,"n":109,"o":140.214,"t":"2026-09-21T19:45:00Z","v":10284,"vw":140.120115},{"c":140.07,"h":140.07,"l":140.07,"n":7,"o":140.07,"t":"2026-09-21T20:00:00Z","v":528,"vw":140.07},{"c":139.87,"h":139.9824,"l":139.79,"n":33,"o":139.79,"t":"2026-09-22T13:30:00Z","v":2821,"vw":139.839627},{"c":139.785,"h":139.88,"l":139.77,"n":17,"o":139.84,"t":"2026-09-22T13:45:00Z","v":1312,"vw":139.808298},{"c":139.835,"h":139.88,"l":139.75,"n":37,"o":139.775,"t":"2026-09-22T14:00:00Z","v":5463,"vw":139.801776},{"c":139.71,"h":139.85,"l":139.71,"n":26,"o":139.85,"t":"2026-09-22T14:15:00Z","v":11196,"vw":139.730689},{"c":139.635,"h":139.835,"l":139.635,"n":29,"o":139.7766,"t":"2026-09-22T14:30:00Z","v":1746,"vw":139.738532},{"c":139.67,"h":139.725,"l":139.61,"n":17,"o":139.66,"t":"2026-09-22T14:45:00Z","v":1380,"vw":139.670983},{"c":139.7,"h":139.72,"l":139.635,"n":63,"o":139.68,"t":"2026-09-22T15:00:00Z","v":12845,"vw":139.671267},{"c":139.665,"h":139.73,"l":139.665,"n":44,"o":139.69,"t":"2026-09-22T15:15:00Z","v":7138,"vw":139.702519},{"c":139.575,"h":139.63,"l":139.5401,"n":55,"o":139.62,"t":"2026-09-22T15:30:00Z","v":7693,"vw":139.576191},{"c":139.565,"h":139.63,"l":139.565,"n":31,"o":139.59,"t":"2026-09-22T15:45:00Z","v":4465,"vw":139.604694},{"c":139.665,"h":139.67,"l":139.5801,"n":17,"o":139.65,"t":"2026-09-22T16:00:00Z","v":1284,"vw":139.643382},{"c":139.59,"h":139.67,"l":139.59,"n":27,"o":139.67,"t":"2026-09-22T16:15:00Z","v":2833,"vw":139.624365},{"c":139.58,"h":139.63,"l":139.58,"n":51,"o":139.62,"t":"2026-09-22T16:30:00Z","v":3761,"vw":139.606665},{"c":139.71,"h":139.7362,"l":139.62,"n":27,"o":139.6351,"t":"2026-09-22T16:45:00Z","v":3593,"vw":139.657983},{"c":139.675,"h":139.74,"l":139.675,"n":24,"o":139.74,"t":"2026-09-22T17:00:00Z","v":8304,"vw":139.727303},{"c":139.72,"h":139.72,"l":139.665,"n":28,"o":139.68,"t":"2026-09-22T17:15:00Z","v":3514,"vw":139.688238},{"c":139.7001,"h":139.72,"l":139.68,"n":38,"o":139.72,"t":"2026-09-22T17:30:00Z","v":5341,"vw":139.695153},{"c":139.7901,"h":139.83,"l":139.69,"n":64,"o":139.72,"t":"2026-09-22T17:45:00Z","v":6249,"vw":139.785446},{"c":139.805,"h":139.82,"l":139.77,"n":44,"o":139.805,"t":"2026-09-22T18:00:00Z","v":2943,"vw":139.799367},{"c":139.84,"h":139.87,"l":139.805,"n":31,"o":139.805,"t":"2026-09-22T18:15:00Z","v":2147,"vw":139.839644},{"c":139.77,"h":139.82,"l":139.77,"n":28,"o":139.82,"t":"2026-09-22T18:30:00Z","v":3031,"vw":139.792211},{"c":139.745,"h":139.84,"l":139.745,"n":86,"o":139.825,"t":"2026-09-22T18:45:00Z","v":8157,"vw":139.816988},{"c":139.8162,"h":139.82,"l":139.75,"n":77,"o":139.75,"t":"2026-09-22T19:00:00Z","v":14667,"vw":139.798434},{"c":139.88,"h":139.88,"l":139.79,"n":62,"o":139.805,"t":"2026-09-22T19:15:00Z","v":6384,"vw":139.828137},{"c":139.875,"h":139.97,"l":139.865,"n":66,"o":139.865,"t":"2026-09-22T19:30:00Z","v":4815,"vw":139.923567},{"c":139.73,"h":139.94,"l":139.69,"n":327,"o":139.895,"t":"2026-09-22T19:45:00Z","v":37409,"vw":139.77946},{"c":139.6715,"h":139.71,"l":139.6715,"n":7,"o":139.71,"t":"2026-09-22T20:00:00Z","v":13974,"vw":139.671831},{"c":138.792,"h":138.8202,"l":138.792,"n":21,"o":138.8202,"t":"2026-09-22T22:00:00Z","v":450,"vw":138.8061},{"c":138.7918,"h":138.792,"l":138.7918,"n":27,"o":138.792,"t":"2026-09-22T22:15:00Z","v":1660,"vw":138.791954},{"c":139.41,"h":139.58,"l":139.41,"n":134,"o":139.56,"t":"2026-09-23T13:30:00Z","v":11386,"vw":139.499583},{"c":139.2,"h":139.42,"l":139.2,"n":49,"o":139.42,"t":"2026-09-23T13:45:00Z","v":3613,"vw":139.274279},{"c":139,"h":139.25,"l":139,"n":88,"o":139.25,"t":"2026-09-23T14:00:00Z","v":10723,"vw":139.081776},{"c":138.82,"h":139.0649,"l":138.79,"n":48,"o":138.99,"t":"2026-09-23T14:15:00Z","v":6717,"vw":138.897642},{"c":138.9,"h":139.04,"l":138.84,"n":50,"o":138.91,"t":"2026-09-23T14:30:00Z","v":5056,"vw":138.981611},{"c":139.14,"h":139.14,"l":138.9,"n":127,"o":138.92,"t":"2026-09-23T14:45:00Z","v":35171,"vw":138.94097},{"c":139.03,"h":139.1,"l":139.01,"n":34,"o":139.1,"t":"2026-09-23T15:00:00Z","v":2594,"vw":139.050013},{"c":138.94,"h":139.045,"l":138.94,"n":40,"o":139.045,"t":"2026-09-23T15:15:00Z","v":10009,"vw":138.986152},{"c":138.92,"h":138.9242,"l":138.86,"n":84,"o":138.9,"t":"2026-09-23T15:30:00Z","v":18263,"vw":138.897547},{"c":138.77,"h":138.94,"l":138.77,"n":26,"o":138.935,"t":"2026-09-23T15:45:00Z","v":5848,"vw":138.869102},{"c":138.82,"h":138.82,"l":138.803,"n":7,"o":138.803,"t":"2026-09-23T16:00:00Z","v":932,"vw":138.809643},{"c":138.77,"h":138.83,"l":138.7501,"n":22,"o":138.81,"t":"2026-09-23T16:15:00Z","v":5499,"vw":138.767767},{"c":138.69,"h":138.8472,"l":138.69,"n":16,"o":138.8472,"t":"2026-09-23T16:30:00Z","v":1553,"vw":138.787859},{"c":138.56,"h":138.6878,"l":138.56,"n":17,"o":138.6878,"t":"2026-09-23T16:45:00Z","v":2156,"vw":138.646107},{"c":138.525,"h":138.525,"l":138.47,"n":12,"o":138.47,"t":"2026-09-23T17:00:00Z","v":3875,"vw":138.47842},{"c":138.586,"h":138.655,"l":138.52,"n":34,"o":138.52,"t":"2026-09-23T17:15:00Z","v":19682,"vw":138.548189},{"c":138.77,"h":138.77,"l":138.5864,"n":37,"o":138.62,"t":"2026-09-23T17:30:00Z","v":6176,"vw":138.617047},{"c":138.77,"h":138.79,"l":138.77,"n":37,"o":138.78,"t":"2026-09-23T17:45:00Z","v":3201,"vw":138.785783},{"c":138.765,"h":138.78,"l":138.76,"n":18,"o":138.77,"t":"2026-09-23T18:00:00Z","v":1271,"vw":138.769446},{"c":138.74,"h":138.785,"l":138.74,"n":25,"o":138.78,"t":"2026-09-23T18:15:00Z","v":3502,"vw":138.770742},{"c":138.66,"h":138.71,"l":138.66,"n":8,"o":138.695,"t":"2026-09-23T18:30:00Z","v":3577,"vw":138.692208},{"c":138.75,"h":138.75,"l":138.66,"n":18,"o":138.675,"t":"2026-09-23T18:45:00Z","v":1060,"vw":138.689551},{"c":138.7164,"h":138.74,"l":138.66,"n":48,"o":138.74,"t":"2026-09-23T19:00:00Z","v":13249,"vw":138.714267},{"c":138.61,"h":138.655,"l":138.6,"n":39,"o":138.655,"t":"2026-09-23T19:15:00Z","v":6597,"vw":138.630758},{"c":138.575,"h":138.72,"l":138.575,"n":52,"o":138.64,"t":"2026-09-23T19:30:00Z","v":4687,"vw":138.653148},{"c":138.53,"h":138.66,"l":138.48,"n":668,"o":138.645,"t":"2026-09-23T19:45:00Z","v":45518,"vw":138.585028},{"c":138.055,"h":138.15,"l":137.81,"n":139,"o":137.85,"t":"2026-09-24T13:30:00Z","v":14751,"vw":138.015444},{"c":138.135,"h":138.2,"l":138.03,"n":114,"o":138.035,"t":"2026-09-24T13:45:00Z","v":9287,"vw":138.106918},{"c":138.315,"h":138.38,"l":138.17,"n":152,"o":138.17,"t":"2026-09-24T14:00:00Z","v":16524,"vw":138.275139},{"c":138.36,"h":138.36,"l":138.25,"n":178,"o":138.3245,"t":"2026-09-24T14:15:00Z","v":20782,"vw":138.319282},{"c":138.1675,"h":138.325,"l":138.1675,"n":68,"o":138.26,"t":"2026-09-24T14:30:00Z","v":8339,"vw":138.264024},{"c":138.05,"h":138.2599,"l":138.05,"n":34,"o":138.17,"t":"2026-09-24T14:45:00Z","v":6572,"vw":138.134515},{"c":137.835,"h":138.0501,"l":137.835,"n":22,"o":138.0317,"t":"2026-09-24T15:00:00Z","v":2267,"vw":137.983522},{"c":137.91,"h":138.04,"l":137.87,"n":27,"o":137.87,"t":"2026-09-24T15:15:00Z","v":3124,"vw":137.925887},{"c":137.95,"h":137.9599,"l":137.89,"n":46,"o":137.9,"t":"2026-09-24T15:30:00Z","v":15549,"vw":137.927378},{"c":138.0299,"h":138.04,"l":137.92,"n":15,"o":137.92,"t":"2026-09-24T15:45:00Z","v":1404,"vw":138.012472},{"c":138.07,"h":138.07,"l":137.92,"n":43,"o":138.01,"t":"2026-09-24T16:00:00Z","v":4147,"vw":137.979011},{"c":138.54,"h":138.65,"l":138.03,"n":105,"o":138.09,"t":"2026-09-24T16:15:00Z","v":12557,"vw":138.460118},{"c":138.63,"h":138.6799,"l":138.48,"n":10,"o":138.5201,"t":"2026-09-24T16:30:00Z","v":1264,"vw":138.568941},{"c":138.73,"h":138.8,"l":138.6,"n":28,"o":138.61,"t":"2026-09-24T16:45:00Z","v":4661,"vw":138.627005},{"c":138.71,"h":138.78,"l":138.65,"n":57,"o":138.73,"t":"2026-09-24T17:00:00Z","v":6066,"vw":138.703525},{"c":138.54,"h":138.72,"l":138.46,"n":32,"o":138.72,"t":"2026-09-24T17:15:00Z","v":4399,"vw":138.617903},{"c":138.4,"h":138.63,"l":138.4,"n":30,"o":138.61,"t":"2026-09-24T17:30:00Z","v":4128,"vw":138.514057},{"c":138.5,"h":138.5,"l":138.3738,"n":33,"o":138.3738,"t":"2026-09-24T17:45:00Z","v":2903,"vw":138.418804},{"c":138.49,"h":138.5,"l":138.28,"n":24,"o":138.285,"t":"2026-09-24T18:00:00Z","v":2717,"vw":138.321395},{"c":138.64,"h":138.65,"l":138.4839,"n":31,"o":138.4839,"t":"2026-09-24T18:15:00Z","v":4253,"vw":138.518843},{"c":138.67,"h":138.73,"l":138.51,"n":53,"o":138.51,"t":"2026-09-24T18:30:00Z","v":3863,"vw":138.602888},{"c":138.71,"h":138.74,"l":138.64,"n":34,"o":138.64,"t":"2026-09-24T18:45:00Z","v":3199,"vw":138.702349},{"c":138.59,"h":138.67,"l":138.525,"n":110,"o":138.67,"t":"2026-09-24T19:00:00Z","v":19301,"vw":138.582579},{"c":138.63,"h":138.68,"l":138.61,"n":39,"o":138.61,"t":"2026-09-24T19:15:00Z","v":6847,"vw":138.628779},{"c":138.64,"h":138.64,"l":138.61,"n":44,"o":138.625,"t":"2026-09-24T19:30:00Z","v":3012,"vw":138.626978},{"c":138.53,"h":138.7,"l":138.52,"n":120,"o":138.62,"t":"2026-09-24T19:45:00Z","v":12573,"vw":138.572232},{"c":138.13,"h":138.13,"l":138.13,"n":2,"o":138.13,"t":"2026-09-25T11:30:00Z","v":300,"vw":138.13},{"c":138.96,"h":138.96,"l":138.76,"n":17,"o":138.76,"t":"2026-09-25T13:30:00Z","v":2163,"vw":138.907929},{"c":138.93,"h":138.98,"l":138.92,"n":32,"o":138.98,"t":"2026-09-25T13:45:00Z","v":3495,"vw":138.941167},{"c":138.58,"h":138.95,"l":138.51,"n":38,"o":138.95,"t":"2026-09-25T14:00:00Z","v":4272,"vw":138.689705},{"c":138.56,"h":138.61,"l":138.44,"n":27,"o":138.44,"t":"2026-09-25T14:15:00Z","v":7193,"vw":138.532168},{"c":138.64,"h":138.705,"l":138.58,"n":78,"o":138.58,"t":"2026-09-25T14:30:00Z","v":9488,"vw":138.632911},{"c":138.74,"h":138.79,"l":138.57,"n":71,"o":138.64,"t":"2026-09-25T14:45:00Z","v":6600,"vw":138.663731},{"c":138.78,"h":138.96,"l":138.74,"n":53,"o":138.8,"t":"2026-09-25T15:00:00Z","v":5016,"vw":138.825141},{"c":138.815,"h":138.86,"l":138.801,"n":62,"o":138.801,"t":"2026-09-25T15:15:00Z","v":15073,"vw":138.842379},{"c":138.725,"h":138.97,"l":138.69,"n":117,"o":138.8,"t":"2026-09-25T15:30:00Z","v":25675,"vw":138.758623},{"c":139,"h":139,"l":138.62,"n":51,"o":138.62,"t":"2026-09-25T15:45:00Z","v":4306,"vw":138.715907},{"c":139.36,"h":139.36,"l":138.99,"n":104,"o":139.01,"t":"2026-09-25T16:00:00Z","v":12782,"vw":139.237169},{"c":139.245,"h":139.28,"l":139.11,"n":26,"o":139.28,"t":"2026-09-25T16:15:00Z","v":3843,"vw":139.202524},{"c":139.16,"h":139.315,"l":139.16,"n":83,"o":139.29,"t":"2026-09-25T16:30:00Z","v":6014,"vw":139.250048},{"c":139.12,"h":139.18,"l":139.12,"n":63,"o":139.145,"t":"2026-09-25T16:45:00Z","v":11866,"vw":139.167076},{"c":139.21,"h":139.2275,"l":139.14,"n":59,"o":139.14,"t":"2026-09-25T17:00:00Z","v":9625,"vw":139.190033},{"c":139.245,"h":139.25,"l":139.22,"n":11,"o":139.24,"t":"2026-09-25T17:15:00Z","v":1277,"vw":139.238616},{"c":139.2,"h":139.2,"l":139.1401,"n":12,"o":139.1401,"t":"2026-09-25T17:30:00Z","v":914,"vw":139.170054},{"c":139.19,"h":139.21,"l":139.19,"n":9,"o":139.2,"t":"2026-09-25T17:45:00Z","v":1168,"vw":139.201957},{"c":139.22,"h":139.23,"l":139.215,"n":5,"o":139.23,"t":"2026-09-25T18:00:00Z","v":355,"vw":139.220831},{"c":139.18,"h":139.28,"l":139.14,"n":28,"o":139.28,"t":"2026-09-25T18:15:00Z","v":2289,"vw":139.171444},{"c":139.22,"h":139.25,"l":139.215,"n":14,"o":139.22,"t":"2026-09-25T18:30:00Z","v":1284,"vw":139.223926},{"c":139.16,"h":139.2,"l":139.14,"n":34,"o":139.2,"t":"2026-09-25T18:45:00Z","v":9707,"vw":139.162325},{"c":139.205,"h":139.21,"l":139.13,"n":12,"o":139.17,"t":"2026-09-25T19:00:00Z","v":2101,"vw":139.184822},{"c":139.0899,"h":139.215,"l":139.06,"n":50,"o":139.215,"t":"2026-09-25T19:15:00Z","v":7494,"vw":139.138164},{"c":139.24,"h":139.24,"l":139.06,"n":40,"o":139.06,"t":"2026-09-25T19:30:00Z","v":4164,"vw":139.120396},{"c":139.22,"h":139.4,"l":139.2,"n":103,"o":139.32,"t":"2026-09-25T19:45:00Z","v":17393,"vw":139.25028},{"c":139.21,"h":139.21,"l":139.21,"n":3,"o":139.21,"t":"2026-09-25T20:00:00Z","v":1027,"vw":139.21},{"c":138.47,"h":138.64,"l":138.47,"n":41,"o":138.64,"t":"2026-09-28T13:30:00Z","v":2611,"vw":138.584614},{"c":138.5684,"h":138.66,"l":138.5101,"n":65,"o":138.5101,"t":"2026-09-28T13:45:00Z","v":7641,"vw":138.587772},{"c":138.3801,"h":138.65,"l":138.3801,"n":57,"o":138.63,"t":"2026-09-28T14:00:00Z","v":7353,"vw":138.610065},{"c":138.54,"h":138.5599,"l":138.41,"n":24,"o":138.41,"t":"2026-09-28T14:15:00Z","v":3653,"vw":138.535125},{"c":138.16,"h":138.5,"l":138.16,"n":38,"o":138.44,"t":"2026-09-28T14:30:00Z","v":2317,"vw":138.349544},{"c":137.91,"h":138.09,"l":137.865,"n":46,"o":138.09,"t":"2026-09-28T14:45:00Z","v":3928,"vw":137.957341},{"c":138.12,"h":138.19,"l":137.91,"n":58,"o":137.91,"t":"2026-09-28T15:00:00Z","v":19097,"vw":137.959535},{"c":138.07,"h":138.09,"l":138.02,"n":82,"o":138.09,"t":"2026-09-28T15:15:00Z","v":6319,"vw":138.060775},{"c":138.05,"h":138.21,"l":138.05,"n":67,"o":138.1,"t":"2026-09-28T15:30:00Z","v":6909,"vw":138.158851},{"c":138.17,"h":138.17,"l":138.05,"n":110,"o":138.05,"t":"2026-09-28T15:45:00Z","v":11671,"vw":138.109943},{"c":138.18,"h":138.21,"l":138.13,"n":96,"o":138.19,"t":"2026-09-28T16:00:00Z","v":9572,"vw":138.172119},{"c":138.74,"h":138.845,"l":138.145,"n":231,"o":138.16,"t":"2026-09-28T16:15:00Z","v":19431,"vw":138.305855},{"c":138.46,"h":138.705,"l":138.46,"n":43,"o":138.705,"t":"2026-09-28T16:30:00Z","v":4390,"vw":138.580046},{"c":138.47,"h":138.51,"l":138.395,"n":50,"o":138.47,"t":"2026-09-28T16:45:00Z","v":7076,"vw":138.439123},{"c":138.74,"h":138.7651,"l":138.3487,"n":56,"o":138.415,"t":"2026-09-28T17:00:00Z","v":6521,"vw":138.5697},{"c":138.43,"h":138.6999,"l":138.43,"n":46,"o":138.6999,"t":"2026-09-28T17:15:00Z","v":5076,"vw":138.556751},{"c":138.48,"h":138.5194,"l":138.43,"n":22,"o":138.5,"t":"2026-09-28T17:30:00Z","v":3854,"vw":138.472087},{"c":138.5,"h":138.5,"l":138.47,"n":46,"o":138.48,"t":"2026-09-28T17:45:00Z","v":2768,"vw":138.488559},{"c":138.52,"h":138.52,"l":138.445,"n":20,"o":138.445,"t":"2026-09-28T18:00:00Z","v":2195,"vw":138.501199},{"c":138.44,"h":138.54,"l":138.4,"n":25,"o":138.54,"t":"2026-09-28T18:15:00Z","v":1821,"vw":138.492143},{"c":138.47,"h":138.47,"l":138.36,"n":70,"o":138.42,"t":"2026-09-28T18:30:00Z","v":17091,"vw":138.369778},{"c":138.4497,"h":138.5,"l":138.415,"n":55,"o":138.45,"t":"2026-09-28T18:45:00Z","v":5280,"vw":138.459259},{"c":138.2569,"h":138.46,"l":138.24,"n":53,"o":138.46,"t":"2026-09-28T19:00:00Z","v":4467,"vw":138.3478},{"c":138.26,"h":138.3,"l":138.2201,"n":93,"o":138.2201,"t":"2026-09-28T19:15:00Z","v":10783,"vw":138.257113},{"c":138.1428,"h":138.26,"l":138.13,"n":85,"o":138.26,"t":"2026-09-28T19:30:00Z","v":7598,"vw":138.187318},{"c":138.16,"h":138.21,"l":138.03,"n":146,"o":138.21,"t":"2026-09-28T19:45:00Z","v":41602,"vw":138.109296},{"c":138.13,"h":138.13,"l":138.13,"n":6,"o":138.13,"t":"2026-09-28T20:00:00Z","v":1623,"vw":138.13},{"c":138.06,"h":138.395,"l":138.0239,"n":51,"o":138.395,"t":"2026-09-29T13:30:00Z","v":2084,"vw":138.184317},{"c":138.13,"h":138.13,"l":138.03,"n":37,"o":138.1,"t":"2026-09-29T13:45:00Z","v":4673,"vw":138.075573},{"c":138.06,"h":138.1699,"l":137.9963,"n":50,"o":138.1699,"t":"2026-09-29T14:00:00Z","v":9268,"vw":138.056947},{"c":138.11,"h":138.18,"l":138.035,"n":69,"o":138.11,"t":"2026-09-29T14:15:00Z","v":6851,"vw":138.103276},{"c":138.06,"h":138.18,"l":138.06,"n":56,"o":138.16,"t":"2026-09-29T14:30:00Z","v":7838,"vw":138.131},{"c":138.11,"h":138.18,"l":138.06,"n":32,"o":138.1,"t":"2026-09-29T14:45:00Z","v":2053,"vw":138.08478},{"c":137.9,"h":138.065,"l":137.8301,"n":114,"o":138.065,"t":"2026-09-29T15:00:00Z","v":21209,"vw":137.92823},{"c":137.67,"h":137.955,"l":137.67,"n":37,"o":137.94,"t":"2026-09-29T15:15:00Z","v":4306,"vw":137.809067},{"c":137.86,"h":137.88,"l":137.72,"n":39,"o":137.72,"t":"2026-09-29T15:30:00Z","v":4006,"vw":137.848753},{"c":137.73,"h":137.91,"l":137.73,"n":104,"o":137.86,"t":"2026-09-29T15:45:00Z","v":5832,"vw":137.810745},{"c":137.78,"h":137.78,"l":137.685,"n":28,"o":137.775,"t":"2026-09-29T16:00:00Z","v":3739,"vw":137.739309},{"c":137.77,"h":137.79,"l":137.72,"n":49,"o":137.72,"t":"2026-09-29T16:15:00Z","v":28313,"vw":137.731529},{"c":137.7,"h":137.81,"l":137.7,"n":62,"o":137.764,"t":"2026-09-29T16:30:00Z","v":6568,"vw":137.764855},{"c":137.665,"h":137.77,"l":137.665,"n":52,"o":137.68,"t":"2026-09-29T16:45:00Z","v":3348,"vw":137.716322},{"c":137.64,"h":137.72,"l":137.64,"n":30,"o":137.72,"t":"2026-09-29T17:00:00Z","v":1852,"vw":137.658514},{"c":137.73,"h":137.77,"l":137.6105,"n":36,"o":137.69,"t":"2026-09-29T17:15:00Z","v":2233,"vw":137.653137},{"c":137.7038,"h":137.765,"l":137.7038,"n":44,"o":137.745,"t":"2026-09-29T17:30:00Z","v":4150,"vw":137.724048},{"c":137.66,"h":137.8,"l":137.66,"n":67,"o":137.79,"t":"2026-09-29T17:45:00Z","v":2892,"vw":137.717402},{"c":137.85,"h":137.85,"l":137.68,"n":76,"o":137.7,"t":"2026-09-29T18:00:00Z","v":3919,"vw":137.768511},{"c":137.8801,"h":137.92,"l":137.855,"n":39,"o":137.855,"t":"2026-09-29T18:15:00Z","v":2462,"vw":137.893949},{"c":138.07,"h":138.11,"l":137.87,"n":167,"o":137.9,"t":"2026-09-29T18:30:00Z","v":12385,"vw":137.937196},{"c":138.05,"h":138.08,"l":138.01,"n":50,"o":138.08,"t":"2026-09-29T18:45:00Z","v":3712,"vw":138.028099},{"c":138.005,"h":138.08,"l":138.005,"n":78,"o":138.07,"t":"2026-09-29T19:00:00Z","v":7493,"vw":138.052362},{"c":138.02,"h":138.02,"l":137.965,"n":36,"o":137.98,"t":"2026-09-29T19:15:00Z","v":2319,"vw":137.996487},{"c":137.94,"h":138.03,"l":137.925,"n":62,"o":138.005,"t":"2026-09-29T19:30:00Z","v":7652,"vw":138.006113},{"c":137.95,"h":138.02,"l":137.89,"n":107,"o":137.915,"t":"2026-09-29T19:45:00Z","v":6056,"vw":137.930679},{"c":137.99,"h":137.99,"l":137.99,"n":5,"o":137.99,"t":"2026-09-29T20:00:00Z","v":487,"vw":137.99},{"c":138.42,"h":138.54,"l":138.34,"n":282,"o":138.36,"t":"2026-09-30T13:30:00Z","v":38259,"vw":138.413468},{"c":138.61,"h":138.61,"l":138.32,"n":178,"o":138.44,"t":"2026-09-30T13:45:00Z","v":60942,"vw":138.520268},{"c":138.67,"h":138.84,"l":138.6658,"n":77,"o":138.745,"t":"2026-09-30T14:00:00Z","v":15166,"vw":138.749384},{"c":138.5739,"h":138.8117,"l":138.5739,"n":74,"o":138.7,"t":"2026-09-30T14:15:00Z","v":8448,"vw":138.682251},{"c":138.62,"h":138.69,"l":138.535,"n":85,"o":138.62,"t":"2026-09-30T14:30:00Z","v":11020,"vw":138.617506},{"c":138.76,"h":138.91,"l":138.64,"n":35,"o":138.64,"t":"2026-09-30T14:45:00Z","v":6867,"vw":138.840315},{"c":138.67,"h":138.77,"l":138.64,"n":75,"o":138.73,"t":"2026-09-30T15:00:00Z","v":7868,"vw":138.709572},{"c":138.77,"h":138.82,"l":138.655,"n":76,"o":138.82,"t":"2026-09-30T15:15:00Z","v":7461,"vw":138.725556},{"c":138.66,"h":138.8398,"l":138.66,"n":70,"o":138.8,"t":"2026-09-30T15:30:00Z","v":11673,"vw":138.795439},{"c":138.78,"h":138.855,"l":138.69,"n":48,"o":138.73,"t":"2026-09-30T15:45:00Z","v":4553,"vw":138.784642},{"c":138.8,"h":138.86,"l":138.75,"n":135,"o":138.79,"t":"2026-09-30T16:00:00Z","v":30006,"vw":138.806995},{"c":138.69,"h":138.79,"l":138.69,"n":61,"o":138.79,"t":"2026-09-30T16:15:00Z","v":35453,"vw":138.737197},{"c":138.75,"h":138.75,"l":138.615,"n":86,"o":138.68,"t":"2026-09-30T16:30:00Z","v":7123,"vw":138.669847},{"c":138.715,"h":138.735,"l":138.6376,"n":73,"o":138.735,"t":"2026-09-30T16:45:00Z","v":9238,"vw":138.692845},{"c":138.62,"h":138.77,"l":138.6,"n":64,"o":138.715,"t":"2026-09-30T17:00:00Z","v":9436,"vw":138.710539},{"c":138.49,"h":138.6,"l":138.37,"n":69,"o":138.6,"t":"2026-09-30T17:15:00Z","v":10129,"vw":138.480351},{"c":138.59,"h":138.595,"l":138.49,"n":55,"o":138.54,"t":"2026-09-30T17:30:00Z","v":276174,"vw":138.540071},{"c":138.6001,"h":138.66,"l":138.535,"n":105,"o":138.55,"t":"2026-09-30T17:45:00Z","v":7426,"vw":138.606415},{"c":138.545,"h":138.61,"l":138.475,"n":95,"o":138.6,"t":"2026-09-30T18:00:00Z","v":89300,"vw":138.525436},{"c":138.44,"h":138.55,"l":138.38,"n":64,"o":138.545,"t":"2026-09-30T18:15:00Z","v":5457,"vw":138.461359},{"c":138.47,"h":138.47,"l":138.32,"n":87,"o":138.42,"t":"2026-09-30T18:30:00Z","v":18488,"vw":138.370202},{"c":138.38,"h":138.46,"l":138.325,"n":104,"o":138.455,"t":"2026-09-30T18:45:00Z","v":11111,"vw":138.392255},{"c":138.46,"h":138.46,"l":138.4,"n":130,"o":138.42,"t":"2026-09-30T19:00:00Z","v":12663,"vw":138.432304},{"c":138.37,"h":138.45,"l":138.35,"n":106,"o":138.45,"t":"2026-09-30T19:15:00Z","v":31354,"vw":138.368255},{"c":138.27,"h":138.395,"l":138.24,"n":122,"o":138.38,"t":"2026-09-30T19:30:00Z","v":10330,"vw":138.314329},{"c":137.68,"h":138.27,"l":137.66,"n":410,"o":138.25,"t":"2026-09-30T19:45:00Z","v":34014,"vw":137.887677},{"c":137.58,"h":137.62,"l":137.58,"n":18,"o":137.58,"t":"2026-09-30T20:00:00Z","v":71979,"vw":137.580156},{"c":137.7,"h":138.2,"l":137.6,"n":118,"o":137.6,"t":"2026-09-30T21:00:00Z","v":12185,"vw":137.844545},{"c":137.7,"h":137.7,"l":137.7,"n":4,"o":137.7,"t":"2026-10-01T09:30:00Z","v":3002,"vw":137.7},{"c":137.7,"h":137.7,"l":137.7,"n":1,"o":137.7,"t":"2026-10-01T10:15:00Z","v":2997,"vw":137.7},{"c":138.3,"h":138.3,"l":138.3,"n":1,"o":138.3,"t":"2026-10-01T12:30:00Z","v":600,"vw":138.3},{"c":138.12,"h":138.13,"l":138.12,"n":4,"o":138.12,"t":"2026-10-01T13:00:00Z","v":2178,"vw":138.123333},{"c":138.12,"h":138.16,"l":138.1,"n":12,"o":138.16,"t":"2026-10-01T13:15:00Z","v":1711,"vw":138.110655},{"c":137.86,"h":138.12,"l":137.82,"n":101,"o":138.12,"t":"2026-10-01T13:30:00Z","v":91087,"vw":138.001731},{"c":137.74,"h":137.93,"l":137.74,"n":20,"o":137.93,"t":"2026-10-01T13:45:00Z","v":13718,"vw":137.820856},{"c":137.3628,"h":137.53,"l":137.23,"n":88,"o":137.32,"t":"2026-10-01T14:00:00Z","v":10899,"vw":137.322214},{"c":137.37,"h":137.4,"l":137.2699,"n":46,"o":137.38,"t":"2026-10-01T14:15:00Z","v":3963,"vw":137.338546},{"c":137.5046,"h":137.575,"l":137.31,"n":22,"o":137.31,"t":"2026-10-01T14:30:00Z","v":3167,"vw":137.551593},{"c":137.29,"h":137.47,"l":137.27,"n":37,"o":137.47,"t":"2026-10-01T14:45:00Z","v":4688,"vw":137.318977},{"c":137.26,"h":137.315,"l":137.04,"n":76,"o":137.315,"t":"2026-10-01T15:00:00Z","v":20643,"vw":137.18436},{"c":137.33,"h":137.42,"l":137.2839,"n":56,"o":137.2839,"t":"2026-10-01T15:15:00Z","v":5510,"vw":137.36882},{"c":137.14,"h":137.23,"l":137.1201,"n":21,"o":137.23,"t":"2026-10-01T15:30:00Z","v":5675,"vw":137.136733},{"c":137.34,"h":137.375,"l":137.18,"n":64,"o":137.18,"t":"2026-10-01T15:45:00Z","v":6303,"vw":137.291925},{"c":137.37,"h":137.45,"l":137.3,"n":9,"o":137.33,"t":"2026-10-01T16:00:00Z","v":643,"vw":137.35},{"c":137.465,"h":137.505,"l":137.4,"n":20,"o":137.48,"t":"2026-10-01T16:15:00Z","v":3127,"vw":137.434316},{"c":137.59,"h":137.675,"l":137.53,"n":20,"o":137.53,"t":"2026-10-01T16:30:00Z","v":4351,"vw":137.598517},{"c":137.33,"h":137.62,"l":137.32,"n":33,"o":137.58,"t":"2026-10-01T16:45:00Z","v":3561,"vw":137.495194},{"c":137.5605,"h":137.5605,"l":137.39,"n":30,"o":137.39,"t":"2026-10-01T17:00:00Z","v":4190,"vw":137.486562},{"c":137.9,"h":137.93,"l":137.61,"n":39,"o":137.61,"t":"2026-10-01T17:15:00Z","v":5918,"vw":137.711925},{"c":138.105,"h":138.105,"l":137.92,"n":98,"o":137.93,"t":"2026-10-01T17:30:00Z","v":16653,"vw":137.983147},{"c":137.96,"h":138.18,"l":137.92,"n":63,"o":138.13,"t":"2026-10-01T17:45:00Z","v":3690,"vw":138.008236},{"c":137.85,"h":137.88,"l":137.68,"n":53,"o":137.8,"t":"2026-10-01T18:00:00Z","v":4221,"vw":137.794749},{"c":137.95,"h":137.96,"l":137.76,"n":93,"o":137.835,"t":"2026-10-01T18:15:00Z","v":10074,"vw":137.848709},{"c":138,"h":138.12,"l":137.955,"n":14,"o":137.955,"t":"2026-10-01T18:30:00Z","v":2149,"vw":138.012063},{"c":138.06,"h":138.06,"l":137.99,"n":8,"o":137.99,"t":"2026-10-01T18:45:00Z","v":1123,"vw":138.022278},{"c":138.06,"h":138.09,"l":137.98,"n":48,"o":138.09,"t":"2026-10-01T19:00:00Z","v":12770,"vw":138.010318},{"c":138.03,"h":138.08,"l":138,"n":54,"o":138.065,"t":"2026-10-01T19:15:00Z","v":8913,"vw":138.04001},{"c":138.085,"h":138.1,"l":137.99,"n":123,"o":138.045,"t":"2026-10-01T19:30:00Z","v":16709,"vw":138.042606},{"c":137.91,"h":138.24,"l":137.86,"n":498,"o":138.1,"t":"2026-10-01T19:45:00Z","v":79311,"vw":138.082588},{"c":137.89,"h":137.89,"l":137.89,"n":7,"o":137.89,"t":"2026-10-01T20:00:00Z","v":1298,"vw":137.89},{"c":139.1,"h":139.17,"l":138.9,"n":35,"o":139.1,"t":"2026-10-02T13:30:00Z","v":1931,"vw":139.086757},{"c":139.13,"h":139.37,"l":138.95,"n":83,"o":139.37,"t":"2026-10-02T13:45:00Z","v":6489,"vw":139.256391},{"c":139.31,"h":139.35,"l":139.2,"n":67,"o":139.2,"t":"2026-10-02T14:00:00Z","v":57750,"vw":139.263671},{"c":139.43,"h":139.475,"l":139.34,"n":74,"o":139.35,"t":"2026-10-02T14:15:00Z","v":9355,"vw":139.429845},{"c":139.43,"h":139.5,"l":139.33,"n":50,"o":139.37,"t":"2026-10-02T14:30:00Z","v":3507,"vw":139.398152},{"c":139.29,"h":139.46,"l":139.2393,"n":62,"o":139.43,"t":"2026-10-02T14:45:00Z","v":7411,"vw":139.335246},{"c":138.76,"h":139.22,"l":138.715,"n":33,"o":139.22,"t":"2026-10-02T15:00:00Z","v":9695,"vw":138.993765},{"c":138.8,"h":138.81,"l":138.7,"n":28,"o":138.81,"t":"2026-10-02T15:15:00Z","v":4275,"vw":138.748554},{"c":138.92,"h":138.92,"l":138.77,"n":37,"o":138.77,"t":"2026-10-02T15:30:00Z","v":11120,"vw":138.886686},{"c":138.905,"h":138.905,"l":138.795,"n":120,"o":138.87,"t":"2026-10-02T15:45:00Z","v":17630,"vw":138.873732},{"c":138.98,"h":138.99,"l":138.9,"n":108,"o":138.92,"t":"2026-10-02T16:00:00Z","v":16037,"vw":138.940731},{"c":138.87,"h":138.96,"l":138.85,"n":54,"o":138.96,"t":"2026-10-02T16:15:00Z","v":4747,"vw":138.930195},{"c":138.93,"h":138.9814,"l":138.88,"n":32,"o":138.915,"t":"2026-10-02T16:30:00Z","v":3636,"vw":138.920502},{"c":138.91,"h":138.95,"l":138.885,"n":46,"o":138.885,"t":"2026-10-02T16:45:00Z","v":4498,"vw":138.924999},{"c":138.88,"h":139.025,"l":138.88,"n":48,"o":138.945,"t":"2026-10-02T17:00:00Z","v":2980,"vw":138.962662},{"c":138.765,"h":138.965,"l":138.76,"n":44,"o":138.9075,"t":"2026-10-02T17:15:00Z","v":8626,"vw":138.810599},{"c":138.83,"h":138.87,"l":138.825,"n":17,"o":138.825,"t":"2026-10-02T17:30:00Z","v":1247,"vw":138.838396},{"c":138.9,"h":138.9478,"l":138.84,"n":38,"o":138.875,"t":"2026-10-02T17:45:00Z","v":6661,"vw":138.904087},{"c":138.86,"h":138.89,"l":138.85,"n":19,"o":138.89,"t":"2026-10-02T18:00:00Z","v":1705,"vw":138.873},{"c":138.82,"h":138.9,"l":138.82,"n":31,"o":138.87,"t":"2026-10-02T18:15:00Z","v":10686,"vw":138.894485},{"c":138.84,"h":138.875,"l":138.82,"n":30,"o":138.83,"t":"2026-10-02T18:30:00Z","v":5799,"vw":138.841447},{"c":138.9,"h":138.915,"l":138.89,"n":24,"o":138.89,"t":"2026-10-02T18:45:00Z","v":2775,"vw":138.901119},{"c":138.88,"h":138.92,"l":138.865,"n":21,"o":138.92,"t":"2026-10-02T19:00:00Z","v":1802,"vw":138.884645},{"c":138.912,"h":138.93,"l":138.89,"n":29,"o":138.89,"t":"2026-10-02T19:15:00Z","v":4884,"vw":138.918869},{"c":138.98,"h":139.045,"l":138.93,"n":55,"o":138.93,"t":"2026-10-02T19:30:00Z","v":8243,"vw":138.994214},{"c":138.96,"h":139.06,"l":138.92,"n":204,"o":138.98,"t":"2026-10-02T19:45:00Z","v":27950,"vw":138.985999},{"c":139.01,"h":139.01,"l":139.01,"n":6,"o":139.01,"t":"2026-10-02T20:00:00Z","v":90054,"vw":139.01},{"c":139.21,"h":139.21,"l":139.08,"n":51,"o":139.08,"t":"2026-10-05T13:30:00Z","v":771,"vw":139.148346},{"c":139.2136,"h":139.26,"l":139.155,"n":36,"o":139.26,"t":"2026-10-05T13:45:00Z","v":4554,"vw":139.224519},{"c":139.465,"h":139.47,"l":139.12,"n":36,"o":139.21,"t":"2026-10-05T14:00:00Z","v":8832,"vw":139.415263},{"c":139.58,"h":139.59,"l":139.5359,"n":23,"o":139.5359,"t":"2026-10-05T14:15:00Z","v":2152,"vw":139.568002},{"c":139.51,"h":139.57,"l":139.435,"n":42,"o":139.57,"t":"2026-10-05T14:30:00Z","v":3943,"vw":139.50059},{"c":139.59,"h":139.59,"l":139.4999,"n":23,"o":139.5,"t":"2026-10-05T14:45:00Z","v":2700,"vw":139.521151},{"c":139.575,"h":139.63,"l":139.53,"n":52,"o":139.63,"t":"2026-10-05T15:00:00Z","v":13063,"vw":139.564538},{"c":139.5501,"h":139.595,"l":139.5401,"n":41,"o":139.58,"t":"2026-10-05T15:15:00Z","v":12048,"vw":139.57801},{"c":139.71,"h":139.715,"l":139.61,"n":30,"o":139.61,"t":"2026-10-05T15:30:00Z","v":3755,"vw":139.635973},{"c":139.695,"h":139.705,"l":139.68,"n":14,"o":139.68,"t":"2026-10-05T15:45:00Z","v":908,"vw":139.689286},{"c":139.6713,"h":139.68,"l":139.64,"n":24,"o":139.68,"t":"2026-10-05T16:00:00Z","v":2108,"vw":139.656391},{"c":139.73,"h":139.74,"l":139.64,"n":26,"o":139.67,"t":"2026-10-05T16:15:00Z","v":3357,"vw":139.708899},{"c":139.8929,"h":139.8997,"l":139.745,"n":25,"o":139.745,"t":"2026-10-05T16:30:00Z","v":2137,"vw":139.852087},{"c":139.86,"h":139.89,"l":139.85,"n":35,"o":139.89,"t":"2026-10-05T16:45:00Z","v":1972,"vw":139.872564},{"c":139.81,"h":139.82,"l":139.795,"n":16,"o":139.8099,"t":"2026-10-05T17:00:00Z","v":2048,"vw":139.805025},{"c":139.865,"h":139.89,"l":139.865,"n":28,"o":139.88,"t":"2026-10-05T17:15:00Z","v":1751,"vw":139.875067},{"c":139.92,"h":139.92,"l":139.855,"n":40,"o":139.88,"t":"2026-10-05T17:30:00Z","v":17183,"vw":139.870316},{"c":139.96,"h":140,"l":139.925,"n":43,"o":140,"t":"2026-10-05T17:45:00Z","v":3248,"vw":139.96499},{"c":139.935,"h":139.9723,"l":139.92,"n":38,"o":139.96,"t":"2026-10-05T18:00:00Z","v":3620,"vw":139.948467},{"c":140.03,"h":140.03,"l":139.96,"n":24,"o":139.97,"t":"2026-10-05T18:15:00Z","v":1704,"vw":139.981501},{"c":140.01,"h":140.045,"l":140.01,"n":27,"o":140.025,"t":"2026-10-05T18:30:00Z","v":11254,"vw":140.027565},{"c":140.095,"h":140.095,"l":140.02,"n":12,"o":140.02,"t":"2026-10-05T18:45:00Z","v":865,"vw":140.054209},{"c":140.22,"h":140.22,"l":140.11,"n":39,"o":140.11,"t":"2026-10-05T19:00:00Z","v":7256,"vw":140.17196},{"c":140.22,"h":140.27,"l":140.215,"n":31,"o":140.23,"t":"2026-10-05T19:15:00Z","v":3247,"vw":140.236385},{"c":140.15,"h":140.2028,"l":140.15,"n":35,"o":140.2028,"t":"2026-10-05T19:30:00Z","v":2057,"vw":140.189401},{"c":139.97,"h":140.02,"l":139.85,"n":84,"o":140.02,"t":"2026-10-05T19:45:00Z","v":4445,"vw":139.924891},{"c":140.01,"h":140.01,"l":140.01,"n":6,"o":140.01,"t":"2026-10-05T20:00:00Z","v":1066,"vw":140.01},{"c":140.625,"h":140.625,"l":140.6,"n":23,"o":140.61,"t":"2026-10-06T13:30:00Z","v":1063,"vw":140.611076},{"c":140.8,"h":140.8,"l":140.8,"n":3,"o":140.8,"t":"2026-10-06T13:45:00Z","v":108,"vw":140.8},{"c":140.97,"h":141.03,"l":140.92,"n":48,"o":140.97,"t":"2026-10-06T14:00:00Z","v":3616,"vw":140.995352},{"c":140.865,"h":140.99,"l":140.855,"n":21,"o":140.97,"t":"2026-10-06T14:15:00Z","v":6047,"vw":140.880163},{"c":140.8851,"h":140.8999,"l":140.78,"n":8,"o":140.78,"t":"2026-10-06T14:30:00Z","v":612,"vw":140.852587},{"c":141.0148,"h":141.0148,"l":140.93,"n":18,"o":140.9864,"t":"2026-10-06T14:45:00Z","v":3354,"vw":140.977181},{"c":141.12,"h":141.12,"l":141.035,"n":25,"o":141.045,"t":"2026-10-06T15:00:00Z","v":2926,"vw":141.071059},{"c":141.205,"h":141.25,"l":141.16,"n":35,"o":141.18,"t":"2026-10-06T15:15:00Z","v":3256,"vw":141.194067},{"c":141.19,"h":141.22,"l":141.13,"n":122,"o":141.19,"t":"2026-10-06T15:30:00Z","v":17624,"vw":141.175912},{"c":141.16,"h":141.18,"l":141.14,"n":27,"o":141.14,"t":"2026-10-06T15:45:00Z","v":6216,"vw":141.161729},{"c":141.15,"h":141.19,"l":141.07,"n":43,"o":141.15,"t":"2026-10-06T16:00:00Z","v":5053,"vw":141.126844},{"c":141.01,"h":141.09,"l":141.01,"n":28,"o":141.05,"t":"2026-10-06T16:15:00Z","v":4442,"vw":141.061128},{"c":141.04,"h":141.05,"l":140.96,"n":32,"o":141.04,"t":"2026-10-06T16:30:00Z","v":3583,"vw":141.014398},{"c":140.94,"h":141.03,"l":140.94,"n":50,"o":141.03,"t":"2026-10-06T16:45:00Z","v":11597,"vw":140.981036},{"c":140.89,"h":140.97,"l":140.89,"n":29,"o":140.97,"t":"2026-10-06T17:00:00Z","v":2948,"vw":140.930751},{"c":140.9,"h":140.9,"l":140.79,"n":19,"o":140.88,"t":"2026-10-06T17:15:00Z","v":2032,"vw":140.851387},{"c":140.9699,"h":140.98,"l":140.8501,"n":59,"o":140.89,"t":"2026-10-06T17:30:00Z","v":7759,"vw":140.898867},{"c":140.93,"h":140.99,"l":140.92,"n":58,"o":140.945,"t":"2026-10-06T17:45:00Z","v":4583,"vw":140.955263},{"c":140.99,"h":141,"l":140.95,"n":28,"o":140.95,"t":"2026-10-06T18:00:00Z","v":2479,"vw":140.984637},{"c":140.9101,"h":141,"l":140.9101,"n":29,"o":141,"t":"2026-10-06T18:15:00Z","v":2881,"vw":140.95105},{"c":140.915,"h":140.95,"l":140.8901,"n":46,"o":140.8901,"t":"2026-10-06T18:30:00Z","v":3173,"vw":140.919315},{"c":140.98,"h":140.98,"l":140.91,"n":31,"o":140.93,"t":"2026-10-06T18:45:00Z","v":3776,"vw":140.946306},{"c":140.93,"h":140.98,"l":140.91,"n":31,"o":140.98,"t":"2026-10-06T19:00:00Z","v":4369,"vw":140.943287},{"c":140.88,"h":140.94,"l":140.88,"n":96,"o":140.94,"t":"2026-10-06T19:15:00Z","v":10495,"vw":140.908843},{"c":140.88,"h":140.92,"l":140.86,"n":60,"o":140.91,"t":"2026-10-06T19:30:00Z","v":7114,"vw":140.888805},{"c":140.81,"h":140.9,"l":140.78,"n":262,"o":140.89,"t":"2026-10-06T19:45:00Z","v":32735,"vw":140.812647},{"c":140.82,"h":140.82,"l":140.82,"n":6,"o":140.82,"t":"2026-10-06T20:00:00Z","v":20525,"vw":140.82},{"c":139.95,"h":140.1787,"l":139.9,"n":32,"o":140.1787,"t":"2026-10-07T13:30:00Z","v":9567,"vw":139.957394},{"c":139.9876,"h":139.9876,"l":139.88,"n":23,"o":139.9399,"t":"2026-10-07T13:45:00Z","v":14360,"vw":139.909064},{"c":139.8538,"h":139.9434,"l":139.85,"n":20,"o":139.9434,"t":"2026-10-07T14:00:00Z","v":2314,"vw":139.867796},{"c":139.88,"h":139.9899,"l":139.8677,"n":42,"o":139.9,"t":"2026-10-07T14:15:00Z","v":4903,"vw":139.905667},{"c":139.85,"h":139.955,"l":139.85,"n":36,"o":139.905,"t":"2026-10-07T14:30:00Z","v":5785,"vw":139.928065},{"c":139.89,"h":139.89,"l":139.8045,"n":20,"o":139.835,"t":"2026-10-07T14:45:00Z","v":1736,"vw":139.851096},{"c":140,"h":140,"l":139.8,"n":26,"o":139.84,"t":"2026-10-07T15:00:00Z","v":1349,"vw":139.905201},{"c":139.96,"h":140.03,"l":139.96,"n":23,"o":140.005,"t":"2026-10-07T15:15:00Z","v":2521,"vw":139.989651},{"c":140.16,"h":140.17,"l":139.97,"n":57,"o":139.99,"t":"2026-10-07T15:30:00Z","v":7540,"vw":140.074452},{"c":140.27,"h":140.28,"l":140.205,"n":45,"o":140.22,"t":"2026-10-07T15:45:00Z","v":3365,"vw":140.256473},{"c":140.3,"h":140.3,"l":140.205,"n":34,"o":140.27,"t":"2026-10-07T16:00:00Z","v":2747,"vw":140.273417},{"c":140.33,"h":140.36,"l":140.275,"n":16,"o":140.28,"t":"2026-10-07T16:15:00Z","v":1619,"vw":140.342643},{"c":140.28,"h":140.34,"l":140.26,"n":97,"o":140.32,"t":"2026-10-07T16:30:00Z","v":12465,"vw":140.282255},{"c":140.26,"h":140.35,"l":140.26,"n":92,"o":140.31,"t":"2026-10-07T16:45:00Z","v":14311,"vw":140.294823},{"c":140.42,"h":140.44,"l":140.23,"n":105,"o":140.25,"t":"2026-10-07T17:00:00Z","v":13489,"vw":140.355306},{"c":140.48,"h":140.495,"l":140.42,"n":48,"o":140.43,"t":"2026-10-07T17:15:00Z","v":6259,"vw":140.459292},{"c":140.46,"h":140.46,"l":140.41,"n":31,"o":140.45,"t":"2026-10-07T17:30:00Z","v":3795,"vw":140.433344},{"c":140.43,"h":140.48,"l":140.43,"n":16,"o":140.48,"t":"2026-10-07T17:45:00Z","v":1628,"vw":140.439511},{"c":140.425,"h":140.51,"l":140.39,"n":25,"o":140.39,"t":"2026-10-07T18:00:00Z","v":3429,"vw":140.44066},{"c":140.48,"h":140.48,"l":140.42,"n":26,"o":140.45,"t":"2026-10-07T18:15:00Z","v":2637,"vw":140.452176},{"c":140.46,"h":140.48,"l":140.44,"n":47,"o":140.4717,"t":"2026-10-07T18:30:00Z","v":13587,"vw":140.462537},{"c":140.47,"h":140.5,"l":140.44,"n":35,"o":140.44,"t":"2026-10-07T18:45:00Z","v":6042,"vw":140.471402},{"c":140.41,"h":140.51,"l":140.39,"n":62,"o":140.51,"t":"2026-10-07T19:00:00Z","v":9955,"vw":140.433243},{"c":140.39,"h":140.42,"l":140.37,"n":38,"o":140.3877,"t":"2026-10-07T19:15:00Z","v":10790,"vw":140.406283},{"c":140.4,"h":140.415,"l":140.34,"n":72,"o":140.375,"t":"2026-10-07T19:30:00Z","v":6121,"vw":140.384125},{"c":140.41,"h":140.51,"l":140.36,"n":355,"o":140.41,"t":"2026-10-07T19:45:00Z","v":41946,"vw":140.439957},{"c":140.42,"h":140.42,"l":140.42,"n":5,"o":140.42,"t":"2026-10-07T20:00:00Z","v":29166,"vw":140.42},{"c":139.92,"h":140.05,"l":139.681,"n":62,"o":139.97,"t":"2026-10-08T13:30:00Z","v":5881,"vw":139.988968},{"c":140.1,"h":140.1,"l":139.975,"n":21,"o":139.99,"t":"2026-10-08T13:45:00Z","v":7647,"vw":140.088922},{"c":140.13,"h":140.1999,"l":140.05,"n":38,"o":140.079,"t":"2026-10-08T14:00:00Z","v":6599,"vw":140.124755},{"c":140.22,"h":140.22,"l":140.14,"n":8,"o":140.14,"t":"2026-10-08T14:15:00Z","v":7420,"vw":140.195297},{"c":140.19,"h":140.26,"l":140.19,"n":27,"o":140.25,"t":"2026-10-08T14:30:00Z","v":7363,"vw":140.23889},{"c":140.06,"h":140.197,"l":140,"n":49,"o":140.197,"t":"2026-10-08T14:45:00Z","v":5229,"vw":140.064745},{"c":139.91,"h":140.04,"l":139.91,"n":22,"o":140.03,"t":"2026-10-08T15:00:00Z","v":3505,"vw":140.011667},{"c":139.93,"h":139.9426,"l":139.85,"n":76,"o":139.927,"t":"2026-10-08T15:15:00Z","v":10709,"vw":139.898944},{"c":139.88,"h":139.915,"l":139.85,"n":33,"o":139.91,"t":"2026-10-08T15:30:00Z","v":4141,"vw":139.885901},{"c":139.82,"h":139.9195,"l":139.82,"n":14,"o":139.9,"t":"2026-10-08T15:45:00Z","v":1631,"vw":139.887673},{"c":139.915,"h":139.94,"l":139.83,"n":28,"o":139.87,"t":"2026-10-08T16:00:00Z","v":10409,"vw":139.885433},{"c":140.09,"h":140.31,"l":139.93,"n":63,"o":139.93,"t":"2026-10-08T16:15:00Z","v":5756,"vw":140.043869},{"c":139.955,"h":140.07,"l":139.915,"n":845,"o":140.07,"t":"2026-10-08T16:30:00Z","v":56078,"vw":140.017235},{"c":139.56,"h":139.965,"l":139.525,"n":352,"o":139.95,"t":"2026-10-08T16:45:00Z","v":33513,"vw":139.69103},{"c":139.49,"h":139.6,"l":139.4101,"n":53,"o":139.6,"t":"2026-10-08T17:00:00Z","v":6468,"vw":139.498994},{"c":139.24,"h":139.67,"l":139.182,"n":16,"o":139.65,"t":"2026-10-08T17:15:00Z","v":2047,"vw":139.411718},{"c":139.53,"h":139.55,"l":139.44,"n":13,"o":139.45,"t":"2026-10-08T17:30:00Z","v":1603,"vw":139.502814},{"c":139.365,"h":139.4997,"l":139.28,"n":21,"o":139.4997,"t":"2026-10-08T17:45:00Z","v":3168,"vw":139.379249},{"c":139.53,"h":139.53,"l":139.36,"n":36,"o":139.3735,"t":"2026-10-08T18:00:00Z","v":4707,"vw":139.422924},{"c":139.69,"h":139.7,"l":139.615,"n":15,"o":139.62,"t":"2026-10-08T18:15:00Z","v":2573,"vw":139.671772},{"c":139.565,"h":139.6,"l":139.565,"n":10,"o":139.5927,"t":"2026-10-08T18:30:00Z","v":1120,"vw":139.57691},{"c":139.6051,"h":139.625,"l":139.585,"n":20,"o":139.59,"t":"2026-10-08T18:45:00Z","v":1145,"vw":139.610718},{"c":139.585,"h":139.6099,"l":139.52,"n":34,"o":139.59,"t":"2026-10-08T19:00:00Z","v":3130,"vw":139.550243},{"c":139.66,"h":139.8152,"l":139.55,"n":58,"o":139.58,"t":"2026-10-08T19:15:00Z","v":7917,"vw":139.674736},{"c":139.655,"h":139.715,"l":139.62,"n":107,"o":139.685,"t":"2026-10-08T19:30:00Z","v":13796,"vw":139.670946},{"c":139.72,"h":139.85,"l":139.64,"n":636,"o":139.68,"t":"2026-10-08T19:45:00Z","v":85430,"vw":139.761061},{"c":139.86,"h":139.86,"l":139.86,"n":6,"o":139.86,"t":"2026-10-08T20:00:00Z","v":20070,"vw":139.86},{"c":140.3,"h":140.51,"l":140.2,"n":18,"o":140.5,"t":"2026-10-09T08:30:00Z","v":1766,"vw":140.409939},{"c":140.06,"h":140.29,"l":140.06,"n":30,"o":140.29,"t":"2026-10-09T13:30:00Z","v":2821,"vw":140.219521},{"c":140.165,"h":140.165,"l":140.06,"n":3,"o":140.06,"t":"2026-10-09T13:45:00Z","v":761,"vw":140.101667},{"c":140.14,"h":140.1775,"l":140.1,"n":23,"o":140.175,"t":"2026-10-09T14:00:00Z","v":4281,"vw":140.142705},{"c":140.2396,"h":140.27,"l":140.2,"n":49,"o":140.205,"t":"2026-10-09T14:15:00Z","v":5665,"vw":140.236856},{"c":140.2,"h":140.2562,"l":140.195,"n":22,"o":140.2562,"t":"2026-10-09T14:30:00Z","v":3106,"vw":140.223547},{"c":140.4328,"h":140.4328,"l":140.215,"n":20,"o":140.25,"t":"2026-10-09T14:45:00Z","v":4768,"vw":140.27048},{"c":140.4086,"h":140.4086,"l":140.4,"n":3,"o":140.4,"t":"2026-10-09T15:00:00Z","v":269,"vw":140.404971},{"c":140.37,"h":140.44,"l":140.37,"n":24,"o":140.39,"t":"2026-10-09T15:15:00Z","v":2772,"vw":140.378379},{"c":140.4,"h":140.4,"l":140.29,"n":185,"o":140.36,"t":"2026-10-09T15:30:00Z","v":25904,"vw":140.317759},{"c":140.41,"h":140.422,"l":140.3424,"n":10,"o":140.365,"t":"2026-10-09T15:45:00Z","v":2102,"vw":140.399565},{"c":140.45,"h":140.4501,"l":140.31,"n":17,"o":140.31,"t":"2026-10-09T16:00:00Z","v":3302,"vw":140.40026},{"c":140.495,"h":140.495,"l":140.455,"n":10,"o":140.455,"t":"2026-10-09T16:15:00Z","v":1589,"vw":140.48481},{"c":140.5299,"h":140.5299,"l":140.515,"n":11,"o":140.52,"t":"2026-10-09T16:30:00Z","v":1625,"vw":140.52027},{"c":140.57,"h":140.63,"l":140.53,"n":25,"o":140.53,"t":"2026-10-09T16:45:00Z","v":4966,"vw":140.584686},{"c":140.5,"h":140.5175,"l":140.4901,"n":9,"o":140.4901,"t":"2026-10-09T17:00:00Z","v":2262,"vw":140.500349},{"c":140.52,"h":140.52,"l":140.47,"n":22,"o":140.52,"t":"2026-10-09T17:15:00Z","v":3785,"vw":140.507632},{"c":140.54,"h":140.55,"l":140.514,"n":17,"o":140.514,"t":"2026-10-09T17:30:00Z","v":2124,"vw":140.522541},{"c":140.57,"h":140.57,"l":140.54,"n":43,"o":140.54,"t":"2026-10-09T17:45:00Z","v":1893,"vw":140.558539},{"c":140.59,"h":140.6199,"l":140.555,"n":29,"o":140.555,"t":"2026-10-09T18:00:00Z","v":3040,"vw":140.595547},{"c":140.655,"h":140.655,"l":140.6,"n":4,"o":140.6,"t":"2026-10-09T18:15:00Z","v":361,"vw":140.628978},{"c":140.6023,"h":140.65,"l":140.6023,"n":19,"o":140.65,"t":"2026-10-09T18:30:00Z","v":2505,"vw":140.640876},{"c":140.75,"h":140.75,"l":140.62,"n":13,"o":140.62,"t":"2026-10-09T18:45:00Z","v":1175,"vw":140.719502},{"c":140.7001,"h":140.7265,"l":140.7,"n":32,"o":140.7,"t":"2026-10-09T19:00:00Z","v":5393,"vw":140.713341},{"c":140.74,"h":140.76,"l":140.71,"n":7,"o":140.71,"t":"2026-10-09T19:15:00Z","v":7301,"vw":140.71313},{"c":140.64,"h":140.69,"l":140.64,"n":31,"o":140.69,"t":"2026-10-09T19:30:00Z","v":4464,"vw":140.680425},{"c":140.61,"h":140.645,"l":140.6,"n":71,"o":140.63,"t":"2026-10-09T19:45:00Z","v":6064,"vw":140.619627},{"c":140.59,"h":140.59,"l":140.59,"n":6,"o":140.59,"t":"2026-10-09T20:00:00Z","v":441,"vw":140.59},{"c":140.84,"h":140.84,"l":140.69,"n":33,"o":140.7,"t":"2026-10-12T10:00:00Z","v":2094,"vw":140.757379},{"c":140.74,"h":140.74,"l":140.74,"n":15,"o":140.74,"t":"2026-10-12T10:30:00Z","v":1115,"vw":140.74},{"c":140.7,"h":140.77,"l":140.67,"n":37,"o":140.67,"t":"2026-10-12T13:30:00Z","v":2389,"vw":140.713993},{"c":140.64,"h":140.735,"l":140.6062,"n":55,"o":140.735,"t":"2026-10-12T13:45:00Z","v":5043,"vw":140.663667},{"c":140.48,"h":140.64,"l":140.4785,"n":35,"o":140.64,"t":"2026-10-12T14:00:00Z","v":2606,"vw":140.524865},{"c":140.52,"h":140.56,"l":140.46,"n":32,"o":140.505,"t":"2026-10-12T14:15:00Z","v":4457,"vw":140.518074},{"c":140.52,"h":140.55,"l":140.49,"n":66,"o":140.53,"t":"2026-10-12T14:30:00Z","v":12126,"vw":140.512338},{"c":140.57,"h":140.57,"l":140.52,"n":40,"o":140.52,"t":"2026-10-12T14:45:00Z","v":7140,"vw":140.529177},{"c":140.58,"h":140.6,"l":140.55,"n":39,"o":140.55,"t":"2026-10-12T15:00:00Z","v":10250,"vw":140.583966},{"c":140.54,"h":140.6,"l":140.53,"n":36,"o":140.6,"t":"2026-10-12T15:15:00Z","v":3610,"vw":140.56622},{"c":140.62,"h":140.62,"l":140.53,"n":61,"o":140.54,"t":"2026-10-12T15:30:00Z","v":12926,"vw":140.582169},{"c":140.68,"h":140.7,"l":140.62,"n":32,"o":140.635,"t":"2026-10-12T15:45:00Z","v":3616,"vw":140.657091},{"c":140.68,"h":140.75,"l":140.67,"n":20,"o":140.67,"t":"2026-10-12T16:00:00Z","v":2696,"vw":140.720529},{"c":140.58,"h":140.695,"l":140.555,"n":30,"o":140.67,"t":"2026-10-12T16:15:00Z","v":6532,"vw":140.619268},{"c":140.55,"h":140.61,"l":140.55,"n":50,"o":140.56,"t":"2026-10-12T16:30:00Z","v":10193,"vw":140.600006},{"c":140.47,"h":140.56,"l":140.425,"n":25,"o":140.56,"t":"2026-10-12T16:45:00Z","v":3117,"vw":140.497384},{"c":140.5,"h":140.51,"l":140.45,"n":27,"o":140.45,"t":"2026-10-12T17:00:00Z","v":4503,"vw":140.495472},{"c":140.48,"h":140.52,"l":140.47,"n":19,"o":140.51,"t":"2026-10-12T17:15:00Z","v":2836,"vw":140.497764},{"c":140.48,"h":140.49,"l":140.45,"n":28,"o":140.48,"t":"2026-10-12T17:30:00Z","v":3661,"vw":140.476747},{"c":140.48,"h":140.51,"l":140.48,"n":42,"o":140.48,"t":"2026-10-12T17:45:00Z","v":2007,"vw":140.501981},{"c":140.46,"h":140.49,"l":140.44,"n":25,"o":140.49,"t":"2026-10-12T18:00:00Z","v":3381,"vw":140.468354},{"c":140.425,"h":140.44,"l":140.41,"n":28,"o":140.44,"t":"2026-10-12T18:15:00Z","v":4839,"vw":140.420315},{"c":140.46,"h":140.46,"l":140.4,"n":24,"o":140.42,"t":"2026-10-12T18:30:00Z","v":6432,"vw":140.420609},{"c":140.39,"h":140.46,"l":140.36,"n":39,"o":140.45,"t":"2026-10-12T18:45:00Z","v":5453,"vw":140.416329},{"c":140.4,"h":140.4217,"l":140.3901,"n":49,"o":140.4,"t":"2026-10-12T19:00:00Z","v":6151,"vw":140.409952},{"c":140.41,"h":140.425,"l":140.39,"n":57,"o":140.3986,"t":"2026-10-12T19:15:00Z","v":5548,"vw":140.408442},{"c":140.49,"h":140.51,"l":140.4002,"n":55,"o":140.4002,"t":"2026-10-12T19:30:00Z","v":7868,"vw":140.45848},{"c":140.55,"h":140.57,"l":140.49,"n":189,"o":140.5,"t":"2026-10-12T19:45:00Z","v":19077,"vw":140.549302},{"c":140.56,"h":140.56,"l":140.56,"n":6,"o":140.56,"t":"2026-10-12T20:00:00Z","v":971,"vw":140.56},{"c":140.56,"h":140.56,"l":140.1,"n":22,"o":140.56,"t":"2026-10-13T11:30:00Z","v":1609,"vw":140.461334},{"c":140.59,"h":140.63,"l":140.26,"n":44,"o":140.39,"t":"2026-10-13T13:30:00Z","v":4189,"vw":140.452508},{"c":140.54,"h":140.59,"l":140.5,"n":33,"o":140.58,"t":"2026-10-13T13:45:00Z","v":2033,"vw":140.542628},{"c":140.38,"h":140.485,"l":140.37,"n":40,"o":140.485,"t":"2026-10-13T14:00:00Z","v":4862,"vw":140.431279},{"c":140.41,"h":140.468,"l":140.38,"n":71,"o":140.415,"t":"2026-10-13T14:15:00Z","v":10449,"vw":140.420005},{"c":140.44,"h":140.465,"l":140.34,"n":28,"o":140.41,"t":"2026-10-13T14:30:00Z","v":2866,"vw":140.408051},{"c":140.28,"h":140.43,"l":140.28,"n":44,"o":140.43,"t":"2026-10-13T14:45:00Z","v":6050,"vw":140.358443},{"c":140.34,"h":140.34,"l":140.25,"n":65,"o":140.3,"t":"2026-10-13T15:00:00Z","v":19823,"vw":140.315433},{"c":140.19,"h":140.36,"l":140.19,"n":32,"o":140.36,"t":"2026-10-13T15:15:00Z","v":5020,"vw":140.295355},{"c":140.16,"h":140.19,"l":140.15,"n":53,"o":140.1799,"t":"2026-10-13T15:30:00Z","v":6954,"vw":140.165839},{"c":140.25,"h":140.265,"l":140.151,"n":36,"o":140.1701,"t":"2026-10-13T15:45:00Z","v":20219,"vw":140.166992},{"c":140.31,"h":140.33,"l":140.24,"n":32,"o":140.24,"t":"2026-10-13T16:00:00Z","v":8626,"vw":140.29611},{"c":140.3721,"h":140.3721,"l":140.305,"n":55,"o":140.305,"t":"2026-10-13T16:15:00Z","v":21970,"vw":140.356411},{"c":140.47,"h":140.47,"l":140.4,"n":35,"o":140.4,"t":"2026-10-13T16:30:00Z","v":4346,"vw":140.438999},{"c":140.38,"h":140.47,"l":140.38,"n":33,"o":140.47,"t":"2026-10-13T16:45:00Z","v":3111,"vw":140.424999},{"c":140.34,"h":140.36,"l":140.33,"n":16,"o":140.34,"t":"2026-10-13T17:00:00Z","v":3665,"vw":140.347334},{"c":140.33,"h":140.35,"l":140.315,"n":26,"o":140.345,"t":"2026-10-13T17:15:00Z","v":2256,"vw":140.329433},{"c":140.4,"h":140.41,"l":140.3,"n":39,"o":140.305,"t":"2026-10-13T17:30:00Z","v":5957,"vw":140.361254},{"c":140.29,"h":140.4,"l":140.26,"n":47,"o":140.4,"t":"2026-10-13T17:45:00Z","v":3701,"vw":140.338249},{"c":140.47,"h":140.485,"l":140.275,"n":58,"o":140.2944,"t":"2026-10-13T18:00:00Z","v":10276,"vw":140.324907},{"c":140.475,"h":140.48,"l":140.43,"n":39,"o":140.48,"t":"2026-10-13T18:15:00Z","v":19035,"vw":140.464531},{"c":140.44,"h":140.4801,"l":140.43,"n":47,"o":140.475,"t":"2026-10-13T18:30:00Z","v":6567,"vw":140.459569},{"c":140.425,"h":140.44,"l":140.36,"n":37,"o":140.39,"t":"2026-10-13T18:45:00Z","v":2967,"vw":140.412604},{"c":140.56,"h":140.56,"l":140.43,"n":63,"o":140.45,"t":"2026-10-13T19:00:00Z","v":5237,"vw":140.505139},{"c":140.545,"h":140.575,"l":140.515,"n":89,"o":140.57,"t":"2026-10-13T19:15:00Z","v":13334,"vw":140.547053},{"c":140.55,"h":140.59,"l":140.54,"n":93,"o":140.56,"t":"2026-10-13T19:30:00Z","v":9724,"vw":140.561482},{"c":140.47,"h":140.565,"l":140.45,"n":219,"o":140.5307,"t":"2026-10-13T19:45:00Z","v":21415,"vw":140.506397},{"c":140.51,"h":140.51,"l":140.51,"n":6,"o":140.51,"t":"2026-10-13T20:00:00Z","v":110,"vw":140.51},{"c":140.61,"h":140.61,"l":140.6,"n":12,"o":140.6,"t":"2026-10-14T10:45:00Z","v":1010,"vw":140.605},{"c":140.8,"h":140.8,"l":140.8,"n":1,"o":140.8,"t":"2026-10-14T11:15:00Z","v":500,"vw":140.8},{"c":139.94,"h":140.13,"l":139.7,"n":138,"o":139.7,"t":"2026-10-14T13:30:00Z","v":7686,"vw":139.941984},{"c":139.77,"h":140.15,"l":139.77,"n":202,"o":139.955,"t":"2026-10-14T13:45:00Z","v":34818,"vw":139.974389},{"c":139.48,"h":139.635,"l":139.48,"n":52,"o":139.6234,"t":"2026-10-14T14:00:00Z","v":4049,"vw":139.607629},{"c":139.49,"h":139.58,"l":139.49,"n":58,"o":139.5638,"t":"2026-10-14T14:15:00Z","v":3702,"vw":139.549866},{"c":139.506,"h":139.56,"l":139.4499,"n":70,"o":139.52,"t":"2026-10-14T14:30:00Z","v":20757,"vw":139.497465},{"c":139.395,"h":139.55,"l":139.38,"n":36,"o":139.5174,"t":"2026-10-14T14:45:00Z","v":3491,"vw":139.502174},{"c":139.23,"h":139.43,"l":139.22,"n":65,"o":139.43,"t":"2026-10-14T15:00:00Z","v":4478,"vw":139.33503},{"c":139.27,"h":139.35,"l":139.27,"n":56,"o":139.34,"t":"2026-10-14T15:15:00Z","v":14543,"vw":139.29668},{"c":139.09,"h":139.2899,"l":139.09,"n":41,"o":139.255,"t":"2026-10-14T15:30:00Z","v":3179,"vw":139.168226},{"c":139.12,"h":139.2099,"l":139.0798,"n":63,"o":139.0798,"t":"2026-10-14T15:45:00Z","v":4266,"vw":139.131301},{"c":138.98,"h":139.16,"l":138.98,"n":73,"o":139.16,"t":"2026-10-14T16:00:00Z","v":5809,"vw":139.063001},{"c":138.87,"h":138.87,"l":138.85,"n":65,"o":138.86,"t":"2026-10-14T16:15:00Z","v":3780,"vw":138.859248},{"c":139.0277,"h":139.055,"l":138.84,"n":62,"o":138.84,"t":"2026-10-14T16:30:00Z","v":5382,"vw":138.930324},{"c":139.01,"h":139.02,"l":138.93,"n":49,"o":139.015,"t":"2026-10-14T16:45:00Z","v":2372,"vw":138.977974},{"c":138.91,"h":139.07,"l":138.84,"n":65,"o":139.07,"t":"2026-10-14T17:00:00Z","v":2912,"vw":138.924871},{"c":138.63,"h":138.88,"l":138.63,"n":49,"o":138.85,"t":"2026-10-14T17:15:00Z","v":2336,"vw":138.826536},{"c":138.66,"h":138.7301,"l":138.61,"n":44,"o":138.71,"t":"2026-10-14T17:30:00Z","v":2074,"vw":138.707544},{"c":138.48,"h":138.65,"l":138.48,"n":109,"o":138.65,"t":"2026-10-14T17:45:00Z","v":6065,"vw":138.569906},{"c":138.63,"h":138.63,"l":138.43,"n":46,"o":138.45,"t":"2026-10-14T18:00:00Z","v":2381,"vw":138.526694},{"c":138.62,"h":138.67,"l":138.57,"n":71,"o":138.63,"t":"2026-10-14T18:15:00Z","v":2997,"vw":138.616847},{"c":138.54,"h":138.6,"l":138.51,"n":84,"o":138.6,"t":"2026-10-14T18:30:00Z","v":2921,"vw":138.543322},{"c":138.535,"h":138.61,"l":138.52,"n":82,"o":138.5201,"t":"2026-10-14T18:45:00Z","v":11621,"vw":138.541276},{"c":138.55,"h":138.58,"l":138.46,"n":51,"o":138.46,"t":"2026-10-14T19:00:00Z","v":3860,"vw":138.549762},{"c":138.78,"h":138.78,"l":138.5782,"n":77,"o":138.59,"t":"2026-10-14T19:15:00Z","v":3154,"vw":138.706019},{"c":138.7651,"h":138.875,"l":138.68,"n":92,"o":138.75,"t":"2026-10-14T19:30:00Z","v":4316,"vw":138.755639},{"c":138.83,"h":138.84,"l":138.68,"n":300,"o":138.76,"t":"2026-10-14T19:45:00Z","v":17030,"vw":138.77432},{"c":138.31,"h":138.39,"l":138.05,"n":62,"o":138.06,"t":"2026-10-15T13:30:00Z","v":6576,"vw":138.116985},{"c":137.87,"h":138.23,"l":137.87,"n":89,"o":138.23,"t":"2026-10-15T13:45:00Z","v":4973,"vw":138.114108},{"c":138.41,"h":138.5,"l":138.1099,"n":90,"o":138.1099,"t":"2026-10-15T14:00:00Z","v":9066,"vw":138.358278},{"c":138.4,"h":138.47,"l":138.34,"n":139,"o":138.4,"t":"2026-10-15T14:15:00Z","v":14778,"vw":138.428231},{"c":138.69,"h":138.75,"l":138.35,"n":193,"o":138.39,"t":"2026-10-15T14:30:00Z","v":22523,"vw":138.492314},{"c":138.79,"h":138.79,"l":138.6,"n":124,"o":138.69,"t":"2026-10-15T14:45:00Z","v":10422,"vw":138.681584},{"c":139.025,"h":139.03,"l":138.78,"n":98,"o":138.83,"t":"2026-10-15T15:00:00Z","v":9355,"vw":138.936232},{"c":138.94,"h":139.09,"l":138.92,"n":76,"o":139.07,"t":"2026-10-15T15:15:00Z","v":6619,"vw":139.012346},{"c":138.84,"h":138.925,"l":138.84,"n":41,"o":138.89,"t":"2026-10-15T15:30:00Z","v":9322,"vw":138.887044},{"c":138.94,"h":138.9499,"l":138.8,"n":56,"o":138.84,"t":"2026-10-15T15:45:00Z","v":14788,"vw":138.9069},{"c":138.86,"h":138.99,"l":138.835,"n":78,"o":138.95,"t":"2026-10-15T16:00:00Z","v":6839,"vw":138.904049},{"c":138.74,"h":138.8399,"l":138.72,"n":49,"o":138.83,"t":"2026-10-15T16:15:00Z","v":4563,"vw":138.783829},{"c":138.83,"h":138.96,"l":138.72,"n":113,"o":138.75,"t":"2026-10-15T16:30:00Z","v":17742,"vw":138.822483},{"c":138.825,"h":138.93,"l":138.75,"n":75,"o":138.93,"t":"2026-10-15T16:45:00Z","v":10890,"vw":138.831381},{"c":138.93,"h":138.94,"l":138.84,"n":81,"o":138.88,"t":"2026-10-15T17:00:00Z","v":8799,"vw":138.872097},{"c":138.955,"h":139,"l":138.94,"n":49,"o":138.955,"t":"2026-10-15T17:15:00Z","v":13915,"vw":138.986107},{"c":139.19,"h":139.23,"l":138.9501,"n":69,"o":138.9501,"t":"2026-10-15T17:30:00Z","v":6537,"vw":139.096914},{"c":139.15,"h":139.19,"l":139.14,"n":49,"o":139.17,"t":"2026-10-15T17:45:00Z","v":3264,"vw":139.162015},{"c":138.83,"h":139.14,"l":138.83,"n":49,"o":139.14,"t":"2026-10-15T18:00:00Z","v":4522,"vw":139.031904},{"c":138.81,"h":138.87,"l":138.77,"n":36,"o":138.86,"t":"2026-10-15T18:15:00Z","v":3143,"vw":138.816408},{"c":138.89,"h":138.91,"l":138.8302,"n":39,"o":138.8302,"t":"2026-10-15T18:30:00Z","v":3901,"vw":138.880225},{"c":139.02,"h":139.02,"l":138.9,"n":49,"o":138.91,"t":"2026-10-15T18:45:00Z","v":7388,"vw":138.967161},{"c":139.3,"h":139.3,"l":139.02,"n":44,"o":139.02,"t":"2026-10-15T19:00:00Z","v":5395,"vw":139.174385},{"c":139.31,"h":139.4,"l":139.31,"n":59,"o":139.315,"t":"2026-10-15T19:15:00Z","v":7455,"vw":139.353113},{"c":139.3,"h":139.34,"l":139.25,"n":99,"o":139.28,"t":"2026-10-15T19:30:00Z","v":9480,"vw":139.301041},{"c":139.24,"h":139.36,"l":139.2,"n":333,"o":139.325,"t":"2026-10-15T19:45:00Z","v":36865,"vw":139.254826},{"c":139.23,"h":139.23,"l":139.23,"n":4,"o":139.23,"t":"2026-10-15T20:00:00Z","v":1964,"vw":139.23},{"c":139.25,"h":139.78,"l":139.132,"n":39,"o":139.53,"t":"2026-10-16T13:30:00Z","v":2131,"vw":139.417732},{"c":139.12,"h":139.28,"l":139.07,"n":56,"o":139.28,"t":"2026-10-16T13:45:00Z","v":3335,"vw":139.170028},{"c":139.09,"h":139.225,"l":138.97,"n":153,"o":139.115,"t":"2026-10-16T14:00:00Z","v":13341,"vw":139.083251},{"c":139.02,"h":139.15,"l":139.01,"n":58,"o":139.1,"t":"2026-10-16T14:15:00Z","v":12881,"vw":139.042342},{"c":139.175,"h":139.2575,"l":139.01,"n":14,"o":139.01,"t":"2026-10-16T14:30:00Z","v":2054,"vw":139.144956},{"c":139.115,"h":139.315,"l":139.08,"n":32,"o":139.2593,"t":"2026-10-16T14:45:00Z","v":22705,"vw":139.127064},{"c":138.845,"h":139.056,"l":138.8,"n":51,"o":139.056,"t":"2026-10-16T15:00:00Z","v":2543,"vw":138.909714},{"c":138.65,"h":138.84,"l":138.6135,"n":43,"o":138.79,"t":"2026-10-16T15:15:00Z","v":3509,"vw":138.703231},{"c":138.66,"h":138.7301,"l":138.64,"n":12,"o":138.64,"t":"2026-10-16T15:30:00Z","v":1709,"vw":138.710212},{"c":138.4618,"h":138.686,"l":138.4618,"n":8,"o":138.66,"t":"2026-10-16T15:45:00Z","v":2633,"vw":138.510683},{"c":138.41,"h":138.41,"l":138.29,"n":17,"o":138.36,"t":"2026-10-16T16:00:00Z","v":2438,"vw":138.346983},{"c":138.4325,"h":138.49,"l":138.395,"n":37,"o":138.49,"t":"2026-10-16T16:15:00Z","v":7431,"vw":138.437381},{"c":138.2765,"h":138.3824,"l":138.2,"n":48,"o":138.35,"t":"2026-10-16T16:30:00Z","v":7580,"vw":138.271656},{"c":138.135,"h":138.27,"l":138.11,"n":17,"o":138.27,"t":"2026-10-16T16:45:00Z","v":1753,"vw":138.144853},{"c":137.78,"h":138.1701,"l":137.745,"n":16,"o":138.1701,"t":"2026-10-16T17:00:00Z","v":3679,"vw":137.904139},{"c":137.6701,"h":137.6701,"l":137.55,"n":10,"o":137.58,"t":"2026-10-16T17:15:00Z","v":1208,"vw":137.590556},{"c":137.975,"h":137.975,"l":137.8,"n":24,"o":137.82,"t":"2026-10-16T17:30:00Z","v":2312,"vw":137.884283},{"c":137.69,"h":137.92,"l":137.6816,"n":16,"o":137.92,"t":"2026-10-16T17:45:00Z","v":3204,"vw":137.781627},{"c":137.592,"h":137.6623,"l":137.46,"n":56,"o":137.6205,"t":"2026-10-16T18:00:00Z","v":7009,"vw":137.596717},{"c":137.41,"h":137.46,"l":137.41,"n":5,"o":137.46,"t":"2026-10-16T18:15:00Z","v":220,"vw":137.435},{"c":137.48,"h":137.54,"l":137.375,"n":33,"o":137.375,"t":"2026-10-16T18:30:00Z","v":2499,"vw":137.468429},{"c":137.32,"h":137.42,"l":137.2854,"n":44,"o":137.42,"t":"2026-10-16T18:45:00Z","v":6113,"vw":137.34585},{"c":137.48,"h":137.49,"l":137.295,"n":37,"o":137.33,"t":"2026-10-16T19:00:00Z","v":3385,"vw":137.424127},{"c":137.6,"h":137.6,"l":137.42,"n":52,"o":137.59,"t":"2026-10-16T19:15:00Z","v":4745,"vw":137.559585},{"c":137.4,"h":137.655,"l":137.39,"n":66,"o":137.64,"t":"2026-10-16T19:30:00Z","v":5127,"vw":137.535127},{"c":137.64,"h":137.725,"l":137.43,"n":232,"o":137.43,"t":"2026-10-16T19:45:00Z","v":30118,"vw":137.620994},{"c":137.67,"h":137.67,"l":137.67,"n":5,"o":137.67,"t":"2026-10-16T20:00:00Z","v":495,"vw":137.67},{"c":138.37,"h":138.44,"l":138.35,"n":31,"o":138.35,"t":"2026-10-19T13:30:00Z","v":1267,"vw":138.361794},{"c":138.2,"h":138.33,"l":138.2,"n":10,"o":138.32,"t":"2026-10-19T13:45:00Z","v":12538,"vw":138.317179},{"c":138.36,"h":138.36,"l":138.135,"n":16,"o":138.2465,"t":"2026-10-19T14:00:00Z","v":1174,"vw":138.20704},{"c":138.6,"h":138.64,"l":138.57,"n":48,"o":138.6038,"t":"2026-10-19T14:15:00Z","v":5510,"vw":138.603451},{"c":138.42,"h":138.58,"l":138.3658,"n":31,"o":138.58,"t":"2026-10-19T14:30:00Z","v":5015,"vw":138.46812},{"c":138.54,"h":138.55,"l":138.44,"n":34,"o":138.45,"t":"2026-10-19T14:45:00Z","v":7233,"vw":138.490275},{"c":138.65,"h":138.7,"l":138.61,"n":96,"o":138.64,"t":"2026-10-19T15:00:00Z","v":24478,"vw":138.671946},{"c":138.91,"h":138.91,"l":138.71,"n":16,"o":138.71,"t":"2026-10-19T15:15:00Z","v":3404,"vw":138.812412},{"c":138.89,"h":138.94,"l":138.84,"n":14,"o":138.84,"t":"2026-10-19T15:30:00Z","v":2695,"vw":138.889486},{"c":138.85,"h":138.89,"l":138.83,"n":30,"o":138.86,"t":"2026-10-19T15:45:00Z","v":3164,"vw":138.864584},{"c":138.64,"h":138.78,"l":138.56,"n":31,"o":138.78,"t":"2026-10-19T16:00:00Z","v":2824,"vw":138.623236},{"c":138.56,"h":138.63,"l":138.53,"n":20,"o":138.63,"t":"2026-10-19T16:15:00Z","v":2759,"vw":138.55233},{"c":138.5401,"h":138.55,"l":138.5,"n":19,"o":138.54,"t":"2026-10-19T16:30:00Z","v":1817,"vw":138.530392},{"c":138.45,"h":138.52,"l":138.45,"n":7,"o":138.52,"t":"2026-10-19T16:45:00Z","v":411,"vw":138.49},{"c":138.405,"h":138.405,"l":138.385,"n":3,"o":138.385,"t":"2026-10-19T17:00:00Z","v":299,"vw":138.394219},{"c":138.41,"h":138.44,"l":138.38,"n":36,"o":138.3926,"t":"2026-10-19T17:15:00Z","v":10122,"vw":138.410283},{"c":138.405,"h":138.41,"l":138.35,"n":18,"o":138.39,"t":"2026-10-19T17:30:00Z","v":4423,"vw":138.381691},{"c":138.36,"h":138.36,"l":138.29,"n":41,"o":138.29,"t":"2026-10-19T17:45:00Z","v":1302,"vw":138.324176},{"c":138.435,"h":138.435,"l":138.35,"n":17,"o":138.41,"t":"2026-10-19T18:00:00Z","v":1937,"vw":138.372148},{"c":138.39,"h":138.48,"l":138.39,"n":8,"o":138.48,"t":"2026-10-19T18:15:00Z","v":917,"vw":138.458245},{"c":138.39,"h":138.41,"l":138.385,"n":8,"o":138.385,"t":"2026-10-19T18:30:00Z","v":885,"vw":138.394912},{"c":138.43,"h":138.48,"l":138.43,"n":7,"o":138.48,"t":"2026-10-19T18:45:00Z","v":574,"vw":138.449273},{"c":138.44,"h":138.5,"l":138.4,"n":33,"o":138.46,"t":"2026-10-19T19:00:00Z","v":4855,"vw":138.453605},{"c":138.55,"h":138.55,"l":138.46,"n":32,"o":138.47,"t":"2026-10-19T19:15:00Z","v":5750,"vw":138.481737},{"c":138.56,"h":138.589,"l":138.53,"n":31,"o":138.53,"t":"2026-10-19T19:30:00Z","v":4465,"vw":138.562802},{"c":138.25,"h":138.4901,"l":138.2,"n":145,"o":138.49,"t":"2026-10-19T19:45:00Z","v":12837,"vw":138.307565},{"c":138.22,"h":138.22,"l":138.22,"n":4,"o":138.22,"t":"2026-10-19T20:00:00Z","v":295,"vw":138.22},{"c":137.875,"h":138.13,"l":137.81,"n":117,"o":138.13,"t":"2026-10-20T13:30:00Z","v":7531,"vw":138.009049},{"c":138.48,"h":138.48,"l":137.84,"n":64,"o":137.84,"t":"2026-10-20T13:45:00Z","v":21884,"vw":138.298107},{"c":138.62,"h":138.6632,"l":138.44,"n":84,"o":138.48,"t":"2026-10-20T14:00:00Z","v":6277,"vw":138.565697},{"c":139.15,"h":139.17,"l":138.71,"n":89,"o":138.7499,"t":"2026-10-20T14:15:00Z","v":7930,"vw":138.922095},{"c":139.15,"h":139.255,"l":139.025,"n":215,"o":139.255,"t":"2026-10-20T14:30:00Z","v":29014,"vw":139.156529},{"c":139.21,"h":139.27,"l":139.115,"n":119,"o":139.145,"t":"2026-10-20T14:45:00Z","v":10582,"vw":139.17956},{"c":138.56,"h":139.19,"l":138.56,"n":137,"o":139.19,"t":"2026-10-20T15:00:00Z","v":13046,"vw":139.045018},{"c":138.73,"h":138.86,"l":138.665,"n":81,"o":138.665,"t":"2026-10-20T15:15:00Z","v":6171,"vw":138.77596},{"c":138.795,"h":138.82,"l":138.62,"n":52,"o":138.73,"t":"2026-10-20T15:30:00Z","v":4502,"vw":138.692541},{"c":138.81,"h":138.85,"l":138.69,"n":77,"o":138.78,"t":"2026-10-20T15:45:00Z","v":31498,"vw":138.751229},{"c":138.73,"h":138.84,"l":138.71,"n":49,"o":138.84,"t":"2026-10-20T16:00:00Z","v":4318,"vw":138.793159},{"c":138.73,"h":138.745,"l":138.59,"n":74,"o":138.74,"t":"2026-10-20T16:15:00Z","v":6230,"vw":138.660569},{"c":138.77,"h":138.8199,"l":138.71,"n":100,"o":138.73,"t":"2026-10-20T16:30:00Z","v":16206,"vw":138.780438},{"c":138.615,"h":138.78,"l":138.58,"n":97,"o":138.745,"t":"2026-10-20T16:45:00Z","v":17216,"vw":138.716977},{"c":138.615,"h":138.67,"l":138.565,"n":97,"o":138.61,"t":"2026-10-20T17:00:00Z","v":9243,"vw":138.618403},{"c":138.76,"h":138.79,"l":138.64,"n":50,"o":138.67,"t":"2026-10-20T17:15:00Z","v":5264,"vw":138.70282},{"c":138.815,"h":138.83,"l":138.76,"n":49,"o":138.83,"t":"2026-10-20T17:30:00Z","v":4771,"vw":138.787196},{"c":138.79,"h":138.86,"l":138.77,"n":51,"o":138.815,"t":"2026-10-20T17:45:00Z","v":7134,"vw":138.803116},{"c":138.83,"h":138.83,"l":138.73,"n":61,"o":138.82,"t":"2026-10-20T18:00:00Z","v":6638,"vw":138.782343},{"c":138.7,"h":138.79,"l":138.7,"n":53,"o":138.79,"t":"2026-10-20T18:15:00Z","v":4778,"vw":138.756364},{"c":138.535,"h":138.71,"l":138.535,"n":88,"o":138.705,"t":"2026-10-20T18:30:00Z","v":7576,"vw":138.644726},{"c":138.67,"h":138.685,"l":138.53,"n":45,"o":138.53,"t":"2026-10-20T18:45:00Z","v":4498,"vw":138.642477},{"c":138.605,"h":138.67,"l":138.605,"n":76,"o":138.645,"t":"2026-10-20T19:00:00Z","v":11232,"vw":138.648796},{"c":138.52,"h":138.61,"l":138.48,"n":102,"o":138.605,"t":"2026-10-20T19:15:00Z","v":12332,"vw":138.560572},{"c":138.58,"h":138.585,"l":138.48,"n":99,"o":138.495,"t":"2026-10-20T19:30:00Z","v":9031,"vw":138.52143},{"c":138.64,"h":138.64,"l":138.545,"n":227,"o":138.57,"t":"2026-10-20T19:45:00Z","v":19943,"vw":138.587217},{"c":138.68,"h":138.68,"l":138.68,"n":8,"o":138.68,"t":"2026-10-20T20:00:00Z","v":1133,"vw":138.68},{"c":139.03,"h":139.16,"l":138.96,"n":46,"o":139.06,"t":"2026-10-21T13:30:00Z","v":4007,"vw":139.048561},{"c":139.0314,"h":139.13,"l":139.0314,"n":24,"o":139.13,"t":"2026-10-21T13:45:00Z","v":2839,"vw":139.066085},{"c":138.72,"h":139.0499,"l":138.66,"n":16,"o":139.0499,"t":"2026-10-21T14:00:00Z","v":1688,"vw":138.872782},{"c":138.745,"h":138.79,"l":138.7,"n":22,"o":138.725,"t":"2026-10-21T14:15:00Z","v":3072,"vw":138.74126},{"c":138.87,"h":138.9284,"l":138.8501,"n":11,"o":138.9284,"t":"2026-10-21T14:30:00Z","v":2415,"vw":138.877917},{"c":139.1,"h":139.11,"l":139.0501,"n":16,"o":139.1,"t":"2026-10-21T14:45:00Z","v":2951,"vw":139.074591},{"c":139.14,"h":139.185,"l":139.08,"n":67,"o":139.095,"t":"2026-10-21T15:00:00Z","v":18561,"vw":139.123746},{"c":139.3,"h":139.3,"l":139.11,"n":20,"o":139.2,"t":"2026-10-21T15:15:00Z","v":2447,"vw":139.227415},{"c":139.3851,"h":139.4,"l":139.305,"n":14,"o":139.305,"t":"2026-10-21T15:30:00Z","v":3486,"vw":139.360635},{"c":139.43,"h":139.4548,"l":139.41,"n":18,"o":139.43,"t":"2026-10-21T15:45:00Z","v":3247,"vw":139.436847},{"c":139.3699,"h":139.4151,"l":139.3699,"n":13,"o":139.395,"t":"2026-10-21T16:00:00Z","v":3405,"vw":139.392411},{"c":139.3101,"h":139.4198,"l":139.3101,"n":26,"o":139.3857,"t":"2026-10-21T16:15:00Z","v":6857,"vw":139.390367},{"c":139.46,"h":139.615,"l":139.33,"n":50,"o":139.355,"t":"2026-10-21T16:30:00Z","v":5480,"vw":139.436192},{"c":139.55,"h":139.55,"l":139.45,"n":12,"o":139.48,"t":"2026-10-21T16:45:00Z","v":1688,"vw":139.532069},{"c":139.64,"h":139.64,"l":139.54,"n":13,"o":139.5751,"t":"2026-10-21T17:00:00Z","v":1399,"vw":139.582784},{"c":139.65,"h":139.68,"l":139.63,"n":6,"o":139.63,"t":"2026-10-21T17:15:00Z","v":718,"vw":139.644124},{"c":139.5933,"h":139.6553,"l":139.59,"n":13,"o":139.6553,"t":"2026-10-21T17:30:00Z","v":3469,"vw":139.634599},{"c":139.62,"h":139.66,"l":139.62,"n":28,"o":139.65,"t":"2026-10-21T17:45:00Z","v":11535,"vw":139.657823},{"c":139.63,"h":139.63,"l":139.565,"n":17,"o":139.59,"t":"2026-10-21T18:00:00Z","v":5927,"vw":139.612397},{"c":139.675,"h":139.71,"l":139.6501,"n":21,"o":139.71,"t":"2026-10-21T18:15:00Z","v":2314,"vw":139.669321},{"c":139.675,"h":139.7,"l":139.675,"n":11,"o":139.6878,"t":"2026-10-21T18:30:00Z","v":1090,"vw":139.691481},{"c":139.27,"h":139.6772,"l":139.27,"n":34,"o":139.6772,"t":"2026-10-21T18:45:00Z","v":4046,"vw":139.514149},{"c":139.165,"h":139.23,"l":139.02,"n":62,"o":139.23,"t":"2026-10-21T19:00:00Z","v":11658,"vw":139.130088},{"c":139.44,"h":139.44,"l":139.2,"n":65,"o":139.2,"t":"2026-10-21T19:15:00Z","v":5044,"vw":139.286671},{"c":139.41,"h":139.455,"l":139.41,"n":57,"o":139.445,"t":"2026-10-21T19:30:00Z","v":8675,"vw":139.432369},{"c":139.515,"h":139.57,"l":139.47,"n":98,"o":139.52,"t":"2026-10-21T19:45:00Z","v":8561,"vw":139.521165},{"c":139.51,"h":139.51,"l":139.51,"n":6,"o":139.51,"t":"2026-10-21T20:00:00Z","v":1178,"vw":139.51},{"c":138.265,"h":138.38,"l":138.21,"n":54,"o":138.21,"t":"2026-10-22T13:30:00Z","v":4430,"vw":138.30447},{"c":138.34,"h":138.345,"l":138.04,"n":64,"o":138.23,"t":"2026-10-22T13:45:00Z","v":5151,"vw":138.124578},{"c":138.19,"h":138.42,"l":138.135,"n":51,"o":138.38,"t":"2026-10-22T14:00:00Z","v":7838,"vw":138.197519},{"c":137.64,"h":138.12,"l":137.635,"n":60,"o":138.08,"t":"2026-10-22T14:15:00Z","v":5893,"vw":137.992184},{"c":137.54,"h":137.6693,"l":137.47,"n":36,"o":137.6693,"t":"2026-10-22T14:30:00Z","v":2660,"vw":137.561332},{"c":137.66,"h":137.66,"l":137.455,"n":36,"o":137.51,"t":"2026-10-22T14:45:00Z","v":3094,"vw":137.534171},{"c":137.52,"h":137.66,"l":137.52,"n":54,"o":137.66,"t":"2026-10-22T15:00:00Z","v":5684,"vw":137.577614},{"c":137.81,"h":137.85,"l":137.505,"n":44,"o":137.505,"t":"2026-10-22T15:15:00Z","v":3924,"vw":137.717605},{"c":137.6899,"h":137.69,"l":137.52,"n":91,"o":137.6,"t":"2026-10-22T15:30:00Z","v":14638,"vw":137.633319},{"c":137.89,"h":137.92,"l":137.64,"n":20,"o":137.68,"t":"2026-10-22T15:45:00Z","v":2316,"vw":137.774327},{"c":137.9699,"h":137.985,"l":137.92,"n":52,"o":137.97,"t":"2026-10-22T16:00:00Z","v":6916,"vw":137.963626},{"c":138.02,"h":138.11,"l":137.99,"n":75,"o":137.99,"t":"2026-10-22T16:15:00Z","v":12557,"vw":138.058685},{"c":137.79,"h":137.93,"l":137.78,"n":12,"o":137.92,"t":"2026-10-22T16:30:00Z","v":2645,"vw":137.821369}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.32222368220569253,"strike":146.6374238269354,"iv":0.15839015720256303,"gamma":0.02667570910759953,"theta":-0.02049446185351341,"vega":0.06594705944377219,"rho":0.009399572680488064,"breakevenPct":6.654798976080331},{"delta":0.15,"premium":0.5616865269901451,"strike":146.133291522126,"iv":0.1837019895643557,"gamma":0.03185884306037405,"theta":-0.031195096902570617,"vega":0.0897439207909416,"rho":0.014434741040536448,"breakevenPct":6.462717213960493},{"delta":0.2,"premium":0.7011841720633623,"strike":143.97631655873275,"iv":0.16482085876908384,"gamma":0.04360631805692274,"theta":-0.03410749781389747,"vega":0.10906610634236125,"rho":0.01921976712750287,"breakevenPct":4.998549046226949},{"delta":0.25,"premium":0.832428859040129,"strike":142.34056912767898,"iv":0.14636232794824955,"gamma":0.0557341653802869,"theta":-0.035103800723369404,"vega":0.1235948582136577,"rho":0.023989167562507237,"breakevenPct":3.9066681085123056},{"delta":0.3,"premium":0.990358340279192,"strike":141.23094439813872,"iv":0.13635497270357555,"gamma":0.06544686854195103,"theta":-0.0365397002487116,"vega":0.13523511818557518,"rho":0.02885641616733449,"breakevenPct":3.2159828277944147},{"delta":0.35,"premium":1.2375634175674588,"strike":140.4331642198201,"iv":0.1371585958224138,"gamma":0.06911160524365662,"theta":-0.0391860993890734,"vega":0.1434578876058573,"rho":0.03426489613246515,"breakevenPct":2.816407313584137},{"delta":0.4,"premium":1.5310792349726774,"strike":139.724043715847,"iv":0.14075218579234972,"gamma":0.0704103825136612,"theta":-0.04204863387978142,"vega":0.14955573770491803,"rho":0.03968768624821941,"breakevenPct":2.5147855075257164},{"delta":0.45,"premium":1.8555327868852458,"strike":139.04098360655738,"iv":0.14409918032786886,"gamma":0.07068360655737704,"theta":-0.04464426229508197,"vega":0.15365409836065574,"rho":0.044908739767142464,"breakevenPct":2.254529641804653},{"delta":0.5,"premium":2.2588778409090913,"strike":138.33238636363637,"iv":0.14883977272727275,"gamma":0.06883068181818182,"theta":-0.04680284090909091,"vega":0.1544340909090909,"rho":0.05016234899627436,"breakevenPct":2.032995285975365},{"delta":0.55,"premium":2.7201562500000005,"strike":137.584375,"iv":0.15413406250000003,"gamma":0.065988125,"theta":-0.048589687500000006,"vega":0.1532453125,"rho":0.05541855086121391,"breakevenPct":1.824901117642789},{"delta":0.6,"premium":3.2727605118829977,"strike":136.76965265082268,"iv":0.16079561243144425,"gamma":0.06182577696526508,"theta":-0.05006855575868373,"vega":0.14977184643510055,"rho":0.06066638868195398,"breakevenPct":1.63467099405303},{"delta":0.65,"premium":3.955133079847909,"strike":135.84980988593156,"iv":0.1693406844106464,"gamma":0.05620912547528517,"theta":-0.051149809885931555,"vega":0.14366330798479085,"rho":0.06588131815798738,"breakevenPct":1.4623288814714221},{"delta":0.7,"premium":4.634394904458598,"strike":134.88747346072188,"iv":0.1728388535031847,"gamma":0.051726114649681534,"theta":-0.050108704883227176,"vega":0.1349072186836518,"rho":0.07105333710435578,"breakevenPct":1.2568897345093886},{"delta":0.75,"premium":5.598467432950191,"strike":133.68582375478928,"iv":0.18179808429118774,"gamma":0.04509501915708813,"theta":-0.04913409961685823,"vega":0.1233007662835249,"rho":0.07609532896296983,"breakevenPct":1.0844699816673775},{"delta":0.8,"premium":6.947826086956524,"strike":132.12771739130434,"iv":0.19624239130434784,"gamma":0.03666195652173912,"theta":-0.04785760869565217,"vega":0.10864320652173912,"rho":0.08093148837592067,"breakevenPct":0.93297298661796},{"delta":0.85,"premium":9.256130268199232,"strike":129.639846743295,"iv":0.22597624521072796,"gamma":0.02651149425287357,"theta":-0.046803448275862074,"vega":0.09044636015325672,"rho":0.08508487262576171,"breakevenPct":0.8026540470964931},{"delta":0.9,"premium":12.445930232558139,"strike":126.22674418604652,"iv":0.2583424418604651,"gamma":0.01744418604651163,"theta":-0.04232558139534884,"vega":0.0681046511627907,"rho":0.0884974070013612,"breakevenPct":0.6405939608133128}],"put":[{"delta":0.1,"premium":0.675,"strike":122.36435238714755,"iv":0.3511023626686434,"gamma":0.012840554494563719,"theta":-0.03933349679747991,"vega":0.06837103838756026,"rho":-0.01229967083356519,"breakevenPct":11.684917347305646},{"delta":0.15,"premium":0.7925486485792002,"strike":128.701945943168,"iv":0.2536979049778915,"gamma":0.02361587635455786,"theta":-0.036806123319685816,"vega":0.0908188896747728,"rho":-0.01852402555689945,"breakevenPct":7.170769072800056},{"delta":0.2,"premium":0.919820968920279,"strike":131.89641937840557,"iv":0.20577609609403816,"gamma":0.03494150722592987,"theta":-0.03492231522621306,"vega":0.10905154607326234,"rho":-0.02478573952044724,"breakevenPct":4.94477218267995},{"delta":0.25,"premium":1.0801676890761682,"strike":133.70111792717447,"iv":0.18168963888963374,"gamma":0.04499507631729102,"theta":-0.034549470228049106,"vega":0.12333421736935038,"rho":-0.030778996227273016,"breakevenPct":3.75139688068924},{"delta":0.3,"premium":1.3055555555555554,"strike":134.90277777777777,"iv":0.17202916666666668,"gamma":0.05203611111111111,"theta":-0.03544166666666666,"vega":0.13495694444444442,"rho":-0.03672971725686639,"breakevenPct":3.0428752288103347},{"delta":0.35,"premium":1.5158333333333331,"strike":135.95416666666668,"iv":0.1615675,"gamma":0.05899291666666666,"theta":-0.034736666666666666,"vega":0.14381958333333333,"rho":-0.04273659162971875,"breakevenPct":2.4324455088661474},{"delta":0.4,"premium":1.7520293609671849,"strike":136.82556131260793,"iv":0.15433039723661485,"gamma":0.06441848013816925,"theta":-0.03370932642487047,"vega":0.14981381692573403,"rho":-0.0486742369493348,"breakevenPct":1.971455147949229},{"delta":0.45,"premium":2.040361445783133,"strike":137.60090361445782,"iv":0.15061656626506026,"gamma":0.06748298192771085,"theta":-0.03289909638554217,"vega":0.15322334337349397,"rho":-0.05454223494238412,"breakevenPct":1.6180113443103932},{"delta":0.5,"premium":2.3305555555555557,"strike":138.32638888888889,"iv":0.14642361111111113,"gamma":0.06997500000000001,"theta":-0.031357638888888886,"vega":0.15440625,"rho":-0.060382569515903435,"breakevenPct":1.3021022328664267},{"delta":0.55,"premium":2.6105000000000005,"strike":139.02,"iv":0.14080199999999998,"gamma":0.07239000000000001,"theta":-0.028919999999999998,"vega":0.15367399999999998,"rho":-0.06620848689066813,"breakevenPct":1.0018869293852863},{"delta":0.6,"premium":2.9604999999999997,"strike":139.68666666666667,"iv":0.13753533333333334,"gamma":0.07205666666666667,"theta":-0.026253333333333337,"vega":0.149474,"rho":-0.07196309619260559,"breakevenPct":0.7720686068171303},{"delta":0.65,"premium":3.3198529411764706,"strike":140.3388746803069,"iv":0.13362787723785166,"gamma":0.07098503836317135,"theta":-0.02303452685421995,"vega":0.1431624040920716,"rho":-0.07769442778167114,"breakevenPct":0.559531359945971},{"delta":0.7,"premium":3.6875,"strike":140.97826086956522,"iv":0.12915217391304348,"gamma":0.06925869565217391,"theta":-0.01932608695652174,"vega":0.13497826086956521,"rho":-0.08340511687064273,"breakevenPct":0.3623188405796965},{"delta":0.75,"premium":4.2777511961722485,"strike":141.77033492822966,"iv":0.12938516746411483,"gamma":0.06303732057416267,"theta":-0.015887559808612436,"vega":0.12299090909090908,"rho":-0.08908976740079487,"breakevenPct":0.21584749832539685},{"delta":0.8,"premium":5.109259259259259,"strike":142.7755991285403,"iv":0.13322287581699346,"gamma":0.054064488017429184,"theta":-0.012495642701525051,"vega":0.10848649237472766,"rho":-0.09484186901536681,"breakevenPct":0.08974535940122828},{"delta":0.85,"premium":5.880621572212065,"strike":143.72577696526508,"iv":0.13088884826325412,"gamma":0.04554058500914077,"theta":-0.0071550274223034765,"vega":0.09005868372943328,"rho":-0.100573949973658,"breakevenPct":0.07585132397511611},{"delta":0.9,"premium":7.026470588235294,"strike":145.02941176470588,"iv":0.1288279411764706,"gamma":0.034350000000000006,"theta":-0.0008191176470588243,"vega":0.06685147058823529,"rho":-0.10649865115569808,"breakevenPct":0.15454037046998767}]},"raw":{"call":[{"delta":0.1,"premium":0.32222368220569253,"strike":146.6374238269354,"iv":0.15839015720256303,"gamma":0.02667570910759953,"theta":-0.02049446185351341,"vega":0.06594705944377219,"rho":0.009399572680488064,"breakevenPct":6.654798976080331},{"delta":0.15,"premium":0.5616865269901451,"strike":146.133291522126,"iv":0.1837019895643557,"gamma":0.03185884306037405,"theta":-0.031195096902570617,"vega":0.0897439207909416,"rho":0.014434741040536448,"breakevenPct":6.462717213960493},{"delta":0.2,"premium":0.7011841720633623,"strike":143.97631655873275,"iv":0.16482085876908384,"gamma":0.04360631805692274,"theta":-0.03410749781389747,"vega":0.10906610634236125,"rho":0.01921976712750287,"breakevenPct":4.998549046226949},{"delta":0.25,"premium":0.832428859040129,"strike":142.34056912767898,"iv":0.14636232794824955,"gamma":0.0557341653802869,"theta":-0.035103800723369404,"vega":0.1235948582136577,"rho":0.023989167562507237,"breakevenPct":3.9066681085123056},{"delta":0.3,"premium":0.990358340279192,"strike":141.23094439813872,"iv":0.13635497270357555,"gamma":0.06544686854195103,"theta":-0.0365397002487116,"vega":0.13523511818557518,"rho":0.02885641616733449,"breakevenPct":3.2159828277944147},{"delta":0.35,"premium":1.2375634175674588,"strike":140.4331642198201,"iv":0.1371585958224138,"gamma":0.06911160524365662,"theta":-0.0391860993890734,"vega":0.1434578876058573,"rho":0.03426489613246515,"breakevenPct":2.816407313584137},{"delta":0.4,"premium":1.5310792349726774,"strike":139.724043715847,"iv":0.14075218579234972,"gamma":0.0704103825136612,"theta":-0.04204863387978142,"vega":0.14955573770491803,"rho":0.03968768624821941,"breakevenPct":2.5147855075257164},{"delta":0.45,"premium":1.8555327868852458,"strike":139.04098360655738,"iv":0.14409918032786886,"gamma":0.07068360655737704,"theta":-0.04464426229508197,"vega":0.15365409836065574,"rho":0.044908739767142464,"breakevenPct":2.254529641804653},{"delta":0.5,"premium":2.2588778409090913,"strike":138.33238636363637,"iv":0.14883977272727275,"gamma":0.06883068181818182,"theta":-0.04680284090909091,"vega":0.1544340909090909,"rho":0.05016234899627436,"breakevenPct":2.032995285975365},{"delta":0.55,"premium":2.7201562500000005,"strike":137.584375,"iv":0.15413406250000003,"gamma":0.065988125,"theta":-0.048589687500000006,"vega":0.1532453125,"rho":0.05541855086121391,"breakevenPct":1.824901117642789},{"delta":0.6,"premium":3.2727605118829977,"strike":136.76965265082268,"iv":0.16079561243144425,"gamma":0.06182577696526508,"theta":-0.05006855575868373,"vega":0.14977184643510055,"rho":0.06066638868195398,"breakevenPct":1.63467099405303},{"delta":0.65,"premium":3.955133079847909,"strike":135.84980988593156,"iv":0.1693406844106464,"gamma":0.05620912547528517,"theta":-0.051149809885931555,"vega":0.14366330798479085,"rho":0.06588131815798738,"breakevenPct":1.4623288814714221},{"delta":0.7,"premium":4.634394904458598,"strike":134.88747346072188,"iv":0.1728388535031847,"gamma":0.051726114649681534,"theta":-0.050108704883227176,"vega":0.1349072186836518,"rho":0.07105333710435578,"breakevenPct":1.2568897345093886},{"delta":0.75,"premium":5.598467432950191,"strike":133.68582375478928,"iv":0.18179808429118774,"gamma":0.04509501915708813,"theta":-0.04913409961685823,"vega":0.1233007662835249,"rho":0.07609532896296983,"breakevenPct":1.0844699816673775},{"delta":0.8,"premium":6.947826086956524,"strike":132.12771739130434,"iv":0.19624239130434784,"gamma":0.03666195652173912,"theta":-0.04785760869565217,"vega":0.10864320652173912,"rho":0.08093148837592067,"breakevenPct":0.93297298661796},{"delta":0.85,"premium":9.256130268199232,"strike":129.639846743295,"iv":0.22597624521072796,"gamma":0.02651149425287357,"theta":-0.046803448275862074,"vega":0.09044636015325672,"rho":0.08508487262576171,"breakevenPct":0.8026540470964931},{"delta":0.9,"premium":12.445930232558139,"strike":126.22674418604652,"iv":0.2583424418604651,"gamma":0.01744418604651163,"theta":-0.04232558139534884,"vega":0.0681046511627907,"rho":0.0884974070013612,"breakevenPct":0.6405939608133128}],"put":[{"delta":0.1,"premium":0.675,"strike":122.36435238714755,"iv":0.3511023626686434,"gamma":0.012840554494563719,"theta":-0.03933349679747991,"vega":0.06837103838756026,"rho":-0.01229967083356519,"breakevenPct":11.684917347305646},{"delta":0.15,"premium":0.7925486485792002,"strike":128.701945943168,"iv":0.2536979049778915,"gamma":0.02361587635455786,"theta":-0.036806123319685816,"vega":0.0908188896747728,"rho":-0.01852402555689945,"breakevenPct":7.170769072800056},{"delta":0.2,"premium":0.919820968920279,"strike":131.89641937840557,"iv":0.20577609609403816,"gamma":0.03494150722592987,"theta":-0.03492231522621306,"vega":0.10905154607326234,"rho":-0.02478573952044724,"breakevenPct":4.94477218267995},{"delta":0.25,"premium":1.0801676890761682,"strike":133.70111792717447,"iv":0.18168963888963374,"gamma":0.04499507631729102,"theta":-0.034549470228049106,"vega":0.12333421736935038,"rho":-0.030778996227273016,"breakevenPct":3.75139688068924},{"delta":0.3,"premium":1.3055555555555554,"strike":134.90277777777777,"iv":0.17202916666666668,"gamma":0.05203611111111111,"theta":-0.03544166666666666,"vega":0.13495694444444442,"rho":-0.03672971725686639,"breakevenPct":3.0428752288103347},{"delta":0.35,"premium":1.5158333333333331,"strike":135.95416666666668,"iv":0.1615675,"gamma":0.05899291666666666,"theta":-0.034736666666666666,"vega":0.14381958333333333,"rho":-0.04273659162971875,"breakevenPct":2.4324455088661474},{"delta":0.4,"premium":1.7520293609671849,"strike":136.82556131260793,"iv":0.15433039723661485,"gamma":0.06441848013816925,"theta":-0.03370932642487047,"vega":0.14981381692573403,"rho":-0.0486742369493348,"breakevenPct":1.971455147949229},{"delta":0.45,"premium":2.040361445783133,"strike":137.60090361445782,"iv":0.15061656626506026,"gamma":0.06748298192771085,"theta":-0.03289909638554217,"vega":0.15322334337349397,"rho":-0.05454223494238412,"breakevenPct":1.6180113443103932},{"delta":0.5,"premium":2.3305555555555557,"strike":138.32638888888889,"iv":0.14642361111111113,"gamma":0.06997500000000001,"theta":-0.031357638888888886,"vega":0.15440625,"rho":-0.060382569515903435,"breakevenPct":1.3021022328664267},{"delta":0.55,"premium":2.6105000000000005,"strike":139.02,"iv":0.14080199999999998,"gamma":0.07239000000000001,"theta":-0.028919999999999998,"vega":0.15367399999999998,"rho":-0.06620848689066813,"breakevenPct":1.0018869293852863},{"delta":0.6,"premium":2.9604999999999997,"strike":139.68666666666667,"iv":0.13753533333333334,"gamma":0.07205666666666667,"theta":-0.026253333333333337,"vega":0.149474,"rho":-0.07196309619260559,"breakevenPct":0.7720686068171303},{"delta":0.65,"premium":3.3198529411764706,"strike":140.3388746803069,"iv":0.13362787723785166,"gamma":0.07098503836317135,"theta":-0.02303452685421995,"vega":0.1431624040920716,"rho":-0.07769442778167114,"breakevenPct":0.559531359945971},{"delta":0.7,"premium":3.6875,"strike":140.97826086956522,"iv":0.12915217391304348,"gamma":0.06925869565217391,"theta":-0.01932608695652174,"vega":0.13497826086956521,"rho":-0.08340511687064273,"breakevenPct":0.3623188405796965},{"delta":0.75,"premium":4.2777511961722485,"strike":141.77033492822966,"iv":0.12938516746411483,"gamma":0.06303732057416267,"theta":-0.015887559808612436,"vega":0.12299090909090908,"rho":-0.08908976740079487,"breakevenPct":0.21584749832539685},{"delta":0.8,"premium":5.109259259259259,"strike":142.7755991285403,"iv":0.13322287581699346,"gamma":0.054064488017429184,"theta":-0.012495642701525051,"vega":0.10848649237472766,"rho":-0.09484186901536681,"breakevenPct":0.08974535940122828},{"delta":0.85,"premium":5.880621572212065,"strike":143.72577696526508,"iv":0.13088884826325412,"gamma":0.04554058500914077,"theta":-0.0071550274223034765,"vega":0.09005868372943328,"rho":-0.100573949973658,"breakevenPct":0.07585132397511611},{"delta":0.9,"premium":7.026470588235294,"strike":145.02941176470588,"iv":0.1288279411764706,"gamma":0.034350000000000006,"theta":-0.0008191176470588243,"vega":0.06685147058823529,"rho":-0.10649865115569808,"breakevenPct":0.15454037046998767}]}},"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"}}