{"symbol":"BMI","url":"https://intraalpha.com/companies/BMI","capturedAt":"2026-10-23T10:07:07.246Z","state":"ready","quote":{"symbol":"BMI","last_price":149.64,"prev_close":131.86,"regular_close":149.64,"change":17.78,"change_pct":13.484,"regular_change":17.78,"regular_change_pct":13.484,"extended_change":0,"extended_change_pct":0,"bid":124.8,"ask":221.8,"bid_size":100,"ask_size":100,"volume":1235177,"vwap":145.834745,"open":130,"high":150.27,"low":129.14,"close":149.64,"trade_count":26126,"last_trade_at":"2026-10-22T23:00:00.003980968Z","last_quote_at":"2026-10-23T08:48:48.387682522Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:06:58.98517554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BMI","fetched_at":"2026-10-23T10:07:04.738262+00:00","name":"Badger Meter Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Badger Meter, Inc. manufactures and markets flow measurement, control, quality and communication solutions in the United States, Asia, Canada, Europe, Mexico, the Middle East, and internationally. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3822206000,"ebitda":196710000,"pe_ratio":30.81,"peg_ratio":3.063,"book_value":23.56,"dividend_per_share":1.6,"dividend_yield":0.0124,"eps":4.28,"revenue_ttm":880955000,"gross_profit_ttm":363923000,"profit_margin":0.143,"operating_margin_ttm":0.177,"return_on_assets_ttm":0.106,"return_on_equity_ttm":0.185,"quarterly_earnings_growth":-0.128,"quarterly_revenue_growth":-0.066,"analyst_target_price":154.12,"analyst_number":3,"beta":0.638,"fifty_two_week_high":190.09,"fifty_two_week_low":111.36,"fifty_day_ma":129.89,"two_hundred_day_ma":139.37,"shares_outstanding":28986800,"forward_pe":26.18,"price_to_sales":4.339,"price_to_book":5.61,"ev_to_revenue":4.243,"ev_to_ebitda":18.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:07:04.738262+00:00"},"optionObservedAt":"2026-10-22T19:55:03.512Z","bars":[{"c":126.665,"h":127.04,"l":126.665,"n":24,"o":127.04,"t":"2026-10-16T13:30:00Z","v":4560,"vw":127.02592},{"c":126.6725,"h":126.6725,"l":126.6725,"n":8,"o":126.6725,"t":"2026-10-16T13:35:00Z","v":207,"vw":126.6725},{"c":127.99,"h":128,"l":127.91,"n":19,"o":127.91,"t":"2026-10-16T13:40:00Z","v":1025,"vw":127.984463},{"c":128.975,"h":128.975,"l":128.975,"n":12,"o":128.975,"t":"2026-10-16T13:45:00Z","v":348,"vw":128.975},{"c":128.5,"h":128.605,"l":128.16,"n":53,"o":128.405,"t":"2026-10-16T13:50:00Z","v":3331,"vw":128.33173},{"c":129,"h":129,"l":128.99,"n":46,"o":128.99,"t":"2026-10-16T13:55:00Z","v":4898,"vw":128.997892},{"c":128.985,"h":129.2439,"l":128.97,"n":51,"o":128.97,"t":"2026-10-16T14:00:00Z","v":1392,"vw":129.054694},{"c":128.36,"h":128.36,"l":128.36,"n":21,"o":128.36,"t":"2026-10-16T14:05:00Z","v":306,"vw":128.36},{"c":127.4313,"h":127.57,"l":127.08,"n":28,"o":127.57,"t":"2026-10-16T14:10:00Z","v":2029,"vw":127.197865},{"c":127,"h":127,"l":127,"n":14,"o":127,"t":"2026-10-16T14:15:00Z","v":1193,"vw":127},{"c":127.29,"h":127.29,"l":127.27,"n":21,"o":127.27,"t":"2026-10-16T14:20:00Z","v":484,"vw":127.276173},{"c":128.0598,"h":128.0598,"l":127.555,"n":36,"o":127.555,"t":"2026-10-16T14:25:00Z","v":431,"vw":127.808656},{"c":127.95,"h":127.95,"l":127.95,"n":21,"o":127.95,"t":"2026-10-16T14:30:00Z","v":333,"vw":127.95},{"c":127.4575,"h":127.475,"l":127.435,"n":56,"o":127.435,"t":"2026-10-16T14:35:00Z","v":901,"vw":127.455833},{"c":126.92,"h":127.03,"l":126.92,"n":34,"o":127.03,"t":"2026-10-16T14:40:00Z","v":828,"vw":126.97},{"c":127.065,"h":127.065,"l":127.065,"n":11,"o":127.065,"t":"2026-10-16T14:45:00Z","v":266,"vw":127.065},{"c":126.975,"h":127.065,"l":126.975,"n":39,"o":127.065,"t":"2026-10-16T14:50:00Z","v":2494,"vw":126.994991},{"c":126.51,"h":126.63,"l":126.5,"n":113,"o":126.6086,"t":"2026-10-16T15:05:00Z","v":2783,"vw":126.550446},{"c":126.76,"h":126.76,"l":126.35,"n":10,"o":126.35,"t":"2026-10-16T15:15:00Z","v":370,"vw":126.500506},{"c":126.395,"h":126.395,"l":126.18,"n":139,"o":126.29,"t":"2026-10-16T15:20:00Z","v":5192,"vw":126.360574},{"c":126.2,"h":126.2,"l":126.2,"n":15,"o":126.2,"t":"2026-10-16T15:30:00Z","v":157,"vw":126.2},{"c":126.19,"h":126.455,"l":126.02,"n":46,"o":126.455,"t":"2026-10-16T15:35:00Z","v":1066,"vw":126.263235},{"c":126.42,"h":126.485,"l":126.06,"n":51,"o":126.08,"t":"2026-10-16T15:40:00Z","v":2279,"vw":126.326353},{"c":126.405,"h":126.4575,"l":126.405,"n":32,"o":126.44,"t":"2026-10-16T15:50:00Z","v":991,"vw":126.417617},{"c":126.76,"h":126.86,"l":126.3307,"n":173,"o":126.405,"t":"2026-10-16T15:55:00Z","v":6484,"vw":126.593453},{"c":126.96,"h":127.0125,"l":126.695,"n":49,"o":126.695,"t":"2026-10-16T16:00:00Z","v":1023,"vw":126.871},{"c":126.785,"h":126.785,"l":126.65,"n":42,"o":126.65,"t":"2026-10-16T16:05:00Z","v":1845,"vw":126.766679},{"c":126.45,"h":126.775,"l":126.45,"n":52,"o":126.62,"t":"2026-10-16T16:10:00Z","v":1794,"vw":126.621875},{"c":126.63,"h":126.63,"l":126.63,"n":15,"o":126.63,"t":"2026-10-16T16:15:00Z","v":422,"vw":126.63},{"c":127.415,"h":127.6,"l":126.595,"n":153,"o":126.595,"t":"2026-10-16T16:25:00Z","v":5157,"vw":127.308921},{"c":127.525,"h":127.64,"l":127.14,"n":250,"o":127.36,"t":"2026-10-16T16:30:00Z","v":18501,"vw":127.495354},{"c":127.4797,"h":127.625,"l":127.4,"n":111,"o":127.525,"t":"2026-10-16T16:35:00Z","v":4563,"vw":127.54157},{"c":126.97,"h":127.03,"l":126.97,"n":18,"o":127.03,"t":"2026-10-16T16:40:00Z","v":1010,"vw":126.98875},{"c":126.44,"h":126.44,"l":126.44,"n":23,"o":126.44,"t":"2026-10-16T16:55:00Z","v":560,"vw":126.44},{"c":126.08,"h":126.5747,"l":126.08,"n":66,"o":126.5747,"t":"2026-10-16T17:00:00Z","v":1315,"vw":126.4411},{"c":126.31,"h":126.31,"l":126.08,"n":55,"o":126.08,"t":"2026-10-16T17:05:00Z","v":919,"vw":126.226667},{"c":126.25,"h":126.25,"l":126.25,"n":9,"o":126.25,"t":"2026-10-16T17:15:00Z","v":114,"vw":126.25},{"c":126.02,"h":126.09,"l":126.02,"n":11,"o":126.09,"t":"2026-10-16T17:20:00Z","v":327,"vw":126.055},{"c":126.55,"h":126.735,"l":126.18,"n":101,"o":126.18,"t":"2026-10-16T17:25:00Z","v":6552,"vw":126.597213},{"c":126.2418,"h":126.799,"l":126.2418,"n":51,"o":126.575,"t":"2026-10-16T17:30:00Z","v":1811,"vw":126.498362},{"c":126.52,"h":126.52,"l":126.52,"n":21,"o":126.52,"t":"2026-10-16T17:35:00Z","v":578,"vw":126.52},{"c":126.76,"h":126.76,"l":126.47,"n":35,"o":126.47,"t":"2026-10-16T17:40:00Z","v":927,"vw":126.539479},{"c":126.89,"h":126.89,"l":126.4845,"n":34,"o":126.4845,"t":"2026-10-16T17:45:00Z","v":736,"vw":126.687643},{"c":126.48,"h":126.775,"l":126.48,"n":60,"o":126.719,"t":"2026-10-16T17:50:00Z","v":1070,"vw":126.657605},{"c":126.25,"h":126.34,"l":126.25,"n":58,"o":126.34,"t":"2026-10-16T17:55:00Z","v":1452,"vw":126.320719},{"c":125.975,"h":126.02,"l":125.87,"n":72,"o":126.02,"t":"2026-10-16T18:00:00Z","v":2725,"vw":125.969288},{"c":126.24,"h":126.24,"l":126.08,"n":55,"o":126.08,"t":"2026-10-16T18:05:00Z","v":1210,"vw":126.142857},{"c":126.385,"h":126.395,"l":126.12,"n":53,"o":126.12,"t":"2026-10-16T18:10:00Z","v":1172,"vw":126.312934},{"c":126.37,"h":126.37,"l":126.37,"n":8,"o":126.37,"t":"2026-10-16T18:15:00Z","v":121,"vw":126.37},{"c":126.205,"h":126.205,"l":125.93,"n":127,"o":126.19,"t":"2026-10-16T18:20:00Z","v":5111,"vw":126.034693},{"c":126.8099,"h":126.8099,"l":126.5,"n":84,"o":126.5,"t":"2026-10-16T18:25:00Z","v":2078,"vw":126.569992},{"c":126.46,"h":126.46,"l":126.46,"n":12,"o":126.46,"t":"2026-10-16T18:35:00Z","v":157,"vw":126.46},{"c":126.2,"h":126.45,"l":125.91,"n":369,"o":126.11,"t":"2026-10-16T18:40:00Z","v":20609,"vw":126.048187},{"c":126.56,"h":126.57,"l":126.3725,"n":47,"o":126.3725,"t":"2026-10-16T18:45:00Z","v":938,"vw":126.490625},{"c":126.3949,"h":126.58,"l":126.37,"n":56,"o":126.37,"t":"2026-10-16T18:50:00Z","v":1318,"vw":126.457254},{"c":126.68,"h":126.68,"l":126.365,"n":188,"o":126.37,"t":"2026-10-16T18:55:00Z","v":4489,"vw":126.593637},{"c":126.56,"h":126.71,"l":126.3,"n":160,"o":126.71,"t":"2026-10-16T19:00:00Z","v":6121,"vw":126.524753},{"c":126.445,"h":126.61,"l":126.24,"n":172,"o":126.4,"t":"2026-10-16T19:05:00Z","v":3042,"vw":126.396825},{"c":126.86,"h":126.86,"l":126.39,"n":244,"o":126.445,"t":"2026-10-16T19:10:00Z","v":15758,"vw":126.637},{"c":126.765,"h":127.04,"l":126.745,"n":138,"o":126.855,"t":"2026-10-16T19:15:00Z","v":3846,"vw":126.881605},{"c":126.71,"h":126.89,"l":126.675,"n":110,"o":126.865,"t":"2026-10-16T19:20:00Z","v":3045,"vw":126.763786},{"c":126.68,"h":126.84,"l":126.68,"n":90,"o":126.79,"t":"2026-10-16T19:25:00Z","v":2011,"vw":126.742505},{"c":127.13,"h":127.19,"l":126.93,"n":119,"o":126.93,"t":"2026-10-16T19:30:00Z","v":2356,"vw":127.075062},{"c":126.715,"h":127.05,"l":126.715,"n":105,"o":127.05,"t":"2026-10-16T19:35:00Z","v":2222,"vw":126.835625},{"c":126.35,"h":126.63,"l":126.35,"n":157,"o":126.58,"t":"2026-10-16T19:40:00Z","v":5565,"vw":126.546933},{"c":126.545,"h":126.61,"l":126.44,"n":175,"o":126.5,"t":"2026-10-16T19:45:00Z","v":3827,"vw":126.513875},{"c":127.055,"h":127.09,"l":126.495,"n":302,"o":126.495,"t":"2026-10-16T19:50:00Z","v":7357,"vw":126.818278},{"c":126.47,"h":127.06,"l":126.42,"n":1086,"o":127.05,"t":"2026-10-16T19:55:00Z","v":33399,"vw":126.609056},{"c":126.48,"h":126.55,"l":126.48,"n":51,"o":126.55,"t":"2026-10-16T20:00:00Z","v":59836,"vw":126.481414},{"c":128.2998,"h":128.2998,"l":126.13,"n":47,"o":127.07,"t":"2026-10-19T13:30:00Z","v":2343,"vw":127.127309},{"c":126.655,"h":126.655,"l":126.5894,"n":20,"o":126.5894,"t":"2026-10-19T13:35:00Z","v":2034,"vw":126.600391},{"c":127.11,"h":127.11,"l":127.11,"n":6,"o":127.11,"t":"2026-10-19T13:40:00Z","v":149,"vw":127.11},{"c":127.025,"h":127.025,"l":126.447,"n":17,"o":126.447,"t":"2026-10-19T13:45:00Z","v":924,"vw":126.803421},{"c":126.4299,"h":126.4299,"l":126.0835,"n":57,"o":126.13,"t":"2026-10-19T13:50:00Z","v":1625,"vw":126.148496},{"c":126.31,"h":126.31,"l":125.73,"n":54,"o":126.04,"t":"2026-10-19T13:55:00Z","v":1797,"vw":126.061705},{"c":126.435,"h":126.435,"l":125.985,"n":18,"o":125.985,"t":"2026-10-19T14:00:00Z","v":1476,"vw":126.039696},{"c":126.0501,"h":126.0501,"l":126.0501,"n":10,"o":126.0501,"t":"2026-10-19T14:15:00Z","v":232,"vw":126.0501},{"c":126.65,"h":126.65,"l":126.65,"n":6,"o":126.65,"t":"2026-10-19T14:20:00Z","v":302,"vw":126.65},{"c":126.945,"h":126.945,"l":126.62,"n":56,"o":126.65,"t":"2026-10-19T14:30:00Z","v":1145,"vw":126.703},{"c":127.405,"h":127.405,"l":126.8,"n":92,"o":126.8,"t":"2026-10-19T14:35:00Z","v":2329,"vw":127.078125},{"c":127.55,"h":127.55,"l":127.09,"n":44,"o":127.55,"t":"2026-10-19T14:40:00Z","v":901,"vw":127.441473},{"c":127.545,"h":127.625,"l":127.23,"n":85,"o":127.55,"t":"2026-10-19T14:45:00Z","v":3151,"vw":127.482817},{"c":127.615,"h":127.87,"l":127.39,"n":65,"o":127.39,"t":"2026-10-19T14:50:00Z","v":2509,"vw":127.587554},{"c":128.02,"h":128.02,"l":127.67,"n":73,"o":127.69,"t":"2026-10-19T15:00:00Z","v":1952,"vw":127.813182},{"c":128.02,"h":128.02,"l":128,"n":20,"o":128,"t":"2026-10-19T15:05:00Z","v":417,"vw":128.01},{"c":127.815,"h":128.02,"l":127.58,"n":105,"o":128.02,"t":"2026-10-19T15:10:00Z","v":4301,"vw":127.828237},{"c":127.075,"h":127.82,"l":126.93,"n":274,"o":127.81,"t":"2026-10-19T15:15:00Z","v":16782,"vw":127.481873},{"c":127.285,"h":127.285,"l":126.97,"n":90,"o":126.97,"t":"2026-10-19T15:20:00Z","v":9546,"vw":127.18416},{"c":127.4,"h":127.4,"l":127.39,"n":27,"o":127.4,"t":"2026-10-19T15:25:00Z","v":626,"vw":127.396667},{"c":127.285,"h":127.285,"l":127.26,"n":21,"o":127.26,"t":"2026-10-19T15:30:00Z","v":551,"vw":127.276667},{"c":127.28,"h":127.28,"l":127.28,"n":14,"o":127.28,"t":"2026-10-19T15:35:00Z","v":200,"vw":127.28},{"c":127.265,"h":127.285,"l":127.265,"n":19,"o":127.285,"t":"2026-10-19T15:40:00Z","v":381,"vw":127.275},{"c":127.28,"h":127.28,"l":127.275,"n":25,"o":127.275,"t":"2026-10-19T15:45:00Z","v":370,"vw":127.2775},{"c":127.34,"h":127.34,"l":127.305,"n":22,"o":127.305,"t":"2026-10-19T15:50:00Z","v":460,"vw":127.327889},{"c":127.51,"h":127.51,"l":127.315,"n":74,"o":127.32,"t":"2026-10-19T15:55:00Z","v":2888,"vw":127.35225},{"c":127.28,"h":127.825,"l":127.19,"n":252,"o":127.58,"t":"2026-10-19T16:00:00Z","v":13682,"vw":127.504958},{"c":127.4,"h":127.455,"l":127.25,"n":82,"o":127.32,"t":"2026-10-19T16:05:00Z","v":2169,"vw":127.359529},{"c":127.56,"h":127.6,"l":127.395,"n":25,"o":127.395,"t":"2026-10-19T16:10:00Z","v":757,"vw":127.545834},{"c":127.54,"h":127.54,"l":127.52,"n":35,"o":127.52,"t":"2026-10-19T16:15:00Z","v":907,"vw":127.536667},{"c":127.565,"h":127.565,"l":127.565,"n":17,"o":127.565,"t":"2026-10-19T16:20:00Z","v":431,"vw":127.565},{"c":127.14,"h":127.5525,"l":127.14,"n":152,"o":127.5525,"t":"2026-10-19T16:30:00Z","v":5436,"vw":127.341343},{"c":126.96,"h":127.195,"l":126.88,"n":227,"o":127.18,"t":"2026-10-19T16:35:00Z","v":9068,"vw":127.082694},{"c":126.885,"h":126.96,"l":126.625,"n":41,"o":126.96,"t":"2026-10-19T16:40:00Z","v":977,"vw":126.82449},{"c":126.87,"h":126.87,"l":126.87,"n":10,"o":126.87,"t":"2026-10-19T16:45:00Z","v":398,"vw":126.87},{"c":126.97,"h":126.97,"l":126.97,"n":5,"o":126.97,"t":"2026-10-19T16:50:00Z","v":115,"vw":126.97},{"c":126.98,"h":127.145,"l":126.98,"n":40,"o":127.06,"t":"2026-10-19T16:55:00Z","v":1153,"vw":127.058168},{"c":126.87,"h":127.08,"l":126.7,"n":82,"o":127.02,"t":"2026-10-19T17:00:00Z","v":6256,"vw":126.985835},{"c":126.6,"h":126.6,"l":126.6,"n":39,"o":126.6,"t":"2026-10-19T17:05:00Z","v":476,"vw":126.6},{"c":126.61,"h":126.65,"l":126.465,"n":128,"o":126.6,"t":"2026-10-19T17:10:00Z","v":4590,"vw":126.588751},{"c":126.84,"h":126.84,"l":126.59,"n":90,"o":126.59,"t":"2026-10-19T17:15:00Z","v":2115,"vw":126.768504},{"c":127.0404,"h":127.0404,"l":127.0404,"n":7,"o":127.0404,"t":"2026-10-19T17:25:00Z","v":144,"vw":127.0404},{"c":126.685,"h":126.8,"l":126.47,"n":113,"o":126.78,"t":"2026-10-19T17:30:00Z","v":3554,"vw":126.604066},{"c":126.09,"h":126.44,"l":126.09,"n":193,"o":126.44,"t":"2026-10-19T17:35:00Z","v":5554,"vw":126.247746},{"c":126.4,"h":126.44,"l":125.96,"n":72,"o":126.08,"t":"2026-10-19T17:40:00Z","v":1313,"vw":126.22},{"c":126.37,"h":126.37,"l":126.23,"n":16,"o":126.23,"t":"2026-10-19T17:45:00Z","v":324,"vw":126.3},{"c":126.535,"h":126.535,"l":126.405,"n":40,"o":126.405,"t":"2026-10-19T17:50:00Z","v":1066,"vw":126.4375},{"c":126.68,"h":126.79,"l":126.3,"n":67,"o":126.525,"t":"2026-10-19T17:55:00Z","v":2788,"vw":126.657313},{"c":126.76,"h":126.76,"l":126.36,"n":75,"o":126.57,"t":"2026-10-19T18:00:00Z","v":2967,"vw":126.577727},{"c":126.94,"h":126.945,"l":126.86,"n":62,"o":126.945,"t":"2026-10-19T18:05:00Z","v":1561,"vw":126.923207},{"c":127.05,"h":127.05,"l":126.58,"n":85,"o":126.95,"t":"2026-10-19T18:10:00Z","v":2511,"vw":126.973846},{"c":127.15,"h":127.225,"l":127.05,"n":115,"o":127.05,"t":"2026-10-19T18:15:00Z","v":4019,"vw":127.088241},{"c":127.265,"h":127.265,"l":127.265,"n":11,"o":127.265,"t":"2026-10-19T18:20:00Z","v":1410,"vw":127.265},{"c":126.54,"h":127.09,"l":126.54,"n":164,"o":127.09,"t":"2026-10-19T18:25:00Z","v":3695,"vw":126.927049},{"c":126.9,"h":126.9,"l":126.54,"n":36,"o":126.54,"t":"2026-10-19T18:30:00Z","v":564,"vw":126.72},{"c":127.18,"h":127.18,"l":126.54,"n":76,"o":126.835,"t":"2026-10-19T18:35:00Z","v":1527,"vw":126.906823},{"c":127.13,"h":127.4986,"l":127.13,"n":136,"o":127.46,"t":"2026-10-19T18:40:00Z","v":4650,"vw":127.28848},{"c":127.205,"h":127.21,"l":126.94,"n":69,"o":126.94,"t":"2026-10-19T18:50:00Z","v":1633,"vw":127.170724},{"c":127.33,"h":127.33,"l":127.205,"n":54,"o":127.205,"t":"2026-10-19T18:55:00Z","v":1317,"vw":127.286429},{"c":127.27,"h":127.38,"l":127.27,"n":45,"o":127.285,"t":"2026-10-19T19:00:00Z","v":1275,"vw":127.325793},{"c":127.22,"h":127.22,"l":127.05,"n":88,"o":127.15,"t":"2026-10-19T19:05:00Z","v":1727,"vw":127.158421},{"c":126.945,"h":127.22,"l":126.77,"n":205,"o":127.05,"t":"2026-10-19T19:10:00Z","v":4758,"vw":127.029288},{"c":126.86,"h":126.94,"l":126.86,"n":60,"o":126.94,"t":"2026-10-19T19:15:00Z","v":1116,"vw":126.886667},{"c":126.825,"h":126.84,"l":126.62,"n":77,"o":126.62,"t":"2026-10-19T19:20:00Z","v":1636,"vw":126.804549},{"c":126.94,"h":126.94,"l":126.62,"n":103,"o":126.82,"t":"2026-10-19T19:25:00Z","v":1714,"vw":126.822857},{"c":127.18,"h":127.47,"l":126.94,"n":305,"o":126.99,"t":"2026-10-19T19:30:00Z","v":10023,"vw":127.139901},{"c":127.39,"h":127.43,"l":127.36,"n":136,"o":127.4,"t":"2026-10-19T19:35:00Z","v":4549,"vw":127.403652},{"c":127.15,"h":127.38,"l":127.06,"n":181,"o":127.19,"t":"2026-10-19T19:40:00Z","v":3753,"vw":127.205265},{"c":126.8215,"h":127.15,"l":126.8215,"n":309,"o":127.15,"t":"2026-10-19T19:45:00Z","v":9945,"vw":126.980131},{"c":126.81,"h":126.96,"l":126.64,"n":284,"o":126.82,"t":"2026-10-19T19:50:00Z","v":8545,"vw":126.767575},{"c":126.34,"h":127.18,"l":126.17,"n":928,"o":126.83,"t":"2026-10-19T19:55:00Z","v":36541,"vw":126.64494},{"c":126.26,"h":126.48,"l":126.26,"n":33,"o":126.48,"t":"2026-10-19T20:00:00Z","v":54304,"vw":126.260409},{"c":127.42,"h":127.72,"l":125.045,"n":36,"o":126.2,"t":"2026-10-20T13:30:00Z","v":2562,"vw":126.25037},{"c":127.09,"h":127.11,"l":125.5,"n":45,"o":126.09,"t":"2026-10-20T13:35:00Z","v":6174,"vw":126.085089},{"c":127,"h":127.2,"l":126.925,"n":18,"o":126.925,"t":"2026-10-20T13:40:00Z","v":8591,"vw":126.981074},{"c":128.51,"h":128.51,"l":126.625,"n":140,"o":127,"t":"2026-10-20T13:45:00Z","v":12848,"vw":127.292263},{"c":128.99,"h":128.99,"l":128.22,"n":40,"o":128.22,"t":"2026-10-20T13:50:00Z","v":1851,"vw":128.455719},{"c":128.755,"h":128.755,"l":128.6903,"n":21,"o":128.6903,"t":"2026-10-20T13:55:00Z","v":687,"vw":128.725298},{"c":128.785,"h":129.22,"l":128.785,"n":46,"o":128.97,"t":"2026-10-20T14:00:00Z","v":2560,"vw":128.863576},{"c":128.35,"h":128.66,"l":128.35,"n":61,"o":128.66,"t":"2026-10-20T14:05:00Z","v":1623,"vw":128.452},{"c":127.76,"h":127.76,"l":127.76,"n":10,"o":127.76,"t":"2026-10-20T14:10:00Z","v":238,"vw":127.76},{"c":128.355,"h":128.36,"l":127.66,"n":50,"o":127.73,"t":"2026-10-20T14:15:00Z","v":2052,"vw":128.084412},{"c":128.215,"h":128.55,"l":128.045,"n":85,"o":128.3625,"t":"2026-10-20T14:20:00Z","v":7504,"vw":128.35093},{"c":128.295,"h":128.295,"l":127.68,"n":155,"o":128.2225,"t":"2026-10-20T14:25:00Z","v":8977,"vw":127.960499},{"c":128.545,"h":128.7,"l":128.43,"n":138,"o":128.43,"t":"2026-10-20T14:30:00Z","v":1055,"vw":128.542573},{"c":128.8875,"h":129.05,"l":128.55,"n":33,"o":128.565,"t":"2026-10-20T14:35:00Z","v":1681,"vw":128.63525},{"c":128.62,"h":128.945,"l":128.62,"n":113,"o":128.895,"t":"2026-10-20T14:40:00Z","v":4477,"vw":128.83556},{"c":128.56,"h":128.775,"l":128.49,"n":216,"o":128.775,"t":"2026-10-20T14:45:00Z","v":14521,"vw":128.572179},{"c":128.575,"h":128.64,"l":128.31,"n":196,"o":128.45,"t":"2026-10-20T14:50:00Z","v":7136,"vw":128.527045},{"c":128.87,"h":128.87,"l":128.3001,"n":63,"o":128.435,"t":"2026-10-20T14:55:00Z","v":1233,"vw":128.429205},{"c":128.985,"h":129.005,"l":128.98,"n":52,"o":129,"t":"2026-10-20T15:00:00Z","v":1365,"vw":128.994},{"c":128.905,"h":129.015,"l":128.905,"n":25,"o":129.015,"t":"2026-10-20T15:05:00Z","v":432,"vw":128.96},{"c":127.99,"h":128.955,"l":127.99,"n":55,"o":128.955,"t":"2026-10-20T15:10:00Z","v":1708,"vw":128.42},{"c":128.32,"h":128.395,"l":128.06,"n":59,"o":128.395,"t":"2026-10-20T15:20:00Z","v":4497,"vw":128.325974},{"c":127.94,"h":128.15,"l":127.88,"n":81,"o":127.99,"t":"2026-10-20T15:25:00Z","v":3097,"vw":127.94825},{"c":127.39,"h":127.96,"l":127.39,"n":140,"o":127.95,"t":"2026-10-20T15:30:00Z","v":6255,"vw":127.874217},{"c":127.41,"h":127.41,"l":127.41,"n":11,"o":127.41,"t":"2026-10-20T15:35:00Z","v":253,"vw":127.41},{"c":127.865,"h":127.95,"l":127.865,"n":23,"o":127.95,"t":"2026-10-20T15:40:00Z","v":488,"vw":127.921667},{"c":127.815,"h":127.84,"l":127.67,"n":32,"o":127.67,"t":"2026-10-20T15:45:00Z","v":611,"vw":127.775},{"c":128.06,"h":128.11,"l":128.06,"n":67,"o":128.11,"t":"2026-10-20T15:50:00Z","v":1377,"vw":128.101667},{"c":127.76,"h":127.76,"l":127.76,"n":14,"o":127.76,"t":"2026-10-20T15:55:00Z","v":159,"vw":127.76},{"c":127.935,"h":127.935,"l":127.935,"n":22,"o":127.935,"t":"2026-10-20T16:00:00Z","v":437,"vw":127.935},{"c":128.01,"h":128.01,"l":127.795,"n":55,"o":127.795,"t":"2026-10-20T16:05:00Z","v":1004,"vw":127.93},{"c":127.35,"h":127.58,"l":127.35,"n":101,"o":127.58,"t":"2026-10-20T16:15:00Z","v":1606,"vw":127.457685},{"c":127.385,"h":127.5,"l":127.385,"n":40,"o":127.5,"t":"2026-10-20T16:25:00Z","v":2531,"vw":127.489545},{"c":127.13,"h":127.285,"l":127.13,"n":28,"o":127.285,"t":"2026-10-20T16:30:00Z","v":624,"vw":127.233333},{"c":127.275,"h":127.28,"l":127.275,"n":46,"o":127.28,"t":"2026-10-20T16:35:00Z","v":1139,"vw":127.278234},{"c":127.255,"h":127.28,"l":127.255,"n":15,"o":127.255,"t":"2026-10-20T16:45:00Z","v":486,"vw":127.264926},{"c":127.2,"h":127.295,"l":127,"n":299,"o":127.03,"t":"2026-10-20T16:50:00Z","v":11322,"vw":127.079152},{"c":127.2,"h":127.4,"l":127.2,"n":46,"o":127.4,"t":"2026-10-20T16:55:00Z","v":887,"vw":127.2675},{"c":127.41,"h":127.41,"l":127.39,"n":32,"o":127.39,"t":"2026-10-20T17:00:00Z","v":577,"vw":127.4},{"c":127.295,"h":127.49,"l":127.135,"n":61,"o":127.135,"t":"2026-10-20T17:10:00Z","v":1844,"vw":127.451457},{"c":127.465,"h":127.53,"l":127.245,"n":99,"o":127.245,"t":"2026-10-20T17:20:00Z","v":3075,"vw":127.473516},{"c":127.44,"h":127.485,"l":127.44,"n":31,"o":127.485,"t":"2026-10-20T17:25:00Z","v":1114,"vw":127.480087},{"c":127.4,"h":127.4,"l":127.4,"n":20,"o":127.4,"t":"2026-10-20T17:30:00Z","v":297,"vw":127.4},{"c":127.585,"h":127.585,"l":127.5,"n":33,"o":127.5,"t":"2026-10-20T17:35:00Z","v":2228,"vw":127.573},{"c":127.77,"h":127.82,"l":127.47,"n":129,"o":127.52,"t":"2026-10-20T17:40:00Z","v":5197,"vw":127.625231},{"c":127.68,"h":127.68,"l":127.68,"n":19,"o":127.68,"t":"2026-10-20T17:45:00Z","v":284,"vw":127.68},{"c":127.51,"h":127.51,"l":127.51,"n":7,"o":127.51,"t":"2026-10-20T17:50:00Z","v":164,"vw":127.51},{"c":127.46,"h":127.46,"l":127.46,"n":9,"o":127.46,"t":"2026-10-20T17:55:00Z","v":166,"vw":127.46},{"c":127.13,"h":127.67,"l":127.13,"n":140,"o":127.5,"t":"2026-10-20T18:00:00Z","v":2755,"vw":127.408105},{"c":127.34,"h":127.34,"l":127.11,"n":58,"o":127.29,"t":"2026-10-20T18:05:00Z","v":926,"vw":127.266786},{"c":127.255,"h":127.31,"l":127.255,"n":44,"o":127.31,"t":"2026-10-20T18:10:00Z","v":764,"vw":127.268221},{"c":127.3,"h":127.31,"l":127.11,"n":72,"o":127.25,"t":"2026-10-20T18:15:00Z","v":3283,"vw":127.269286},{"c":127.635,"h":127.635,"l":127.11,"n":265,"o":127.11,"t":"2026-10-20T18:20:00Z","v":12761,"vw":127.339925},{"c":128.01,"h":128.01,"l":127.93,"n":44,"o":127.93,"t":"2026-10-20T18:25:00Z","v":1103,"vw":127.955},{"c":127.86,"h":128.25,"l":127.86,"n":150,"o":128.11,"t":"2026-10-20T18:30:00Z","v":3674,"vw":128.058437},{"c":127.85,"h":128.1375,"l":127.77,"n":142,"o":127.77,"t":"2026-10-20T18:35:00Z","v":11200,"vw":128.055143},{"c":128.02,"h":128.02,"l":127.78,"n":68,"o":127.8001,"t":"2026-10-20T18:40:00Z","v":1351,"vw":127.86671},{"c":127.78,"h":127.78,"l":127.77,"n":33,"o":127.77,"t":"2026-10-20T18:45:00Z","v":437,"vw":127.775},{"c":127.845,"h":128.055,"l":127.845,"n":23,"o":128.055,"t":"2026-10-20T18:50:00Z","v":634,"vw":127.951806},{"c":128.01,"h":128.01,"l":128.01,"n":18,"o":128.01,"t":"2026-10-20T18:55:00Z","v":674,"vw":128.01},{"c":127.65,"h":127.8737,"l":127.62,"n":229,"o":127.8737,"t":"2026-10-20T19:00:00Z","v":4722,"vw":127.762099},{"c":128.125,"h":128.21,"l":127.93,"n":112,"o":127.93,"t":"2026-10-20T19:05:00Z","v":1781,"vw":128.081759},{"c":128.06,"h":128.06,"l":127.98,"n":76,"o":128,"t":"2026-10-20T19:10:00Z","v":1870,"vw":128.030972},{"c":128.085,"h":128.085,"l":127.9,"n":121,"o":127.916,"t":"2026-10-20T19:15:00Z","v":4252,"vw":127.986414},{"c":127.74,"h":127.74,"l":127.74,"n":20,"o":127.74,"t":"2026-10-20T19:20:00Z","v":407,"vw":127.74},{"c":128.62,"h":128.81,"l":128.45,"n":168,"o":128.45,"t":"2026-10-20T19:25:00Z","v":2278,"vw":128.62026},{"c":128.43,"h":128.62,"l":128.42,"n":169,"o":128.62,"t":"2026-10-20T19:30:00Z","v":2291,"vw":128.479},{"c":128.33,"h":128.48,"l":128.33,"n":106,"o":128.48,"t":"2026-10-20T19:35:00Z","v":2651,"vw":128.438333},{"c":128.61,"h":128.75,"l":128.335,"n":90,"o":128.335,"t":"2026-10-20T19:40:00Z","v":1743,"vw":128.519},{"c":128.885,"h":128.885,"l":128.605,"n":177,"o":128.84,"t":"2026-10-20T19:45:00Z","v":3736,"vw":128.821771},{"c":128.91,"h":129.1,"l":128.54,"n":379,"o":128.68,"t":"2026-10-20T19:50:00Z","v":13926,"vw":128.883543},{"c":128.87,"h":129.43,"l":128.42,"n":1484,"o":128.775,"t":"2026-10-20T19:55:00Z","v":62473,"vw":128.973908},{"c":129.01,"h":129.01,"l":129.01,"n":31,"o":129.01,"t":"2026-10-20T20:00:00Z","v":60753,"vw":129.01},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-20T20:15:00Z","v":200,"vw":128},{"c":129.395,"h":130.14,"l":129,"n":28,"o":130.14,"t":"2026-10-21T13:30:00Z","v":3922,"vw":130.057506},{"c":127.97,"h":128.79,"l":127.01,"n":30,"o":128.75,"t":"2026-10-21T13:35:00Z","v":1218,"vw":128.524287},{"c":128.23,"h":128.29,"l":128.23,"n":28,"o":128.29,"t":"2026-10-21T13:40:00Z","v":331,"vw":128.26},{"c":129.175,"h":129.25,"l":128.04,"n":204,"o":129.25,"t":"2026-10-21T13:45:00Z","v":6087,"vw":128.895309},{"c":128.84,"h":129.2125,"l":128.8,"n":129,"o":128.8,"t":"2026-10-21T13:50:00Z","v":4577,"vw":129.05265},{"c":129.055,"h":129.55,"l":128.805,"n":325,"o":129.17,"t":"2026-10-21T13:55:00Z","v":19421,"vw":129.067094},{"c":129.295,"h":129.5,"l":129.05,"n":139,"o":129.055,"t":"2026-10-21T14:00:00Z","v":4339,"vw":129.163142},{"c":128.905,"h":129.15,"l":128.7925,"n":151,"o":129.12,"t":"2026-10-21T14:05:00Z","v":4023,"vw":128.958436},{"c":128.9675,"h":129,"l":128.9675,"n":11,"o":129,"t":"2026-10-21T14:10:00Z","v":728,"vw":128.977028},{"c":129.02,"h":129.23,"l":128.9,"n":147,"o":128.9,"t":"2026-10-21T14:15:00Z","v":3548,"vw":129.105352},{"c":129.2,"h":129.45,"l":129.16,"n":109,"o":129.19,"t":"2026-10-21T14:20:00Z","v":3685,"vw":129.331964},{"c":129.25,"h":129.25,"l":129.1,"n":48,"o":129.205,"t":"2026-10-21T14:25:00Z","v":1918,"vw":129.156583},{"c":129.34,"h":129.57,"l":129.25,"n":62,"o":129.29,"t":"2026-10-21T14:30:00Z","v":2680,"vw":129.363438},{"c":130.13,"h":130.13,"l":129.16,"n":211,"o":129.43,"t":"2026-10-21T14:35:00Z","v":11541,"vw":129.378897},{"c":130.51,"h":130.51,"l":129.7501,"n":41,"o":130.14,"t":"2026-10-21T14:40:00Z","v":1159,"vw":130.109404},{"c":130.78,"h":130.88,"l":130.27,"n":167,"o":130.27,"t":"2026-10-21T14:45:00Z","v":9113,"vw":130.596375},{"c":130.67,"h":130.81,"l":130.62,"n":115,"o":130.62,"t":"2026-10-21T14:50:00Z","v":3241,"vw":130.678245},{"c":130.4,"h":130.76,"l":130.16,"n":149,"o":130.76,"t":"2026-10-21T14:55:00Z","v":3164,"vw":130.453333},{"c":130.325,"h":130.4,"l":130.04,"n":57,"o":130.4,"t":"2026-10-21T15:00:00Z","v":1746,"vw":130.202793},{"c":130.3525,"h":130.58,"l":130.3525,"n":50,"o":130.58,"t":"2026-10-21T15:05:00Z","v":930,"vw":130.4975},{"c":130.36,"h":130.495,"l":130.12,"n":124,"o":130.35,"t":"2026-10-21T15:10:00Z","v":4165,"vw":130.251995},{"c":130.395,"h":130.395,"l":130.19,"n":25,"o":130.19,"t":"2026-10-21T15:15:00Z","v":597,"vw":130.326667},{"c":130.71,"h":130.97,"l":130.55,"n":177,"o":130.97,"t":"2026-10-21T15:25:00Z","v":6365,"vw":130.70105},{"c":130.5,"h":130.5,"l":130.5,"n":28,"o":130.5,"t":"2026-10-21T15:30:00Z","v":833,"vw":130.5},{"c":130.76,"h":130.765,"l":130.62,"n":43,"o":130.62,"t":"2026-10-21T15:35:00Z","v":1766,"vw":130.72},{"c":130.735,"h":130.735,"l":130.56,"n":18,"o":130.61,"t":"2026-10-21T15:40:00Z","v":737,"vw":130.61625},{"c":130.685,"h":130.9599,"l":130.685,"n":89,"o":130.695,"t":"2026-10-21T15:45:00Z","v":4843,"vw":130.859653},{"c":130.44,"h":130.605,"l":130.41,"n":148,"o":130.48,"t":"2026-10-21T15:50:00Z","v":3276,"vw":130.49586},{"c":130.5335,"h":130.5335,"l":130.27,"n":64,"o":130.36,"t":"2026-10-21T15:55:00Z","v":1656,"vw":130.352756},{"c":130.09,"h":130.47,"l":130.07,"n":79,"o":130.47,"t":"2026-10-21T16:00:00Z","v":3653,"vw":130.142257},{"c":129.475,"h":130.295,"l":129.085,"n":318,"o":130.27,"t":"2026-10-21T16:05:00Z","v":18289,"vw":129.587534},{"c":129.79,"h":129.79,"l":129.395,"n":83,"o":129.395,"t":"2026-10-21T16:10:00Z","v":2033,"vw":129.640714},{"c":129.605,"h":129.605,"l":129.605,"n":18,"o":129.605,"t":"2026-10-21T16:15:00Z","v":1710,"vw":129.605},{"c":129.79,"h":129.99,"l":129.79,"n":88,"o":129.99,"t":"2026-10-21T16:20:00Z","v":2455,"vw":129.855714},{"c":130.15,"h":130.86,"l":129.78,"n":522,"o":129.78,"t":"2026-10-21T16:25:00Z","v":30930,"vw":130.332379},{"c":130.22,"h":130.54,"l":130,"n":107,"o":130.28,"t":"2026-10-21T16:30:00Z","v":7915,"vw":130.265592},{"c":131.355,"h":131.355,"l":130.13,"n":552,"o":130.27,"t":"2026-10-21T16:35:00Z","v":50026,"vw":130.514116},{"c":130.675,"h":131.06,"l":130.54,"n":281,"o":131.06,"t":"2026-10-21T16:40:00Z","v":10616,"vw":130.933328},{"c":130.525,"h":130.64,"l":130.495,"n":85,"o":130.57,"t":"2026-10-21T16:45:00Z","v":6722,"vw":130.583396},{"c":130.565,"h":130.565,"l":130.565,"n":19,"o":130.565,"t":"2026-10-21T16:50:00Z","v":641,"vw":130.565},{"c":130.88,"h":131.04,"l":130.36,"n":517,"o":130.61,"t":"2026-10-21T16:55:00Z","v":46917,"vw":130.608037},{"c":130.84,"h":131,"l":130.3,"n":294,"o":131,"t":"2026-10-21T17:00:00Z","v":14687,"vw":130.521248},{"c":130.53,"h":130.67,"l":130.24,"n":39,"o":130.62,"t":"2026-10-21T17:05:00Z","v":1791,"vw":130.391567},{"c":130.96,"h":130.96,"l":130.76,"n":34,"o":130.76,"t":"2026-10-21T17:10:00Z","v":736,"vw":130.89},{"c":131.03,"h":131.22,"l":130.9,"n":70,"o":130.9,"t":"2026-10-21T17:15:00Z","v":14573,"vw":131.196378},{"c":131.06,"h":131.15,"l":130.87,"n":70,"o":131,"t":"2026-10-21T17:20:00Z","v":2955,"vw":130.984021},{"c":131.13,"h":131.13,"l":130.83,"n":228,"o":131.055,"t":"2026-10-21T17:25:00Z","v":12866,"vw":130.973788},{"c":130.86,"h":131.17,"l":130.86,"n":198,"o":131.17,"t":"2026-10-21T17:30:00Z","v":7930,"vw":131.045868},{"c":131.2,"h":131.2,"l":130.77,"n":119,"o":131.0425,"t":"2026-10-21T17:35:00Z","v":6044,"vw":130.982223},{"c":131.42,"h":131.42,"l":131.04,"n":107,"o":131.04,"t":"2026-10-21T17:40:00Z","v":4613,"vw":131.118592},{"c":131.5825,"h":131.73,"l":131.48,"n":48,"o":131.495,"t":"2026-10-21T17:45:00Z","v":3981,"vw":131.692156},{"c":131.46,"h":131.57,"l":131.17,"n":151,"o":131.57,"t":"2026-10-21T17:50:00Z","v":4615,"vw":131.379183},{"c":131.445,"h":131.4725,"l":131.445,"n":62,"o":131.45,"t":"2026-10-21T17:55:00Z","v":1379,"vw":131.452917},{"c":131.62,"h":131.67,"l":131.445,"n":189,"o":131.445,"t":"2026-10-21T18:00:00Z","v":8004,"vw":131.492649},{"c":131.78,"h":131.79,"l":131.46,"n":182,"o":131.54,"t":"2026-10-21T18:05:00Z","v":5844,"vw":131.632576},{"c":131.59,"h":131.86,"l":131.58,"n":96,"o":131.785,"t":"2026-10-21T18:10:00Z","v":5283,"vw":131.65931},{"c":131.55,"h":131.735,"l":131.51,"n":142,"o":131.735,"t":"2026-10-21T18:15:00Z","v":4622,"vw":131.632625},{"c":131.95,"h":132.05,"l":131.715,"n":197,"o":131.715,"t":"2026-10-21T18:20:00Z","v":8739,"vw":131.941261},{"c":131.93,"h":132.14,"l":131.82,"n":166,"o":131.97,"t":"2026-10-21T18:25:00Z","v":4911,"vw":131.984368},{"c":131.955,"h":131.955,"l":131.62,"n":174,"o":131.71,"t":"2026-10-21T18:30:00Z","v":7070,"vw":131.725673},{"c":132.08,"h":132.19,"l":131.88,"n":169,"o":132.045,"t":"2026-10-21T18:35:00Z","v":4119,"vw":132.095344},{"c":132.06,"h":132.13,"l":131.885,"n":116,"o":132.13,"t":"2026-10-21T18:40:00Z","v":3280,"vw":132.000385},{"c":131.7,"h":132.125,"l":131.49,"n":212,"o":131.935,"t":"2026-10-21T18:45:00Z","v":7010,"vw":131.763677},{"c":131.5,"h":131.735,"l":131.5,"n":77,"o":131.735,"t":"2026-10-21T18:50:00Z","v":3415,"vw":131.685912},{"c":131.2,"h":131.64,"l":130.9,"n":287,"o":131.61,"t":"2026-10-21T18:55:00Z","v":10530,"vw":131.130481},{"c":131.32,"h":131.34,"l":130.99,"n":181,"o":131.05,"t":"2026-10-21T19:00:00Z","v":6813,"vw":131.130508},{"c":131.18,"h":131.33,"l":131.12,"n":140,"o":131.33,"t":"2026-10-21T19:05:00Z","v":4039,"vw":131.192037},{"c":131.22,"h":131.365,"l":130.93,"n":223,"o":130.99,"t":"2026-10-21T19:10:00Z","v":6491,"vw":131.230034},{"c":131.965,"h":132.2,"l":131.35,"n":211,"o":131.47,"t":"2026-10-21T19:15:00Z","v":8513,"vw":131.954183},{"c":131.86,"h":132.095,"l":131.73,"n":191,"o":132.07,"t":"2026-10-21T19:20:00Z","v":6785,"vw":131.924566},{"c":132.01,"h":132.01,"l":131.7,"n":279,"o":131.895,"t":"2026-10-21T19:25:00Z","v":7948,"vw":131.88025},{"c":132.25,"h":132.405,"l":131.975,"n":352,"o":132,"t":"2026-10-21T19:30:00Z","v":11481,"vw":132.098235},{"c":131.71,"h":132.28,"l":131.71,"n":509,"o":132.0801,"t":"2026-10-21T19:35:00Z","v":21471,"vw":132.028796},{"c":131.535,"h":131.7975,"l":131.47,"n":319,"o":131.7975,"t":"2026-10-21T19:40:00Z","v":9148,"vw":131.566201},{"c":131.54,"h":131.655,"l":131.48,"n":381,"o":131.535,"t":"2026-10-21T19:45:00Z","v":14256,"vw":131.569597},{"c":132.03,"h":132.805,"l":131.48,"n":1040,"o":131.64,"t":"2026-10-21T19:50:00Z","v":55652,"vw":132.075828},{"c":132.21,"h":132.43,"l":131.705,"n":1427,"o":132.03,"t":"2026-10-21T19:55:00Z","v":61880,"vw":131.994757},{"c":131.86,"h":131.86,"l":131.86,"n":29,"o":131.86,"t":"2026-10-21T20:00:00Z","v":91724,"vw":131.86},{"c":137.75,"h":140.99,"l":129.14,"n":443,"o":130,"t":"2026-10-22T13:30:00Z","v":42166,"vw":132.840946},{"c":141.69,"h":143,"l":138,"n":281,"o":138,"t":"2026-10-22T13:35:00Z","v":12236,"vw":141.130516},{"c":143.47,"h":144.06,"l":142.32,"n":168,"o":142.75,"t":"2026-10-22T13:40:00Z","v":4507,"vw":143.364459},{"c":147.8,"h":147.8,"l":143.505,"n":496,"o":143.505,"t":"2026-10-22T13:45:00Z","v":20579,"vw":145.598229},{"c":146.81,"h":147.8,"l":144.94,"n":1235,"o":147.8,"t":"2026-10-22T13:50:00Z","v":51921,"vw":146.012396},{"c":145.425,"h":146.84,"l":144.2427,"n":193,"o":146.75,"t":"2026-10-22T13:55:00Z","v":7602,"vw":146.246178},{"c":145.045,"h":146.15,"l":145.045,"n":194,"o":145.4475,"t":"2026-10-22T14:00:00Z","v":7841,"vw":145.466719},{"c":145.91,"h":145.91,"l":144.1,"n":620,"o":144.1,"t":"2026-10-22T14:05:00Z","v":30015,"vw":144.975219},{"c":145.25,"h":146.37,"l":145.11,"n":270,"o":146.37,"t":"2026-10-22T14:10:00Z","v":10255,"vw":145.630014},{"c":145.43,"h":145.43,"l":145,"n":91,"o":145.25,"t":"2026-10-22T14:15:00Z","v":2108,"vw":145.12953},{"c":147.32,"h":147.32,"l":144.925,"n":509,"o":144.99,"t":"2026-10-22T14:20:00Z","v":22341,"vw":145.909675},{"c":146.99,"h":148.9999,"l":146.86,"n":424,"o":147.35,"t":"2026-10-22T14:25:00Z","v":18161,"vw":147.608093},{"c":146.9,"h":147.79,"l":145.5701,"n":268,"o":146.94,"t":"2026-10-22T14:30:00Z","v":14169,"vw":146.58558},{"c":144.56,"h":146.9,"l":144.56,"n":171,"o":146.52,"t":"2026-10-22T14:35:00Z","v":15663,"vw":145.828151},{"c":145.36,"h":145.6,"l":145.15,"n":183,"o":145.2,"t":"2026-10-22T14:40:00Z","v":9536,"vw":145.421508},{"c":145.06,"h":145.82,"l":144.69,"n":285,"o":145.495,"t":"2026-10-22T14:45:00Z","v":24772,"vw":145.07318},{"c":145.145,"h":145.625,"l":144.78,"n":286,"o":144.88,"t":"2026-10-22T14:50:00Z","v":12020,"vw":145.159212},{"c":145.235,"h":145.235,"l":144.8,"n":65,"o":144.9,"t":"2026-10-22T14:55:00Z","v":1463,"vw":144.9775},{"c":145.4,"h":145.87,"l":144.71,"n":168,"o":144.85,"t":"2026-10-22T15:00:00Z","v":4365,"vw":145.20794},{"c":146.965,"h":147.21,"l":145.85,"n":272,"o":145.85,"t":"2026-10-22T15:05:00Z","v":34144,"vw":146.137067},{"c":146.965,"h":147.28,"l":146.965,"n":105,"o":146.965,"t":"2026-10-22T15:10:00Z","v":3275,"vw":146.992708},{"c":146.965,"h":147.33,"l":146.31,"n":309,"o":146.66,"t":"2026-10-22T15:15:00Z","v":12438,"vw":146.877257},{"c":146.97,"h":147.305,"l":146.19,"n":141,"o":146.965,"t":"2026-10-22T15:20:00Z","v":5013,"vw":146.932764},{"c":146.97,"h":147.38,"l":146.79,"n":225,"o":146.97,"t":"2026-10-22T15:25:00Z","v":6989,"vw":147.033054},{"c":147.04,"h":148.16,"l":146.97,"n":424,"o":146.97,"t":"2026-10-22T15:30:00Z","v":10026,"vw":147.547095},{"c":147.8675,"h":148.02,"l":146.77,"n":115,"o":147.06,"t":"2026-10-22T15:35:00Z","v":3931,"vw":147.308873},{"c":147.915,"h":148.45,"l":147.4,"n":162,"o":147.6,"t":"2026-10-22T15:40:00Z","v":14016,"vw":148.279803},{"c":148.1,"h":148.38,"l":147.895,"n":85,"o":147.91,"t":"2026-10-22T15:45:00Z","v":1913,"vw":148.029},{"c":146.72,"h":148.44,"l":146.11,"n":253,"o":148.38,"t":"2026-10-22T15:50:00Z","v":6288,"vw":147.76785},{"c":146.075,"h":146.79,"l":145.43,"n":181,"o":146.72,"t":"2026-10-22T15:55:00Z","v":5365,"vw":146.452034},{"c":145.35,"h":146.73,"l":145.35,"n":290,"o":146.2175,"t":"2026-10-22T16:00:00Z","v":15285,"vw":145.983395},{"c":145.64,"h":146.03,"l":144.75,"n":221,"o":145.91,"t":"2026-10-22T16:05:00Z","v":12305,"vw":145.636021},{"c":145.675,"h":145.68,"l":144.9938,"n":138,"o":145.645,"t":"2026-10-22T16:10:00Z","v":3929,"vw":145.5035},{"c":145.53,"h":145.71,"l":145.3475,"n":151,"o":145.71,"t":"2026-10-22T16:15:00Z","v":4269,"vw":145.519075},{"c":141.77,"h":145.68,"l":141.77,"n":418,"o":145.53,"t":"2026-10-22T16:20:00Z","v":21762,"vw":144.569843},{"c":141.79,"h":143.295,"l":141.4,"n":154,"o":143.295,"t":"2026-10-22T16:25:00Z","v":4739,"vw":142.331103},{"c":141.23,"h":141.83,"l":140.6,"n":284,"o":141.51,"t":"2026-10-22T16:30:00Z","v":20587,"vw":141.438567},{"c":140.63,"h":140.975,"l":138.83,"n":362,"o":140.46,"t":"2026-10-22T16:35:00Z","v":23567,"vw":139.817643},{"c":137.8988,"h":140.63,"l":137.8988,"n":187,"o":140.63,"t":"2026-10-22T16:40:00Z","v":7904,"vw":138.781336},{"c":138.65,"h":139.415,"l":138.56,"n":187,"o":139.095,"t":"2026-10-22T16:45:00Z","v":4089,"vw":138.959333},{"c":139.945,"h":140.89,"l":138.43,"n":492,"o":138.97,"t":"2026-10-22T16:50:00Z","v":21686,"vw":139.424007},{"c":140.925,"h":141.15,"l":140.11,"n":161,"o":140.75,"t":"2026-10-22T16:55:00Z","v":5380,"vw":140.969779},{"c":141.09,"h":141.2625,"l":140.86,"n":226,"o":141.19,"t":"2026-10-22T17:00:00Z","v":9896,"vw":141.069159},{"c":141.87,"h":142.1948,"l":140.8759,"n":274,"o":141.135,"t":"2026-10-22T17:05:00Z","v":12125,"vw":141.672102},{"c":140.7467,"h":141.725,"l":140.465,"n":199,"o":141.59,"t":"2026-10-22T17:10:00Z","v":6471,"vw":141.014694},{"c":141.075,"h":141.37,"l":140.7,"n":156,"o":140.7,"t":"2026-10-22T17:15:00Z","v":4004,"vw":141.144762},{"c":141.52,"h":141.92,"l":140.92,"n":173,"o":141.075,"t":"2026-10-22T17:20:00Z","v":4563,"vw":141.551199},{"c":142.035,"h":142.45,"l":141.96,"n":127,"o":141.99,"t":"2026-10-22T17:25:00Z","v":3199,"vw":142.107188},{"c":141.35,"h":142.005,"l":141.35,"n":218,"o":142.005,"t":"2026-10-22T17:30:00Z","v":3558,"vw":141.768889},{"c":141.76,"h":141.91,"l":141.04,"n":264,"o":141.885,"t":"2026-10-22T17:35:00Z","v":8291,"vw":141.454371},{"c":142.77,"h":142.77,"l":141.5,"n":394,"o":141.5,"t":"2026-10-22T17:40:00Z","v":15504,"vw":142.010832},{"c":142.755,"h":142.755,"l":142.755,"n":49,"o":142.755,"t":"2026-10-22T17:45:00Z","v":935,"vw":142.755},{"c":143.0438,"h":143.22,"l":142.76,"n":257,"o":142.76,"t":"2026-10-22T17:50:00Z","v":7872,"vw":143.090633},{"c":143.53,"h":143.97,"l":143.16,"n":170,"o":143.16,"t":"2026-10-22T17:55:00Z","v":5627,"vw":143.622378},{"c":143.34,"h":144.78,"l":143.3,"n":249,"o":143.54,"t":"2026-10-22T18:00:00Z","v":7837,"vw":143.890452},{"c":143.71,"h":144.03,"l":143.12,"n":141,"o":143.12,"t":"2026-10-22T18:05:00Z","v":5487,"vw":143.493839},{"c":143.78,"h":144.12,"l":143.34,"n":208,"o":143.34,"t":"2026-10-22T18:10:00Z","v":5588,"vw":143.984093},{"c":144.19,"h":144.2,"l":144.17,"n":103,"o":144.19,"t":"2026-10-22T18:15:00Z","v":2440,"vw":144.189012},{"c":145.515,"h":145.515,"l":144.19,"n":221,"o":144.19,"t":"2026-10-22T18:20:00Z","v":7387,"vw":144.674262},{"c":145.34,"h":145.47,"l":145,"n":244,"o":145.1,"t":"2026-10-22T18:25:00Z","v":8963,"vw":145.264588},{"c":145.27,"h":145.42,"l":145.27,"n":173,"o":145.35,"t":"2026-10-22T18:30:00Z","v":7869,"vw":145.330741},{"c":145.355,"h":145.64,"l":144.8778,"n":138,"o":145.33,"t":"2026-10-22T18:35:00Z","v":2609,"vw":145.338366},{"c":144.585,"h":145.43,"l":144.585,"n":368,"o":144.99,"t":"2026-10-22T18:40:00Z","v":11124,"vw":145.155424},{"c":144.9,"h":145.19,"l":144.47,"n":242,"o":144.585,"t":"2026-10-22T18:45:00Z","v":5654,"vw":144.798091},{"c":145.5,"h":145.665,"l":144.84,"n":304,"o":144.84,"t":"2026-10-22T18:50:00Z","v":16835,"vw":145.451082},{"c":145.905,"h":146.045,"l":145.43,"n":228,"o":145.76,"t":"2026-10-22T18:55:00Z","v":7831,"vw":145.722349},{"c":147.2321,"h":147.44,"l":145.3401,"n":405,"o":145.7,"t":"2026-10-22T19:00:00Z","v":9769,"vw":146.163529},{"c":146.76,"h":147.87,"l":146.555,"n":311,"o":146.56,"t":"2026-10-22T19:05:00Z","v":7844,"vw":146.904639},{"c":146.53,"h":147.24,"l":146.53,"n":255,"o":147,"t":"2026-10-22T19:10:00Z","v":5534,"vw":146.841771},{"c":146.14,"h":147.14,"l":146.01,"n":219,"o":147.14,"t":"2026-10-22T19:15:00Z","v":6317,"vw":146.370044},{"c":147.16,"h":147.17,"l":146.13,"n":226,"o":146.13,"t":"2026-10-22T19:20:00Z","v":8932,"vw":146.665877},{"c":147.15,"h":147.24,"l":146.54,"n":350,"o":146.55,"t":"2026-10-22T19:25:00Z","v":13562,"vw":147.008978},{"c":148.53,"h":148.78,"l":147.15,"n":390,"o":147.15,"t":"2026-10-22T19:30:00Z","v":12007,"vw":148.05848},{"c":148.27,"h":149.5,"l":147.59,"n":935,"o":148.74,"t":"2026-10-22T19:35:00Z","v":65974,"vw":148.513767},{"c":148.09,"h":149.04,"l":147.38,"n":688,"o":147.93,"t":"2026-10-22T19:40:00Z","v":44312,"vw":148.174832},{"c":148.62,"h":148.82,"l":147.9401,"n":722,"o":148.145,"t":"2026-10-22T19:45:00Z","v":28916,"vw":148.404939},{"c":148.43,"h":149.62,"l":148.38,"n":981,"o":148.62,"t":"2026-10-22T19:50:00Z","v":46511,"vw":149.189506},{"c":149.715,"h":150.27,"l":148.66,"n":2699,"o":149.05,"t":"2026-10-22T19:55:00Z","v":131866,"vw":149.457901},{"c":149.64,"h":149.64,"l":149.64,"n":38,"o":149.64,"t":"2026-10-22T20:00:00Z","v":107852,"vw":149.64},{"c":148.54,"h":148.54,"l":148.54,"n":1,"o":148.54,"t":"2026-10-22T20:30:00Z","v":100,"vw":148.54}],"history":[{"c":204.14,"h":208.13,"l":202.72,"n":8796,"o":207.49,"t":"2024-10-21T04:00:00Z","v":256523,"vw":204.592076},{"c":199,"h":202.96,"l":198.89,"n":7913,"o":202.57,"t":"2024-10-22T04:00:00Z","v":228228,"vw":200.06379},{"c":202.67,"h":202.77,"l":198.91,"n":6541,"o":198.97,"t":"2024-10-23T04:00:00Z","v":213978,"vw":201.297025},{"c":201.19,"h":202.94,"l":199.965,"n":5496,"o":202.94,"t":"2024-10-24T04:00:00Z","v":150053,"vw":201.272146},{"c":202.03,"h":204.44,"l":200.98,"n":6285,"o":202.56,"t":"2024-10-25T04:00:00Z","v":144996,"vw":202.116299},{"c":204.35,"h":205.46,"l":202.62,"n":6308,"o":204.1,"t":"2024-10-28T04:00:00Z","v":153842,"vw":204.410659},{"c":203.99,"h":204.36,"l":201.15,"n":5575,"o":204.08,"t":"2024-10-29T04:00:00Z","v":171591,"vw":203.480373},{"c":204.96,"h":205.95,"l":203.77,"n":6032,"o":205.01,"t":"2024-10-30T04:00:00Z","v":177921,"vw":205.036513},{"c":200.05,"h":205.34,"l":199.68,"n":6480,"o":204.29,"t":"2024-10-31T04:00:00Z","v":292382,"vw":200.45804},{"c":201.98,"h":203.195,"l":200.79,"n":5489,"o":202.84,"t":"2024-11-01T04:00:00Z","v":138224,"vw":201.955089},{"c":202.85,"h":204.58,"l":200.13,"n":6081,"o":200.48,"t":"2024-11-04T05:00:00Z","v":159315,"vw":202.880968},{"c":206.6,"h":207.29,"l":202.23,"n":5241,"o":202.23,"t":"2024-11-05T05:00:00Z","v":134933,"vw":206.231166},{"c":223.66,"h":225.14,"l":217.34,"n":11305,"o":219.36,"t":"2024-11-06T05:00:00Z","v":316245,"vw":222.668494},{"c":223.25,"h":225.1,"l":220.37,"n":6882,"o":224.43,"t":"2024-11-07T05:00:00Z","v":253033,"vw":222.685548},{"c":223.47,"h":224.98,"l":222.06,"n":6779,"o":223.97,"t":"2024-11-08T05:00:00Z","v":205336,"vw":223.395999},{"c":226.87,"h":227.42,"l":224.3504,"n":7059,"o":225.38,"t":"2024-11-11T05:00:00Z","v":114282,"vw":226.280968},{"c":225.02,"h":229.13,"l":224.83,"n":6711,"o":227.05,"t":"2024-11-12T05:00:00Z","v":158646,"vw":226.066269},{"c":223.7,"h":229.32,"l":223.1,"n":5958,"o":226.91,"t":"2024-11-13T05:00:00Z","v":149366,"vw":224.973177},{"c":219.65,"h":226.096,"l":217.9,"n":5944,"o":224.66,"t":"2024-11-14T05:00:00Z","v":123881,"vw":219.966203},{"c":215.32,"h":220.48,"l":214.98,"n":6996,"o":220.48,"t":"2024-11-15T05:00:00Z","v":160164,"vw":216.372359},{"c":212.97,"h":215.7624,"l":212.37,"n":5169,"o":214.92,"t":"2024-11-18T05:00:00Z","v":154643,"vw":213.560892},{"c":211.07,"h":211.98,"l":209.73,"n":5805,"o":211.01,"t":"2024-11-19T05:00:00Z","v":109791,"vw":211.129657},{"c":216.75,"h":216.97,"l":210.965,"n":6020,"o":211.22,"t":"2024-11-20T05:00:00Z","v":279979,"vw":215.809131},{"c":219.23,"h":221.695,"l":216.83,"n":6741,"o":218.1,"t":"2024-11-21T05:00:00Z","v":189504,"vw":219.108857},{"c":221,"h":222.06,"l":218.925,"n":5634,"o":219.78,"t":"2024-11-22T05:00:00Z","v":184488,"vw":220.641989},{"c":220.24,"h":224.41,"l":220.03,"n":7250,"o":223.28,"t":"2024-11-25T05:00:00Z","v":263024,"vw":221.27641},{"c":216,"h":220.25,"l":215.38,"n":6501,"o":220.24,"t":"2024-11-26T05:00:00Z","v":205626,"vw":216.53228},{"c":216.36,"h":217.66,"l":216,"n":5428,"o":216.78,"t":"2024-11-27T05:00:00Z","v":126079,"vw":216.535697},{"c":216.82,"h":218.68,"l":215.53,"n":3001,"o":218.68,"t":"2024-11-29T05:00:00Z","v":110181,"vw":216.959302},{"c":220.56,"h":220.83,"l":216.69,"n":6997,"o":217.95,"t":"2024-12-02T05:00:00Z","v":253296,"vw":220.047},{"c":218.95,"h":221.835,"l":217.68,"n":6062,"o":220.31,"t":"2024-12-03T05:00:00Z","v":277878,"vw":219.166212},{"c":220.83,"h":220.98,"l":217.651,"n":4499,"o":220.65,"t":"2024-12-04T05:00:00Z","v":143564,"vw":220.574818},{"c":224.18,"h":226.55,"l":217.23,"n":7511,"o":220.15,"t":"2024-12-05T05:00:00Z","v":243914,"vw":223.89139},{"c":224.38,"h":226.0297,"l":221.97,"n":5846,"o":225.81,"t":"2024-12-06T05:00:00Z","v":200548,"vw":223.631581},{"c":228.07,"h":228.1,"l":223.96,"n":7025,"o":224.94,"t":"2024-12-09T05:00:00Z","v":181123,"vw":226.804033},{"c":234.7,"h":238.06,"l":225.1415,"n":11550,"o":229.44,"t":"2024-12-10T05:00:00Z","v":309170,"vw":234.748258},{"c":237.67,"h":238.73,"l":233.605,"n":8869,"o":236.24,"t":"2024-12-11T05:00:00Z","v":319731,"vw":236.961778},{"c":230.63,"h":239.1054,"l":228.9,"n":7595,"o":236.81,"t":"2024-12-12T05:00:00Z","v":256936,"vw":231.922793},{"c":226.31,"h":230.525,"l":225.01,"n":6962,"o":229.25,"t":"2024-12-13T05:00:00Z","v":174145,"vw":226.953763},{"c":230.37,"h":230.38,"l":225.33,"n":5229,"o":225.5,"t":"2024-12-16T05:00:00Z","v":138022,"vw":229.531408},{"c":227.18,"h":229.975,"l":225.885,"n":9069,"o":228.75,"t":"2024-12-17T05:00:00Z","v":240200,"vw":227.885746},{"c":219.45,"h":231.33,"l":219.2,"n":9678,"o":228.92,"t":"2024-12-18T05:00:00Z","v":334788,"vw":222.848817},{"c":218.46,"h":224.2,"l":216.35,"n":8290,"o":221.6,"t":"2024-12-19T05:00:00Z","v":216045,"vw":219.462725},{"c":217.72,"h":222.425,"l":212.76,"n":7575,"o":214.47,"t":"2024-12-20T05:00:00Z","v":455451,"vw":217.617381},{"c":216.87,"h":218.05,"l":214.67,"n":6650,"o":216.22,"t":"2024-12-23T05:00:00Z","v":168827,"vw":216.552045},{"c":220,"h":220.315,"l":214.94,"n":2611,"o":216.13,"t":"2024-12-24T05:00:00Z","v":68464,"vw":218.897681},{"c":219.95,"h":220.7345,"l":216.98,"n":3487,"o":218.18,"t":"2024-12-26T05:00:00Z","v":74157,"vw":219.655511},{"c":215.45,"h":220.85,"l":212.965,"n":5156,"o":217.68,"t":"2024-12-27T05:00:00Z","v":126084,"vw":215.720097},{"c":214.25,"h":216.8,"l":211.15,"n":5333,"o":214.52,"t":"2024-12-30T05:00:00Z","v":104265,"vw":214.387024},{"c":212.12,"h":215.915,"l":211.965,"n":4282,"o":214.58,"t":"2024-12-31T05:00:00Z","v":117813,"vw":212.842705},{"c":211.68,"h":216.23,"l":210.04,"n":8083,"o":213.55,"t":"2025-01-02T05:00:00Z","v":221633,"vw":212.413457},{"c":213.38,"h":213.73,"l":210.995,"n":7096,"o":211.68,"t":"2025-01-03T05:00:00Z","v":150717,"vw":212.75552},{"c":213.44,"h":215.6,"l":211.88,"n":6995,"o":213.63,"t":"2025-01-06T05:00:00Z","v":180656,"vw":213.238833},{"c":211.87,"h":215,"l":209.6,"n":7271,"o":214.18,"t":"2025-01-07T05:00:00Z","v":223104,"vw":211.405814},{"c":214.57,"h":214.93,"l":208.62,"n":6356,"o":210.38,"t":"2025-01-08T05:00:00Z","v":167832,"vw":213.233113},{"c":207.64,"h":211.46,"l":206.73,"n":8496,"o":210.12,"t":"2025-01-10T05:00:00Z","v":188342,"vw":208.190173},{"c":206.71,"h":207.09,"l":198.4,"n":8943,"o":203.03,"t":"2025-01-13T05:00:00Z","v":213671,"vw":204.624986},{"c":209.78,"h":210.24,"l":207.07,"n":6345,"o":207.67,"t":"2025-01-14T05:00:00Z","v":263286,"vw":209.304922},{"c":213.81,"h":215.53,"l":211.225,"n":6081,"o":214.91,"t":"2025-01-15T05:00:00Z","v":131609,"vw":213.546297},{"c":213.96,"h":216.27,"l":212.78,"n":6209,"o":214.44,"t":"2025-01-16T05:00:00Z","v":151038,"vw":214.180857},{"c":215.17,"h":216.88,"l":214.12,"n":5513,"o":216.3,"t":"2025-01-17T05:00:00Z","v":132073,"vw":215.326534},{"c":219.41,"h":219.5,"l":215.55,"n":5796,"o":217.53,"t":"2025-01-21T05:00:00Z","v":135179,"vw":218.600983},{"c":218.48,"h":221.1,"l":217.915,"n":6613,"o":219.88,"t":"2025-01-22T05:00:00Z","v":157626,"vw":218.900353},{"c":219.02,"h":219.27,"l":216.55,"n":5253,"o":217.58,"t":"2025-01-23T05:00:00Z","v":117696,"vw":218.747589},{"c":210.43,"h":217.99,"l":208.32,"n":6866,"o":217.99,"t":"2025-01-24T05:00:00Z","v":197277,"vw":211.449089},{"c":207.61,"h":211.15,"l":203.13,"n":11414,"o":208.75,"t":"2025-01-27T05:00:00Z","v":395313,"vw":206.764363},{"c":207.41,"h":208.11,"l":204.215,"n":8272,"o":207.58,"t":"2025-01-28T05:00:00Z","v":177571,"vw":206.776553},{"c":208.51,"h":212.2,"l":207.84,"n":8711,"o":207.92,"t":"2025-01-29T05:00:00Z","v":212621,"vw":209.302499},{"c":208.58,"h":212.5,"l":207.6,"n":10615,"o":211.78,"t":"2025-01-30T05:00:00Z","v":252806,"vw":209.525383},{"c":213.91,"h":222,"l":207.39,"n":15521,"o":216.59,"t":"2025-01-31T05:00:00Z","v":640919,"vw":214.9937},{"c":215.7,"h":216.2541,"l":203.75,"n":10848,"o":207.11,"t":"2025-02-03T05:00:00Z","v":242858,"vw":214.376654},{"c":216.8,"h":220.16,"l":216.02,"n":12166,"o":216.67,"t":"2025-02-04T05:00:00Z","v":316962,"vw":217.179144},{"c":221.51,"h":221.54,"l":217.3643,"n":10098,"o":219.02,"t":"2025-02-05T05:00:00Z","v":262115,"vw":220.073775},{"c":215.91,"h":221.73,"l":215.1,"n":8130,"o":221.73,"t":"2025-02-06T05:00:00Z","v":209536,"vw":217.04551},{"c":213.86,"h":217.705,"l":213.39,"n":5421,"o":215.91,"t":"2025-02-07T05:00:00Z","v":139180,"vw":214.435502},{"c":215.5,"h":215.595,"l":212.1601,"n":6055,"o":214.89,"t":"2025-02-10T05:00:00Z","v":144227,"vw":215.099037},{"c":216.65,"h":217.84,"l":213.305,"n":7158,"o":213.92,"t":"2025-02-11T05:00:00Z","v":187948,"vw":216.111725},{"c":214.73,"h":215.98,"l":212.59,"n":6055,"o":212.94,"t":"2025-02-12T05:00:00Z","v":124299,"vw":214.703018},{"c":219.28,"h":219.865,"l":213.95,"n":6055,"o":215.61,"t":"2025-02-13T05:00:00Z","v":134219,"vw":218.3976},{"c":217.31,"h":220.49,"l":215.63,"n":5974,"o":220.43,"t":"2025-02-14T05:00:00Z","v":176965,"vw":217.317218},{"c":220.08,"h":220.24,"l":217.4,"n":5211,"o":218.33,"t":"2025-02-18T05:00:00Z","v":140313,"vw":219.748227},{"c":220.34,"h":221.795,"l":218.48,"n":5247,"o":219.25,"t":"2025-02-19T05:00:00Z","v":128869,"vw":220.336438},{"c":218.17,"h":221.085,"l":216.33,"n":6502,"o":220.55,"t":"2025-02-20T05:00:00Z","v":169482,"vw":218.122123},{"c":210.25,"h":220.27,"l":209.68,"n":7725,"o":220.27,"t":"2025-02-21T05:00:00Z","v":265794,"vw":211.637885},{"c":206.21,"h":211.8825,"l":205.04,"n":11604,"o":210.4,"t":"2025-02-24T05:00:00Z","v":459011,"vw":207.081816},{"c":207.59,"h":210.49,"l":205.91,"n":8715,"o":205.91,"t":"2025-02-25T05:00:00Z","v":205606,"vw":208.102976},{"c":208.22,"h":210.465,"l":206.6,"n":9429,"o":206.96,"t":"2025-02-26T05:00:00Z","v":228297,"vw":208.303986},{"c":208.04,"h":210.675,"l":206.93,"n":7306,"o":208.78,"t":"2025-02-27T05:00:00Z","v":179067,"vw":208.023075},{"c":210.33,"h":210.33,"l":206.01,"n":6179,"o":207.08,"t":"2025-02-28T05:00:00Z","v":213781,"vw":209.595217},{"c":209.7,"h":214.551,"l":207.71,"n":9098,"o":210.43,"t":"2025-03-03T05:00:00Z","v":263522,"vw":211.179522},{"c":209.68,"h":211.95,"l":206.98,"n":8765,"o":206.98,"t":"2025-03-04T05:00:00Z","v":160366,"vw":209.48788},{"c":210.18,"h":210.755,"l":207.08,"n":8470,"o":210.13,"t":"2025-03-05T05:00:00Z","v":351071,"vw":209.166382},{"c":209.13,"h":211.0299,"l":205.725,"n":8156,"o":207.34,"t":"2025-03-06T05:00:00Z","v":276871,"vw":208.39464},{"c":212.07,"h":213.24,"l":206.95,"n":8216,"o":209.32,"t":"2025-03-07T05:00:00Z","v":235741,"vw":210.761542},{"c":209.36,"h":213.7,"l":207.775,"n":8462,"o":207.775,"t":"2025-03-10T04:00:00Z","v":232315,"vw":210.136243},{"c":206.59,"h":211,"l":206.251,"n":7653,"o":210.17,"t":"2025-03-11T04:00:00Z","v":216101,"vw":207.424592},{"c":197.61,"h":209.36,"l":196.685,"n":10375,"o":208.11,"t":"2025-03-12T04:00:00Z","v":265098,"vw":200.079805},{"c":195.11,"h":197.41,"l":192.63,"n":9546,"o":196.47,"t":"2025-03-13T04:00:00Z","v":212685,"vw":195.163384},{"c":198.1,"h":198.73,"l":194.855,"n":9379,"o":196.4,"t":"2025-03-14T04:00:00Z","v":273998,"vw":197.45401},{"c":199.74,"h":200.86,"l":196.96,"n":10347,"o":197.05,"t":"2025-03-17T04:00:00Z","v":242901,"vw":199.570392},{"c":196.98,"h":199.5539,"l":196.62,"n":7393,"o":197.74,"t":"2025-03-18T04:00:00Z","v":190846,"vw":197.232442},{"c":201.99,"h":203.06,"l":197.01,"n":8893,"o":197.43,"t":"2025-03-19T04:00:00Z","v":241242,"vw":201.037778},{"c":196.63,"h":201.585,"l":195.835,"n":8310,"o":199.8,"t":"2025-03-20T04:00:00Z","v":206953,"vw":197.33105},{"c":189.49,"h":195.25,"l":187.67,"n":14376,"o":194.18,"t":"2025-03-21T04:00:00Z","v":918577,"vw":189.945605},{"c":194.18,"h":195.055,"l":192.185,"n":11894,"o":192.83,"t":"2025-03-24T04:00:00Z","v":323878,"vw":194.016447},{"c":195.75,"h":196.115,"l":191.18,"n":8765,"o":193.42,"t":"2025-03-25T04:00:00Z","v":252227,"vw":195.11078},{"c":192.38,"h":197.36,"l":190.52,"n":8987,"o":196.69,"t":"2025-03-26T04:00:00Z","v":179595,"vw":192.927787},{"c":193.2,"h":196.24,"l":190.78,"n":9931,"o":194.7,"t":"2025-03-27T04:00:00Z","v":293823,"vw":193.118529},{"c":190.21,"h":193.645,"l":187.13,"n":8332,"o":192.75,"t":"2025-03-28T04:00:00Z","v":209723,"vw":189.736382},{"c":190.25,"h":191.51,"l":187.575,"n":7284,"o":188.04,"t":"2025-03-31T04:00:00Z","v":272292,"vw":190.038755},{"c":192.67,"h":194.28,"l":188.59,"n":7561,"o":190.06,"t":"2025-04-01T04:00:00Z","v":178285,"vw":192.159568},{"c":195.77,"h":195.95,"l":190.81,"n":8451,"o":190.81,"t":"2025-04-02T04:00:00Z","v":194124,"vw":194.738839},{"c":184.92,"h":189.23,"l":182.61,"n":10318,"o":187.54,"t":"2025-04-03T04:00:00Z","v":267280,"vw":185.522423},{"c":172.77,"h":177.68,"l":169.42,"n":15559,"o":177.68,"t":"2025-04-04T04:00:00Z","v":447258,"vw":173.308882},{"c":172.87,"h":179,"l":162.1706,"n":13257,"o":166.43,"t":"2025-04-07T04:00:00Z","v":426007,"vw":171.166821},{"c":170.72,"h":180.23,"l":168.775,"n":12215,"o":177.75,"t":"2025-04-08T04:00:00Z","v":344058,"vw":172.303998},{"c":184.69,"h":187.27,"l":167.69,"n":11028,"o":169.64,"t":"2025-04-09T04:00:00Z","v":318347,"vw":181.564806},{"c":182.17,"h":185.42,"l":177.61,"n":11246,"o":179.92,"t":"2025-04-10T04:00:00Z","v":297654,"vw":181.446677},{"c":183.5,"h":184.8,"l":178.98,"n":8967,"o":182.4,"t":"2025-04-11T04:00:00Z","v":262846,"vw":182.674102},{"c":183.28,"h":188.06,"l":180.44,"n":9229,"o":187.9,"t":"2025-04-14T04:00:00Z","v":230816,"vw":183.284253},{"c":185.81,"h":187.025,"l":181.16,"n":11305,"o":183.68,"t":"2025-04-15T04:00:00Z","v":273303,"vw":185.794063},{"c":183.9,"h":186.855,"l":182.13,"n":12416,"o":182.13,"t":"2025-04-16T04:00:00Z","v":321010,"vw":184.212625},{"c":201.63,"h":203.7185,"l":183.67,"n":20627,"o":183.67,"t":"2025-04-17T04:00:00Z","v":634981,"vw":199.162911},{"c":199.82,"h":203.3,"l":199.25,"n":13039,"o":199.35,"t":"2025-04-21T04:00:00Z","v":428067,"vw":200.307736},{"c":208.53,"h":210.085,"l":201.19,"n":12145,"o":201.8,"t":"2025-04-22T04:00:00Z","v":319168,"vw":207.285641},{"c":210.43,"h":218.925,"l":208.9,"n":16331,"o":210.56,"t":"2025-04-23T04:00:00Z","v":489121,"vw":213.989735},{"c":217.48,"h":218.16,"l":209.005,"n":11393,"o":210.1,"t":"2025-04-24T04:00:00Z","v":344423,"vw":216.807353},{"c":216.36,"h":217.38,"l":213.46,"n":7557,"o":216.24,"t":"2025-04-25T04:00:00Z","v":152759,"vw":215.669667},{"c":215.78,"h":218.5499,"l":215,"n":7628,"o":216.33,"t":"2025-04-28T04:00:00Z","v":227926,"vw":216.038098},{"c":217.29,"h":218.135,"l":214.98,"n":7045,"o":215.32,"t":"2025-04-29T04:00:00Z","v":182317,"vw":217.015148},{"c":220.82,"h":222.175,"l":213.75,"n":9655,"o":215.26,"t":"2025-04-30T04:00:00Z","v":370459,"vw":220.417492},{"c":224.22,"h":224.97,"l":219.8,"n":10473,"o":221.19,"t":"2025-05-01T04:00:00Z","v":241185,"vw":223.739709},{"c":229.64,"h":230.675,"l":225.375,"n":8756,"o":226.63,"t":"2025-05-02T04:00:00Z","v":271352,"vw":229.309005},{"c":228.59,"h":231.66,"l":227.74,"n":7398,"o":229.74,"t":"2025-05-05T04:00:00Z","v":187028,"vw":229.188603},{"c":224.3,"h":229.63,"l":223.945,"n":7681,"o":226.49,"t":"2025-05-06T04:00:00Z","v":206913,"vw":225.983699},{"c":225.87,"h":227.82,"l":223.8,"n":7608,"o":226.06,"t":"2025-05-07T04:00:00Z","v":170754,"vw":225.774094},{"c":229.26,"h":232.41,"l":226.27,"n":8421,"o":228.66,"t":"2025-05-08T04:00:00Z","v":174561,"vw":229.581691},{"c":230.88,"h":231.45,"l":228.8,"n":6021,"o":230.71,"t":"2025-05-09T04:00:00Z","v":114964,"vw":230.705234},{"c":235.45,"h":240.85,"l":231.33,"n":7990,"o":240.85,"t":"2025-05-12T04:00:00Z","v":202611,"vw":235.208644},{"c":247.46,"h":249.65,"l":235.58,"n":20250,"o":236.82,"t":"2025-05-13T04:00:00Z","v":854078,"vw":243.758687},{"c":241.59,"h":247.49,"l":241.2,"n":10893,"o":244.26,"t":"2025-05-14T04:00:00Z","v":268867,"vw":243.271852},{"c":244.18,"h":245.52,"l":239.79,"n":7430,"o":240.8,"t":"2025-05-15T04:00:00Z","v":172407,"vw":243.779681},{"c":244.97,"h":245.29,"l":242.75,"n":8172,"o":245,"t":"2025-05-16T04:00:00Z","v":206144,"vw":244.491374},{"c":243.35,"h":244.065,"l":241.47,"n":8165,"o":241.47,"t":"2025-05-19T04:00:00Z","v":184232,"vw":243.252202},{"c":247.24,"h":247.78,"l":243.11,"n":9841,"o":247.78,"t":"2025-05-20T04:00:00Z","v":274269,"vw":246.835994},{"c":243.68,"h":246.44,"l":241.44,"n":7613,"o":243.43,"t":"2025-05-21T04:00:00Z","v":225660,"vw":243.721621},{"c":243.67,"h":244.485,"l":241.06,"n":9061,"o":241.28,"t":"2025-05-22T04:00:00Z","v":260805,"vw":243.335437},{"c":243.46,"h":244.02,"l":238.66,"n":7252,"o":238.66,"t":"2025-05-23T04:00:00Z","v":158113,"vw":243.056875},{"c":249.81,"h":250.41,"l":244.865,"n":7646,"o":246.4,"t":"2025-05-27T04:00:00Z","v":217625,"vw":249.122186},{"c":245.77,"h":250.1,"l":244.49,"n":7873,"o":250.02,"t":"2025-05-28T04:00:00Z","v":215471,"vw":246.016986},{"c":248.48,"h":249.18,"l":245.28,"n":6823,"o":247.72,"t":"2025-05-29T04:00:00Z","v":189953,"vw":248.083948},{"c":248.22,"h":249.3,"l":245.27,"n":8577,"o":247.48,"t":"2025-05-30T04:00:00Z","v":338979,"vw":247.557565},{"c":251.74,"h":253.06,"l":245.89,"n":12158,"o":247.49,"t":"2025-06-02T04:00:00Z","v":328689,"vw":251.580172},{"c":254.17,"h":256.08,"l":251.515,"n":10207,"o":252.25,"t":"2025-06-03T04:00:00Z","v":261852,"vw":254.285244},{"c":249.06,"h":255.9,"l":248.95,"n":9894,"o":254.45,"t":"2025-06-04T04:00:00Z","v":191355,"vw":250.337175},{"c":248.17,"h":251.45,"l":246.21,"n":8315,"o":249.17,"t":"2025-06-05T04:00:00Z","v":224195,"vw":248.866114},{"c":246.9,"h":252.53,"l":245.15,"n":7877,"o":252.53,"t":"2025-06-06T04:00:00Z","v":215571,"vw":247.133784},{"c":247.83,"h":249.2,"l":245.21,"n":7386,"o":248.12,"t":"2025-06-09T04:00:00Z","v":168606,"vw":247.781218},{"c":247.47,"h":249.84,"l":246.205,"n":5859,"o":248.16,"t":"2025-06-10T04:00:00Z","v":144641,"vw":247.621831},{"c":245.33,"h":249.4764,"l":243.885,"n":7232,"o":248.48,"t":"2025-06-11T04:00:00Z","v":162198,"vw":245.750554},{"c":244.63,"h":246.75,"l":243.07,"n":6202,"o":243.07,"t":"2025-06-12T04:00:00Z","v":137423,"vw":244.796998},{"c":242.75,"h":247.5099,"l":241.105,"n":7732,"o":242.97,"t":"2025-06-13T04:00:00Z","v":165205,"vw":242.960637},{"c":243.45,"h":247.04,"l":242.85,"n":7339,"o":245.12,"t":"2025-06-16T04:00:00Z","v":181842,"vw":244.260353},{"c":242.56,"h":244.59,"l":241.83,"n":6937,"o":242.51,"t":"2025-06-17T04:00:00Z","v":131540,"vw":242.755986},{"c":241.64,"h":245.16,"l":241.51,"n":6696,"o":242.94,"t":"2025-06-18T04:00:00Z","v":138152,"vw":242.742201},{"c":243.58,"h":244.3199,"l":241.15,"n":7061,"o":242.75,"t":"2025-06-20T04:00:00Z","v":266230,"vw":243.314899},{"c":246.59,"h":246.59,"l":243.04,"n":7605,"o":244.09,"t":"2025-06-23T04:00:00Z","v":185306,"vw":244.967249},{"c":247.2,"h":251.54,"l":245.505,"n":8132,"o":247.99,"t":"2025-06-24T04:00:00Z","v":189028,"vw":247.925943},{"c":242.39,"h":248.075,"l":241.94,"n":6938,"o":247.82,"t":"2025-06-25T04:00:00Z","v":147114,"vw":243.334025},{"c":246.94,"h":247.8,"l":241.42,"n":6294,"o":243.48,"t":"2025-06-26T04:00:00Z","v":212369,"vw":246.359297},{"c":246.06,"h":249,"l":244.83,"n":7300,"o":248.25,"t":"2025-06-27T04:00:00Z","v":289777,"vw":246.285456},{"c":244.95,"h":249.0491,"l":244.33,"n":6675,"o":246.68,"t":"2025-06-30T04:00:00Z","v":222190,"vw":245.459855},{"c":240.58,"h":245.98,"l":240.48,"n":10631,"o":243.64,"t":"2025-07-01T04:00:00Z","v":214533,"vw":242.236443},{"c":240.33,"h":242.42,"l":237.17,"n":11528,"o":239.96,"t":"2025-07-02T04:00:00Z","v":268890,"vw":240.071221},{"c":242.62,"h":242.785,"l":240.024,"n":5150,"o":241.72,"t":"2025-07-03T04:00:00Z","v":145014,"vw":241.874977},{"c":239.51,"h":243.21,"l":237.42,"n":9883,"o":242.44,"t":"2025-07-07T04:00:00Z","v":288325,"vw":239.224584},{"c":237.96,"h":240.61,"l":236.24,"n":7400,"o":239.9,"t":"2025-07-08T04:00:00Z","v":239368,"vw":238.258159},{"c":239.82,"h":240.255,"l":236.08,"n":7789,"o":237.71,"t":"2025-07-09T04:00:00Z","v":212925,"vw":239.004423},{"c":239.69,"h":241.79,"l":237.56,"n":7065,"o":240.46,"t":"2025-07-10T04:00:00Z","v":186537,"vw":240.037362},{"c":239.01,"h":239.88,"l":236.78,"n":6061,"o":238.43,"t":"2025-07-11T04:00:00Z","v":159086,"vw":238.786339},{"c":239.38,"h":240.945,"l":237.38,"n":6716,"o":238.53,"t":"2025-07-14T04:00:00Z","v":156980,"vw":239.530039},{"c":237.68,"h":241.365,"l":237.68,"n":7614,"o":239.68,"t":"2025-07-15T04:00:00Z","v":215556,"vw":238.676686},{"c":240.91,"h":241.47,"l":235.81,"n":7717,"o":238.06,"t":"2025-07-16T04:00:00Z","v":216730,"vw":240.100603},{"c":245.81,"h":246.93,"l":238.195,"n":9796,"o":240.21,"t":"2025-07-17T04:00:00Z","v":296236,"vw":244.97211},{"c":244.37,"h":249.56,"l":241.72,"n":9052,"o":248,"t":"2025-07-18T04:00:00Z","v":236009,"vw":244.988135},{"c":245.22,"h":247.285,"l":243.56,"n":10918,"o":245.74,"t":"2025-07-21T04:00:00Z","v":268022,"vw":245.685319},{"c":204.8,"h":228.66,"l":204.55,"n":39002,"o":226.32,"t":"2025-07-22T04:00:00Z","v":1336318,"vw":210.733278},{"c":192.01,"h":206.2922,"l":190.51,"n":35794,"o":204.7,"t":"2025-07-23T04:00:00Z","v":1265047,"vw":194.944303},{"c":189.82,"h":193,"l":186.91,"n":21520,"o":190.83,"t":"2025-07-24T04:00:00Z","v":714766,"vw":189.828251},{"c":193.01,"h":195.335,"l":188.75,"n":16052,"o":188.75,"t":"2025-07-25T04:00:00Z","v":501756,"vw":193.335093},{"c":192.58,"h":198.325,"l":192.15,"n":16293,"o":192.15,"t":"2025-07-28T04:00:00Z","v":754671,"vw":194.055653},{"c":188,"h":193.832,"l":186.5,"n":17911,"o":192.41,"t":"2025-07-29T04:00:00Z","v":911828,"vw":189.353577},{"c":191.3,"h":193.215,"l":187.43,"n":16154,"o":189.05,"t":"2025-07-30T04:00:00Z","v":660711,"vw":190.480606},{"c":188.76,"h":195,"l":188.195,"n":13464,"o":190.86,"t":"2025-07-31T04:00:00Z","v":473023,"vw":190.457537},{"c":181.3,"h":187.28,"l":180.95,"n":16048,"o":187.11,"t":"2025-08-01T04:00:00Z","v":554736,"vw":182.884872},{"c":185.86,"h":186.04,"l":181.77,"n":12185,"o":183.87,"t":"2025-08-04T04:00:00Z","v":344462,"vw":184.725147},{"c":184.23,"h":187.39,"l":182.675,"n":11265,"o":185.77,"t":"2025-08-05T04:00:00Z","v":376477,"vw":184.153271},{"c":188.15,"h":188.38,"l":182.66,"n":14341,"o":183.81,"t":"2025-08-06T04:00:00Z","v":488832,"vw":186.556652},{"c":188.82,"h":189.78,"l":185.935,"n":8987,"o":189.78,"t":"2025-08-07T04:00:00Z","v":306613,"vw":187.78296},{"c":188.17,"h":190.95,"l":187.15,"n":8584,"o":190.23,"t":"2025-08-08T04:00:00Z","v":238076,"vw":188.732181},{"c":188.87,"h":190.44,"l":188.1,"n":9863,"o":189.7,"t":"2025-08-11T04:00:00Z","v":312733,"vw":189.220734},{"c":192.29,"h":192.8,"l":188.47,"n":8491,"o":190.08,"t":"2025-08-12T04:00:00Z","v":206600,"vw":191.596693},{"c":193.09,"h":193.88,"l":189.98,"n":8744,"o":192.87,"t":"2025-08-13T04:00:00Z","v":262899,"vw":192.548985},{"c":191.08,"h":193.46,"l":189.99,"n":7965,"o":192.52,"t":"2025-08-14T04:00:00Z","v":209350,"vw":191.046683},{"c":186.82,"h":190.97,"l":186.6,"n":9208,"o":190.97,"t":"2025-08-15T04:00:00Z","v":304907,"vw":187.795587},{"c":186.7,"h":188.54,"l":186.33,"n":7312,"o":186.9,"t":"2025-08-18T04:00:00Z","v":133754,"vw":186.961566},{"c":187.66,"h":188.96,"l":185.855,"n":7247,"o":186.86,"t":"2025-08-19T04:00:00Z","v":159576,"vw":187.345312},{"c":187.6,"h":188.515,"l":185.62,"n":8515,"o":187.53,"t":"2025-08-20T04:00:00Z","v":220907,"vw":187.092948},{"c":183.45,"h":187,"l":181.53,"n":9864,"o":187,"t":"2025-08-21T04:00:00Z","v":333248,"vw":183.521077},{"c":189.29,"h":190.79,"l":184.8835,"n":10961,"o":184.92,"t":"2025-08-22T04:00:00Z","v":297589,"vw":189.233527},{"c":185.07,"h":191.9199,"l":184.92,"n":9695,"o":189.9,"t":"2025-08-25T04:00:00Z","v":235837,"vw":186.661448},{"c":185.19,"h":187.64,"l":184.915,"n":10585,"o":184.95,"t":"2025-08-26T04:00:00Z","v":611544,"vw":185.528884},{"c":188.4,"h":188.68,"l":184.66,"n":11936,"o":184.66,"t":"2025-08-27T04:00:00Z","v":360969,"vw":187.617542},{"c":186.49,"h":188.72,"l":183.95,"n":9174,"o":188.72,"t":"2025-08-28T04:00:00Z","v":253676,"vw":185.953219},{"c":182.92,"h":186.805,"l":181.89,"n":10375,"o":186.25,"t":"2025-08-29T04:00:00Z","v":412927,"vw":183.140848},{"c":180.95,"h":182.5,"l":178.21,"n":11546,"o":181.6,"t":"2025-09-02T04:00:00Z","v":312417,"vw":180.514902},{"c":181.76,"h":182.4199,"l":179.895,"n":8851,"o":180,"t":"2025-09-03T04:00:00Z","v":222856,"vw":181.427269},{"c":183.25,"h":183.25,"l":179.97,"n":9209,"o":182.41,"t":"2025-09-04T04:00:00Z","v":242993,"vw":182.216466},{"c":182.83,"h":185.0399,"l":180.72,"n":9100,"o":184,"t":"2025-09-05T04:00:00Z","v":270026,"vw":182.471287},{"c":182.71,"h":183.82,"l":181.12,"n":11552,"o":183.35,"t":"2025-09-08T04:00:00Z","v":255165,"vw":182.496328},{"c":179.44,"h":183.26,"l":174.25,"n":13514,"o":183.26,"t":"2025-09-09T04:00:00Z","v":461937,"vw":178.472831},{"c":177.48,"h":181.65,"l":175.02,"n":11817,"o":179.42,"t":"2025-09-10T04:00:00Z","v":379664,"vw":177.590044},{"c":181.29,"h":181.955,"l":176.525,"n":10997,"o":177.37,"t":"2025-09-11T04:00:00Z","v":323444,"vw":180.544553},{"c":177.8,"h":180.18,"l":175.92,"n":10858,"o":179.75,"t":"2025-09-12T04:00:00Z","v":315285,"vw":178.424601},{"c":179.76,"h":180.675,"l":177.46,"n":9927,"o":177.46,"t":"2025-09-15T04:00:00Z","v":369369,"vw":179.609612},{"c":177.25,"h":180.88,"l":176.27,"n":12513,"o":180.06,"t":"2025-09-16T04:00:00Z","v":448152,"vw":177.438821},{"c":172.67,"h":178.405,"l":171.38,"n":23579,"o":177.96,"t":"2025-09-17T04:00:00Z","v":790790,"vw":173.783041},{"c":178.34,"h":178.54,"l":172.36,"n":15231,"o":174.4,"t":"2025-09-18T04:00:00Z","v":628851,"vw":176.390709},{"c":177.08,"h":181.595,"l":176.64,"n":11008,"o":180.08,"t":"2025-09-19T04:00:00Z","v":912937,"vw":177.638719},{"c":177.23,"h":178.98,"l":175.385,"n":8327,"o":176.31,"t":"2025-09-22T04:00:00Z","v":263413,"vw":177.077197},{"c":175.43,"h":177.705,"l":173.64,"n":12048,"o":177.24,"t":"2025-09-23T04:00:00Z","v":392000,"vw":175.226203},{"c":172.32,"h":174.3,"l":171.425,"n":10318,"o":174.14,"t":"2025-09-24T04:00:00Z","v":345964,"vw":172.632818},{"c":174.96,"h":177.07,"l":170.8,"n":10883,"o":171.44,"t":"2025-09-25T04:00:00Z","v":366892,"vw":174.614008},{"c":176.39,"h":178.125,"l":174.2,"n":10554,"o":174.96,"t":"2025-09-26T04:00:00Z","v":306972,"vw":176.721873},{"c":177.03,"h":177.29,"l":175.19,"n":9741,"o":176.69,"t":"2025-09-29T04:00:00Z","v":238943,"vw":176.712026},{"c":178.58,"h":178.62,"l":174.88,"n":7950,"o":177.23,"t":"2025-09-30T04:00:00Z","v":281690,"vw":177.872065},{"c":176.67,"h":178.41,"l":175.53,"n":9199,"o":176.72,"t":"2025-10-01T04:00:00Z","v":239111,"vw":176.937831},{"c":179.75,"h":180.99,"l":177.28,"n":9530,"o":177.92,"t":"2025-10-02T04:00:00Z","v":286319,"vw":179.622956},{"c":181.01,"h":183.65,"l":178.995,"n":8495,"o":180.49,"t":"2025-10-03T04:00:00Z","v":272803,"vw":181.544833},{"c":180.94,"h":185.08,"l":179.9,"n":10881,"o":182.52,"t":"2025-10-06T04:00:00Z","v":341352,"vw":181.698103},{"c":178.86,"h":184.68,"l":177.87,"n":10394,"o":182.01,"t":"2025-10-07T04:00:00Z","v":361023,"vw":180.056175},{"c":179.23,"h":181,"l":177,"n":7253,"o":179.21,"t":"2025-10-08T04:00:00Z","v":197655,"vw":179.3948},{"c":173.62,"h":179.655,"l":172.67,"n":11215,"o":179.27,"t":"2025-10-09T04:00:00Z","v":400284,"vw":174.2917},{"c":172.92,"h":176.27,"l":171.9,"n":14297,"o":174.22,"t":"2025-10-10T04:00:00Z","v":490317,"vw":172.936123},{"c":177.22,"h":177.54,"l":173,"n":9741,"o":174.56,"t":"2025-10-13T04:00:00Z","v":291511,"vw":176.730345},{"c":178.98,"h":180.63,"l":175.001,"n":10116,"o":176.28,"t":"2025-10-14T04:00:00Z","v":332720,"vw":178.605373},{"c":180.24,"h":182.2875,"l":179.17,"n":9452,"o":180.5,"t":"2025-10-15T04:00:00Z","v":335712,"vw":180.357374},{"c":177.89,"h":181.82,"l":177.89,"n":12428,"o":181.32,"t":"2025-10-16T04:00:00Z","v":418719,"vw":179.004111},{"c":179.94,"h":180.745,"l":177.3,"n":7994,"o":177.83,"t":"2025-10-17T04:00:00Z","v":296260,"vw":179.481859},{"c":187.41,"h":188.23,"l":182.34,"n":17020,"o":182.34,"t":"2025-10-20T04:00:00Z","v":577987,"vw":186.644278},{"c":177.35,"h":204,"l":176.04,"n":30846,"o":189.49,"t":"2025-10-21T04:00:00Z","v":1209665,"vw":185.541225},{"c":182.6,"h":193.06,"l":182.16,"n":21982,"o":182.58,"t":"2025-10-22T04:00:00Z","v":825071,"vw":186.004676},{"c":186.62,"h":188.19,"l":181.45,"n":16557,"o":182.5,"t":"2025-10-23T04:00:00Z","v":520473,"vw":186.243668},{"c":187.29,"h":189.01,"l":186.095,"n":7885,"o":189.01,"t":"2025-10-24T04:00:00Z","v":206236,"vw":187.181086},{"c":183.17,"h":189.23,"l":182.41,"n":11049,"o":188.4,"t":"2025-10-27T04:00:00Z","v":373767,"vw":185.008093},{"c":185.5,"h":185.77,"l":180,"n":7353,"o":182.5,"t":"2025-10-28T04:00:00Z","v":254828,"vw":184.472993},{"c":183,"h":186.525,"l":181.99,"n":7923,"o":185.52,"t":"2025-10-29T04:00:00Z","v":210692,"vw":183.676007},{"c":181.13,"h":185.625,"l":180.175,"n":7496,"o":183.26,"t":"2025-10-30T04:00:00Z","v":239175,"vw":181.678113},{"c":180.45,"h":182.72,"l":180,"n":9173,"o":180.36,"t":"2025-10-31T04:00:00Z","v":433248,"vw":180.783169},{"c":181.93,"h":182.68,"l":176.89,"n":9360,"o":180,"t":"2025-11-03T05:00:00Z","v":316769,"vw":181.413811},{"c":183.08,"h":183.63,"l":177,"n":8232,"o":179.59,"t":"2025-11-04T05:00:00Z","v":240126,"vw":182.391187},{"c":186.19,"h":187.235,"l":183.105,"n":7270,"o":184.76,"t":"2025-11-05T05:00:00Z","v":190620,"vw":185.711905},{"c":186.74,"h":188.6699,"l":184.575,"n":10587,"o":186.62,"t":"2025-11-06T05:00:00Z","v":330864,"vw":186.723303},{"c":187.87,"h":188.47,"l":182.43,"n":8327,"o":185,"t":"2025-11-07T05:00:00Z","v":234874,"vw":186.991441},{"c":187.5,"h":192.28,"l":186.995,"n":9879,"o":192,"t":"2025-11-10T05:00:00Z","v":353952,"vw":188.769663},{"c":185.51,"h":188.09,"l":184.77,"n":7645,"o":186.49,"t":"2025-11-11T05:00:00Z","v":262624,"vw":186.176949},{"c":185.82,"h":187.05,"l":184.33,"n":7208,"o":184.33,"t":"2025-11-12T05:00:00Z","v":289294,"vw":185.680493},{"c":177.8,"h":186.365,"l":177.29,"n":8824,"o":184.02,"t":"2025-11-13T05:00:00Z","v":348033,"vw":179.459632},{"c":175.9,"h":177.705,"l":173.1,"n":8363,"o":175.1,"t":"2025-11-14T05:00:00Z","v":310119,"vw":176.026027},{"c":174.59,"h":176.68,"l":173.77,"n":7504,"o":175.5,"t":"2025-11-17T05:00:00Z","v":261898,"vw":175.255022},{"c":172.04,"h":174.265,"l":170.17,"n":9512,"o":174.06,"t":"2025-11-18T05:00:00Z","v":266814,"vw":171.855384},{"c":169.05,"h":173.84,"l":168.7,"n":7973,"o":172.38,"t":"2025-11-19T05:00:00Z","v":185327,"vw":169.582553},{"c":168.16,"h":174.19,"l":167.02,"n":10325,"o":171.72,"t":"2025-11-20T05:00:00Z","v":312992,"vw":168.768341},{"c":177.46,"h":179.52,"l":168.25,"n":14048,"o":168.76,"t":"2025-11-21T05:00:00Z","v":541638,"vw":176.154969},{"c":177.82,"h":179.51,"l":175.03,"n":8324,"o":177.02,"t":"2025-11-24T05:00:00Z","v":323606,"vw":178.200384},{"c":182.6,"h":184.41,"l":178.8201,"n":8694,"o":179.4,"t":"2025-11-25T05:00:00Z","v":272051,"vw":182.451493},{"c":176.91,"h":182.4,"l":176.91,"n":10952,"o":181.58,"t":"2025-11-26T05:00:00Z","v":446720,"vw":178.54945},{"c":178.54,"h":178.62,"l":176,"n":4465,"o":177.5,"t":"2025-11-28T05:00:00Z","v":135575,"vw":178.149596},{"c":173.29,"h":177.2584,"l":172.81,"n":7757,"o":175.76,"t":"2025-12-01T05:00:00Z","v":265100,"vw":174.42175},{"c":174.59,"h":175.98,"l":173.33,"n":6419,"o":175.39,"t":"2025-12-02T05:00:00Z","v":189858,"vw":174.70097},{"c":178.3,"h":178.5,"l":173.29,"n":6777,"o":175.12,"t":"2025-12-03T05:00:00Z","v":260044,"vw":176.088971},{"c":177.81,"h":179.4021,"l":174.88,"n":5338,"o":176.85,"t":"2025-12-04T05:00:00Z","v":158765,"vw":177.862632},{"c":180.14,"h":181.4675,"l":176.835,"n":6966,"o":178.26,"t":"2025-12-05T05:00:00Z","v":237228,"vw":179.96142},{"c":177.38,"h":182.005,"l":176.57,"n":6613,"o":180.23,"t":"2025-12-08T05:00:00Z","v":167951,"vw":178.411334},{"c":176,"h":180.49,"l":175.35,"n":7137,"o":176.94,"t":"2025-12-09T05:00:00Z","v":202840,"vw":177.035757},{"c":177.44,"h":179.27,"l":174.53,"n":7709,"o":176.48,"t":"2025-12-10T05:00:00Z","v":265476,"vw":177.119053},{"c":182.37,"h":186.42,"l":176.73,"n":8167,"o":178.28,"t":"2025-12-11T05:00:00Z","v":308418,"vw":183.078234},{"c":184.8,"h":185.48,"l":179.5,"n":10709,"o":181.53,"t":"2025-12-12T05:00:00Z","v":328559,"vw":183.659496},{"c":183.53,"h":186.76,"l":180.8245,"n":10119,"o":186.75,"t":"2025-12-15T05:00:00Z","v":305479,"vw":183.716331},{"c":184.04,"h":185.83,"l":182.23,"n":7779,"o":184.62,"t":"2025-12-16T05:00:00Z","v":207187,"vw":184.078284},{"c":180.87,"h":184.82,"l":179.4,"n":7236,"o":183.14,"t":"2025-12-17T05:00:00Z","v":173242,"vw":181.099602},{"c":182.66,"h":186.25,"l":182.18,"n":7049,"o":182.96,"t":"2025-12-18T05:00:00Z","v":250833,"vw":183.523481},{"c":181.64,"h":183.64,"l":180.81,"n":6671,"o":181.18,"t":"2025-12-19T05:00:00Z","v":510418,"vw":181.636953},{"c":183.14,"h":185.59,"l":180,"n":5557,"o":182.84,"t":"2025-12-22T05:00:00Z","v":126704,"vw":183.33795},{"c":181.26,"h":184.27,"l":180,"n":5876,"o":182.87,"t":"2025-12-23T05:00:00Z","v":215929,"vw":181.370217},{"c":182.55,"h":183.37,"l":179.5427,"n":2756,"o":180.47,"t":"2025-12-24T05:00:00Z","v":74753,"vw":182.275874},{"c":180.75,"h":183.28,"l":180.17,"n":4797,"o":182.68,"t":"2025-12-26T05:00:00Z","v":94049,"vw":180.953977},{"c":179.74,"h":181.86,"l":179.6501,"n":5840,"o":180.65,"t":"2025-12-29T05:00:00Z","v":126566,"vw":180.259447},{"c":178.23,"h":180.98,"l":177.89,"n":5519,"o":179.6,"t":"2025-12-30T05:00:00Z","v":124793,"vw":178.751658},{"c":174.41,"h":179.05,"l":174.01,"n":4867,"o":178.46,"t":"2025-12-31T05:00:00Z","v":162617,"vw":174.974747},{"c":176.39,"h":178,"l":174.93,"n":5685,"o":175.1,"t":"2026-01-02T05:00:00Z","v":129195,"vw":176.402329},{"c":177.03,"h":179.15,"l":175.86,"n":7819,"o":175.86,"t":"2026-01-05T05:00:00Z","v":188945,"vw":177.411498},{"c":181.83,"h":182.23,"l":174.61,"n":8462,"o":175.48,"t":"2026-01-06T05:00:00Z","v":281078,"vw":180.551321},{"c":166.69,"h":179.97,"l":164.615,"n":16877,"o":178.29,"t":"2026-01-07T05:00:00Z","v":596309,"vw":167.73094},{"c":174.1,"h":174.11,"l":166.36,"n":7718,"o":166.36,"t":"2026-01-08T05:00:00Z","v":216838,"vw":172.717384},{"c":174.61,"h":176.015,"l":170.5,"n":6387,"o":174.65,"t":"2026-01-09T05:00:00Z","v":214000,"vw":174.430374},{"c":171.63,"h":175.68,"l":171.05,"n":7370,"o":173.7,"t":"2026-01-12T05:00:00Z","v":235941,"vw":172.686135},{"c":171.8,"h":175.65,"l":168.74,"n":9110,"o":171.84,"t":"2026-01-13T05:00:00Z","v":373008,"vw":171.561355},{"c":171,"h":173.5,"l":167.82,"n":10471,"o":171.36,"t":"2026-01-14T05:00:00Z","v":334082,"vw":170.432735},{"c":170.56,"h":172.58,"l":167.475,"n":10435,"o":172.58,"t":"2026-01-15T05:00:00Z","v":395085,"vw":170.150872},{"c":171.68,"h":172.06,"l":167.45,"n":7698,"o":170.48,"t":"2026-01-16T05:00:00Z","v":337389,"vw":170.085191},{"c":165.76,"h":169.275,"l":163.9,"n":10047,"o":168.13,"t":"2026-01-20T05:00:00Z","v":290449,"vw":165.87863},{"c":170.14,"h":172.335,"l":163.4,"n":11968,"o":166.71,"t":"2026-01-21T05:00:00Z","v":424058,"vw":168.069182},{"c":172.13,"h":173.5,"l":169.33,"n":8465,"o":171.9,"t":"2026-01-22T05:00:00Z","v":251337,"vw":171.961166},{"c":169.52,"h":173.125,"l":168.04,"n":7756,"o":171.15,"t":"2026-01-23T05:00:00Z","v":211884,"vw":169.438649},{"c":173.6,"h":174.99,"l":170.6,"n":9651,"o":170.72,"t":"2026-01-26T05:00:00Z","v":260956,"vw":173.45153},{"c":164.41,"h":174.09,"l":163.7,"n":16165,"o":174.09,"t":"2026-01-27T05:00:00Z","v":672627,"vw":166.506311},{"c":146.32,"h":150.73,"l":139.14,"n":34044,"o":144.255,"t":"2026-01-28T05:00:00Z","v":1482168,"vw":143.754838},{"c":144.42,"h":148,"l":141.15,"n":18816,"o":147,"t":"2026-01-29T05:00:00Z","v":841029,"vw":144.092689},{"c":146.58,"h":148.2599,"l":142.71,"n":12622,"o":142.71,"t":"2026-01-30T05:00:00Z","v":603837,"vw":146.291821},{"c":151.83,"h":151.9,"l":144.565,"n":18080,"o":145.01,"t":"2026-02-02T05:00:00Z","v":580359,"vw":149.814461},{"c":147.43,"h":153.3,"l":144.66,"n":17013,"o":151.6,"t":"2026-02-03T05:00:00Z","v":694368,"vw":146.966554},{"c":146.31,"h":151.44,"l":146.14,"n":11521,"o":149.64,"t":"2026-02-04T05:00:00Z","v":359472,"vw":148.059754},{"c":145.88,"h":151.21,"l":144.5,"n":13486,"o":145.94,"t":"2026-02-05T05:00:00Z","v":600996,"vw":147.163252},{"c":151.23,"h":151.86,"l":147.15,"n":12017,"o":148.01,"t":"2026-02-06T05:00:00Z","v":481709,"vw":150.593989},{"c":150.58,"h":153.11,"l":149.315,"n":11864,"o":150.6,"t":"2026-02-09T05:00:00Z","v":447843,"vw":151.36391},{"c":153.05,"h":158.8799,"l":151.75,"n":14954,"o":151.92,"t":"2026-02-10T05:00:00Z","v":569841,"vw":154.521151},{"c":156.92,"h":160.86,"l":151.505,"n":15441,"o":154.42,"t":"2026-02-11T05:00:00Z","v":577918,"vw":156.913854},{"c":158.41,"h":162.45,"l":156.1,"n":11629,"o":160.13,"t":"2026-02-12T05:00:00Z","v":495446,"vw":158.195051},{"c":154.88,"h":159.985,"l":154.68,"n":10305,"o":159.21,"t":"2026-02-13T05:00:00Z","v":469644,"vw":156.316379},{"c":159.19,"h":161.07,"l":156.8,"n":10389,"o":159.15,"t":"2026-02-17T05:00:00Z","v":469232,"vw":159.360438},{"c":158.2,"h":161.81,"l":155.6,"n":11693,"o":158.6,"t":"2026-02-18T05:00:00Z","v":568181,"vw":157.878907},{"c":161.89,"h":162.43,"l":157.5,"n":8143,"o":157.51,"t":"2026-02-19T05:00:00Z","v":304186,"vw":161.285934},{"c":159.37,"h":163.16,"l":158.69,"n":6845,"o":162.13,"t":"2026-02-20T05:00:00Z","v":201164,"vw":159.709111},{"c":156.2,"h":159.515,"l":153.46,"n":9704,"o":158.57,"t":"2026-02-23T05:00:00Z","v":304080,"vw":155.883463},{"c":158.34,"h":159.85,"l":157.58,"n":6644,"o":157.73,"t":"2026-02-24T05:00:00Z","v":228257,"vw":158.425982},{"c":155.79,"h":161.045,"l":154.3,"n":8135,"o":159.5,"t":"2026-02-25T05:00:00Z","v":308356,"vw":156.540808},{"c":156.17,"h":158.04,"l":154.07,"n":9206,"o":158.04,"t":"2026-02-26T05:00:00Z","v":337550,"vw":155.997399},{"c":152.43,"h":155.44,"l":149.7937,"n":8959,"o":153.79,"t":"2026-02-27T05:00:00Z","v":471476,"vw":152.263134},{"c":152.2,"h":153.35,"l":144.2453,"n":13051,"o":147.96,"t":"2026-03-02T05:00:00Z","v":445903,"vw":150.270065},{"c":148.76,"h":150,"l":144.135,"n":14067,"o":147.52,"t":"2026-03-03T05:00:00Z","v":606379,"vw":147.320485},{"c":149.11,"h":150.385,"l":146.395,"n":8151,"o":149.1,"t":"2026-03-04T05:00:00Z","v":242671,"vw":148.94073},{"c":146,"h":148.54,"l":143.8801,"n":10467,"o":146.87,"t":"2026-03-05T05:00:00Z","v":356823,"vw":145.544596},{"c":148.85,"h":149.1,"l":143.25,"n":9581,"o":143.56,"t":"2026-03-06T05:00:00Z","v":356533,"vw":147.249298},{"c":149.54,"h":150.86,"l":143.4,"n":10358,"o":145.55,"t":"2026-03-09T04:00:00Z","v":353796,"vw":147.474977},{"c":147.2,"h":149.95,"l":146.07,"n":6508,"o":148.97,"t":"2026-03-10T04:00:00Z","v":170841,"vw":147.578303},{"c":146.84,"h":149.03,"l":144.4,"n":6381,"o":147.2,"t":"2026-03-11T04:00:00Z","v":219410,"vw":146.48107},{"c":144.3,"h":146.5,"l":143.16,"n":6071,"o":145.32,"t":"2026-03-12T04:00:00Z","v":183467,"vw":144.727203},{"c":146.59,"h":148.47,"l":143.99,"n":11545,"o":145.94,"t":"2026-03-13T04:00:00Z","v":486061,"vw":146.22799},{"c":151.86,"h":153.25,"l":146.08,"n":13990,"o":148.78,"t":"2026-03-16T04:00:00Z","v":446568,"vw":151.956295},{"c":150,"h":155.71,"l":146.04,"n":10660,"o":152.5,"t":"2026-03-17T04:00:00Z","v":378643,"vw":149.131372},{"c":147.89,"h":151.94,"l":147.72,"n":9019,"o":150.78,"t":"2026-03-18T04:00:00Z","v":269435,"vw":149.069473},{"c":148.41,"h":149.65,"l":146.01,"n":8373,"o":146.05,"t":"2026-03-19T04:00:00Z","v":292269,"vw":147.831178},{"c":147.94,"h":149.63,"l":146.765,"n":10479,"o":148.35,"t":"2026-03-20T04:00:00Z","v":875923,"vw":147.99087},{"c":153.83,"h":155.744,"l":148.485,"n":12227,"o":150.55,"t":"2026-03-23T04:00:00Z","v":539336,"vw":153.632911},{"c":150.64,"h":153.3975,"l":150.03,"n":7895,"o":152.61,"t":"2026-03-24T04:00:00Z","v":242563,"vw":151.172298},{"c":153.37,"h":153.86,"l":148.91,"n":7368,"o":152.9,"t":"2026-03-25T04:00:00Z","v":244693,"vw":152.732761},{"c":151.18,"h":155.53,"l":150.73,"n":8264,"o":152.48,"t":"2026-03-26T04:00:00Z","v":249326,"vw":152.067366},{"c":145.81,"h":151.83,"l":145.7,"n":10197,"o":150.27,"t":"2026-03-27T04:00:00Z","v":375955,"vw":146.896374},{"c":148.1,"h":154.68,"l":147.7,"n":14080,"o":151.4,"t":"2026-03-30T04:00:00Z","v":494672,"vw":150.36699},{"c":152.35,"h":152.6,"l":146.29,"n":9360,"o":149.74,"t":"2026-03-31T04:00:00Z","v":324369,"vw":150.981812},{"c":154.21,"h":157.0662,"l":153.015,"n":6977,"o":153.51,"t":"2026-04-01T04:00:00Z","v":179419,"vw":154.913029},{"c":156.73,"h":157.52,"l":151.955,"n":8867,"o":151.96,"t":"2026-04-02T04:00:00Z","v":251630,"vw":155.83453},{"c":155.42,"h":158.7136,"l":153.2666,"n":8073,"o":156.8,"t":"2026-04-06T04:00:00Z","v":261110,"vw":155.773917},{"c":151.93,"h":155.7,"l":150.48,"n":8918,"o":153.76,"t":"2026-04-07T04:00:00Z","v":326469,"vw":152.576949},{"c":154.27,"h":157.65,"l":152.91,"n":8788,"o":156.9,"t":"2026-04-08T04:00:00Z","v":289302,"vw":154.43225},{"c":155.41,"h":156.35,"l":153.02,"n":8838,"o":153.84,"t":"2026-04-09T04:00:00Z","v":283859,"vw":155.181287},{"c":155.23,"h":156.05,"l":153.755,"n":9381,"o":156.05,"t":"2026-04-10T04:00:00Z","v":418713,"vw":155.006144},{"c":161,"h":162.43,"l":154.14,"n":11701,"o":154.14,"t":"2026-04-13T04:00:00Z","v":432362,"vw":159.900822},{"c":161.35,"h":162.44,"l":160.2,"n":11068,"o":161.84,"t":"2026-04-14T04:00:00Z","v":343892,"vw":161.204481},{"c":157.02,"h":161.275,"l":156.64,"n":11219,"o":160.3,"t":"2026-04-15T04:00:00Z","v":257858,"vw":157.669811},{"c":152.29,"h":159.145,"l":152.28,"n":18126,"o":157.81,"t":"2026-04-16T04:00:00Z","v":615462,"vw":153.66679},{"c":115.54,"h":128.47,"l":115.105,"n":71246,"o":121.44,"t":"2026-04-17T04:00:00Z","v":4170257,"vw":120.224131},{"c":113.41,"h":116.9899,"l":112.09,"n":43420,"o":116.48,"t":"2026-04-20T04:00:00Z","v":2462980,"vw":114.362476},{"c":120.89,"h":121.03,"l":112.86,"n":29542,"o":113.6,"t":"2026-04-21T04:00:00Z","v":1732452,"vw":117.956858},{"c":123.56,"h":125.81,"l":121.245,"n":22653,"o":121.32,"t":"2026-04-22T04:00:00Z","v":1217710,"vw":123.075552},{"c":123,"h":123.6,"l":119.3927,"n":17070,"o":122.35,"t":"2026-04-23T04:00:00Z","v":727356,"vw":122.293371},{"c":121.83,"h":124.2799,"l":120.36,"n":14344,"o":122.66,"t":"2026-04-24T04:00:00Z","v":1140299,"vw":121.76333},{"c":122.96,"h":124.25,"l":120.28,"n":14973,"o":122.21,"t":"2026-04-27T04:00:00Z","v":566193,"vw":122.763365},{"c":118.42,"h":123.58,"l":117.42,"n":14987,"o":123.3,"t":"2026-04-28T04:00:00Z","v":505466,"vw":118.860478},{"c":117.86,"h":120.24,"l":117.51,"n":12915,"o":118.36,"t":"2026-04-29T04:00:00Z","v":562741,"vw":118.743846},{"c":120.91,"h":121.99,"l":116.97,"n":15567,"o":117,"t":"2026-04-30T04:00:00Z","v":835410,"vw":120.427056},{"c":121.98,"h":124.36,"l":120.71,"n":16381,"o":122.95,"t":"2026-05-01T04:00:00Z","v":608443,"vw":122.009763},{"c":120.03,"h":123.365,"l":119.58,"n":14468,"o":122.01,"t":"2026-05-04T04:00:00Z","v":617297,"vw":120.82448},{"c":121.09,"h":123.9,"l":120.3,"n":10397,"o":121.12,"t":"2026-05-05T04:00:00Z","v":356483,"vw":121.218564},{"c":123.75,"h":124.77,"l":120.96,"n":13970,"o":121.94,"t":"2026-05-06T04:00:00Z","v":530637,"vw":123.841291},{"c":122.56,"h":125.5,"l":121.8,"n":11928,"o":123.44,"t":"2026-05-07T04:00:00Z","v":466809,"vw":122.784653},{"c":118.52,"h":122.84,"l":116.73,"n":14629,"o":122.46,"t":"2026-05-08T04:00:00Z","v":737644,"vw":119.01747},{"c":116.67,"h":121.9,"l":116.52,"n":12356,"o":118.72,"t":"2026-05-11T04:00:00Z","v":552055,"vw":118.319498},{"c":115.04,"h":117.62,"l":115,"n":10817,"o":116.54,"t":"2026-05-12T04:00:00Z","v":401745,"vw":115.754083},{"c":116.07,"h":116.72,"l":114.5,"n":11992,"o":114.52,"t":"2026-05-13T04:00:00Z","v":421839,"vw":115.703994},{"c":117.54,"h":118.78,"l":115.3201,"n":10873,"o":117.11,"t":"2026-05-14T04:00:00Z","v":508849,"vw":117.430726},{"c":114.23,"h":119.3,"l":114.04,"n":12043,"o":117.04,"t":"2026-05-15T04:00:00Z","v":535804,"vw":115.21119},{"c":118.96,"h":119.215,"l":115.08,"n":13529,"o":115.51,"t":"2026-05-18T04:00:00Z","v":572758,"vw":118.390977},{"c":119.16,"h":122.7,"l":119.01,"n":17348,"o":120.22,"t":"2026-05-19T04:00:00Z","v":776429,"vw":120.599158},{"c":118.06,"h":120.225,"l":114.43,"n":13688,"o":117.91,"t":"2026-05-20T04:00:00Z","v":579449,"vw":117.218002},{"c":120.24,"h":121.445,"l":116.455,"n":10481,"o":119.7,"t":"2026-05-21T04:00:00Z","v":460900,"vw":119.764142},{"c":125.84,"h":125.89,"l":119.5,"n":12484,"o":119.95,"t":"2026-05-22T04:00:00Z","v":521143,"vw":124.223137},{"c":127.2,"h":129.37,"l":124.09,"n":13477,"o":125.23,"t":"2026-05-26T04:00:00Z","v":515790,"vw":128.108196},{"c":125.53,"h":128.49,"l":124.8,"n":9845,"o":125.88,"t":"2026-05-27T04:00:00Z","v":354626,"vw":125.687198},{"c":124.74,"h":128.38,"l":124.02,"n":8281,"o":125.4,"t":"2026-05-28T04:00:00Z","v":262913,"vw":125.021879},{"c":123.9,"h":126.04,"l":123.01,"n":8564,"o":124.21,"t":"2026-05-29T04:00:00Z","v":443726,"vw":124.009381},{"c":122.54,"h":124.07,"l":120.33,"n":10977,"o":123.17,"t":"2026-06-01T04:00:00Z","v":370997,"vw":122.646208},{"c":125.63,"h":126.2,"l":122.76,"n":10273,"o":122.76,"t":"2026-06-02T04:00:00Z","v":334075,"vw":125.015772},{"c":129.8,"h":130.2799,"l":124.45,"n":13439,"o":125.29,"t":"2026-06-03T04:00:00Z","v":496821,"vw":128.564768},{"c":127.97,"h":130.13,"l":126.45,"n":10570,"o":128.99,"t":"2026-06-04T04:00:00Z","v":374390,"vw":127.775323},{"c":126.53,"h":130.5,"l":125.595,"n":9924,"o":128.58,"t":"2026-06-05T04:00:00Z","v":308207,"vw":127.437422},{"c":130.34,"h":131.69,"l":126.0001,"n":11490,"o":126.44,"t":"2026-06-08T04:00:00Z","v":430393,"vw":130.241166},{"c":130.53,"h":133.98,"l":129.1001,"n":10826,"o":131.96,"t":"2026-06-09T04:00:00Z","v":337341,"vw":130.899445},{"c":128.43,"h":132.43,"l":126.16,"n":13633,"o":131.12,"t":"2026-06-10T04:00:00Z","v":567577,"vw":129.371254},{"c":130.52,"h":132.01,"l":126.98,"n":10078,"o":128.81,"t":"2026-06-11T04:00:00Z","v":361730,"vw":129.916711},{"c":131.73,"h":135.17,"l":130,"n":11626,"o":130.01,"t":"2026-06-12T04:00:00Z","v":415665,"vw":131.830404},{"c":134.4,"h":134.52,"l":131.9,"n":12011,"o":133.16,"t":"2026-06-15T04:00:00Z","v":514069,"vw":133.607816},{"c":135.38,"h":137.52,"l":134.51,"n":10637,"o":134.97,"t":"2026-06-16T04:00:00Z","v":350718,"vw":135.933928},{"c":134.65,"h":138.22,"l":133.24,"n":11645,"o":136.77,"t":"2026-06-17T04:00:00Z","v":621387,"vw":135.551364},{"c":135.5,"h":136.5,"l":131.7,"n":13000,"o":134.81,"t":"2026-06-18T04:00:00Z","v":821393,"vw":135.256235},{"c":134.82,"h":137.3585,"l":132.23,"n":12888,"o":135.81,"t":"2026-06-22T04:00:00Z","v":615117,"vw":134.60699},{"c":127.81,"h":134.79,"l":127.34,"n":11072,"o":133.29,"t":"2026-06-23T04:00:00Z","v":594775,"vw":131.169464},{"c":133.58,"h":135.885,"l":128.48,"n":15126,"o":128.48,"t":"2026-06-24T04:00:00Z","v":802529,"vw":133.388852},{"c":140.9,"h":141.5,"l":132.69,"n":12382,"o":134.5,"t":"2026-06-25T04:00:00Z","v":489288,"vw":138.362946},{"c":140.88,"h":142.28,"l":139.1625,"n":10213,"o":139.94,"t":"2026-06-26T04:00:00Z","v":722245,"vw":140.915785},{"c":138.67,"h":141.9999,"l":135,"n":12961,"o":138.77,"t":"2026-06-29T04:00:00Z","v":552469,"vw":138.513648},{"c":148.38,"h":148.99,"l":138.995,"n":12319,"o":139.45,"t":"2026-06-30T04:00:00Z","v":513577,"vw":146.98979},{"c":146.23,"h":151.52,"l":145.95,"n":18894,"o":149.03,"t":"2026-07-01T04:00:00Z","v":742237,"vw":148.903726},{"c":145.87,"h":147.2168,"l":144,"n":10539,"o":146.04,"t":"2026-07-02T04:00:00Z","v":314115,"vw":145.936395},{"c":149.79,"h":150.09,"l":145.74,"n":12187,"o":147.02,"t":"2026-07-06T04:00:00Z","v":299592,"vw":149.156341},{"c":147.08,"h":148.28,"l":144.905,"n":11362,"o":148.11,"t":"2026-07-07T04:00:00Z","v":346286,"vw":146.52932},{"c":144.45,"h":146.86,"l":142.31,"n":10118,"o":144.87,"t":"2026-07-08T04:00:00Z","v":338674,"vw":145.102689},{"c":144.97,"h":147.74,"l":142.98,"n":7288,"o":144.81,"t":"2026-07-09T04:00:00Z","v":249834,"vw":145.552154},{"c":144.18,"h":145.89,"l":143.85,"n":7425,"o":145.65,"t":"2026-07-10T04:00:00Z","v":236105,"vw":144.501618},{"c":140.12,"h":144.54,"l":139.655,"n":10831,"o":142.94,"t":"2026-07-13T04:00:00Z","v":324759,"vw":140.984788},{"c":141.46,"h":144.4,"l":138.02,"n":13294,"o":141.13,"t":"2026-07-14T04:00:00Z","v":471879,"vw":140.925867},{"c":144.18,"h":144.25,"l":139.98,"n":9895,"o":141.21,"t":"2026-07-15T04:00:00Z","v":329913,"vw":143.1038},{"c":151.16,"h":151.35,"l":142.745,"n":15378,"o":143.8,"t":"2026-07-16T04:00:00Z","v":575144,"vw":149.906862},{"c":149.48,"h":155.18,"l":147.66,"n":13489,"o":147.74,"t":"2026-07-17T04:00:00Z","v":479498,"vw":150.383125},{"c":148.3,"h":150.74,"l":147.32,"n":13662,"o":150.74,"t":"2026-07-20T04:00:00Z","v":509303,"vw":148.356418},{"c":145.87,"h":150.14,"l":144.585,"n":16088,"o":149.26,"t":"2026-07-21T04:00:00Z","v":663770,"vw":146.601231},{"c":126.67,"h":146.01,"l":123.22,"n":29178,"o":146.01,"t":"2026-07-22T04:00:00Z","v":1418797,"vw":129.633748},{"c":123.2,"h":126.06,"l":120.59,"n":23589,"o":124.35,"t":"2026-07-23T04:00:00Z","v":1291637,"vw":123.155264},{"c":126.32,"h":127.87,"l":123.665,"n":16199,"o":124.28,"t":"2026-07-24T04:00:00Z","v":632364,"vw":126.100761},{"c":127.99,"h":131.105,"l":127.18,"n":17351,"o":127.19,"t":"2026-07-27T04:00:00Z","v":744736,"vw":128.591104},{"c":134.58,"h":134.92,"l":128.1,"n":14898,"o":128.1,"t":"2026-07-28T04:00:00Z","v":567496,"vw":133.633204},{"c":133.54,"h":134.15,"l":129.2,"n":11399,"o":133.42,"t":"2026-07-29T04:00:00Z","v":403900,"vw":132.647233},{"c":130.39,"h":135.2489,"l":127.85,"n":13101,"o":133.9,"t":"2026-07-30T04:00:00Z","v":473424,"vw":129.923639},{"c":134.35,"h":135.4,"l":130.79,"n":11082,"o":131.41,"t":"2026-07-31T04:00:00Z","v":636749,"vw":133.951935},{"c":136.95,"h":138.64,"l":134.43,"n":11886,"o":136.93,"t":"2026-08-03T04:00:00Z","v":423549,"vw":137.004115},{"c":140.26,"h":140.95,"l":134.065,"n":10954,"o":137.36,"t":"2026-08-04T04:00:00Z","v":363041,"vw":138.556188},{"c":139.44,"h":140.955,"l":138.83,"n":7494,"o":140.47,"t":"2026-08-05T04:00:00Z","v":242589,"vw":139.598132},{"c":137.17,"h":141.05,"l":136.59,"n":9276,"o":140.85,"t":"2026-08-06T04:00:00Z","v":274631,"vw":138.349327},{"c":138.86,"h":140.15,"l":136.37,"n":7117,"o":136.37,"t":"2026-08-07T04:00:00Z","v":203769,"vw":138.861059},{"c":136.44,"h":138.84,"l":135.42,"n":7014,"o":138.84,"t":"2026-08-10T04:00:00Z","v":207745,"vw":136.482578},{"c":135.68,"h":137.74,"l":134.44,"n":8366,"o":135.73,"t":"2026-08-11T04:00:00Z","v":243353,"vw":135.99539},{"c":134.77,"h":135.51,"l":130.3,"n":10297,"o":135.51,"t":"2026-08-12T04:00:00Z","v":385517,"vw":133.379958},{"c":130.43,"h":136.085,"l":130,"n":10279,"o":135.59,"t":"2026-08-13T04:00:00Z","v":393823,"vw":131.283715},{"c":130.82,"h":132.1,"l":127.01,"n":11078,"o":130.2,"t":"2026-08-14T04:00:00Z","v":500995,"vw":130.726786},{"c":128.7,"h":131.3562,"l":128,"n":11068,"o":131,"t":"2026-08-17T04:00:00Z","v":314451,"vw":128.89272},{"c":125.89,"h":127.85,"l":125.01,"n":11438,"o":127.85,"t":"2026-08-18T04:00:00Z","v":302365,"vw":126.416487},{"c":130.94,"h":131.185,"l":127.03,"n":11109,"o":127.03,"t":"2026-08-19T04:00:00Z","v":324658,"vw":130.448024},{"c":128.13,"h":131.4,"l":127.87,"n":10649,"o":130,"t":"2026-08-20T04:00:00Z","v":300380,"vw":128.868676},{"c":131.81,"h":132.63,"l":128.1501,"n":11855,"o":128.18,"t":"2026-08-21T04:00:00Z","v":316585,"vw":131.311606},{"c":135.8,"h":135.93,"l":132.6,"n":11043,"o":133.18,"t":"2026-08-24T04:00:00Z","v":372207,"vw":134.790328},{"c":136.36,"h":138.77,"l":134.28,"n":9887,"o":137.39,"t":"2026-08-25T04:00:00Z","v":305444,"vw":135.969324},{"c":137.15,"h":139,"l":135.99,"n":7484,"o":136.74,"t":"2026-08-26T04:00:00Z","v":217321,"vw":137.06394},{"c":138.15,"h":138.65,"l":135.965,"n":8588,"o":136.43,"t":"2026-08-27T04:00:00Z","v":166897,"vw":137.811508},{"c":135.61,"h":138.95,"l":135.13,"n":8963,"o":138.38,"t":"2026-08-28T04:00:00Z","v":239199,"vw":136.078138},{"c":135.47,"h":135.615,"l":132.5,"n":10394,"o":135.04,"t":"2026-08-31T04:00:00Z","v":343823,"vw":134.639575},{"c":132.27,"h":134.7,"l":130.67,"n":9115,"o":133.09,"t":"2026-09-01T04:00:00Z","v":261072,"vw":132.335436},{"c":132.6,"h":135.97,"l":132.11,"n":9187,"o":132.27,"t":"2026-09-02T04:00:00Z","v":321686,"vw":133.778621},{"c":136.02,"h":136.68,"l":133.3,"n":7965,"o":133.79,"t":"2026-09-03T04:00:00Z","v":257793,"vw":135.482838},{"c":132.49,"h":136.44,"l":132.07,"n":7780,"o":135.13,"t":"2026-09-04T04:00:00Z","v":243402,"vw":132.754281},{"c":128.63,"h":133.6,"l":127.77,"n":9515,"o":132.31,"t":"2026-09-08T04:00:00Z","v":354134,"vw":129.333409},{"c":127.83,"h":129.015,"l":127.26,"n":9040,"o":128.27,"t":"2026-09-09T04:00:00Z","v":361596,"vw":128.081677},{"c":125.01,"h":129.03,"l":123.02,"n":10924,"o":127.39,"t":"2026-09-10T04:00:00Z","v":326492,"vw":124.735649},{"c":125.13,"h":127.275,"l":124.9,"n":11902,"o":126.88,"t":"2026-09-11T04:00:00Z","v":206547,"vw":125.464562},{"c":127.22,"h":130.77,"l":124.815,"n":13224,"o":125.79,"t":"2026-09-14T04:00:00Z","v":396393,"vw":127.720067},{"c":126.11,"h":128.56,"l":125.51,"n":9873,"o":126.92,"t":"2026-09-15T04:00:00Z","v":341196,"vw":126.520333},{"c":127.5,"h":127.88,"l":125.39,"n":9976,"o":127.25,"t":"2026-09-16T04:00:00Z","v":440537,"vw":126.974011},{"c":127.62,"h":129.935,"l":125.74,"n":10125,"o":128.98,"t":"2026-09-17T04:00:00Z","v":297525,"vw":127.756341},{"c":132.76,"h":134.56,"l":128.3203,"n":13056,"o":130,"t":"2026-09-18T04:00:00Z","v":1082151,"vw":132.648962},{"c":131.5,"h":132.92,"l":130.0101,"n":11004,"o":132.92,"t":"2026-09-21T04:00:00Z","v":306804,"vw":131.393351},{"c":132.26,"h":134.745,"l":131.975,"n":9437,"o":133.47,"t":"2026-09-22T04:00:00Z","v":316245,"vw":132.883049},{"c":133,"h":134.29,"l":131.885,"n":11663,"o":132.26,"t":"2026-09-23T04:00:00Z","v":470008,"vw":132.941861},{"c":130.6,"h":133.435,"l":128.96,"n":13764,"o":131.65,"t":"2026-09-24T04:00:00Z","v":601444,"vw":131.167273},{"c":129.48,"h":132.5,"l":128.95,"n":10213,"o":130.71,"t":"2026-09-25T04:00:00Z","v":295687,"vw":130.162621},{"c":126.53,"h":127.81,"l":123.97,"n":9144,"o":127.1,"t":"2026-09-28T04:00:00Z","v":338024,"vw":126.639027},{"c":125.99,"h":128.19,"l":123.3,"n":9146,"o":126.89,"t":"2026-09-29T04:00:00Z","v":298482,"vw":125.444437},{"c":123.54,"h":126.41,"l":123.54,"n":9108,"o":126.41,"t":"2026-09-30T04:00:00Z","v":335773,"vw":124.041007},{"c":128.37,"h":128.89,"l":122.518,"n":11904,"o":124.26,"t":"2026-10-01T04:00:00Z","v":385355,"vw":127.222592},{"c":127.77,"h":131.12,"l":127.1,"n":11895,"o":130.3,"t":"2026-10-02T04:00:00Z","v":602130,"vw":129.046819},{"c":124.89,"h":127.22,"l":124.01,"n":13903,"o":127.22,"t":"2026-10-05T04:00:00Z","v":457034,"vw":125.182146},{"c":123.73,"h":126.96,"l":122.64,"n":8861,"o":125.22,"t":"2026-10-06T04:00:00Z","v":344889,"vw":124.186462},{"c":124.07,"h":125.39,"l":122,"n":11102,"o":122.51,"t":"2026-10-07T04:00:00Z","v":417190,"vw":124.063099},{"c":127.66,"h":128.01,"l":123.565,"n":8600,"o":123.85,"t":"2026-10-08T04:00:00Z","v":408178,"vw":126.880825},{"c":131.38,"h":133.8,"l":126.82,"n":11185,"o":128.6,"t":"2026-10-09T04:00:00Z","v":522771,"vw":131.426641},{"c":132.39,"h":133.31,"l":128.47,"n":9674,"o":130.74,"t":"2026-10-12T04:00:00Z","v":265277,"vw":131.935342},{"c":131.25,"h":132.32,"l":128.63,"n":7486,"o":130.4,"t":"2026-10-13T04:00:00Z","v":316042,"vw":130.462874},{"c":128.46,"h":131.86,"l":127.9,"n":9481,"o":130.37,"t":"2026-10-14T04:00:00Z","v":296704,"vw":129.139124},{"c":126.88,"h":130.05,"l":124.0836,"n":12281,"o":127.81,"t":"2026-10-15T04:00:00Z","v":426930,"vw":127.291451},{"c":126.48,"h":129.2439,"l":125.87,"n":8914,"o":127.04,"t":"2026-10-16T04:00:00Z","v":308186,"vw":126.714727},{"c":126.26,"h":128.2998,"l":125.73,"n":8695,"o":127.07,"t":"2026-10-19T04:00:00Z","v":313795,"vw":126.846744},{"c":129.01,"h":129.43,"l":125.045,"n":10942,"o":126.2,"t":"2026-10-20T04:00:00Z","v":378907,"vw":128.286196},{"c":131.86,"h":132.805,"l":127.01,"n":15864,"o":130.14,"t":"2026-10-21T04:00:00Z","v":765022,"vw":131.081233},{"c":149.64,"h":150.27,"l":129.14,"n":26126,"o":130,"t":"2026-10-22T04:00:00Z","v":1235177,"vw":145.834745}],"volatilityBars":[{"c":132.3225,"h":133.47,"l":131.975,"n":80,"o":133.47,"t":"2026-09-22T13:30:00Z","v":8395,"vw":132.522079},{"c":133.935,"h":133.935,"l":132.115,"n":119,"o":132.3,"t":"2026-09-22T13:45:00Z","v":3386,"vw":132.687462},{"c":133.26,"h":134.745,"l":133.26,"n":220,"o":133.89,"t":"2026-09-22T14:00:00Z","v":6110,"vw":134.087227},{"c":133.24,"h":133.32,"l":132.1893,"n":156,"o":133.09,"t":"2026-09-22T14:15:00Z","v":3965,"vw":133.014781},{"c":132.8,"h":133.265,"l":132.77,"n":109,"o":133.15,"t":"2026-09-22T14:30:00Z","v":5564,"vw":133.112992},{"c":133.37,"h":133.59,"l":132.65,"n":107,"o":132.65,"t":"2026-09-22T14:45:00Z","v":2799,"vw":133.22125},{"c":133.44,"h":133.81,"l":133.07,"n":58,"o":133.81,"t":"2026-09-22T15:00:00Z","v":977,"vw":133.378937},{"c":133.085,"h":133.83,"l":133.085,"n":250,"o":133.76,"t":"2026-09-22T15:15:00Z","v":6886,"vw":133.424961},{"c":132.47,"h":133.27,"l":132.47,"n":20,"o":133.27,"t":"2026-09-22T15:30:00Z","v":321,"vw":132.984286},{"c":132.92,"h":132.92,"l":132.61,"n":168,"o":132.71,"t":"2026-09-22T15:45:00Z","v":2609,"vw":132.7745},{"c":133.325,"h":133.325,"l":132.915,"n":111,"o":132.915,"t":"2026-09-22T16:00:00Z","v":3813,"vw":133.091047},{"c":132.925,"h":133.34,"l":132.77,"n":104,"o":133.0671,"t":"2026-09-22T16:15:00Z","v":2405,"vw":133.024595},{"c":132.69,"h":132.69,"l":132.69,"n":10,"o":132.69,"t":"2026-09-22T16:30:00Z","v":152,"vw":132.69},{"c":132.98,"h":133.23,"l":132.57,"n":267,"o":132.68,"t":"2026-09-22T16:45:00Z","v":5770,"vw":132.868203},{"c":132.52,"h":132.95,"l":132.23,"n":156,"o":132.79,"t":"2026-09-22T17:00:00Z","v":4830,"vw":132.588747},{"c":132.765,"h":132.95,"l":132.28,"n":166,"o":132.28,"t":"2026-09-22T17:15:00Z","v":15773,"vw":132.364011},{"c":132.42,"h":132.81,"l":132.41,"n":145,"o":132.77,"t":"2026-09-22T17:30:00Z","v":4309,"vw":132.635403},{"c":133.47,"h":133.51,"l":132.1501,"n":485,"o":132.1501,"t":"2026-09-22T17:45:00Z","v":15731,"vw":132.758025},{"c":133.585,"h":134.21,"l":133.38,"n":244,"o":133.51,"t":"2026-09-22T18:00:00Z","v":9851,"vw":133.910508},{"c":133.355,"h":133.67,"l":133.33,"n":253,"o":133.59,"t":"2026-09-22T18:15:00Z","v":6532,"vw":133.521379},{"c":133.31,"h":133.41,"l":132.5,"n":553,"o":133.1775,"t":"2026-09-22T18:30:00Z","v":23712,"vw":133.094274},{"c":133.43,"h":133.745,"l":133.2351,"n":366,"o":133.32,"t":"2026-09-22T18:45:00Z","v":7624,"vw":133.46285},{"c":133.545,"h":133.8599,"l":133.48,"n":81,"o":133.54,"t":"2026-09-22T19:00:00Z","v":3012,"vw":133.653086},{"c":133.84,"h":134.47,"l":133.33,"n":551,"o":133.56,"t":"2026-09-22T19:15:00Z","v":21108,"vw":134.006097},{"c":133.59,"h":134.06,"l":133.54,"n":253,"o":133.85,"t":"2026-09-22T19:30:00Z","v":7248,"vw":133.848815},{"c":132.41,"h":133.88,"l":132.25,"n":1749,"o":133.74,"t":"2026-09-22T19:45:00Z","v":59896,"vw":132.739808},{"c":132.26,"h":132.41,"l":132.26,"n":30,"o":132.41,"t":"2026-09-22T20:00:00Z","v":62197,"vw":132.260329},{"c":133.615,"h":134.29,"l":131.885,"n":363,"o":132.26,"t":"2026-09-23T13:30:00Z","v":31405,"vw":132.71402},{"c":133.64,"h":133.705,"l":132.78,"n":311,"o":133.705,"t":"2026-09-23T13:45:00Z","v":11081,"vw":132.982399},{"c":133.515,"h":133.63,"l":133.36,"n":158,"o":133.63,"t":"2026-09-23T14:00:00Z","v":7035,"vw":133.543337},{"c":132.095,"h":133.7,"l":132.095,"n":199,"o":133.15,"t":"2026-09-23T14:15:00Z","v":9191,"vw":132.771541},{"c":132.77,"h":133.56,"l":131.98,"n":315,"o":131.985,"t":"2026-09-23T14:30:00Z","v":17218,"vw":132.375657},{"c":133.505,"h":133.55,"l":132.4,"n":140,"o":132.41,"t":"2026-09-23T14:45:00Z","v":4912,"vw":133.321047},{"c":133.43,"h":133.53,"l":133.15,"n":162,"o":133.505,"t":"2026-09-23T15:00:00Z","v":5836,"vw":133.468914},{"c":132.72,"h":133.5075,"l":132.69,"n":212,"o":133.5075,"t":"2026-09-23T15:15:00Z","v":6881,"vw":133.158545},{"c":132.94,"h":133.38,"l":132.68,"n":338,"o":132.84,"t":"2026-09-23T15:30:00Z","v":13806,"vw":132.918641},{"c":133.31,"h":133.42,"l":132.94,"n":241,"o":133.18,"t":"2026-09-23T15:45:00Z","v":5629,"vw":133.268113},{"c":132.725,"h":133.29,"l":132.43,"n":438,"o":133.26,"t":"2026-09-23T16:00:00Z","v":20653,"vw":132.874928},{"c":132.625,"h":132.675,"l":132.21,"n":139,"o":132.625,"t":"2026-09-23T16:15:00Z","v":6579,"vw":132.54859},{"c":132.72,"h":132.87,"l":132.27,"n":247,"o":132.62,"t":"2026-09-23T16:30:00Z","v":11040,"vw":132.622052},{"c":132.51,"h":132.91,"l":132.51,"n":232,"o":132.91,"t":"2026-09-23T16:45:00Z","v":6245,"vw":132.725226},{"c":132.51,"h":132.585,"l":132.385,"n":160,"o":132.46,"t":"2026-09-23T17:00:00Z","v":3514,"vw":132.505173},{"c":132.03,"h":132.57,"l":132.03,"n":190,"o":132.57,"t":"2026-09-23T17:15:00Z","v":4734,"vw":132.248184},{"c":132.05,"h":132.6,"l":131.9675,"n":375,"o":132.115,"t":"2026-09-23T17:30:00Z","v":11341,"vw":132.253627},{"c":132.5,"h":132.75,"l":132.145,"n":245,"o":132.145,"t":"2026-09-23T17:45:00Z","v":7939,"vw":132.585272},{"c":132.8,"h":133,"l":132.49,"n":469,"o":132.62,"t":"2026-09-23T18:00:00Z","v":22753,"vw":132.63615},{"c":132.99,"h":133.065,"l":132.8275,"n":241,"o":132.8275,"t":"2026-09-23T18:15:00Z","v":10866,"vw":132.993544},{"c":132.76,"h":132.96,"l":132.5101,"n":268,"o":132.96,"t":"2026-09-23T18:30:00Z","v":6248,"vw":132.699112},{"c":132.82,"h":133.095,"l":132.68,"n":265,"o":132.68,"t":"2026-09-23T18:45:00Z","v":12361,"vw":132.764895},{"c":132.54,"h":133.1113,"l":132.54,"n":658,"o":132.875,"t":"2026-09-23T19:00:00Z","v":30580,"vw":132.829957},{"c":133.635,"h":133.67,"l":132.725,"n":460,"o":132.725,"t":"2026-09-23T19:15:00Z","v":10775,"vw":133.18546},{"c":133.75,"h":134.03,"l":133.47,"n":697,"o":133.62,"t":"2026-09-23T19:30:00Z","v":24217,"vw":133.719498},{"c":133.16,"h":133.85,"l":132.4,"n":2495,"o":133.745,"t":"2026-09-23T19:45:00Z","v":106666,"vw":133.128507},{"c":133,"h":133,"l":133,"n":32,"o":133,"t":"2026-09-23T20:00:00Z","v":44014,"vw":133},{"c":129.065,"h":132.375,"l":128.96,"n":203,"o":131.65,"t":"2026-09-24T13:30:00Z","v":11368,"vw":131.443627},{"c":130.715,"h":131.18,"l":129.89,"n":159,"o":129.89,"t":"2026-09-24T13:45:00Z","v":9290,"vw":130.251748},{"c":131.405,"h":131.65,"l":130.7475,"n":431,"o":130.91,"t":"2026-09-24T14:00:00Z","v":19887,"vw":131.213169},{"c":131.08,"h":132,"l":130.8275,"n":566,"o":131.21,"t":"2026-09-24T14:15:00Z","v":26036,"vw":131.5751},{"c":132.655,"h":132.72,"l":131.24,"n":414,"o":131.24,"t":"2026-09-24T14:30:00Z","v":10567,"vw":132.007989},{"c":132.7375,"h":132.84,"l":132.42,"n":180,"o":132.66,"t":"2026-09-24T14:45:00Z","v":13595,"vw":132.65875},{"c":131.945,"h":132.665,"l":131.75,"n":281,"o":132.665,"t":"2026-09-24T15:00:00Z","v":10261,"vw":132.226125},{"c":131.5,"h":132.18,"l":131.3,"n":401,"o":131.5601,"t":"2026-09-24T15:15:00Z","v":14453,"vw":131.6321},{"c":131.675,"h":132.025,"l":130.88,"n":581,"o":131.74,"t":"2026-09-24T15:30:00Z","v":17499,"vw":131.534459},{"c":132.19,"h":132.19,"l":131.58,"n":269,"o":131.6,"t":"2026-09-24T15:45:00Z","v":8997,"vw":131.685434},{"c":131.78,"h":131.93,"l":131.49,"n":273,"o":131.93,"t":"2026-09-24T16:00:00Z","v":5919,"vw":131.684138},{"c":132.795,"h":133.115,"l":131.91,"n":159,"o":131.91,"t":"2026-09-24T16:15:00Z","v":3728,"vw":132.674141},{"c":133.39,"h":133.435,"l":132.36,"n":222,"o":132.36,"t":"2026-09-24T16:30:00Z","v":7126,"vw":133.207456},{"c":132.54,"h":132.88,"l":132.54,"n":172,"o":132.69,"t":"2026-09-24T16:45:00Z","v":3442,"vw":132.708332},{"c":132.69,"h":132.8549,"l":132.32,"n":231,"o":132.62,"t":"2026-09-24T17:00:00Z","v":3500,"vw":132.633396},{"c":132.03,"h":132.95,"l":132.03,"n":247,"o":132.74,"t":"2026-09-24T17:15:00Z","v":6778,"vw":132.694346},{"c":131.53,"h":132.37,"l":131.53,"n":128,"o":132.165,"t":"2026-09-24T17:30:00Z","v":3041,"vw":132.052726},{"c":131.475,"h":132.04,"l":130.92,"n":326,"o":131.53,"t":"2026-09-24T17:45:00Z","v":9885,"vw":131.64125},{"c":131.54,"h":131.54,"l":130.98,"n":422,"o":131.49,"t":"2026-09-24T18:00:00Z","v":11756,"vw":131.228903},{"c":131.7,"h":131.855,"l":130.92,"n":279,"o":131.6,"t":"2026-09-24T18:15:00Z","v":7962,"vw":131.448007},{"c":131.54,"h":131.73,"l":131.145,"n":368,"o":131.73,"t":"2026-09-24T18:30:00Z","v":12476,"vw":131.341005},{"c":131.745,"h":131.9599,"l":131.28,"n":378,"o":131.3,"t":"2026-09-24T18:45:00Z","v":14879,"vw":131.629459},{"c":131.11,"h":131.705,"l":131.11,"n":610,"o":131.62,"t":"2026-09-24T19:00:00Z","v":29615,"vw":131.41531},{"c":131.24,"h":131.34,"l":130.18,"n":651,"o":131.055,"t":"2026-09-24T19:15:00Z","v":36119,"vw":130.967073},{"c":130.88,"h":131.92,"l":130.86,"n":896,"o":131.24,"t":"2026-09-24T19:30:00Z","v":51228,"vw":131.613969},{"c":130.6,"h":131.04,"l":129.715,"n":2847,"o":130.87,"t":"2026-09-24T19:45:00Z","v":158866,"vw":130.615326},{"c":130.6,"h":130.6,"l":130.6,"n":30,"o":130.6,"t":"2026-09-24T20:00:00Z","v":62582,"vw":130.6},{"c":130.6,"h":130.6,"l":130.6,"n":1,"o":130.6,"t":"2026-09-24T21:15:00Z","v":4032,"vw":130.6},{"c":132.25,"h":132.5,"l":129.565,"n":524,"o":130.71,"t":"2026-09-25T13:30:00Z","v":37330,"vw":132.031355},{"c":131.83,"h":132.18,"l":131.585,"n":129,"o":132.18,"t":"2026-09-25T13:45:00Z","v":5900,"vw":131.876745},{"c":130.405,"h":131.39,"l":130.205,"n":223,"o":131.39,"t":"2026-09-25T14:00:00Z","v":7667,"vw":130.5305},{"c":130.55,"h":130.55,"l":130.405,"n":114,"o":130.405,"t":"2026-09-25T14:15:00Z","v":2716,"vw":130.481624},{"c":130.69,"h":130.69,"l":130.01,"n":237,"o":130.635,"t":"2026-09-25T14:30:00Z","v":5398,"vw":130.365886},{"c":129.7,"h":130.25,"l":129.7,"n":175,"o":130.25,"t":"2026-09-25T14:45:00Z","v":4499,"vw":129.822866},{"c":130.04,"h":130.6401,"l":129.82,"n":208,"o":129.82,"t":"2026-09-25T15:00:00Z","v":5288,"vw":130.116791},{"c":130.09,"h":130.15,"l":129.74,"n":169,"o":130.04,"t":"2026-09-25T15:15:00Z","v":4726,"vw":129.966415},{"c":129.7,"h":130.035,"l":129.405,"n":186,"o":130.035,"t":"2026-09-25T15:30:00Z","v":3559,"vw":129.747252},{"c":130.03,"h":130.03,"l":128.95,"n":298,"o":129.335,"t":"2026-09-25T15:45:00Z","v":4911,"vw":129.339957},{"c":130.715,"h":130.74,"l":130.385,"n":322,"o":130.66,"t":"2026-09-25T16:00:00Z","v":7259,"vw":130.574498},{"c":130.77,"h":130.85,"l":130.52,"n":188,"o":130.72,"t":"2026-09-25T16:15:00Z","v":2715,"vw":130.624286},{"c":130.84,"h":131.11,"l":130.84,"n":58,"o":131.02,"t":"2026-09-25T16:30:00Z","v":938,"vw":130.965},{"c":130.34,"h":130.92,"l":130.19,"n":47,"o":130.92,"t":"2026-09-25T16:45:00Z","v":956,"vw":130.483333},{"c":130.31,"h":130.335,"l":130.255,"n":159,"o":130.26,"t":"2026-09-25T17:00:00Z","v":3003,"vw":130.284},{"c":130.115,"h":130.13,"l":130.115,"n":114,"o":130.115,"t":"2026-09-25T17:15:00Z","v":2516,"vw":130.119329},{"c":129.93,"h":130.13,"l":129.685,"n":144,"o":130.13,"t":"2026-09-25T17:30:00Z","v":3301,"vw":129.873235},{"c":129.98,"h":129.99,"l":129.81,"n":124,"o":129.99,"t":"2026-09-25T17:45:00Z","v":2336,"vw":129.88},{"c":130.1,"h":130.1,"l":129.625,"n":210,"o":129.845,"t":"2026-09-25T18:00:00Z","v":4423,"vw":129.863355},{"c":130.235,"h":130.3399,"l":129.96,"n":199,"o":130.265,"t":"2026-09-25T18:15:00Z","v":4081,"vw":130.182583},{"c":130.295,"h":130.36,"l":130.175,"n":220,"o":130.36,"t":"2026-09-25T18:30:00Z","v":3991,"vw":130.234253},{"c":129.545,"h":130.27,"l":129.285,"n":373,"o":130.12,"t":"2026-09-25T18:45:00Z","v":12964,"vw":129.857715},{"c":129.37,"h":129.88,"l":129.37,"n":226,"o":129.63,"t":"2026-09-25T19:00:00Z","v":5196,"vw":129.613305},{"c":129.27,"h":129.69,"l":128.9901,"n":406,"o":129.31,"t":"2026-09-25T19:15:00Z","v":8981,"vw":129.300485},{"c":129.585,"h":129.705,"l":129.35,"n":459,"o":129.35,"t":"2026-09-25T19:30:00Z","v":11159,"vw":129.528275},{"c":129.49,"h":130.17,"l":129.27,"n":1662,"o":129.635,"t":"2026-09-25T19:45:00Z","v":49989,"vw":129.683762},{"c":129.48,"h":129.48,"l":129.48,"n":26,"o":129.48,"t":"2026-09-25T20:00:00Z","v":64782,"vw":129.48},{"c":123.97,"h":127.3,"l":123.97,"n":255,"o":127.1,"t":"2026-09-28T13:30:00Z","v":13730,"vw":126.425288},{"c":125.995,"h":126.12,"l":124.0152,"n":255,"o":124.0152,"t":"2026-09-28T13:45:00Z","v":7835,"vw":125.475616},{"c":125.5,"h":126.245,"l":125.05,"n":214,"o":125.05,"t":"2026-09-28T14:00:00Z","v":5480,"vw":125.880059},{"c":126.82,"h":126.93,"l":125.49,"n":203,"o":126.205,"t":"2026-09-28T14:15:00Z","v":5430,"vw":126.648675},{"c":126.98,"h":127.32,"l":125.83,"n":396,"o":126.61,"t":"2026-09-28T14:30:00Z","v":16297,"vw":126.825715},{"c":126.785,"h":127.13,"l":126.08,"n":89,"o":126.41,"t":"2026-09-28T14:45:00Z","v":8431,"vw":126.475713},{"c":126.61,"h":126.999,"l":126.43,"n":152,"o":126.79,"t":"2026-09-28T15:00:00Z","v":6785,"vw":126.699205},{"c":125.89,"h":126.36,"l":125.68,"n":297,"o":126.36,"t":"2026-09-28T15:15:00Z","v":10120,"vw":126.077036},{"c":125.95,"h":126.12,"l":125.87,"n":121,"o":125.87,"t":"2026-09-28T15:30:00Z","v":3027,"vw":125.987136},{"c":126.205,"h":126.355,"l":125.68,"n":124,"o":126.165,"t":"2026-09-28T15:45:00Z","v":3713,"vw":126.161732},{"c":126.22,"h":126.4997,"l":126.15,"n":166,"o":126.38,"t":"2026-09-28T16:00:00Z","v":4748,"vw":126.291902},{"c":127.23,"h":127.81,"l":126.2101,"n":326,"o":126.245,"t":"2026-09-28T16:15:00Z","v":8752,"vw":126.753103},{"c":126.21,"h":127.355,"l":126.12,"n":174,"o":127.355,"t":"2026-09-28T16:30:00Z","v":6279,"vw":126.480011},{"c":126.605,"h":127.1,"l":126.2,"n":162,"o":126.415,"t":"2026-09-28T16:45:00Z","v":6827,"vw":126.675851},{"c":126.85,"h":127.24,"l":126.35,"n":347,"o":126.76,"t":"2026-09-28T17:00:00Z","v":10930,"vw":126.660609},{"c":126.12,"h":126.48,"l":126.12,"n":71,"o":126.46,"t":"2026-09-28T17:15:00Z","v":1193,"vw":126.323077},{"c":126.49,"h":126.99,"l":126.28,"n":218,"o":126.28,"t":"2026-09-28T17:30:00Z","v":16062,"vw":126.883494},{"c":127.26,"h":127.28,"l":126.585,"n":214,"o":126.595,"t":"2026-09-28T17:45:00Z","v":5508,"vw":126.92145},{"c":126.92,"h":127.32,"l":126.92,"n":81,"o":127.24,"t":"2026-09-28T18:00:00Z","v":3151,"vw":127.132918},{"c":127.225,"h":127.7099,"l":127.225,"n":380,"o":127.24,"t":"2026-09-28T18:15:00Z","v":12629,"vw":127.493376},{"c":127.425,"h":127.425,"l":127.19,"n":90,"o":127.37,"t":"2026-09-28T18:30:00Z","v":3670,"vw":127.38941},{"c":127.445,"h":127.445,"l":127,"n":286,"o":127.01,"t":"2026-09-28T18:45:00Z","v":5029,"vw":127.204414},{"c":127.25,"h":127.45,"l":126.63,"n":213,"o":127.45,"t":"2026-09-28T19:00:00Z","v":7409,"vw":127.08953},{"c":127.26,"h":127.5034,"l":127.13,"n":186,"o":127.24,"t":"2026-09-28T19:15:00Z","v":4503,"vw":127.249682},{"c":126.89,"h":127.35,"l":126.71,"n":503,"o":127.35,"t":"2026-09-28T19:30:00Z","v":11696,"vw":126.897313},{"c":126.67,"h":127.59,"l":126.36,"n":1540,"o":126.9375,"t":"2026-09-28T19:45:00Z","v":42410,"vw":126.775512},{"c":126.53,"h":126.53,"l":126.53,"n":30,"o":126.53,"t":"2026-09-28T20:00:00Z","v":85633,"vw":126.53},{"c":126.915,"h":128.19,"l":126.89,"n":37,"o":126.89,"t":"2026-09-29T13:30:00Z","v":2632,"vw":127.046486},{"c":126.07,"h":127.77,"l":126.03,"n":165,"o":127.235,"t":"2026-09-29T13:45:00Z","v":10261,"vw":126.507167},{"c":126.99,"h":127.0999,"l":126.007,"n":132,"o":126.585,"t":"2026-09-29T14:00:00Z","v":5039,"vw":126.502743},{"c":126.29,"h":127.08,"l":126.19,"n":361,"o":127.02,"t":"2026-09-29T14:15:00Z","v":14352,"vw":126.588243},{"c":126.005,"h":126.35,"l":126.005,"n":99,"o":126.1572,"t":"2026-09-29T14:30:00Z","v":3456,"vw":126.10538},{"c":126.085,"h":126.085,"l":125.89,"n":97,"o":125.995,"t":"2026-09-29T14:45:00Z","v":2312,"vw":126.046667},{"c":125.0125,"h":125.7,"l":124.98,"n":223,"o":125.7,"t":"2026-09-29T15:00:00Z","v":5391,"vw":125.269894},{"c":124.83,"h":125.35,"l":124.83,"n":98,"o":125.04,"t":"2026-09-29T15:15:00Z","v":2112,"vw":125.141111},{"c":125.11,"h":125.27,"l":124.71,"n":162,"o":124.71,"t":"2026-09-29T15:30:00Z","v":3605,"vw":125.068},{"c":124.9,"h":125.47,"l":124.9,"n":129,"o":125.285,"t":"2026-09-29T15:45:00Z","v":2081,"vw":125.209286},{"c":124.57,"h":124.98,"l":124.55,"n":172,"o":124.96,"t":"2026-09-29T16:00:00Z","v":4902,"vw":124.8179},{"c":124.2,"h":124.5,"l":124.02,"n":134,"o":124.5,"t":"2026-09-29T16:15:00Z","v":2844,"vw":124.384568},{"c":123.92,"h":124.5899,"l":123.71,"n":191,"o":124.5899,"t":"2026-09-29T16:30:00Z","v":4091,"vw":123.982181},{"c":123.56,"h":123.805,"l":123.55,"n":222,"o":123.68,"t":"2026-09-29T16:45:00Z","v":4889,"vw":123.705553},{"c":123.805,"h":123.99,"l":123.55,"n":87,"o":123.57,"t":"2026-09-29T17:00:00Z","v":1906,"vw":123.7345},{"c":124.01,"h":124.01,"l":123.67,"n":81,"o":123.67,"t":"2026-09-29T17:15:00Z","v":1379,"vw":123.88685},{"c":124.03,"h":124.15,"l":123.95,"n":196,"o":124.01,"t":"2026-09-29T17:30:00Z","v":4307,"vw":124.035488},{"c":123.72,"h":124.005,"l":123.72,"n":104,"o":124,"t":"2026-09-29T17:45:00Z","v":2620,"vw":123.924247},{"c":123.44,"h":124.21,"l":123.44,"n":283,"o":124.1,"t":"2026-09-29T18:00:00Z","v":6417,"vw":123.959181},{"c":123.35,"h":123.74,"l":123.35,"n":257,"o":123.545,"t":"2026-09-29T18:15:00Z","v":5119,"vw":123.555822},{"c":124.855,"h":124.88,"l":123.3,"n":427,"o":123.57,"t":"2026-09-29T18:30:00Z","v":18906,"vw":123.711416},{"c":124.555,"h":124.74,"l":124.15,"n":255,"o":124.74,"t":"2026-09-29T18:45:00Z","v":7469,"vw":124.396651},{"c":124.32,"h":125.03,"l":124.32,"n":290,"o":124.5,"t":"2026-09-29T19:00:00Z","v":9030,"vw":124.653842},{"c":124.88,"h":124.96,"l":124.36,"n":356,"o":124.36,"t":"2026-09-29T19:15:00Z","v":10252,"vw":124.740057},{"c":125.52,"h":125.74,"l":124.7,"n":713,"o":124.85,"t":"2026-09-29T19:30:00Z","v":24004,"vw":125.343548},{"c":126.03,"h":126.06,"l":125.35,"n":1564,"o":125.35,"t":"2026-09-29T19:45:00Z","v":54273,"vw":125.760183},{"c":125.99,"h":125.99,"l":125.99,"n":34,"o":125.99,"t":"2026-09-29T20:00:00Z","v":59192,"vw":125.99},{"c":124.91,"h":126.41,"l":124.02,"n":48,"o":126.41,"t":"2026-09-30T13:30:00Z","v":2720,"vw":125.926733},{"c":125.99,"h":126.26,"l":124.2338,"n":197,"o":125.155,"t":"2026-09-30T13:45:00Z","v":8670,"vw":125.579901},{"c":126.14,"h":126.17,"l":125.595,"n":191,"o":126.07,"t":"2026-09-30T14:00:00Z","v":3647,"vw":125.973462},{"c":125.075,"h":126.32,"l":125.075,"n":192,"o":125.825,"t":"2026-09-30T14:15:00Z","v":6105,"vw":125.814596},{"c":124.57,"h":125.38,"l":123.93,"n":495,"o":125.075,"t":"2026-09-30T14:30:00Z","v":25504,"vw":124.451827},{"c":124.81,"h":125.01,"l":124.48,"n":108,"o":124.71,"t":"2026-09-30T14:45:00Z","v":7074,"vw":124.734402},{"c":124.65,"h":125.09,"l":124.65,"n":232,"o":125,"t":"2026-09-30T15:00:00Z","v":4865,"vw":124.913502},{"c":124.65,"h":125.05,"l":124.65,"n":129,"o":124.79,"t":"2026-09-30T15:15:00Z","v":3425,"vw":124.794867},{"c":124.06,"h":124.65,"l":124.06,"n":95,"o":124.65,"t":"2026-09-30T15:30:00Z","v":3808,"vw":124.330683},{"c":124.47,"h":124.85,"l":124.4,"n":50,"o":124.43,"t":"2026-09-30T15:45:00Z","v":2004,"vw":124.481666},{"c":124.08,"h":124.485,"l":124.08,"n":92,"o":124.485,"t":"2026-09-30T16:00:00Z","v":1417,"vw":124.231887},{"c":124.285,"h":124.4759,"l":124.1475,"n":239,"o":124.4759,"t":"2026-09-30T16:15:00Z","v":7315,"vw":124.297078},{"c":123.96,"h":124.47,"l":123.96,"n":129,"o":124.47,"t":"2026-09-30T16:30:00Z","v":3469,"vw":124.162571},{"c":123.94,"h":123.94,"l":123.935,"n":35,"o":123.94,"t":"2026-09-30T16:45:00Z","v":1010,"vw":123.93875},{"c":123.9,"h":124.15,"l":123.58,"n":112,"o":123.58,"t":"2026-09-30T17:00:00Z","v":4914,"vw":123.757911},{"c":123.92,"h":123.93,"l":123.59,"n":275,"o":123.875,"t":"2026-09-30T17:15:00Z","v":6857,"vw":123.744781},{"c":124.02,"h":124.05,"l":123.545,"n":102,"o":123.61,"t":"2026-09-30T17:30:00Z","v":2512,"vw":123.698845},{"c":123.97,"h":124.31,"l":123.88,"n":149,"o":124.03,"t":"2026-09-30T17:45:00Z","v":2770,"vw":124.072524},{"c":123.96,"h":124,"l":123.96,"n":45,"o":124,"t":"2026-09-30T18:00:00Z","v":914,"vw":123.989451},{"c":123.9,"h":124.29,"l":123.9,"n":280,"o":124.07,"t":"2026-09-30T18:15:00Z","v":8580,"vw":124.127464},{"c":124.32,"h":124.4,"l":124.06,"n":270,"o":124.15,"t":"2026-09-30T18:30:00Z","v":5437,"vw":124.248039},{"c":124.26,"h":124.43,"l":124.135,"n":177,"o":124.21,"t":"2026-09-30T18:45:00Z","v":4652,"vw":124.254831},{"c":124.12,"h":124.25,"l":123.72,"n":181,"o":124.25,"t":"2026-09-30T19:00:00Z","v":4423,"vw":123.999835},{"c":123.71,"h":124.12,"l":123.71,"n":123,"o":124.1,"t":"2026-09-30T19:15:00Z","v":1949,"vw":123.898658},{"c":124.68,"h":125,"l":123.93,"n":608,"o":123.93,"t":"2026-09-30T19:30:00Z","v":15696,"vw":124.676594},{"c":123.73,"h":124.71,"l":123.54,"n":1693,"o":124.71,"t":"2026-09-30T19:45:00Z","v":53442,"vw":124.090051},{"c":123.54,"h":123.54,"l":123.54,"n":24,"o":123.54,"t":"2026-09-30T20:00:00Z","v":102734,"vw":123.54},{"c":122.96,"h":124.375,"l":122.96,"n":293,"o":124.26,"t":"2026-10-01T13:30:00Z","v":12070,"vw":123.898639},{"c":123.605,"h":124,"l":122.9,"n":144,"o":123.42,"t":"2026-10-01T13:45:00Z","v":4036,"vw":123.617275},{"c":123.77,"h":123.83,"l":123.15,"n":193,"o":123.83,"t":"2026-10-01T14:00:00Z","v":6467,"vw":123.680464},{"c":123.89,"h":124.32,"l":123.5,"n":166,"o":123.725,"t":"2026-10-01T14:15:00Z","v":3600,"vw":123.897425},{"c":123.955,"h":124.43,"l":123.8,"n":172,"o":123.99,"t":"2026-10-01T14:30:00Z","v":3263,"vw":124.064759},{"c":123.15,"h":123.56,"l":122.89,"n":253,"o":123.56,"t":"2026-10-01T14:45:00Z","v":5242,"vw":123.04523},{"c":123.64,"h":123.64,"l":122.518,"n":413,"o":123.11,"t":"2026-10-01T15:00:00Z","v":10442,"vw":122.932181},{"c":123.55,"h":123.8,"l":123.38,"n":167,"o":123.71,"t":"2026-10-01T15:15:00Z","v":3542,"vw":123.584607},{"c":124.17,"h":124.17,"l":123.5181,"n":183,"o":123.5181,"t":"2026-10-01T15:30:00Z","v":4717,"vw":123.844889},{"c":123.81,"h":124.31,"l":123.81,"n":233,"o":124.16,"t":"2026-10-01T15:45:00Z","v":5787,"vw":124.028859},{"c":124.41,"h":124.41,"l":124.05,"n":152,"o":124.16,"t":"2026-10-01T16:00:00Z","v":4622,"vw":124.205801},{"c":124.64,"h":124.76,"l":124.435,"n":234,"o":124.74,"t":"2026-10-01T16:15:00Z","v":3857,"vw":124.679026},{"c":125.385,"h":125.385,"l":124.5101,"n":304,"o":124.6,"t":"2026-10-01T16:30:00Z","v":7474,"vw":124.794229},{"c":125.195,"h":125.54,"l":125.055,"n":251,"o":125.125,"t":"2026-10-01T16:45:00Z","v":6338,"vw":125.267794},{"c":125.73,"h":125.74,"l":125.125,"n":266,"o":125.275,"t":"2026-10-01T17:00:00Z","v":11316,"vw":125.362343},{"c":126.22,"h":126.22,"l":125.535,"n":286,"o":125.535,"t":"2026-10-01T17:15:00Z","v":4570,"vw":125.848866},{"c":126.5,"h":126.66,"l":126.135,"n":166,"o":126.4,"t":"2026-10-01T17:30:00Z","v":4538,"vw":126.403906},{"c":125.995,"h":126.91,"l":125.8589,"n":254,"o":126.525,"t":"2026-10-01T17:45:00Z","v":6214,"vw":126.271843},{"c":126.18,"h":126.2,"l":125.78,"n":366,"o":125.995,"t":"2026-10-01T18:00:00Z","v":9502,"vw":126.049151},{"c":126.46,"h":126.505,"l":126.24,"n":333,"o":126.39,"t":"2026-10-01T18:15:00Z","v":9486,"vw":126.38693},{"c":126.93,"h":127.06,"l":126.475,"n":320,"o":126.5,"t":"2026-10-01T18:30:00Z","v":6394,"vw":126.852306},{"c":127.58,"h":127.79,"l":126.8,"n":364,"o":126.8,"t":"2026-10-01T18:45:00Z","v":16357,"vw":127.314987},{"c":128.05,"h":128.05,"l":127.48,"n":415,"o":127.64,"t":"2026-10-01T19:00:00Z","v":33361,"vw":127.943775},{"c":128.48,"h":128.48,"l":127.79,"n":550,"o":128.26,"t":"2026-10-01T19:15:00Z","v":17175,"vw":128.06068},{"c":128.65,"h":128.765,"l":128.26,"n":704,"o":128.42,"t":"2026-10-01T19:30:00Z","v":17331,"vw":128.627189},{"c":128.41,"h":128.89,"l":128.25,"n":1853,"o":128.685,"t":"2026-10-01T19:45:00Z","v":58071,"vw":128.570852},{"c":128.37,"h":128.37,"l":128.37,"n":22,"o":128.37,"t":"2026-10-01T20:00:00Z","v":75806,"vw":128.37},{"c":130.345,"h":130.59,"l":129.27,"n":202,"o":130.3,"t":"2026-10-02T13:30:00Z","v":13117,"vw":129.769614},{"c":129.33,"h":130.81,"l":129.1,"n":409,"o":130.79,"t":"2026-10-02T13:45:00Z","v":40649,"vw":129.461896},{"c":129.53,"h":129.53,"l":128.8,"n":318,"o":129.39,"t":"2026-10-02T14:00:00Z","v":15112,"vw":129.085322},{"c":129.1,"h":130.015,"l":129.1,"n":214,"o":129.695,"t":"2026-10-02T14:15:00Z","v":6103,"vw":129.339206},{"c":129.755,"h":129.755,"l":129.4,"n":155,"o":129.4,"t":"2026-10-02T14:30:00Z","v":3732,"vw":129.56802},{"c":129.2625,"h":129.9,"l":129.255,"n":250,"o":129.655,"t":"2026-10-02T14:45:00Z","v":6740,"vw":129.525541},{"c":129.2,"h":129.29,"l":127.81,"n":752,"o":129.255,"t":"2026-10-02T15:00:00Z","v":63957,"vw":128.709216},{"c":129.82,"h":130,"l":128.79,"n":328,"o":128.91,"t":"2026-10-02T15:15:00Z","v":11066,"vw":129.402566},{"c":130.66,"h":130.95,"l":129.68,"n":230,"o":130,"t":"2026-10-02T15:30:00Z","v":15865,"vw":130.44773},{"c":131.09,"h":131.12,"l":130.17,"n":275,"o":130.435,"t":"2026-10-02T15:45:00Z","v":6210,"vw":130.591015},{"c":130.755,"h":131.1,"l":130.755,"n":148,"o":131.1,"t":"2026-10-02T16:00:00Z","v":3245,"vw":130.905225},{"c":130.5,"h":130.83,"l":130.47,"n":260,"o":130.775,"t":"2026-10-02T16:15:00Z","v":10463,"vw":130.560285},{"c":130.93,"h":130.93,"l":130.3,"n":198,"o":130.645,"t":"2026-10-02T16:30:00Z","v":8099,"vw":130.530766},{"c":129.135,"h":130.7,"l":129.085,"n":369,"o":130.7,"t":"2026-10-02T16:45:00Z","v":35476,"vw":130.298153},{"c":128.56,"h":129.285,"l":128.56,"n":250,"o":129.19,"t":"2026-10-02T17:00:00Z","v":11139,"vw":129.085186},{"c":128.52,"h":128.99,"l":128.435,"n":218,"o":128.5,"t":"2026-10-02T17:15:00Z","v":9424,"vw":128.743888},{"c":128.07,"h":128.695,"l":128.04,"n":230,"o":128.515,"t":"2026-10-02T17:30:00Z","v":16450,"vw":128.528208},{"c":128.615,"h":128.68,"l":128.08,"n":325,"o":128.08,"t":"2026-10-02T17:45:00Z","v":8759,"vw":128.383718},{"c":128.765,"h":129.25,"l":128.56,"n":370,"o":128.56,"t":"2026-10-02T18:00:00Z","v":14175,"vw":128.898839},{"c":129.3,"h":129.475,"l":128.68,"n":386,"o":128.68,"t":"2026-10-02T18:15:00Z","v":20772,"vw":129.145227},{"c":129.29,"h":129.45,"l":129.2,"n":257,"o":129.22,"t":"2026-10-02T18:30:00Z","v":7860,"vw":129.310686},{"c":128.805,"h":129.49,"l":128.775,"n":437,"o":129.49,"t":"2026-10-02T18:45:00Z","v":23057,"vw":129.181838},{"c":129.255,"h":129.45,"l":128.805,"n":421,"o":129.13,"t":"2026-10-02T19:00:00Z","v":15684,"vw":129.217759},{"c":129.055,"h":129.345,"l":128.96,"n":524,"o":129.255,"t":"2026-10-02T19:15:00Z","v":26427,"vw":129.175039},{"c":129.225,"h":129.595,"l":128.99,"n":855,"o":129.055,"t":"2026-10-02T19:30:00Z","v":47055,"vw":129.350065},{"c":127.64,"h":129.536,"l":127.1,"n":1976,"o":129.25,"t":"2026-10-02T19:45:00Z","v":85240,"vw":128.274843},{"c":127.77,"h":127.77,"l":127.77,"n":43,"o":127.77,"t":"2026-10-02T20:00:00Z","v":56381,"vw":127.77},{"c":126.91,"h":127.22,"l":125.97,"n":105,"o":127.22,"t":"2026-10-05T13:30:00Z","v":9660,"vw":126.97975},{"c":125.135,"h":126.91,"l":125.05,"n":159,"o":126.91,"t":"2026-10-05T13:45:00Z","v":9371,"vw":125.9757},{"c":124.7,"h":126,"l":124.7,"n":280,"o":125.135,"t":"2026-10-05T14:00:00Z","v":8219,"vw":125.405315},{"c":125.575,"h":125.575,"l":124.545,"n":134,"o":124.625,"t":"2026-10-05T14:15:00Z","v":3989,"vw":125.403066},{"c":125.24,"h":125.24,"l":124.715,"n":311,"o":125.1001,"t":"2026-10-05T14:30:00Z","v":6691,"vw":125.007944},{"c":125.98,"h":126.13,"l":125.195,"n":259,"o":125.195,"t":"2026-10-05T14:45:00Z","v":7706,"vw":125.773017},{"c":125.42,"h":125.93,"l":125.42,"n":271,"o":125.93,"t":"2026-10-05T15:00:00Z","v":6022,"vw":125.616575},{"c":125.4975,"h":125.63,"l":125.405,"n":121,"o":125.4925,"t":"2026-10-05T15:15:00Z","v":2975,"vw":125.573667},{"c":125.685,"h":125.77,"l":125.42,"n":88,"o":125.44,"t":"2026-10-05T15:30:00Z","v":1642,"vw":125.603333},{"c":126.12,"h":126.12,"l":125.7,"n":83,"o":125.9,"t":"2026-10-05T15:45:00Z","v":1882,"vw":125.883476},{"c":126.275,"h":126.32,"l":125.98,"n":314,"o":126.14,"t":"2026-10-05T16:00:00Z","v":6895,"vw":126.171264},{"c":125.56,"h":126.15,"l":125.47,"n":336,"o":125.9557,"t":"2026-10-05T16:15:00Z","v":13498,"vw":125.924162},{"c":125.84,"h":125.91,"l":125.675,"n":232,"o":125.675,"t":"2026-10-05T16:30:00Z","v":7256,"vw":125.787597},{"c":125.71,"h":125.86,"l":125.53,"n":192,"o":125.85,"t":"2026-10-05T16:45:00Z","v":3884,"vw":125.71463},{"c":125.635,"h":125.6754,"l":125.46,"n":97,"o":125.46,"t":"2026-10-05T17:00:00Z","v":1530,"vw":125.602771},{"c":125.45,"h":125.635,"l":125.43,"n":152,"o":125.635,"t":"2026-10-05T17:15:00Z","v":3393,"vw":125.561469},{"c":125.415,"h":125.55,"l":125.29,"n":282,"o":125.29,"t":"2026-10-05T17:30:00Z","v":6219,"vw":125.448432},{"c":125.4244,"h":125.645,"l":125.28,"n":317,"o":125.33,"t":"2026-10-05T17:45:00Z","v":8145,"vw":125.438608},{"c":125.64,"h":125.82,"l":125.47,"n":333,"o":125.595,"t":"2026-10-05T18:00:00Z","v":6663,"vw":125.651828},{"c":125.745,"h":125.905,"l":125.36,"n":323,"o":125.62,"t":"2026-10-05T18:15:00Z","v":7471,"vw":125.606136},{"c":125.445,"h":125.895,"l":125.16,"n":498,"o":125.895,"t":"2026-10-05T18:30:00Z","v":10330,"vw":125.37274},{"c":125.53,"h":125.6899,"l":125.35,"n":457,"o":125.49,"t":"2026-10-05T18:45:00Z","v":7959,"vw":125.522658},{"c":126.24,"h":126.27,"l":125.38,"n":597,"o":125.56,"t":"2026-10-05T19:00:00Z","v":18695,"vw":125.968075},{"c":125.6975,"h":126.145,"l":125.49,"n":548,"o":126.11,"t":"2026-10-05T19:15:00Z","v":10289,"vw":125.821278},{"c":124.71,"h":125.6,"l":124.71,"n":1094,"o":125.6,"t":"2026-10-05T19:30:00Z","v":29602,"vw":125.083407},{"c":124.79,"h":125.09,"l":124.01,"n":3132,"o":124.71,"t":"2026-10-05T19:45:00Z","v":97953,"vw":124.66255},{"c":124.89,"h":125.02,"l":124.89,"n":49,"o":125.02,"t":"2026-10-05T20:00:00Z","v":126371,"vw":124.890323},{"c":126.4,"h":126.6656,"l":125.22,"n":217,"o":125.22,"t":"2026-10-06T13:30:00Z","v":6331,"vw":125.706874},{"c":126.195,"h":126.52,"l":125.89,"n":68,"o":125.89,"t":"2026-10-06T13:45:00Z","v":3037,"vw":126.200311},{"c":125.86,"h":126.75,"l":125.5242,"n":152,"o":126.26,"t":"2026-10-06T14:00:00Z","v":5184,"vw":126.229856},{"c":125.695,"h":126.3799,"l":125.66,"n":62,"o":125.7716,"t":"2026-10-06T14:15:00Z","v":2524,"vw":125.882054},{"c":125.92,"h":126.1346,"l":125.695,"n":63,"o":125.7,"t":"2026-10-06T14:30:00Z","v":1528,"vw":125.87327},{"c":126.27,"h":126.64,"l":126.1,"n":138,"o":126.1,"t":"2026-10-06T14:45:00Z","v":4903,"vw":126.248527},{"c":126.44,"h":126.51,"l":126,"n":128,"o":126,"t":"2026-10-06T15:00:00Z","v":7443,"vw":126.421678},{"c":126.568,"h":126.96,"l":126.54,"n":181,"o":126.54,"t":"2026-10-06T15:15:00Z","v":3780,"vw":126.732975},{"c":126.85,"h":126.85,"l":126.85,"n":10,"o":126.85,"t":"2026-10-06T15:30:00Z","v":134,"vw":126.85},{"c":126.71,"h":126.73,"l":126.7,"n":83,"o":126.73,"t":"2026-10-06T15:45:00Z","v":1652,"vw":126.709573},{"c":126.29,"h":126.68,"l":126.29,"n":105,"o":126.68,"t":"2026-10-06T16:00:00Z","v":2528,"vw":126.429035},{"c":125.72,"h":126.365,"l":125.56,"n":261,"o":126.35,"t":"2026-10-06T16:15:00Z","v":10952,"vw":126.008614},{"c":125.145,"h":125.715,"l":125.145,"n":117,"o":125.715,"t":"2026-10-06T16:30:00Z","v":3325,"vw":125.522469},{"c":124.54,"h":125.335,"l":124.54,"n":129,"o":125.335,"t":"2026-10-06T16:45:00Z","v":2461,"vw":124.982778},{"c":124.805,"h":124.85,"l":124.45,"n":164,"o":124.58,"t":"2026-10-06T17:00:00Z","v":4026,"vw":124.68691},{"c":124.48,"h":124.48,"l":124.48,"n":21,"o":124.48,"t":"2026-10-06T17:15:00Z","v":493,"vw":124.48},{"c":124.16,"h":124.385,"l":124.16,"n":133,"o":124.34,"t":"2026-10-06T17:30:00Z","v":3962,"vw":124.239193},{"c":124.34,"h":124.81,"l":124.01,"n":259,"o":124.15,"t":"2026-10-06T17:45:00Z","v":8091,"vw":124.411618},{"c":124,"h":124.175,"l":124,"n":125,"o":124.175,"t":"2026-10-06T18:00:00Z","v":4481,"vw":124.082622},{"c":123.71,"h":124.21,"l":123.71,"n":192,"o":124.21,"t":"2026-10-06T18:15:00Z","v":12006,"vw":123.897417},{"c":122.88,"h":123.6,"l":122.88,"n":372,"o":123.6,"t":"2026-10-06T18:30:00Z","v":10659,"vw":123.36897},{"c":123.4,"h":123.61,"l":123.05,"n":319,"o":123.05,"t":"2026-10-06T18:45:00Z","v":10987,"vw":123.340262},{"c":122.7075,"h":123.4,"l":122.64,"n":466,"o":123.4,"t":"2026-10-06T19:00:00Z","v":13173,"vw":123.131025},{"c":123.9399,"h":123.9399,"l":122.715,"n":326,"o":122.715,"t":"2026-10-06T19:15:00Z","v":6707,"vw":123.301352},{"c":123.745,"h":123.83,"l":123.48,"n":253,"o":123.69,"t":"2026-10-06T19:30:00Z","v":7984,"vw":123.69731},{"c":123.73,"h":124.17,"l":122.925,"n":1633,"o":123.745,"t":"2026-10-06T19:45:00Z","v":77522,"vw":123.803048},{"c":123.73,"h":123.73,"l":123.715,"n":48,"o":123.715,"t":"2026-10-06T20:00:00Z","v":96172,"vw":123.729976},{"c":125.0055,"h":125.39,"l":122,"n":294,"o":122.51,"t":"2026-10-07T13:30:00Z","v":20495,"vw":124.039135},{"c":124.805,"h":124.805,"l":124.61,"n":74,"o":124.69,"t":"2026-10-07T13:45:00Z","v":2560,"vw":124.736835},{"c":123.595,"h":124.8,"l":123.595,"n":90,"o":124.8,"t":"2026-10-07T14:00:00Z","v":2699,"vw":124.255754},{"c":123.18,"h":123.54,"l":122.98,"n":584,"o":123.54,"t":"2026-10-07T14:15:00Z","v":30357,"vw":123.374554},{"c":123.19,"h":123.64,"l":123.0025,"n":138,"o":123.17,"t":"2026-10-07T14:30:00Z","v":2131,"vw":123.191875},{"c":123.33,"h":123.6299,"l":123.09,"n":785,"o":123.24,"t":"2026-10-07T14:45:00Z","v":34823,"vw":123.359324},{"c":123.535,"h":123.6,"l":123.15,"n":208,"o":123.15,"t":"2026-10-07T15:00:00Z","v":6687,"vw":123.394902},{"c":124.13,"h":124.13,"l":123.13,"n":439,"o":123.43,"t":"2026-10-07T15:15:00Z","v":22682,"vw":123.331778},{"c":124.32,"h":124.32,"l":123.67,"n":186,"o":123.81,"t":"2026-10-07T15:30:00Z","v":3474,"vw":124.147053},{"c":124.035,"h":124.26,"l":123.54,"n":229,"o":124.12,"t":"2026-10-07T15:45:00Z","v":7859,"vw":123.95959},{"c":124.26,"h":124.26,"l":123.93,"n":207,"o":124.04,"t":"2026-10-07T16:00:00Z","v":3077,"vw":124.128333},{"c":124.24,"h":124.24,"l":124.11,"n":74,"o":124.13,"t":"2026-10-07T16:15:00Z","v":1788,"vw":124.170441},{"c":124.2922,"h":124.34,"l":124.085,"n":223,"o":124.09,"t":"2026-10-07T16:30:00Z","v":7308,"vw":124.251589},{"c":124.19,"h":124.465,"l":124.17,"n":154,"o":124.32,"t":"2026-10-07T16:45:00Z","v":4831,"vw":124.314396},{"c":124.19,"h":124.545,"l":124.06,"n":378,"o":124.32,"t":"2026-10-07T17:00:00Z","v":6192,"vw":124.35659},{"c":124.31,"h":124.33,"l":124.31,"n":53,"o":124.32,"t":"2026-10-07T17:15:00Z","v":1562,"vw":124.314227},{"c":124.29,"h":124.335,"l":124.14,"n":143,"o":124.24,"t":"2026-10-07T17:30:00Z","v":1575,"vw":124.278333},{"c":124.965,"h":125.185,"l":124.34,"n":430,"o":124.42,"t":"2026-10-07T17:45:00Z","v":24704,"vw":124.709487},{"c":124.63,"h":125.14,"l":124.6,"n":325,"o":124.72,"t":"2026-10-07T18:00:00Z","v":3999,"vw":124.936593},{"c":124.54,"h":124.9,"l":124.46,"n":221,"o":124.82,"t":"2026-10-07T18:15:00Z","v":7945,"vw":124.707185},{"c":124.335,"h":124.655,"l":124.24,"n":283,"o":124.5,"t":"2026-10-07T18:30:00Z","v":6790,"vw":124.379301},{"c":124.76,"h":124.765,"l":124.24,"n":441,"o":124.33,"t":"2026-10-07T18:45:00Z","v":11275,"vw":124.484312},{"c":125.01,"h":125.01,"l":124.48,"n":346,"o":124.84,"t":"2026-10-07T19:00:00Z","v":7666,"vw":124.796955},{"c":124.5,"h":125,"l":124.5,"n":330,"o":124.78,"t":"2026-10-07T19:15:00Z","v":5831,"vw":124.739428},{"c":124.76,"h":124.83,"l":124.48,"n":695,"o":124.5,"t":"2026-10-07T19:30:00Z","v":19070,"vw":124.673352},{"c":124.17,"h":124.76,"l":124,"n":1528,"o":124.76,"t":"2026-10-07T19:45:00Z","v":50022,"vw":124.326145},{"c":124.07,"h":124.07,"l":124.07,"n":25,"o":124.07,"t":"2026-10-07T20:00:00Z","v":58674,"vw":124.07},{"c":124.705,"h":124.705,"l":123.565,"n":86,"o":123.85,"t":"2026-10-08T13:30:00Z","v":8952,"vw":124.145134},{"c":124.81,"h":124.91,"l":124.21,"n":106,"o":124.245,"t":"2026-10-08T13:45:00Z","v":3016,"vw":124.595751},{"c":124.455,"h":124.47,"l":124.455,"n":19,"o":124.47,"t":"2026-10-08T14:00:00Z","v":506,"vw":124.46},{"c":124.975,"h":125.0679,"l":124.45,"n":121,"o":124.45,"t":"2026-10-08T14:15:00Z","v":3746,"vw":124.794137},{"c":124.87,"h":125.5499,"l":124.87,"n":20,"o":125.5499,"t":"2026-10-08T14:30:00Z","v":713,"vw":125.00598},{"c":124.71,"h":124.935,"l":124.7039,"n":38,"o":124.87,"t":"2026-10-08T14:45:00Z","v":1033,"vw":124.79848},{"c":124.745,"h":125.49,"l":124.6,"n":516,"o":124.68,"t":"2026-10-08T15:00:00Z","v":51098,"vw":124.940508},{"c":124.9651,"h":125.11,"l":124.6,"n":260,"o":124.8,"t":"2026-10-08T15:15:00Z","v":8398,"vw":124.852576},{"c":125.5,"h":125.5,"l":124.96,"n":126,"o":124.96,"t":"2026-10-08T15:30:00Z","v":2377,"vw":125.267438},{"c":125.81,"h":125.81,"l":125.335,"n":150,"o":125.335,"t":"2026-10-08T15:45:00Z","v":4231,"vw":125.735526},{"c":126.08,"h":127.3754,"l":125.93,"n":221,"o":125.93,"t":"2026-10-08T16:15:00Z","v":9579,"vw":126.355895},{"c":125.72,"h":126.375,"l":125.72,"n":54,"o":125.82,"t":"2026-10-08T16:30:00Z","v":2432,"vw":126.027841},{"c":125.815,"h":126.02,"l":125.38,"n":223,"o":126.015,"t":"2026-10-08T16:45:00Z","v":7205,"vw":125.709802},{"c":126.725,"h":126.725,"l":125.56,"n":222,"o":125.81,"t":"2026-10-08T17:00:00Z","v":7491,"vw":126.113331},{"c":126.515,"h":126.765,"l":126.2601,"n":149,"o":126.475,"t":"2026-10-08T17:15:00Z","v":3365,"vw":126.512797},{"c":126.855,"h":126.94,"l":126.715,"n":185,"o":126.735,"t":"2026-10-08T17:30:00Z","v":4637,"vw":126.805388},{"c":127.105,"h":127.12,"l":126.765,"n":160,"o":127.12,"t":"2026-10-08T17:45:00Z","v":4120,"vw":126.927189},{"c":126.91,"h":127.1,"l":126.83,"n":93,"o":126.83,"t":"2026-10-08T18:00:00Z","v":1658,"vw":127.018333},{"c":127.35,"h":127.73,"l":127.14,"n":255,"o":127.215,"t":"2026-10-08T18:15:00Z","v":10671,"vw":127.3474},{"c":127.29,"h":127.29,"l":126.9701,"n":182,"o":126.9901,"t":"2026-10-08T18:30:00Z","v":3604,"vw":127.237453},{"c":127.05,"h":127.29,"l":126.68,"n":396,"o":127.29,"t":"2026-10-08T18:45:00Z","v":16111,"vw":127.175338},{"c":127.38,"h":127.555,"l":127.02,"n":157,"o":127.02,"t":"2026-10-08T19:00:00Z","v":4386,"vw":127.334274},{"c":127.48,"h":127.84,"l":127.445,"n":362,"o":127.57,"t":"2026-10-08T19:15:00Z","v":8329,"vw":127.640051},{"c":127.58,"h":127.82,"l":127.3462,"n":495,"o":127.3462,"t":"2026-10-08T19:30:00Z","v":17789,"vw":127.553605},{"c":127.66,"h":128.01,"l":127.37,"n":1627,"o":127.48,"t":"2026-10-08T19:45:00Z","v":42959,"vw":127.670433},{"c":127.66,"h":127.66,"l":127.66,"n":27,"o":127.66,"t":"2026-10-08T20:00:00Z","v":150638,"vw":127.66},{"c":127.285,"h":128.6,"l":126.82,"n":564,"o":128.6,"t":"2026-10-09T13:30:00Z","v":52538,"vw":128.156612},{"c":127.55,"h":128.44,"l":127.275,"n":52,"o":127.98,"t":"2026-10-09T13:45:00Z","v":1731,"vw":127.917775},{"c":128.095,"h":128.55,"l":128.0875,"n":66,"o":128.39,"t":"2026-10-09T14:00:00Z","v":3799,"vw":128.199991},{"c":129.4499,"h":129.585,"l":128.09,"n":129,"o":128.095,"t":"2026-10-09T14:15:00Z","v":6884,"vw":128.937016},{"c":128.53,"h":129.25,"l":128.47,"n":141,"o":129.25,"t":"2026-10-09T14:30:00Z","v":3383,"vw":128.661362},{"c":129.6,"h":129.6,"l":127.61,"n":130,"o":128.53,"t":"2026-10-09T14:45:00Z","v":5664,"vw":128.795427},{"c":129.7051,"h":130,"l":129.4749,"n":106,"o":129.56,"t":"2026-10-09T15:00:00Z","v":4175,"vw":129.697336},{"c":130.0701,"h":130.8599,"l":129.77,"n":110,"o":129.77,"t":"2026-10-09T15:15:00Z","v":2881,"vw":130.073131},{"c":130.33,"h":130.4,"l":130.07,"n":92,"o":130.07,"t":"2026-10-09T15:30:00Z","v":2360,"vw":130.229127},{"c":130.865,"h":131.1575,"l":129.86,"n":271,"o":130.035,"t":"2026-10-09T15:45:00Z","v":6951,"vw":130.535168},{"c":130.4849,"h":131.37,"l":130.4849,"n":47,"o":131.37,"t":"2026-10-09T16:00:00Z","v":1137,"vw":130.658777},{"c":131.06,"h":131.14,"l":130.725,"n":41,"o":131.11,"t":"2026-10-09T16:15:00Z","v":795,"vw":130.990187},{"c":131.145,"h":131.48,"l":130.6,"n":709,"o":130.85,"t":"2026-10-09T16:30:00Z","v":33747,"vw":130.97827},{"c":132.205,"h":132.61,"l":130.9076,"n":358,"o":130.9076,"t":"2026-10-09T16:45:00Z","v":16062,"vw":131.762976},{"c":131.855,"h":132.41,"l":131.855,"n":234,"o":132.275,"t":"2026-10-09T17:00:00Z","v":6022,"vw":131.981945},{"c":131.97,"h":132.33,"l":131.02,"n":384,"o":131.83,"t":"2026-10-09T17:15:00Z","v":12695,"vw":131.692742},{"c":131.88,"h":131.965,"l":131.88,"n":148,"o":131.965,"t":"2026-10-09T17:30:00Z","v":2841,"vw":131.924484},{"c":131.97,"h":132.25,"l":131.875,"n":141,"o":131.875,"t":"2026-10-09T17:45:00Z","v":5009,"vw":132.00911},{"c":132.4,"h":132.77,"l":132.18,"n":330,"o":132.18,"t":"2026-10-09T18:00:00Z","v":12133,"vw":132.328914},{"c":132.74,"h":132.74,"l":132.45,"n":220,"o":132.66,"t":"2026-10-09T18:15:00Z","v":5294,"vw":132.585885},{"c":133.05,"h":133.29,"l":132.37,"n":401,"o":132.485,"t":"2026-10-09T18:30:00Z","v":13795,"vw":132.866688},{"c":132.77,"h":133.5,"l":132.555,"n":856,"o":133.05,"t":"2026-10-09T18:45:00Z","v":56556,"vw":132.823518},{"c":133.77,"h":133.77,"l":132.7201,"n":515,"o":132.87,"t":"2026-10-09T19:00:00Z","v":18166,"vw":133.206891},{"c":133.235,"h":133.8,"l":132.965,"n":589,"o":133.445,"t":"2026-10-09T19:15:00Z","v":25924,"vw":133.457214},{"c":133.1,"h":133.65,"l":132.99,"n":807,"o":133.245,"t":"2026-10-09T19:30:00Z","v":28948,"vw":133.251228},{"c":131.52,"h":133.4,"l":130.755,"n":2000,"o":133.1,"t":"2026-10-09T19:45:00Z","v":84993,"vw":131.980369},{"c":131.38,"h":131.52,"l":131.38,"n":42,"o":131.52,"t":"2026-10-09T20:00:00Z","v":83903,"vw":131.381697},{"c":129.98,"h":132.9,"l":128.47,"n":137,"o":130.74,"t":"2026-10-12T13:30:00Z","v":8241,"vw":130.386869},{"c":130.075,"h":131.38,"l":128.86,"n":495,"o":129.9,"t":"2026-10-12T13:45:00Z","v":10405,"vw":129.897008},{"c":129.66,"h":130.36,"l":129.075,"n":485,"o":130.25,"t":"2026-10-12T14:00:00Z","v":11651,"vw":130.021157},{"c":131.05,"h":131.05,"l":129.1601,"n":45,"o":129.1601,"t":"2026-10-12T14:15:00Z","v":1112,"vw":130.093595},{"c":131.61,"h":131.61,"l":130.915,"n":38,"o":130.915,"t":"2026-10-12T14:30:00Z","v":775,"vw":131.086818},{"c":131.7,"h":131.7,"l":131.19,"n":213,"o":131.22,"t":"2026-10-12T14:45:00Z","v":6736,"vw":131.338343},{"c":132.3025,"h":132.3025,"l":131.98,"n":160,"o":132.075,"t":"2026-10-12T15:00:00Z","v":2217,"vw":132.057643},{"c":131.88,"h":132,"l":131.7,"n":104,"o":132,"t":"2026-10-12T15:15:00Z","v":2415,"vw":131.88439},{"c":131.8,"h":132.19,"l":131.8,"n":228,"o":131.84,"t":"2026-10-12T15:30:00Z","v":6273,"vw":131.986549},{"c":131.58,"h":131.68,"l":131.39,"n":203,"o":131.39,"t":"2026-10-12T15:45:00Z","v":5080,"vw":131.500682},{"c":131.61,"h":131.62,"l":131.43,"n":119,"o":131.48,"t":"2026-10-12T16:00:00Z","v":2903,"vw":131.564444},{"c":131.625,"h":131.65,"l":131.5874,"n":55,"o":131.63,"t":"2026-10-12T16:15:00Z","v":1912,"vw":131.625249},{"c":131.86,"h":131.86,"l":131.83,"n":50,"o":131.86,"t":"2026-10-12T16:30:00Z","v":1271,"vw":131.852212},{"c":131.72,"h":131.72,"l":131.72,"n":29,"o":131.72,"t":"2026-10-12T16:45:00Z","v":420,"vw":131.72},{"c":131.79,"h":132.24,"l":131.715,"n":382,"o":131.715,"t":"2026-10-12T17:00:00Z","v":25552,"vw":131.970877},{"c":131.39,"h":131.79,"l":131.39,"n":47,"o":131.79,"t":"2026-10-12T17:15:00Z","v":826,"vw":131.59},{"c":132.145,"h":132.145,"l":131.4,"n":353,"o":131.53,"t":"2026-10-12T17:30:00Z","v":10105,"vw":131.914459},{"c":132.33,"h":132.33,"l":132.035,"n":174,"o":132.17,"t":"2026-10-12T18:00:00Z","v":4308,"vw":132.167},{"c":132.96,"h":133.31,"l":132.26,"n":473,"o":132.28,"t":"2026-10-12T18:15:00Z","v":14675,"vw":132.676207},{"c":132.46,"h":133.13,"l":132.46,"n":98,"o":133.13,"t":"2026-10-12T18:30:00Z","v":1764,"vw":132.696923},{"c":132.59,"h":132.7,"l":132.37,"n":156,"o":132.7,"t":"2026-10-12T18:45:00Z","v":3443,"vw":132.598245},{"c":132.405,"h":132.41,"l":132.35,"n":94,"o":132.35,"t":"2026-10-12T19:00:00Z","v":2510,"vw":132.381923},{"c":132.16,"h":132.485,"l":132.16,"n":187,"o":132.24,"t":"2026-10-12T19:15:00Z","v":5797,"vw":132.384684},{"c":132.47,"h":132.59,"l":131.98,"n":329,"o":132.14,"t":"2026-10-12T19:30:00Z","v":6615,"vw":132.280171},{"c":132.46,"h":133.01,"l":132.17,"n":1384,"o":132.525,"t":"2026-10-12T19:45:00Z","v":43098,"vw":132.5518},{"c":132.39,"h":132.39,"l":132.39,"n":38,"o":132.39,"t":"2026-10-12T20:00:00Z","v":50641,"vw":132.39},{"c":129.77,"h":132.32,"l":129.77,"n":217,"o":130.4,"t":"2026-10-13T13:30:00Z","v":19154,"vw":130.738289},{"c":129.91,"h":131.36,"l":129.79,"n":78,"o":129.88,"t":"2026-10-13T13:45:00Z","v":3671,"vw":130.512527},{"c":129.85,"h":130.9999,"l":129.85,"n":54,"o":130.4,"t":"2026-10-13T14:00:00Z","v":2231,"vw":130.383798},{"c":129.585,"h":129.94,"l":129.265,"n":224,"o":129.94,"t":"2026-10-13T14:15:00Z","v":7916,"vw":129.638968},{"c":129.89,"h":129.94,"l":129.08,"n":214,"o":129.1,"t":"2026-10-13T14:30:00Z","v":6365,"vw":129.371686},{"c":129.2,"h":129.585,"l":129.175,"n":138,"o":129.585,"t":"2026-10-13T14:45:00Z","v":5996,"vw":129.276473},{"c":129.68,"h":129.815,"l":129.26,"n":193,"o":129.5,"t":"2026-10-13T15:00:00Z","v":5952,"vw":129.519705},{"c":129.47,"h":129.7,"l":129.272,"n":61,"o":129.272,"t":"2026-10-13T15:15:00Z","v":2239,"vw":129.615624},{"c":128.69,"h":129.26,"l":128.69,"n":81,"o":129.22,"t":"2026-10-13T15:30:00Z","v":1761,"vw":129.114811},{"c":128.8101,"h":129,"l":128.725,"n":212,"o":128.73,"t":"2026-10-13T15:45:00Z","v":8695,"vw":128.857996},{"c":128.94,"h":128.94,"l":128.72,"n":71,"o":128.84,"t":"2026-10-13T16:00:00Z","v":1688,"vw":128.815582},{"c":129.6899,"h":129.6899,"l":128.965,"n":174,"o":128.97,"t":"2026-10-13T16:15:00Z","v":6849,"vw":129.230941},{"c":129.1,"h":129.41,"l":129.1,"n":31,"o":129.41,"t":"2026-10-13T16:30:00Z","v":803,"vw":129.336887},{"c":129.26,"h":129.3,"l":129.09,"n":82,"o":129.09,"t":"2026-10-13T16:45:00Z","v":2303,"vw":129.195875},{"c":128.97,"h":129.2,"l":128.63,"n":293,"o":129.2,"t":"2026-10-13T17:00:00Z","v":8629,"vw":128.928881},{"c":129.54,"h":129.54,"l":128.95,"n":127,"o":128.95,"t":"2026-10-13T17:15:00Z","v":4707,"vw":129.07091},{"c":129.89,"h":129.89,"l":129.76,"n":68,"o":129.76,"t":"2026-10-13T17:30:00Z","v":1841,"vw":129.794867},{"c":130.02,"h":130.02,"l":129.5,"n":160,"o":129.905,"t":"2026-10-13T17:45:00Z","v":5059,"vw":129.776817},{"c":129.905,"h":130.47,"l":129.905,"n":144,"o":130.17,"t":"2026-10-13T18:00:00Z","v":2772,"vw":130.190313},{"c":130.38,"h":130.4125,"l":129.78,"n":117,"o":129.9,"t":"2026-10-13T18:15:00Z","v":3415,"vw":130.04674},{"c":130.45,"h":130.48,"l":130.23,"n":189,"o":130.39,"t":"2026-10-13T18:30:00Z","v":6402,"vw":130.393159},{"c":130.075,"h":130.46,"l":129.9,"n":165,"o":130.46,"t":"2026-10-13T18:45:00Z","v":4789,"vw":130.198762},{"c":130.645,"h":130.71,"l":130.0601,"n":250,"o":130.145,"t":"2026-10-13T19:00:00Z","v":8651,"vw":130.390205},{"c":130.56,"h":130.7,"l":130.56,"n":204,"o":130.6725,"t":"2026-10-13T19:15:00Z","v":7524,"vw":130.631346},{"c":130.23,"h":130.7,"l":129.66,"n":733,"o":130.62,"t":"2026-10-13T19:30:00Z","v":29314,"vw":129.935255},{"c":131.27,"h":131.33,"l":130.33,"n":1639,"o":130.39,"t":"2026-10-13T19:45:00Z","v":75466,"vw":130.846715},{"c":131.25,"h":131.25,"l":131.25,"n":31,"o":131.25,"t":"2026-10-13T20:00:00Z","v":66037,"vw":131.25},{"c":131.565,"h":131.86,"l":130.37,"n":116,"o":130.37,"t":"2026-10-14T13:30:00Z","v":7550,"vw":131.026054},{"c":131.23,"h":131.59,"l":131,"n":117,"o":131.47,"t":"2026-10-14T13:45:00Z","v":3607,"vw":131.345594},{"c":130.95,"h":131.47,"l":130.92,"n":264,"o":131.025,"t":"2026-10-14T14:00:00Z","v":6582,"vw":131.091002},{"c":130.59,"h":131.125,"l":130.585,"n":86,"o":130.92,"t":"2026-10-14T14:15:00Z","v":3881,"vw":130.835678},{"c":130.56,"h":131.28,"l":130.56,"n":350,"o":130.72,"t":"2026-10-14T14:30:00Z","v":10932,"vw":130.813942},{"c":130.43,"h":130.81,"l":130.425,"n":140,"o":130.72,"t":"2026-10-14T14:45:00Z","v":3070,"vw":130.625247},{"c":130.2,"h":131.105,"l":130.2,"n":394,"o":130.715,"t":"2026-10-14T15:00:00Z","v":10812,"vw":130.588599},{"c":129.81,"h":130.19,"l":129.625,"n":212,"o":130.19,"t":"2026-10-14T15:15:00Z","v":5588,"vw":129.939547},{"c":129.885,"h":130.4,"l":129.8,"n":268,"o":129.8,"t":"2026-10-14T15:30:00Z","v":6191,"vw":130.102411},{"c":129.895,"h":130.15,"l":129.825,"n":143,"o":129.95,"t":"2026-10-14T15:45:00Z","v":4189,"vw":129.959412},{"c":130.3125,"h":130.3125,"l":129.95,"n":218,"o":130.11,"t":"2026-10-14T16:00:00Z","v":5501,"vw":130.133986},{"c":129.61,"h":130.225,"l":129.61,"n":141,"o":130.225,"t":"2026-10-14T16:15:00Z","v":3912,"vw":129.870568},{"c":129.805,"h":129.94,"l":129.61,"n":123,"o":129.61,"t":"2026-10-14T16:30:00Z","v":2914,"vw":129.813572},{"c":130.19,"h":130.19,"l":129.85,"n":121,"o":129.85,"t":"2026-10-14T16:45:00Z","v":2797,"vw":130.063942},{"c":130.07,"h":130.22,"l":130.03,"n":58,"o":130.22,"t":"2026-10-14T17:00:00Z","v":1358,"vw":130.077143},{"c":130.43,"h":130.43,"l":130.17,"n":88,"o":130.32,"t":"2026-10-14T17:15:00Z","v":2453,"vw":130.2776},{"c":130.015,"h":130.015,"l":129.785,"n":174,"o":129.91,"t":"2026-10-14T17:30:00Z","v":4302,"vw":129.906449},{"c":129.67,"h":130.28,"l":129.66,"n":421,"o":129.97,"t":"2026-10-14T17:45:00Z","v":13821,"vw":130.022206},{"c":129.31,"h":129.53,"l":129.1,"n":245,"o":129.53,"t":"2026-10-14T18:00:00Z","v":7255,"vw":129.21718},{"c":129.1,"h":129.595,"l":129.09,"n":232,"o":129.33,"t":"2026-10-14T18:15:00Z","v":4773,"vw":129.275062},{"c":128.84,"h":129.18,"l":128.84,"n":180,"o":129.1,"t":"2026-10-14T18:30:00Z","v":4883,"vw":129.085555},{"c":129.04,"h":129.12,"l":128.94,"n":218,"o":128.985,"t":"2026-10-14T18:45:00Z","v":4844,"vw":129.024949},{"c":128.98,"h":129.135,"l":128.72,"n":215,"o":128.85,"t":"2026-10-14T19:00:00Z","v":6111,"vw":128.96297},{"c":128.76,"h":129.33,"l":128.76,"n":245,"o":129.08,"t":"2026-10-14T19:15:00Z","v":5513,"vw":129.111594},{"c":128.45,"h":129.18,"l":128.06,"n":636,"o":128.98,"t":"2026-10-14T19:30:00Z","v":16859,"vw":128.620366},{"c":128.37,"h":128.7,"l":127.9,"n":2018,"o":128.3,"t":"2026-10-14T19:45:00Z","v":74143,"vw":128.280403},{"c":128.46,"h":128.46,"l":128.46,"n":19,"o":128.46,"t":"2026-10-14T20:00:00Z","v":50546,"vw":128.46},{"c":127.8,"h":127.8,"l":127.8,"n":6,"o":127.8,"t":"2026-10-15T11:00:00Z","v":225,"vw":127.8},{"c":128.855,"h":129.33,"l":124.0836,"n":361,"o":127.81,"t":"2026-10-15T13:30:00Z","v":30482,"vw":127.87033},{"c":128.72,"h":129.67,"l":128.57,"n":299,"o":128.855,"t":"2026-10-15T13:45:00Z","v":11241,"vw":128.841777},{"c":128.74,"h":130.05,"l":128.35,"n":426,"o":129.41,"t":"2026-10-15T14:00:00Z","v":17665,"vw":129.409235},{"c":129.165,"h":129.8,"l":128.45,"n":416,"o":128.625,"t":"2026-10-15T14:15:00Z","v":15516,"vw":129.262195},{"c":128.41,"h":129.215,"l":127.03,"n":443,"o":129.2,"t":"2026-10-15T14:30:00Z","v":18526,"vw":128.897191},{"c":128.14,"h":128.385,"l":127.84,"n":226,"o":128.385,"t":"2026-10-15T14:45:00Z","v":5233,"vw":128.070149},{"c":128.255,"h":128.515,"l":128.255,"n":112,"o":128.29,"t":"2026-10-15T15:00:00Z","v":3675,"vw":128.413637},{"c":127.775,"h":128.225,"l":127.72,"n":184,"o":128.225,"t":"2026-10-15T15:15:00Z","v":2857,"vw":127.902394},{"c":126.26,"h":127.63,"l":126.26,"n":239,"o":127.38,"t":"2026-10-15T15:30:00Z","v":8467,"vw":127.190469},{"c":126.2,"h":126.8599,"l":125.55,"n":223,"o":126.8599,"t":"2026-10-15T15:45:00Z","v":6294,"vw":125.893766},{"c":126.06,"h":126.23,"l":125.76,"n":140,"o":125.76,"t":"2026-10-15T16:00:00Z","v":3631,"vw":126.080409},{"c":126.43,"h":126.45,"l":125.6,"n":306,"o":125.975,"t":"2026-10-15T16:15:00Z","v":9024,"vw":125.950873},{"c":126.29,"h":126.77,"l":126.29,"n":97,"o":126.69,"t":"2026-10-15T16:30:00Z","v":2002,"vw":126.6},{"c":126.73,"h":126.73,"l":126,"n":254,"o":126.44,"t":"2026-10-15T16:45:00Z","v":6453,"vw":126.204519},{"c":126.6,"h":126.83,"l":126.48,"n":157,"o":126.66,"t":"2026-10-15T17:00:00Z","v":4144,"vw":126.700611},{"c":126.5345,"h":126.71,"l":126.36,"n":90,"o":126.36,"t":"2026-10-15T17:15:00Z","v":1789,"vw":126.522196},{"c":126.45,"h":126.575,"l":126.31,"n":310,"o":126.48,"t":"2026-10-15T17:30:00Z","v":7411,"vw":126.432113},{"c":126.085,"h":126.365,"l":125.75,"n":445,"o":126.365,"t":"2026-10-15T17:45:00Z","v":11284,"vw":126.03352},{"c":125.865,"h":126.1599,"l":125.84,"n":152,"o":126.06,"t":"2026-10-15T18:00:00Z","v":4569,"vw":125.943474},{"c":126.44,"h":126.4775,"l":125.74,"n":418,"o":125.7967,"t":"2026-10-15T18:15:00Z","v":14277,"vw":126.038422},{"c":126.44,"h":126.84,"l":126.21,"n":346,"o":126.215,"t":"2026-10-15T18:30:00Z","v":17104,"vw":126.632009},{"c":127.03,"h":127.22,"l":126.29,"n":256,"o":126.29,"t":"2026-10-15T18:45:00Z","v":7098,"vw":126.726371},{"c":127.4,"h":127.6799,"l":127.09,"n":306,"o":127.21,"t":"2026-10-15T19:00:00Z","v":8738,"vw":127.310757},{"c":126.99,"h":127.49,"l":126.88,"n":473,"o":127.41,"t":"2026-10-15T19:15:00Z","v":10574,"vw":127.174588},{"c":127.2,"h":127.45,"l":126.87,"n":876,"o":126.97,"t":"2026-10-15T19:30:00Z","v":24413,"vw":127.174358},{"c":126.81,"h":127.43,"l":126.31,"n":2392,"o":127.07,"t":"2026-10-15T19:45:00Z","v":98638,"vw":126.981358},{"c":126.88,"h":126.88,"l":126.88,"n":29,"o":126.88,"t":"2026-10-15T20:00:00Z","v":51632,"vw":126.88},{"c":127.99,"h":128,"l":126.665,"n":51,"o":127.04,"t":"2026-10-16T13:30:00Z","v":5792,"vw":127.150206},{"c":129,"h":129,"l":128.16,"n":111,"o":128.975,"t":"2026-10-16T13:45:00Z","v":8577,"vw":128.761899},{"c":127.4313,"h":129.2439,"l":127.08,"n":100,"o":128.97,"t":"2026-10-16T14:00:00Z","v":3727,"vw":127.842676},{"c":128.0598,"h":128.0598,"l":127,"n":71,"o":127,"t":"2026-10-16T14:15:00Z","v":2108,"vw":127.165259},{"c":126.92,"h":127.95,"l":126.92,"n":111,"o":127.95,"t":"2026-10-16T14:30:00Z","v":2062,"vw":127.274687},{"c":126.975,"h":127.065,"l":126.975,"n":50,"o":127.065,"t":"2026-10-16T14:45:00Z","v":2760,"vw":127.001499},{"c":126.51,"h":126.63,"l":126.5,"n":113,"o":126.6086,"t":"2026-10-16T15:00:00Z","v":2783,"vw":126.550446},{"c":126.395,"h":126.76,"l":126.18,"n":149,"o":126.35,"t":"2026-10-16T15:15:00Z","v":5562,"vw":126.373711},{"c":126.42,"h":126.485,"l":126.02,"n":112,"o":126.2,"t":"2026-10-16T15:30:00Z","v":3502,"vw":126.302782},{"c":126.76,"h":126.86,"l":126.3307,"n":205,"o":126.44,"t":"2026-10-16T15:45:00Z","v":7475,"vw":126.563532},{"c":126.45,"h":127.0125,"l":126.45,"n":143,"o":126.695,"t":"2026-10-16T16:00:00Z","v":4662,"vw":126.739899},{"c":127.415,"h":127.6,"l":126.595,"n":168,"o":126.63,"t":"2026-10-16T16:15:00Z","v":5579,"vw":127.283648},{"c":126.97,"h":127.64,"l":126.97,"n":379,"o":127.36,"t":"2026-10-16T16:30:00Z","v":24074,"vw":127.480058},{"c":126.44,"h":126.44,"l":126.44,"n":23,"o":126.44,"t":"2026-10-16T16:45:00Z","v":560,"vw":126.44},{"c":126.31,"h":126.5747,"l":126.08,"n":121,"o":126.5747,"t":"2026-10-16T17:00:00Z","v":2234,"vw":126.3492},{"c":126.55,"h":126.735,"l":126.02,"n":121,"o":126.25,"t":"2026-10-16T17:15:00Z","v":6993,"vw":126.571141},{"c":126.76,"h":126.799,"l":126.2418,"n":107,"o":126.575,"t":"2026-10-16T17:30:00Z","v":3316,"vw":126.516605},{"c":126.25,"h":126.89,"l":126.25,"n":152,"o":126.4845,"t":"2026-10-16T17:45:00Z","v":3258,"vw":126.4993},{"c":126.385,"h":126.395,"l":125.87,"n":180,"o":126.02,"t":"2026-10-16T18:00:00Z","v":5107,"vw":126.091972},{"c":126.8099,"h":126.8099,"l":125.93,"n":219,"o":126.37,"t":"2026-10-16T18:15:00Z","v":7310,"vw":126.192769},{"c":126.2,"h":126.46,"l":125.91,"n":381,"o":126.46,"t":"2026-10-16T18:30:00Z","v":20766,"vw":126.050683},{"c":126.68,"h":126.68,"l":126.365,"n":291,"o":126.3725,"t":"2026-10-16T18:45:00Z","v":6745,"vw":126.550414},{"c":126.86,"h":126.86,"l":126.24,"n":576,"o":126.71,"t":"2026-10-16T19:00:00Z","v":24921,"vw":126.60047},{"c":126.68,"h":127.04,"l":126.675,"n":338,"o":126.855,"t":"2026-10-16T19:15:00Z","v":8902,"vw":126.809928},{"c":126.35,"h":127.19,"l":126.35,"n":381,"o":126.93,"t":"2026-10-16T19:30:00Z","v":10143,"vw":126.703291},{"c":126.47,"h":127.09,"l":126.42,"n":1563,"o":126.5,"t":"2026-10-16T19:45:00Z","v":44583,"vw":126.634204},{"c":126.48,"h":126.55,"l":126.48,"n":51,"o":126.55,"t":"2026-10-16T20:00:00Z","v":59836,"vw":126.481414},{"c":127.11,"h":128.2998,"l":126.13,"n":73,"o":127.07,"t":"2026-10-19T13:30:00Z","v":4526,"vw":126.872929},{"c":126.31,"h":127.025,"l":125.73,"n":128,"o":126.447,"t":"2026-10-19T13:45:00Z","v":4346,"vw":126.303465},{"c":126.435,"h":126.435,"l":125.985,"n":18,"o":125.985,"t":"2026-10-19T14:00:00Z","v":1476,"vw":126.039696},{"c":126.65,"h":126.65,"l":126.0501,"n":16,"o":126.0501,"t":"2026-10-19T14:15:00Z","v":534,"vw":126.439412},{"c":127.55,"h":127.55,"l":126.62,"n":192,"o":126.65,"t":"2026-10-19T14:30:00Z","v":4375,"vw":127.078084},{"c":127.615,"h":127.87,"l":127.23,"n":150,"o":127.55,"t":"2026-10-19T14:45:00Z","v":5660,"vw":127.521621},{"c":127.815,"h":128.02,"l":127.58,"n":198,"o":127.69,"t":"2026-10-19T15:00:00Z","v":6670,"vw":127.832821},{"c":127.4,"h":127.82,"l":126.93,"n":391,"o":127.81,"t":"2026-10-19T15:15:00Z","v":26954,"vw":127.369056},{"c":127.265,"h":127.285,"l":127.26,"n":54,"o":127.26,"t":"2026-10-19T15:30:00Z","v":1132,"vw":127.276667},{"c":127.51,"h":127.51,"l":127.275,"n":121,"o":127.275,"t":"2026-10-19T15:45:00Z","v":3718,"vw":127.343415},{"c":127.56,"h":127.825,"l":127.19,"n":359,"o":127.58,"t":"2026-10-19T16:00:00Z","v":16608,"vw":127.490947},{"c":127.565,"h":127.565,"l":127.52,"n":52,"o":127.52,"t":"2026-10-19T16:15:00Z","v":1338,"vw":127.544012},{"c":126.885,"h":127.5525,"l":126.625,"n":420,"o":127.5525,"t":"2026-10-19T16:30:00Z","v":15481,"vw":127.175085},{"c":126.98,"h":127.145,"l":126.87,"n":55,"o":126.87,"t":"2026-10-19T16:45:00Z","v":1666,"vw":127.02},{"c":126.61,"h":127.08,"l":126.465,"n":249,"o":127.02,"t":"2026-10-19T17:00:00Z","v":11322,"vw":126.879439},{"c":127.0404,"h":127.0404,"l":126.59,"n":97,"o":126.59,"t":"2026-10-19T17:15:00Z","v":2259,"vw":126.811799},{"c":126.4,"h":126.8,"l":125.96,"n":378,"o":126.78,"t":"2026-10-19T17:30:00Z","v":10421,"vw":126.395536},{"c":126.68,"h":126.79,"l":126.23,"n":123,"o":126.23,"t":"2026-10-19T17:45:00Z","v":4178,"vw":126.594857},{"c":127.05,"h":127.05,"l":126.36,"n":222,"o":126.57,"t":"2026-10-19T18:00:00Z","v":7039,"vw":126.750943},{"c":126.54,"h":127.265,"l":126.54,"n":290,"o":127.05,"t":"2026-10-19T18:15:00Z","v":9124,"vw":127.09159},{"c":127.13,"h":127.4986,"l":126.54,"n":248,"o":126.54,"t":"2026-10-19T18:30:00Z","v":6741,"vw":127.185274},{"c":127.33,"h":127.33,"l":126.94,"n":123,"o":126.94,"t":"2026-10-19T18:45:00Z","v":2950,"vw":127.227561},{"c":126.945,"h":127.38,"l":126.77,"n":338,"o":127.285,"t":"2026-10-19T19:00:00Z","v":7760,"vw":127.104135},{"c":126.94,"h":126.94,"l":126.62,"n":240,"o":126.94,"t":"2026-10-19T19:15:00Z","v":4466,"vw":126.826463},{"c":127.15,"h":127.47,"l":126.94,"n":622,"o":126.99,"t":"2026-10-19T19:30:00Z","v":18325,"vw":127.225092},{"c":126.34,"h":127.18,"l":126.17,"n":1521,"o":127.15,"t":"2026-10-19T19:45:00Z","v":55031,"vw":126.72046},{"c":126.26,"h":126.48,"l":126.26,"n":33,"o":126.48,"t":"2026-10-19T20:00:00Z","v":54304,"vw":126.260409},{"c":127,"h":127.72,"l":125.045,"n":99,"o":126.2,"t":"2026-10-20T13:30:00Z","v":17327,"vw":126.57741},{"c":128.755,"h":128.99,"l":126.625,"n":201,"o":127,"t":"2026-10-20T13:45:00Z","v":15386,"vw":127.434413},{"c":127.76,"h":129.22,"l":127.76,"n":117,"o":128.97,"t":"2026-10-20T14:00:00Z","v":4421,"vw":128.733849},{"c":128.295,"h":128.55,"l":127.66,"n":290,"o":127.73,"t":"2026-10-20T14:15:00Z","v":18533,"vw":128.144667},{"c":128.62,"h":129.05,"l":128.43,"n":284,"o":128.43,"t":"2026-10-20T14:30:00Z","v":7213,"vw":128.772334},{"c":128.87,"h":128.87,"l":128.3001,"n":475,"o":128.775,"t":"2026-10-20T14:45:00Z","v":22890,"vw":128.556828},{"c":127.99,"h":129.015,"l":127.99,"n":132,"o":129,"t":"2026-10-20T15:00:00Z","v":3505,"vw":128.652353},{"c":127.94,"h":128.395,"l":127.88,"n":140,"o":128.395,"t":"2026-10-20T15:15:00Z","v":7594,"vw":128.197453},{"c":127.865,"h":127.96,"l":127.39,"n":174,"o":127.95,"t":"2026-10-20T15:30:00Z","v":6996,"vw":127.857724},{"c":127.76,"h":128.11,"l":127.67,"n":113,"o":127.67,"t":"2026-10-20T15:45:00Z","v":2147,"vw":127.9695},{"c":128.01,"h":128.01,"l":127.795,"n":77,"o":127.935,"t":"2026-10-20T16:00:00Z","v":1441,"vw":127.932549},{"c":127.385,"h":127.58,"l":127.35,"n":141,"o":127.58,"t":"2026-10-20T16:15:00Z","v":4137,"vw":127.480956},{"c":127.275,"h":127.285,"l":127.13,"n":74,"o":127.285,"t":"2026-10-20T16:30:00Z","v":1763,"vw":127.26568},{"c":127.2,"h":127.4,"l":127,"n":360,"o":127.255,"t":"2026-10-20T16:45:00Z","v":12695,"vw":127.100506},{"c":127.295,"h":127.49,"l":127.135,"n":93,"o":127.39,"t":"2026-10-20T17:00:00Z","v":2421,"vw":127.445132},{"c":127.44,"h":127.53,"l":127.245,"n":130,"o":127.245,"t":"2026-10-20T17:15:00Z","v":4189,"vw":127.475385},{"c":127.77,"h":127.82,"l":127.4,"n":182,"o":127.4,"t":"2026-10-20T17:30:00Z","v":7722,"vw":127.601123},{"c":127.46,"h":127.68,"l":127.46,"n":35,"o":127.68,"t":"2026-10-20T17:45:00Z","v":614,"vw":127.55},{"c":127.255,"h":127.67,"l":127.11,"n":242,"o":127.5,"t":"2026-10-20T18:00:00Z","v":4445,"vw":127.346933},{"c":128.01,"h":128.01,"l":127.11,"n":381,"o":127.25,"t":"2026-10-20T18:15:00Z","v":17147,"vw":127.343809},{"c":128.02,"h":128.25,"l":127.77,"n":360,"o":128.11,"t":"2026-10-20T18:30:00Z","v":16225,"vw":128.047443},{"c":128.01,"h":128.055,"l":127.77,"n":74,"o":127.77,"t":"2026-10-20T18:45:00Z","v":1745,"vw":127.939806},{"c":128.06,"h":128.21,"l":127.62,"n":417,"o":127.8737,"t":"2026-10-20T19:00:00Z","v":8373,"vw":127.896799},{"c":128.62,"h":128.81,"l":127.74,"n":309,"o":127.916,"t":"2026-10-20T19:15:00Z","v":6937,"vw":128.087577},{"c":128.61,"h":128.75,"l":128.33,"n":365,"o":128.62,"t":"2026-10-20T19:30:00Z","v":6685,"vw":128.465909},{"c":128.87,"h":129.43,"l":128.42,"n":2040,"o":128.84,"t":"2026-10-20T19:45:00Z","v":80135,"vw":128.957287},{"c":129.01,"h":129.01,"l":129.01,"n":31,"o":129.01,"t":"2026-10-20T20:00:00Z","v":60753,"vw":129.01},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-20T20:15:00Z","v":200,"vw":128},{"c":128.23,"h":130.14,"l":127.01,"n":86,"o":130.14,"t":"2026-10-21T13:30:00Z","v":5471,"vw":129.647991},{"c":129.055,"h":129.55,"l":128.04,"n":658,"o":129.25,"t":"2026-10-21T13:45:00Z","v":30085,"vw":129.034286},{"c":128.9675,"h":129.5,"l":128.7925,"n":301,"o":129.055,"t":"2026-10-21T14:00:00Z","v":9090,"vw":129.056585},{"c":129.25,"h":129.45,"l":128.9,"n":304,"o":128.9,"t":"2026-10-21T14:15:00Z","v":9151,"vw":129.224629},{"c":130.51,"h":130.51,"l":129.16,"n":314,"o":129.29,"t":"2026-10-21T14:30:00Z","v":15380,"vw":129.424372},{"c":130.4,"h":130.88,"l":130.16,"n":431,"o":130.27,"t":"2026-10-21T14:45:00Z","v":15518,"vw":130.591291},{"c":130.36,"h":130.58,"l":130.04,"n":231,"o":130.4,"t":"2026-10-21T15:00:00Z","v":6841,"vw":130.260312},{"c":130.71,"h":130.97,"l":130.19,"n":202,"o":130.19,"t":"2026-10-21T15:15:00Z","v":6962,"vw":130.67407},{"c":130.735,"h":130.765,"l":130.5,"n":89,"o":130.5,"t":"2026-10-21T15:30:00Z","v":3336,"vw":130.668418},{"c":130.5335,"h":130.9599,"l":130.27,"n":301,"o":130.695,"t":"2026-10-21T15:45:00Z","v":9775,"vw":130.703839},{"c":129.79,"h":130.47,"l":129.085,"n":480,"o":130.47,"t":"2026-10-21T16:00:00Z","v":23975,"vw":129.670197},{"c":130.15,"h":130.86,"l":129.605,"n":628,"o":129.605,"t":"2026-10-21T16:15:00Z","v":35095,"vw":130.27189},{"c":130.675,"h":131.355,"l":130,"n":940,"o":130.28,"t":"2026-10-21T16:30:00Z","v":68557,"vw":130.528248},{"c":130.88,"h":131.04,"l":130.36,"n":621,"o":130.57,"t":"2026-10-21T16:45:00Z","v":54280,"vw":130.604668},{"c":130.96,"h":131,"l":130.24,"n":367,"o":131,"t":"2026-10-21T17:00:00Z","v":17214,"vw":130.517156},{"c":131.13,"h":131.22,"l":130.83,"n":368,"o":130.9,"t":"2026-10-21T17:15:00Z","v":30394,"vw":131.095987},{"c":131.42,"h":131.42,"l":130.77,"n":424,"o":131.17,"t":"2026-10-21T17:30:00Z","v":18587,"vw":131.042427},{"c":131.445,"h":131.73,"l":131.17,"n":261,"o":131.495,"t":"2026-10-21T17:45:00Z","v":9975,"vw":131.535041},{"c":131.59,"h":131.86,"l":131.445,"n":467,"o":131.445,"t":"2026-10-21T18:00:00Z","v":19131,"vw":131.581634},{"c":131.93,"h":132.14,"l":131.51,"n":505,"o":131.735,"t":"2026-10-21T18:15:00Z","v":18272,"vw":131.888843},{"c":132.06,"h":132.19,"l":131.62,"n":459,"o":131.71,"t":"2026-10-21T18:30:00Z","v":14469,"vw":131.845189},{"c":131.2,"h":132.125,"l":130.9,"n":576,"o":131.935,"t":"2026-10-21T18:45:00Z","v":20955,"vw":131.428136},{"c":131.22,"h":131.365,"l":130.93,"n":544,"o":131.05,"t":"2026-10-21T19:00:00Z","v":17343,"vw":131.175541},{"c":132.01,"h":132.2,"l":131.35,"n":681,"o":131.47,"t":"2026-10-21T19:15:00Z","v":23246,"vw":131.923922},{"c":131.535,"h":132.405,"l":131.47,"n":1180,"o":132,"t":"2026-10-21T19:30:00Z","v":42100,"vw":131.967188},{"c":132.21,"h":132.805,"l":131.48,"n":2848,"o":131.535,"t":"2026-10-21T19:45:00Z","v":131788,"vw":131.98392},{"c":131.86,"h":131.86,"l":131.86,"n":29,"o":131.86,"t":"2026-10-21T20:00:00Z","v":91724,"vw":131.86},{"c":143.47,"h":144.06,"l":129.14,"n":892,"o":130,"t":"2026-10-22T13:30:00Z","v":58909,"vw":134.661832},{"c":145.425,"h":147.8,"l":143.505,"n":1924,"o":143.505,"t":"2026-10-22T13:45:00Z","v":80102,"vw":145.937703},{"c":145.25,"h":146.37,"l":144.1,"n":1084,"o":145.4475,"t":"2026-10-22T14:00:00Z","v":48111,"vw":145.19043},{"c":146.99,"h":148.9999,"l":144.925,"n":1024,"o":145.25,"t":"2026-10-22T14:15:00Z","v":42610,"vw":146.619602},{"c":145.36,"h":147.79,"l":144.56,"n":622,"o":146.94,"t":"2026-10-22T14:30:00Z","v":39368,"vw":145.988676},{"c":145.235,"h":145.82,"l":144.69,"n":636,"o":145.495,"t":"2026-10-22T14:45:00Z","v":38255,"vw":145.09449},{"c":146.965,"h":147.28,"l":144.71,"n":545,"o":144.85,"t":"2026-10-22T15:00:00Z","v":41784,"vw":146.128473},{"c":146.97,"h":147.38,"l":146.19,"n":675,"o":146.66,"t":"2026-10-22T15:15:00Z","v":24440,"vw":146.930762},{"c":147.915,"h":148.45,"l":146.77,"n":701,"o":146.97,"t":"2026-10-22T15:30:00Z","v":27973,"vw":147.965748},{"c":146.075,"h":148.44,"l":145.43,"n":519,"o":147.91,"t":"2026-10-22T15:45:00Z","v":13566,"vw":147.198769},{"c":145.675,"h":146.73,"l":144.75,"n":649,"o":146.2175,"t":"2026-10-22T16:00:00Z","v":31519,"vw":145.794844},{"c":141.79,"h":145.71,"l":141.4,"n":723,"o":145.71,"t":"2026-10-22T16:15:00Z","v":30770,"vw":144.411562},{"c":137.8988,"h":141.83,"l":137.8988,"n":833,"o":141.51,"t":"2026-10-22T16:30:00Z","v":52058,"vw":140.341544},{"c":140.925,"h":141.15,"l":138.43,"n":840,"o":139.095,"t":"2026-10-22T16:45:00Z","v":31155,"vw":139.657882},{"c":140.7467,"h":142.1948,"l":140.465,"n":699,"o":141.19,"t":"2026-10-22T17:00:00Z","v":28492,"vw":141.330923},{"c":142.035,"h":142.45,"l":140.7,"n":456,"o":140.7,"t":"2026-10-22T17:15:00Z","v":11766,"vw":141.557293},{"c":142.77,"h":142.77,"l":141.04,"n":876,"o":142.005,"t":"2026-10-22T17:30:00Z","v":27353,"vw":141.843903},{"c":143.53,"h":143.97,"l":142.755,"n":476,"o":142.755,"t":"2026-10-22T17:45:00Z","v":14434,"vw":143.295624},{"c":143.78,"h":144.78,"l":143.12,"n":598,"o":143.54,"t":"2026-10-22T18:00:00Z","v":18912,"vw":143.791538},{"c":145.34,"h":145.515,"l":144.17,"n":568,"o":144.19,"t":"2026-10-22T18:15:00Z","v":18790,"vw":144.874079},{"c":144.585,"h":145.64,"l":144.585,"n":679,"o":145.35,"t":"2026-10-22T18:30:00Z","v":21602,"vw":145.253248},{"c":145.905,"h":146.045,"l":144.47,"n":774,"o":144.585,"t":"2026-10-22T18:45:00Z","v":30320,"vw":145.443163},{"c":146.53,"h":147.87,"l":145.3401,"n":971,"o":145.7,"t":"2026-10-22T19:00:00Z","v":23147,"vw":146.577986},{"c":147.15,"h":147.24,"l":146.01,"n":795,"o":147.14,"t":"2026-10-22T19:15:00Z","v":28811,"vw":146.777564},{"c":148.09,"h":149.5,"l":147.15,"n":2013,"o":147.15,"t":"2026-10-22T19:30:00Z","v":122293,"vw":148.352645},{"c":149.715,"h":150.27,"l":147.9401,"n":4402,"o":148.145,"t":"2026-10-22T19:45:00Z","v":207293,"vw":149.277422},{"c":149.64,"h":149.64,"l":149.64,"n":38,"o":149.64,"t":"2026-10-22T20:00:00Z","v":107852,"vw":149.64},{"c":148.54,"h":148.54,"l":148.54,"n":1,"o":148.54,"t":"2026-10-22T20:30:00Z","v":100,"vw":148.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1600827341683007,"strike":192.31127088845312,"iv":0.6398663443624046,"gamma":0.0067355566947552405,"theta":-0.08321606036432844,"vega":0.0730852638209716,"rho":0.010394333572221621,"breakevenPct":29.291201298196636},{"delta":0.15,"premium":1.2088105066837014,"strike":169.16299610243306,"iv":0.3893179811802603,"gamma":0.014280183473797899,"theta":-0.068924612635103,"vega":0.0968386151843986,"rho":0.015753441658219586,"breakevenPct":13.854455098313805},{"delta":0.2,"premium":1.7062073867491425,"strike":165.33686625577582,"iv":0.38435016416442874,"gamma":0.017419520337453056,"theta":-0.08237484137509679,"vega":0.11666889672403348,"rho":0.02102156336218248,"breakevenPct":11.629961001420066},{"delta":0.25,"premium":1.7586523736600308,"strike":159.16539050535988,"iv":0.2931321592649311,"gamma":0.025868300153139356,"theta":-0.072004134762634,"vega":0.1302408882082695,"rho":0.026709422407736612,"breakevenPct":7.540793156254968},{"delta":0.3,"premium":2.237212863705972,"strike":157.2511485451761,"iv":0.29137105666156204,"gamma":0.028318529862174577,"theta":-0.07820627871362941,"vega":0.14157320061255743,"rho":0.03202309940180684,"breakevenPct":6.5813695595309465},{"delta":0.35,"premium":2.7157733537519135,"strike":155.33690658499233,"iv":0.28960995405819295,"gamma":0.030768759571209798,"theta":-0.08440842266462481,"vega":0.15290551301684532,"rho":0.037336776395877055,"breakevenPct":5.621945962806926},{"delta":0.4,"premium":3.376492537313433,"strike":153.7189054726368,"iv":0.29278457711442785,"gamma":0.03132810945273632,"theta":-0.08847213930348259,"vega":0.1575134328358209,"rho":0.042592158936141856,"breakevenPct":4.982222674385374},{"delta":0.45,"premium":4.076119402985075,"strike":152.1641791044776,"iv":0.2970134328358209,"gamma":0.03148358208955224,"theta":-0.09207910447761194,"vega":0.16068507462686568,"rho":0.047835090233846266,"breakevenPct":4.41078488870804},{"delta":0.5,"premium":4.775746268656718,"strike":150.60945273631842,"iv":0.3012422885572139,"gamma":0.03163905472636816,"theta":-0.0956860696517413,"vega":0.16385671641791044,"rho":0.053078021531550675,"breakevenPct":3.8393471030307067},{"delta":0.55,"premium":5.720896551724141,"strike":148.95172413793102,"iv":0.308204275862069,"gamma":0.03067268965517241,"theta":-0.09735158620689656,"vega":0.1621648275862069,"rho":0.05819012378942679,"breakevenPct":3.36315202462924},{"delta":0.6,"premium":6.8243448275862075,"strike":147.22758620689655,"iv":0.31692841379310344,"gamma":0.02898303448275862,"theta":-0.09776537931034483,"vega":0.15733724137931035,"rho":0.06321787574530834,"breakevenPct":2.9483634285503726},{"delta":0.65,"premium":7.927793103448277,"strike":145.50344827586207,"iv":0.32565255172413793,"gamma":0.027293379310344826,"theta":-0.0981791724137931,"vega":0.1525096551724138,"rho":0.06824562770118989,"breakevenPct":2.5335748324715044},{"delta":0.7,"premium":9.45754039497307,"strike":143.41113105924597,"iv":0.33639856373429083,"gamma":0.02476624775583483,"theta":-0.09550359066427289,"vega":0.14248833034111313,"rho":0.07299424973646612,"breakevenPct":2.157625938398188},{"delta":0.75,"premium":11.163105924596051,"strike":141.16696588868942,"iv":0.3479784560143626,"gamma":0.021893716337522445,"theta":-0.09155385996409335,"vega":0.1303249551166966,"rho":0.07762775039205769,"breakevenPct":1.797695678485352},{"delta":0.8,"premium":13.238544152744632,"strike":138.56801909307876,"iv":0.3592124105011933,"gamma":0.01868162291169451,"theta":-0.08491766109785202,"vega":0.11492124105011932,"rho":0.08199858650785259,"breakevenPct":1.4478503380268695},{"delta":0.85,"premium":15.714677804295944,"strike":135.58472553699283,"iv":0.37007159904534603,"gamma":0.01510167064439141,"theta":-0.0753711217183771,"vega":0.09600715990453461,"rho":0.08608486937220111,"breakevenPct":1.108930326977271},{"delta":0.9,"premium":18.802232142857143,"strike":132.00892857142858,"iv":0.37082410714285713,"gamma":0.011169642857142857,"theta":-0.05980089285714286,"vega":0.07148214285714286,"rho":0.08974249146498053,"breakevenPct":0.7826521747432038}],"put":[{"delta":0.1,"premium":1.347224127490554,"strike":121.26995014231738,"iv":0.639359352448934,"gamma":0.006678872877758456,"theta":-0.07972159261865193,"vega":0.07299811801666795,"rho":-0.013188905207001087,"breakevenPct":19.8591780173571},{"delta":0.15,"premium":1.699058219178082,"strike":131.32705479452054,"iv":0.4946424657534247,"gamma":0.011302397260273971,"theta":-0.0821138698630137,"vega":0.0960902397260274,"rho":-0.0196825258286681,"breakevenPct":13.373431852885274},{"delta":0.2,"premium":2.3420190995907233,"strike":135.4843110504775,"iv":0.4746069577080491,"gamma":0.014177762619372442,"theta":-0.09450736698499318,"vega":0.11568908594815826,"rho":-0.02617782392439373,"breakevenPct":11.024931869228293},{"delta":0.25,"premium":2.990040927694407,"strike":138.8949522510232,"iv":0.4535291950886767,"gamma":0.01683806275579809,"theta":-0.10160150068212825,"vega":0.13110518417462483,"rho":-0.03264596454786942,"breakevenPct":9.178754795957762},{"delta":0.3,"premium":3.5540770101925254,"strike":141.91392978482446,"iv":0.42514915062287656,"gamma":0.019728765571913928,"theta":-0.10294303510758777,"vega":0.14302842582106456,"rho":-0.039052394074692416,"breakevenPct":7.538189805779233},{"delta":0.35,"premium":4.077859569648924,"strike":144.74518686296716,"iv":0.3932691959229898,"gamma":0.022729898074745188,"theta":-0.10152740656851643,"vega":0.1532775764439411,"rho":-0.04542924609365229,"breakevenPct":5.996172618739477},{"delta":0.4,"premium":4.742105263157896,"strike":146.8421052631579,"iv":0.3769157894736842,"gamma":0.024547368421052634,"theta":-0.09941052631578948,"vega":0.15821578947368423,"rho":-0.05184478354138183,"breakevenPct":5.038759689922474},{"delta":0.45,"premium":5.420242914979758,"strike":148.86639676113361,"iv":0.36209797570850205,"gamma":0.026247773279352227,"theta":-0.0972242914979757,"vega":0.16262874493927126,"rho":-0.05826414702052814,"breakevenPct":4.139164764665964},{"delta":0.5,"premium":6.295419847328246,"strike":150.83969465648855,"iv":0.3542534351145038,"gamma":0.026998473282442745,"theta":-0.09509312977099237,"vega":0.16409236641221372,"rho":-0.06478686238318056,"breakevenPct":3.4053229021917204},{"delta":0.55,"premium":7.421374045801528,"strike":152.74809160305344,"iv":0.35528396946564883,"gamma":0.026540458015267172,"theta":-0.0930320610687023,"vega":0.16180229007633587,"rho":-0.07144111650665892,"breakevenPct":2.8824394832585423},{"delta":0.6,"premium":8.547328244274809,"strike":154.65648854961833,"iv":0.35631450381679386,"gamma":0.026082442748091603,"theta":-0.0909709923664122,"vega":0.15951221374045801,"rho":-0.07809537063013729,"breakevenPct":2.359556064325365},{"delta":0.65,"premium":10.115419708029197,"strike":156.87043795620437,"iv":0.36031569343065695,"gamma":0.02457846715328467,"theta":-0.08614835766423358,"vega":0.15191751824817518,"rho":-0.08505154115687634,"breakevenPct":1.927948243668007},{"delta":0.7,"premium":11.780565693430656,"strike":159.1514598540146,"iv":0.3649689781021898,"gamma":0.022844890510948908,"theta":-0.08071952554744527,"vega":0.14315839416058396,"rho":-0.09207398601603847,"breakevenPct":1.516376529949245},{"delta":0.75,"premium":13.927164887307237,"strike":161.86239620403322,"iv":0.37094626334519576,"gamma":0.02052384341637011,"theta":-0.07285207591933571,"vega":0.1306252669039146,"rho":-0.09944954095578055,"breakevenPct":1.1392466474699354},{"delta":0.8,"premium":16.35895610913405,"strike":164.82799525504151,"iv":0.37770782918149465,"gamma":0.01785480427046263,"theta":-0.06354009489916962,"vega":0.11585658362989322,"rho":-0.1070342630133184,"breakevenPct":0.7825186140687733},{"delta":0.85,"premium":21.80532150776053,"strike":170.6651884700665,"iv":0.4221964523281596,"gamma":0.013287583148558758,"theta":-0.05659113082039911,"vega":0.09643281596452327,"rho":-0.1168953632006703,"breakevenPct":0.5213399075741713},{"delta":0.9,"premium":28.951054216867476,"strike":178.2831325301205,"iv":0.45682951807228916,"gamma":0.00938524096385542,"theta":-0.040971987951807225,"vega":0.07245753012048192,"rho":-0.1281361648317843,"breakevenPct":0.20577498446068843}]},"raw":{"call":[{"delta":0.1,"premium":1.1600827341683007,"strike":192.31127088845312,"iv":0.6398663443624046,"gamma":0.0067355566947552405,"theta":-0.08321606036432844,"vega":0.0730852638209716,"rho":0.010394333572221621,"breakevenPct":29.291201298196636},{"delta":0.15,"premium":1.2088105066837014,"strike":169.16299610243306,"iv":0.3893179811802603,"gamma":0.014280183473797899,"theta":-0.068924612635103,"vega":0.0968386151843986,"rho":0.015753441658219586,"breakevenPct":13.854455098313805},{"delta":0.2,"premium":1.7062073867491425,"strike":165.33686625577582,"iv":0.38435016416442874,"gamma":0.017419520337453056,"theta":-0.08237484137509679,"vega":0.11666889672403348,"rho":0.02102156336218248,"breakevenPct":11.629961001420066},{"delta":0.25,"premium":1.7586523736600308,"strike":159.16539050535988,"iv":0.2931321592649311,"gamma":0.025868300153139356,"theta":-0.072004134762634,"vega":0.1302408882082695,"rho":0.026709422407736612,"breakevenPct":7.540793156254968},{"delta":0.3,"premium":2.237212863705972,"strike":157.2511485451761,"iv":0.29137105666156204,"gamma":0.028318529862174577,"theta":-0.07820627871362941,"vega":0.14157320061255743,"rho":0.03202309940180684,"breakevenPct":6.5813695595309465},{"delta":0.35,"premium":2.7157733537519135,"strike":155.33690658499233,"iv":0.28960995405819295,"gamma":0.030768759571209798,"theta":-0.08440842266462481,"vega":0.15290551301684532,"rho":0.037336776395877055,"breakevenPct":5.621945962806926},{"delta":0.4,"premium":3.376492537313433,"strike":153.7189054726368,"iv":0.29278457711442785,"gamma":0.03132810945273632,"theta":-0.08847213930348259,"vega":0.1575134328358209,"rho":0.042592158936141856,"breakevenPct":4.982222674385374},{"delta":0.45,"premium":4.076119402985075,"strike":152.1641791044776,"iv":0.2970134328358209,"gamma":0.03148358208955224,"theta":-0.09207910447761194,"vega":0.16068507462686568,"rho":0.047835090233846266,"breakevenPct":4.41078488870804},{"delta":0.5,"premium":4.775746268656718,"strike":150.60945273631842,"iv":0.3012422885572139,"gamma":0.03163905472636816,"theta":-0.0956860696517413,"vega":0.16385671641791044,"rho":0.053078021531550675,"breakevenPct":3.8393471030307067},{"delta":0.55,"premium":5.720896551724141,"strike":148.95172413793102,"iv":0.308204275862069,"gamma":0.03067268965517241,"theta":-0.09735158620689656,"vega":0.1621648275862069,"rho":0.05819012378942679,"breakevenPct":3.36315202462924},{"delta":0.6,"premium":6.8243448275862075,"strike":147.22758620689655,"iv":0.31692841379310344,"gamma":0.02898303448275862,"theta":-0.09776537931034483,"vega":0.15733724137931035,"rho":0.06321787574530834,"breakevenPct":2.9483634285503726},{"delta":0.65,"premium":7.927793103448277,"strike":145.50344827586207,"iv":0.32565255172413793,"gamma":0.027293379310344826,"theta":-0.0981791724137931,"vega":0.1525096551724138,"rho":0.06824562770118989,"breakevenPct":2.5335748324715044},{"delta":0.7,"premium":9.45754039497307,"strike":143.41113105924597,"iv":0.33639856373429083,"gamma":0.02476624775583483,"theta":-0.09550359066427289,"vega":0.14248833034111313,"rho":0.07299424973646612,"breakevenPct":2.157625938398188},{"delta":0.75,"premium":11.163105924596051,"strike":141.16696588868942,"iv":0.3479784560143626,"gamma":0.021893716337522445,"theta":-0.09155385996409335,"vega":0.1303249551166966,"rho":0.07762775039205769,"breakevenPct":1.797695678485352},{"delta":0.8,"premium":13.238544152744632,"strike":138.56801909307876,"iv":0.3592124105011933,"gamma":0.01868162291169451,"theta":-0.08491766109785202,"vega":0.11492124105011932,"rho":0.08199858650785259,"breakevenPct":1.4478503380268695},{"delta":0.85,"premium":15.714677804295944,"strike":135.58472553699283,"iv":0.37007159904534603,"gamma":0.01510167064439141,"theta":-0.0753711217183771,"vega":0.09600715990453461,"rho":0.08608486937220111,"breakevenPct":1.108930326977271},{"delta":0.9,"premium":18.802232142857143,"strike":132.00892857142858,"iv":0.37082410714285713,"gamma":0.011169642857142857,"theta":-0.05980089285714286,"vega":0.07148214285714286,"rho":0.08974249146498053,"breakevenPct":0.7826521747432038}],"put":[{"delta":0.1,"premium":1.347224127490554,"strike":121.26995014231738,"iv":0.639359352448934,"gamma":0.006678872877758456,"theta":-0.07972159261865193,"vega":0.07299811801666795,"rho":-0.013188905207001087,"breakevenPct":19.8591780173571},{"delta":0.15,"premium":1.699058219178082,"strike":131.32705479452054,"iv":0.4946424657534247,"gamma":0.011302397260273971,"theta":-0.0821138698630137,"vega":0.0960902397260274,"rho":-0.0196825258286681,"breakevenPct":13.373431852885274},{"delta":0.2,"premium":2.3420190995907233,"strike":135.4843110504775,"iv":0.4746069577080491,"gamma":0.014177762619372442,"theta":-0.09450736698499318,"vega":0.11568908594815826,"rho":-0.02617782392439373,"breakevenPct":11.024931869228293},{"delta":0.25,"premium":2.990040927694407,"strike":138.8949522510232,"iv":0.4535291950886767,"gamma":0.01683806275579809,"theta":-0.10160150068212825,"vega":0.13110518417462483,"rho":-0.03264596454786942,"breakevenPct":9.178754795957762},{"delta":0.3,"premium":3.5540770101925254,"strike":141.91392978482446,"iv":0.42514915062287656,"gamma":0.019728765571913928,"theta":-0.10294303510758777,"vega":0.14302842582106456,"rho":-0.039052394074692416,"breakevenPct":7.538189805779233},{"delta":0.35,"premium":4.077859569648924,"strike":144.74518686296716,"iv":0.3932691959229898,"gamma":0.022729898074745188,"theta":-0.10152740656851643,"vega":0.1532775764439411,"rho":-0.04542924609365229,"breakevenPct":5.996172618739477},{"delta":0.4,"premium":4.742105263157896,"strike":146.8421052631579,"iv":0.3769157894736842,"gamma":0.024547368421052634,"theta":-0.09941052631578948,"vega":0.15821578947368423,"rho":-0.05184478354138183,"breakevenPct":5.038759689922474},{"delta":0.45,"premium":5.420242914979758,"strike":148.86639676113361,"iv":0.36209797570850205,"gamma":0.026247773279352227,"theta":-0.0972242914979757,"vega":0.16262874493927126,"rho":-0.05826414702052814,"breakevenPct":4.139164764665964},{"delta":0.5,"premium":6.295419847328246,"strike":150.83969465648855,"iv":0.3542534351145038,"gamma":0.026998473282442745,"theta":-0.09509312977099237,"vega":0.16409236641221372,"rho":-0.06478686238318056,"breakevenPct":3.4053229021917204},{"delta":0.55,"premium":7.421374045801528,"strike":152.74809160305344,"iv":0.35528396946564883,"gamma":0.026540458015267172,"theta":-0.0930320610687023,"vega":0.16180229007633587,"rho":-0.07144111650665892,"breakevenPct":2.8824394832585423},{"delta":0.6,"premium":8.547328244274809,"strike":154.65648854961833,"iv":0.35631450381679386,"gamma":0.026082442748091603,"theta":-0.0909709923664122,"vega":0.15951221374045801,"rho":-0.07809537063013729,"breakevenPct":2.359556064325365},{"delta":0.65,"premium":10.115419708029197,"strike":156.87043795620437,"iv":0.36031569343065695,"gamma":0.02457846715328467,"theta":-0.08614835766423358,"vega":0.15191751824817518,"rho":-0.08505154115687634,"breakevenPct":1.927948243668007},{"delta":0.7,"premium":11.780565693430656,"strike":159.1514598540146,"iv":0.3649689781021898,"gamma":0.022844890510948908,"theta":-0.08071952554744527,"vega":0.14315839416058396,"rho":-0.09207398601603847,"breakevenPct":1.516376529949245},{"delta":0.75,"premium":13.927164887307237,"strike":161.86239620403322,"iv":0.37094626334519576,"gamma":0.02052384341637011,"theta":-0.07285207591933571,"vega":0.1306252669039146,"rho":-0.09944954095578055,"breakevenPct":1.1392466474699354},{"delta":0.8,"premium":16.35895610913405,"strike":164.82799525504151,"iv":0.37770782918149465,"gamma":0.01785480427046263,"theta":-0.06354009489916962,"vega":0.11585658362989322,"rho":-0.1070342630133184,"breakevenPct":0.7825186140687733},{"delta":0.85,"premium":21.80532150776053,"strike":170.6651884700665,"iv":0.4221964523281596,"gamma":0.013287583148558758,"theta":-0.05659113082039911,"vega":0.09643281596452327,"rho":-0.1168953632006703,"breakevenPct":0.5213399075741713},{"delta":0.9,"premium":28.951054216867476,"strike":178.2831325301205,"iv":0.45682951807228916,"gamma":0.00938524096385542,"theta":-0.040971987951807225,"vega":0.07245753012048192,"rho":-0.1281361648317843,"breakevenPct":0.20577498446068843}]}},"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"}}