{"symbol":"ESGV","url":"https://intraalpha.com/companies/ESGV","capturedAt":"2026-10-22T16:36:51.418Z","state":"ready","quote":{"symbol":"ESGV","last_price":135.09,"prev_close":136.6,"regular_close":135.09,"change":-1.51,"change_pct":-1.1054,"regular_change":-1.51,"regular_change_pct":-1.1054,"extended_change":0,"extended_change_pct":0,"bid":134.97,"ask":135.04,"bid_size":600,"ask_size":1400,"volume":53244,"vwap":134.981896,"open":135.19,"high":135.65,"low":134.6567,"close":135.09,"trade_count":1065,"last_trade_at":"2026-10-22T16:33:23.130749469Z","last_quote_at":"2026-10-22T16:36:50.620677507Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:36:41.484957449-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13400000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.03,"dividend_yield":0.0083,"inception_date":"2018-09-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:36:50.831306+00:00"},"optionObservedAt":"2026-10-22T16:35:10.553Z","bars":[{"c":135,"h":135,"l":135,"n":2,"o":135,"t":"2026-10-15T12:30:00Z","v":139,"vw":135},{"c":135.0042,"h":135.3228,"l":134.97,"n":123,"o":134.97,"t":"2026-10-15T13:30:00Z","v":5703,"vw":135.006076},{"c":135.315,"h":135.33,"l":135.315,"n":13,"o":135.315,"t":"2026-10-15T13:35:00Z","v":2200,"vw":135.315705},{"c":135.36,"h":135.36,"l":135.35,"n":13,"o":135.35,"t":"2026-10-15T13:40:00Z","v":1090,"vw":135.352887},{"c":135.27,"h":135.305,"l":135.22,"n":10,"o":135.22,"t":"2026-10-15T13:45:00Z","v":547,"vw":135.275118},{"c":135.12,"h":135.12,"l":134.98,"n":21,"o":134.98,"t":"2026-10-15T13:55:00Z","v":976,"vw":135.025424},{"c":135.145,"h":135.145,"l":135.145,"n":8,"o":135.145,"t":"2026-10-15T14:00:00Z","v":236,"vw":135.145},{"c":135.52,"h":135.52,"l":135.52,"n":2,"o":135.52,"t":"2026-10-15T14:05:00Z","v":378,"vw":135.52},{"c":135.585,"h":135.65,"l":135.57,"n":24,"o":135.65,"t":"2026-10-15T14:10:00Z","v":603,"vw":135.601667},{"c":135.61,"h":135.61,"l":135.605,"n":16,"o":135.605,"t":"2026-10-15T14:15:00Z","v":9724,"vw":135.60985},{"c":135.61,"h":135.61,"l":135.61,"n":2,"o":135.61,"t":"2026-10-15T14:20:00Z","v":209,"vw":135.61},{"c":135.615,"h":135.615,"l":135.615,"n":10,"o":135.615,"t":"2026-10-15T14:25:00Z","v":639,"vw":135.615},{"c":135.555,"h":135.555,"l":135.555,"n":10,"o":135.555,"t":"2026-10-15T14:30:00Z","v":956,"vw":135.555},{"c":135.72,"h":135.7357,"l":135.68,"n":12,"o":135.68,"t":"2026-10-15T14:35:00Z","v":742,"vw":135.721721},{"c":135.92,"h":135.92,"l":135.74,"n":17,"o":135.74,"t":"2026-10-15T14:40:00Z","v":576,"vw":135.813022},{"c":135.9,"h":135.9,"l":135.85,"n":22,"o":135.85,"t":"2026-10-15T14:45:00Z","v":1045,"vw":135.884656},{"c":135.9192,"h":135.9192,"l":135.84,"n":44,"o":135.89,"t":"2026-10-15T14:50:00Z","v":4044,"vw":135.862028},{"c":135.96,"h":135.96,"l":135.96,"n":9,"o":135.96,"t":"2026-10-15T14:55:00Z","v":222,"vw":135.96},{"c":136.08,"h":136.08,"l":136.03,"n":14,"o":136.03,"t":"2026-10-15T15:00:00Z","v":9002,"vw":136.031821},{"c":136.18,"h":136.2014,"l":136.16,"n":16,"o":136.16,"t":"2026-10-15T15:05:00Z","v":2170,"vw":136.185714},{"c":136.25,"h":136.25,"l":136.23,"n":13,"o":136.23,"t":"2026-10-15T15:10:00Z","v":615,"vw":136.234008},{"c":136.31,"h":136.36,"l":136.31,"n":19,"o":136.35,"t":"2026-10-15T15:15:00Z","v":1324,"vw":136.342853},{"c":136.2253,"h":136.2253,"l":136.2253,"n":4,"o":136.2253,"t":"2026-10-15T15:20:00Z","v":148,"vw":136.2253},{"c":136.1501,"h":136.245,"l":136.1501,"n":18,"o":136.245,"t":"2026-10-15T15:25:00Z","v":911,"vw":136.169742},{"c":136.12,"h":136.12,"l":136.12,"n":9,"o":136.12,"t":"2026-10-15T15:30:00Z","v":1294,"vw":136.12},{"c":136.11,"h":136.11,"l":136.1,"n":19,"o":136.1,"t":"2026-10-15T15:35:00Z","v":484,"vw":136.104739},{"c":136.105,"h":136.19,"l":136.105,"n":31,"o":136.19,"t":"2026-10-15T15:40:00Z","v":8037,"vw":136.118402},{"c":136.105,"h":136.105,"l":136.105,"n":6,"o":136.105,"t":"2026-10-15T15:45:00Z","v":386,"vw":136.105},{"c":136.1,"h":136.1,"l":136.1,"n":5,"o":136.1,"t":"2026-10-15T15:50:00Z","v":285,"vw":136.1},{"c":136.19,"h":136.19,"l":136.17,"n":16,"o":136.17,"t":"2026-10-15T15:55:00Z","v":874,"vw":136.18},{"c":136.26,"h":136.26,"l":136.23,"n":7,"o":136.23,"t":"2026-10-15T16:00:00Z","v":444,"vw":136.245},{"c":136.1401,"h":136.16,"l":136.1401,"n":4,"o":136.16,"t":"2026-10-15T16:05:00Z","v":1526,"vw":136.141769},{"c":136.12,"h":136.12,"l":136.12,"n":3,"o":136.12,"t":"2026-10-15T16:10:00Z","v":411,"vw":136.12},{"c":136.0508,"h":136.0508,"l":136.0508,"n":3,"o":136.0508,"t":"2026-10-15T16:15:00Z","v":212,"vw":136.0508},{"c":136,"h":136,"l":136,"n":5,"o":136,"t":"2026-10-15T16:20:00Z","v":171,"vw":136},{"c":136.02,"h":136.02,"l":135.995,"n":4,"o":135.995,"t":"2026-10-15T16:30:00Z","v":413,"vw":136.002634},{"c":136.065,"h":136.0665,"l":136.065,"n":12,"o":136.0665,"t":"2026-10-15T16:40:00Z","v":579,"vw":136.065499},{"c":136.13,"h":136.13,"l":136.13,"n":10,"o":136.13,"t":"2026-10-15T16:45:00Z","v":1590,"vw":136.13},{"c":136.13,"h":136.13,"l":136.13,"n":5,"o":136.13,"t":"2026-10-15T17:00:00Z","v":424,"vw":136.13},{"c":136.1799,"h":136.205,"l":136.1799,"n":7,"o":136.205,"t":"2026-10-15T17:10:00Z","v":1657,"vw":136.187868},{"c":136.23,"h":136.23,"l":136.23,"n":5,"o":136.23,"t":"2026-10-15T17:15:00Z","v":156,"vw":136.23},{"c":136.2401,"h":136.2401,"l":136.2401,"n":2,"o":136.2401,"t":"2026-10-15T17:20:00Z","v":150,"vw":136.2401},{"c":136.2204,"h":136.2204,"l":136.2204,"n":8,"o":136.2204,"t":"2026-10-15T17:25:00Z","v":643,"vw":136.2204},{"c":136.245,"h":136.245,"l":136.24,"n":9,"o":136.24,"t":"2026-10-15T17:30:00Z","v":1126,"vw":136.244348},{"c":136.39,"h":136.39,"l":136.3065,"n":14,"o":136.3065,"t":"2026-10-15T17:35:00Z","v":996,"vw":136.343764},{"c":136.4741,"h":136.4741,"l":136.4741,"n":4,"o":136.4741,"t":"2026-10-15T17:40:00Z","v":239,"vw":136.4741},{"c":136.455,"h":136.49,"l":136.45,"n":134,"o":136.45,"t":"2026-10-15T17:45:00Z","v":2358,"vw":136.472619},{"c":136.445,"h":136.4472,"l":136.445,"n":5,"o":136.4472,"t":"2026-10-15T17:50:00Z","v":1236,"vw":136.445385},{"c":136.4448,"h":136.4448,"l":136.4448,"n":4,"o":136.4448,"t":"2026-10-15T17:55:00Z","v":123,"vw":136.4448},{"c":136.215,"h":136.28,"l":136.215,"n":10,"o":136.28,"t":"2026-10-15T18:00:00Z","v":3139,"vw":136.277361},{"c":136.22,"h":136.22,"l":136.22,"n":2,"o":136.22,"t":"2026-10-15T18:05:00Z","v":178,"vw":136.22},{"c":136.135,"h":136.2,"l":136.135,"n":7,"o":136.2,"t":"2026-10-15T18:10:00Z","v":809,"vw":136.179676},{"c":136.057315,"h":136.057315,"l":136.057315,"n":2,"o":136.057315,"t":"2026-10-15T18:20:00Z","v":179,"vw":136.057315},{"c":136.06,"h":136.06,"l":136.06,"n":2,"o":136.06,"t":"2026-10-15T18:25:00Z","v":403,"vw":136.06},{"c":136.15,"h":136.15,"l":136.15,"n":11,"o":136.15,"t":"2026-10-15T18:30:00Z","v":535,"vw":136.15},{"c":136.1452,"h":136.1452,"l":136.1452,"n":4,"o":136.1452,"t":"2026-10-15T18:40:00Z","v":358,"vw":136.1452},{"c":136.24,"h":136.24,"l":136.175,"n":8,"o":136.175,"t":"2026-10-15T18:45:00Z","v":788,"vw":136.201971},{"c":136.2501,"h":136.2501,"l":136.2403,"n":9,"o":136.245,"t":"2026-10-15T18:50:00Z","v":1492,"vw":136.248074},{"c":136.31,"h":136.31,"l":136.31,"n":3,"o":136.31,"t":"2026-10-15T18:55:00Z","v":320,"vw":136.31},{"c":136.37,"h":136.37,"l":136.37,"n":6,"o":136.37,"t":"2026-10-15T19:00:00Z","v":866,"vw":136.37},{"c":136.51,"h":136.51,"l":136.495,"n":5,"o":136.495,"t":"2026-10-15T19:05:00Z","v":319,"vw":136.504966},{"c":136.585,"h":136.585,"l":136.585,"n":4,"o":136.585,"t":"2026-10-15T19:10:00Z","v":221,"vw":136.585},{"c":136.68,"h":136.68,"l":136.68,"n":7,"o":136.68,"t":"2026-10-15T19:15:00Z","v":312,"vw":136.68},{"c":136.7201,"h":136.73,"l":136.7,"n":16,"o":136.7,"t":"2026-10-15T19:20:00Z","v":2135,"vw":136.726431},{"c":136.701,"h":136.71,"l":136.68,"n":32,"o":136.68,"t":"2026-10-15T19:25:00Z","v":1458,"vw":136.700188},{"c":136.61,"h":136.61,"l":136.56,"n":52,"o":136.58,"t":"2026-10-15T19:30:00Z","v":7361,"vw":136.581188},{"c":136.63,"h":136.66,"l":136.58,"n":33,"o":136.58,"t":"2026-10-15T19:35:00Z","v":4114,"vw":136.625828},{"c":136.63,"h":136.63,"l":136.63,"n":8,"o":136.63,"t":"2026-10-15T19:40:00Z","v":306,"vw":136.63},{"c":136.66,"h":136.68,"l":136.66,"n":28,"o":136.66,"t":"2026-10-15T19:45:00Z","v":834,"vw":136.665338},{"c":136.59,"h":136.64,"l":136.51,"n":28,"o":136.64,"t":"2026-10-15T19:50:00Z","v":1405,"vw":136.56099},{"c":136.55,"h":136.63,"l":136.535,"n":58,"o":136.56,"t":"2026-10-15T19:55:00Z","v":6346,"vw":136.575528},{"c":136.54,"h":136.54,"l":136.54,"n":11,"o":136.54,"t":"2026-10-15T20:00:00Z","v":740,"vw":136.54},{"c":136.615,"h":136.85,"l":136.58,"n":76,"o":136.7,"t":"2026-10-16T13:30:00Z","v":5275,"vw":136.724304},{"c":136.3,"h":136.3,"l":136.3,"n":6,"o":136.3,"t":"2026-10-16T13:35:00Z","v":391,"vw":136.3},{"c":136.29,"h":136.29,"l":136.29,"n":7,"o":136.29,"t":"2026-10-16T13:40:00Z","v":776,"vw":136.29},{"c":136.31,"h":136.31,"l":136.26,"n":8,"o":136.26,"t":"2026-10-16T13:45:00Z","v":239,"vw":136.282222},{"c":136.205,"h":136.205,"l":136.205,"n":2,"o":136.205,"t":"2026-10-16T13:50:00Z","v":247,"vw":136.205},{"c":136.175,"h":136.175,"l":136.175,"n":4,"o":136.175,"t":"2026-10-16T13:55:00Z","v":361,"vw":136.175},{"c":136.2,"h":136.3,"l":136.2,"n":20,"o":136.3,"t":"2026-10-16T14:00:00Z","v":2805,"vw":136.212046},{"c":136.12,"h":136.12,"l":136.12,"n":5,"o":136.12,"t":"2026-10-16T14:10:00Z","v":107,"vw":136.12},{"c":136.125,"h":136.173,"l":136.09,"n":28,"o":136.1475,"t":"2026-10-16T14:15:00Z","v":6648,"vw":136.132935},{"c":136.155,"h":136.155,"l":136.155,"n":3,"o":136.155,"t":"2026-10-16T14:20:00Z","v":1010,"vw":136.155},{"c":136.06,"h":136.06,"l":136.06,"n":3,"o":136.06,"t":"2026-10-16T14:25:00Z","v":106,"vw":136.06},{"c":136.05,"h":136.05,"l":136.05,"n":1,"o":136.05,"t":"2026-10-16T14:30:00Z","v":200,"vw":136.05},{"c":136.24,"h":136.24,"l":136.24,"n":4,"o":136.24,"t":"2026-10-16T14:35:00Z","v":359,"vw":136.24},{"c":136.235,"h":136.235,"l":136.23,"n":6,"o":136.23,"t":"2026-10-16T14:40:00Z","v":381,"vw":136.233571},{"c":136.3465,"h":136.3465,"l":136.28,"n":19,"o":136.285,"t":"2026-10-16T14:45:00Z","v":6445,"vw":136.305881},{"c":136.135,"h":136.26,"l":136.135,"n":7,"o":136.26,"t":"2026-10-16T14:50:00Z","v":318,"vw":136.196047},{"c":136.13,"h":136.13,"l":136.13,"n":7,"o":136.13,"t":"2026-10-16T14:55:00Z","v":135,"vw":136.13},{"c":136.09,"h":136.09,"l":136.09,"n":6,"o":136.09,"t":"2026-10-16T15:00:00Z","v":127,"vw":136.09},{"c":135.85,"h":135.85,"l":135.77,"n":16,"o":135.77,"t":"2026-10-16T15:10:00Z","v":386,"vw":135.812085},{"c":135.8698,"h":135.8698,"l":135.82,"n":16,"o":135.82,"t":"2026-10-16T15:15:00Z","v":829,"vw":135.843768},{"c":135.69,"h":135.69,"l":135.69,"n":2,"o":135.69,"t":"2026-10-16T15:20:00Z","v":101,"vw":135.69},{"c":135.75,"h":135.75,"l":135.75,"n":4,"o":135.75,"t":"2026-10-16T15:35:00Z","v":2472,"vw":135.75},{"c":135.71,"h":135.71,"l":135.71,"n":6,"o":135.71,"t":"2026-10-16T15:40:00Z","v":123,"vw":135.71},{"c":135.738,"h":135.738,"l":135.64,"n":19,"o":135.65,"t":"2026-10-16T15:45:00Z","v":809,"vw":135.673096},{"c":135.6165,"h":135.6165,"l":135.6165,"n":4,"o":135.6165,"t":"2026-10-16T15:50:00Z","v":720,"vw":135.6165},{"c":135.5,"h":135.5,"l":135.5,"n":5,"o":135.5,"t":"2026-10-16T15:55:00Z","v":139,"vw":135.5},{"c":135.32,"h":135.37,"l":135.32,"n":7,"o":135.37,"t":"2026-10-16T16:00:00Z","v":380,"vw":135.337606},{"c":135.29,"h":135.315,"l":135.29,"n":10,"o":135.315,"t":"2026-10-16T16:05:00Z","v":1551,"vw":135.313011},{"c":135.39,"h":135.39,"l":135.39,"n":4,"o":135.39,"t":"2026-10-16T16:10:00Z","v":240,"vw":135.39},{"c":135.425,"h":135.5,"l":135.4,"n":15,"o":135.5,"t":"2026-10-16T16:15:00Z","v":1709,"vw":135.422747},{"c":135.408,"h":135.408,"l":135.408,"n":4,"o":135.408,"t":"2026-10-16T16:25:00Z","v":122,"vw":135.408},{"c":135.3201,"h":135.3201,"l":135.3,"n":7,"o":135.31,"t":"2026-10-16T16:30:00Z","v":1325,"vw":135.317763},{"c":135.23,"h":135.23,"l":135.23,"n":1,"o":135.23,"t":"2026-10-16T16:35:00Z","v":128,"vw":135.23},{"c":135.08,"h":135.08,"l":135.08,"n":6,"o":135.08,"t":"2026-10-16T16:50:00Z","v":244,"vw":135.08},{"c":135.05,"h":135.05,"l":135.05,"n":1,"o":135.05,"t":"2026-10-16T16:55:00Z","v":212,"vw":135.05},{"c":134.8,"h":135,"l":134.8,"n":23,"o":135,"t":"2026-10-16T17:00:00Z","v":905,"vw":134.948127},{"c":134.7,"h":134.72,"l":134.7,"n":7,"o":134.72,"t":"2026-10-16T17:05:00Z","v":625,"vw":134.703356},{"c":134.61,"h":134.61,"l":134.61,"n":3,"o":134.61,"t":"2026-10-16T17:10:00Z","v":110,"vw":134.61},{"c":134.41,"h":134.41,"l":134.41,"n":5,"o":134.41,"t":"2026-10-16T17:15:00Z","v":201,"vw":134.41},{"c":134.48,"h":134.5099,"l":134.48,"n":7,"o":134.495,"t":"2026-10-16T17:20:00Z","v":915,"vw":134.50092},{"c":134.685,"h":134.685,"l":134.52,"n":5,"o":134.52,"t":"2026-10-16T17:25:00Z","v":277,"vw":134.596107},{"c":134.74,"h":134.74,"l":134.645,"n":12,"o":134.645,"t":"2026-10-16T17:30:00Z","v":653,"vw":134.698785},{"c":134.745,"h":134.745,"l":134.745,"n":3,"o":134.745,"t":"2026-10-16T17:35:00Z","v":400,"vw":134.745},{"c":134.84,"h":134.91,"l":134.64,"n":20,"o":134.65,"t":"2026-10-16T17:40:00Z","v":3373,"vw":134.799045},{"c":134.57,"h":134.705,"l":134.57,"n":123,"o":134.7,"t":"2026-10-16T17:50:00Z","v":1283,"vw":134.660956},{"c":134.5,"h":134.555,"l":134.5,"n":19,"o":134.555,"t":"2026-10-16T17:55:00Z","v":1170,"vw":134.525795},{"c":134.335,"h":134.54,"l":134.3299,"n":31,"o":134.54,"t":"2026-10-16T18:00:00Z","v":5443,"vw":134.396764},{"c":134.48,"h":134.48,"l":134.373,"n":16,"o":134.373,"t":"2026-10-16T18:05:00Z","v":1191,"vw":134.408449},{"c":134.43,"h":134.49,"l":134.43,"n":10,"o":134.49,"t":"2026-10-16T18:10:00Z","v":4305,"vw":134.469076},{"c":134.4,"h":134.4,"l":134.4,"n":4,"o":134.4,"t":"2026-10-16T18:15:00Z","v":414,"vw":134.4},{"c":134.2554,"h":134.28,"l":134.2554,"n":8,"o":134.28,"t":"2026-10-16T18:20:00Z","v":1089,"vw":134.259956},{"c":134.29,"h":134.29,"l":134.29,"n":4,"o":134.29,"t":"2026-10-16T18:25:00Z","v":162,"vw":134.29},{"c":134.265,"h":134.295,"l":134.2324,"n":12,"o":134.27,"t":"2026-10-16T18:30:00Z","v":667,"vw":134.265412},{"c":134.29,"h":134.29,"l":134.29,"n":2,"o":134.29,"t":"2026-10-16T18:35:00Z","v":147,"vw":134.29},{"c":134.22,"h":134.22,"l":134.22,"n":7,"o":134.22,"t":"2026-10-16T18:40:00Z","v":154,"vw":134.22},{"c":134.224,"h":134.23,"l":134.224,"n":11,"o":134.23,"t":"2026-10-16T18:45:00Z","v":621,"vw":134.228983},{"c":134.21,"h":134.21,"l":134.21,"n":3,"o":134.21,"t":"2026-10-16T18:50:00Z","v":153,"vw":134.21},{"c":134.17,"h":134.17,"l":134.065,"n":46,"o":134.1,"t":"2026-10-16T18:55:00Z","v":5073,"vw":134.10912},{"c":134.135,"h":134.16,"l":134.11,"n":12,"o":134.115,"t":"2026-10-16T19:00:00Z","v":683,"vw":134.13},{"c":134,"h":134.11,"l":134,"n":28,"o":134.11,"t":"2026-10-16T19:05:00Z","v":824,"vw":134.026},{"c":134.425,"h":134.425,"l":134.2299,"n":22,"o":134.23,"t":"2026-10-16T19:10:00Z","v":1694,"vw":134.373987},{"c":134.435,"h":134.435,"l":134.435,"n":2,"o":134.435,"t":"2026-10-16T19:15:00Z","v":192,"vw":134.435},{"c":134.39,"h":134.39,"l":134.32,"n":13,"o":134.32,"t":"2026-10-16T19:20:00Z","v":1549,"vw":134.347344},{"c":134.41,"h":134.41,"l":134.375,"n":2,"o":134.375,"t":"2026-10-16T19:25:00Z","v":200,"vw":134.3925},{"c":134.375,"h":134.49,"l":134.375,"n":12,"o":134.49,"t":"2026-10-16T19:30:00Z","v":475,"vw":134.416935},{"c":134.3165,"h":134.43,"l":134.3165,"n":11,"o":134.41,"t":"2026-10-16T19:35:00Z","v":831,"vw":134.369812},{"c":134.25,"h":134.25,"l":134.22,"n":13,"o":134.22,"t":"2026-10-16T19:40:00Z","v":400,"vw":134.228086},{"c":134.3,"h":134.35,"l":134.23,"n":62,"o":134.293,"t":"2026-10-16T19:45:00Z","v":2515,"vw":134.277141},{"c":134.43,"h":134.43,"l":134.35,"n":30,"o":134.37,"t":"2026-10-16T19:50:00Z","v":630,"vw":134.3775},{"c":134.51,"h":134.55,"l":134.43,"n":126,"o":134.43,"t":"2026-10-16T19:55:00Z","v":4710,"vw":134.514853},{"c":134.5,"h":134.5,"l":134.5,"n":11,"o":134.5,"t":"2026-10-16T20:00:00Z","v":512,"vw":134.5},{"c":134.91,"h":134.91,"l":134.9,"n":6,"o":134.9,"t":"2026-10-19T11:35:00Z","v":1004,"vw":134.905},{"c":135.25,"h":135.25,"l":135.25,"n":2,"o":135.25,"t":"2026-10-19T12:40:00Z","v":187,"vw":135.25},{"c":135.25,"h":135.25,"l":135.25,"n":2,"o":135.25,"t":"2026-10-19T13:25:00Z","v":600,"vw":135.25},{"c":135.41,"h":135.4988,"l":135.3,"n":165,"o":135.3,"t":"2026-10-19T13:30:00Z","v":11580,"vw":135.37534},{"c":135.35,"h":135.35,"l":135.33,"n":22,"o":135.33,"t":"2026-10-19T13:35:00Z","v":486,"vw":135.339524},{"c":135.26,"h":135.26,"l":135.26,"n":7,"o":135.26,"t":"2026-10-19T13:40:00Z","v":257,"vw":135.26},{"c":135.24,"h":135.28,"l":135.225,"n":15,"o":135.225,"t":"2026-10-19T13:45:00Z","v":2010,"vw":135.239279},{"c":135.12,"h":135.13,"l":135.12,"n":4,"o":135.13,"t":"2026-10-19T13:50:00Z","v":202,"vw":135.125},{"c":135.19,"h":135.19,"l":135.15,"n":16,"o":135.15,"t":"2026-10-19T13:55:00Z","v":868,"vw":135.166987},{"c":135.09,"h":135.14,"l":135.09,"n":10,"o":135.14,"t":"2026-10-19T14:00:00Z","v":430,"vw":135.11992},{"c":135.1414,"h":135.1414,"l":135.1414,"n":7,"o":135.1414,"t":"2026-10-19T14:05:00Z","v":192,"vw":135.1414},{"c":135.3916,"h":135.43,"l":135.24,"n":15,"o":135.24,"t":"2026-10-19T14:10:00Z","v":1051,"vw":135.283695},{"c":135.61,"h":135.63,"l":135.56,"n":13,"o":135.56,"t":"2026-10-19T14:15:00Z","v":5419,"vw":135.610072},{"c":135.58,"h":135.615,"l":135.58,"n":2,"o":135.615,"t":"2026-10-19T14:20:00Z","v":1006,"vw":135.604354},{"c":135.5801,"h":135.5801,"l":135.56,"n":9,"o":135.56,"t":"2026-10-19T14:25:00Z","v":488,"vw":135.572509},{"c":135.36,"h":135.58,"l":135.36,"n":35,"o":135.58,"t":"2026-10-19T14:30:00Z","v":3026,"vw":135.424151},{"c":135.39,"h":135.47,"l":135.39,"n":23,"o":135.4001,"t":"2026-10-19T14:35:00Z","v":3426,"vw":135.454327},{"c":135.41,"h":135.5,"l":135.41,"n":36,"o":135.45,"t":"2026-10-19T14:40:00Z","v":3212,"vw":135.476887},{"c":135.52,"h":135.5539,"l":135.52,"n":30,"o":135.5539,"t":"2026-10-19T14:45:00Z","v":1338,"vw":135.533646},{"c":135.53,"h":135.53,"l":135.44,"n":39,"o":135.44,"t":"2026-10-19T14:50:00Z","v":7758,"vw":135.46668},{"c":135.56,"h":135.56,"l":135.56,"n":11,"o":135.56,"t":"2026-10-19T14:55:00Z","v":543,"vw":135.56},{"c":135.65,"h":135.65,"l":135.59,"n":34,"o":135.59,"t":"2026-10-19T15:00:00Z","v":3342,"vw":135.606893},{"c":135.71,"h":135.7116,"l":135.654,"n":37,"o":135.67,"t":"2026-10-19T15:05:00Z","v":3865,"vw":135.691955},{"c":135.7,"h":135.74,"l":135.66,"n":24,"o":135.66,"t":"2026-10-19T15:10:00Z","v":1114,"vw":135.697641},{"c":135.75,"h":135.75,"l":135.75,"n":8,"o":135.75,"t":"2026-10-19T15:15:00Z","v":446,"vw":135.75},{"c":135.81,"h":135.8101,"l":135.81,"n":10,"o":135.8101,"t":"2026-10-19T15:20:00Z","v":393,"vw":135.810062},{"c":135.88,"h":135.92,"l":135.88,"n":7,"o":135.92,"t":"2026-10-19T15:25:00Z","v":697,"vw":135.905938},{"c":135.86,"h":135.865,"l":135.8401,"n":21,"o":135.865,"t":"2026-10-19T15:30:00Z","v":2107,"vw":135.858257},{"c":135.97,"h":135.97,"l":135.9411,"n":8,"o":135.9411,"t":"2026-10-19T15:35:00Z","v":2733,"vw":135.947546},{"c":135.95,"h":135.95,"l":135.92,"n":10,"o":135.92,"t":"2026-10-19T15:40:00Z","v":2118,"vw":135.936885},{"c":135.91,"h":135.91,"l":135.895,"n":9,"o":135.9,"t":"2026-10-19T15:45:00Z","v":763,"vw":135.899916},{"c":135.88,"h":135.91,"l":135.88,"n":59,"o":135.91,"t":"2026-10-19T15:50:00Z","v":5533,"vw":135.906668},{"c":135.81,"h":135.92,"l":135.81,"n":13,"o":135.84,"t":"2026-10-19T15:55:00Z","v":3710,"vw":135.837652},{"c":135.62,"h":135.71,"l":135.57,"n":15,"o":135.71,"t":"2026-10-19T16:00:00Z","v":988,"vw":135.629602},{"c":135.57,"h":135.58,"l":135.55,"n":7,"o":135.58,"t":"2026-10-19T16:05:00Z","v":614,"vw":135.57},{"c":135.685,"h":135.69,"l":135.64,"n":13,"o":135.64,"t":"2026-10-19T16:10:00Z","v":982,"vw":135.674963},{"c":135.67,"h":135.69,"l":135.66,"n":12,"o":135.66,"t":"2026-10-19T16:15:00Z","v":528,"vw":135.67},{"c":135.58,"h":135.58,"l":135.565,"n":7,"o":135.57,"t":"2026-10-19T16:20:00Z","v":376,"vw":135.571667},{"c":135.6,"h":135.6,"l":135.52,"n":13,"o":135.595,"t":"2026-10-19T16:25:00Z","v":986,"vw":135.563314},{"c":135.56,"h":135.56,"l":135.515,"n":3,"o":135.515,"t":"2026-10-19T16:30:00Z","v":244,"vw":135.535179},{"c":135.5578,"h":135.5578,"l":135.551,"n":5,"o":135.551,"t":"2026-10-19T16:35:00Z","v":513,"vw":135.5544},{"c":135.4628,"h":135.4648,"l":135.46,"n":7,"o":135.4648,"t":"2026-10-19T16:45:00Z","v":1701,"vw":135.461605},{"c":135.5,"h":135.5,"l":135.489,"n":9,"o":135.489,"t":"2026-10-19T16:50:00Z","v":11829,"vw":135.493236},{"c":135.42,"h":135.46,"l":135.42,"n":3,"o":135.45,"t":"2026-10-19T16:55:00Z","v":300,"vw":135.443333},{"c":135.45,"h":135.45,"l":135.38,"n":11,"o":135.42,"t":"2026-10-19T17:00:00Z","v":939,"vw":135.411898},{"c":135.38,"h":135.38,"l":135.33,"n":12,"o":135.33,"t":"2026-10-19T17:10:00Z","v":465,"vw":135.35875},{"c":135.39,"h":135.39,"l":135.39,"n":1,"o":135.39,"t":"2026-10-19T17:15:00Z","v":309,"vw":135.39},{"c":135.37,"h":135.38,"l":135.37,"n":4,"o":135.38,"t":"2026-10-19T17:20:00Z","v":3883,"vw":135.370263},{"c":135.38,"h":135.38,"l":135.38,"n":8,"o":135.38,"t":"2026-10-19T17:25:00Z","v":1121,"vw":135.38},{"c":135.39,"h":135.3917,"l":135.38,"n":4,"o":135.38,"t":"2026-10-19T17:30:00Z","v":416,"vw":135.386898},{"c":135.3699,"h":135.3699,"l":135.341,"n":12,"o":135.35,"t":"2026-10-19T17:35:00Z","v":2274,"vw":135.35059},{"c":135.39,"h":135.47,"l":135.3528,"n":35,"o":135.3528,"t":"2026-10-19T17:40:00Z","v":5404,"vw":135.39365},{"c":135.315,"h":135.3604,"l":135.315,"n":14,"o":135.3604,"t":"2026-10-19T17:45:00Z","v":1234,"vw":135.340882},{"c":135.36,"h":135.36,"l":135.27,"n":150,"o":135.315,"t":"2026-10-19T17:50:00Z","v":750,"vw":135.31125},{"c":135.38,"h":135.38,"l":135.38,"n":3,"o":135.38,"t":"2026-10-19T17:55:00Z","v":8204,"vw":135.38},{"c":135.36,"h":135.41,"l":135.345,"n":26,"o":135.41,"t":"2026-10-19T18:00:00Z","v":622,"vw":135.375},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-10-19T18:05:00Z","v":101,"vw":135.37},{"c":135.39,"h":135.4,"l":135.39,"n":5,"o":135.4,"t":"2026-10-19T18:10:00Z","v":1483,"vw":135.395413},{"c":135.46,"h":135.46,"l":135.46,"n":3,"o":135.46,"t":"2026-10-19T18:15:00Z","v":115,"vw":135.46},{"c":135.32,"h":135.37,"l":135.3137,"n":31,"o":135.37,"t":"2026-10-19T18:25:00Z","v":5157,"vw":135.322138},{"c":135.3201,"h":135.3699,"l":135.32,"n":9,"o":135.3699,"t":"2026-10-19T18:30:00Z","v":911,"vw":135.351722},{"c":135.4,"h":135.4,"l":135.4,"n":3,"o":135.4,"t":"2026-10-19T18:35:00Z","v":120,"vw":135.4},{"c":135.4199,"h":135.4199,"l":135.39,"n":13,"o":135.39,"t":"2026-10-19T18:40:00Z","v":963,"vw":135.402233},{"c":135.43,"h":135.43,"l":135.43,"n":4,"o":135.43,"t":"2026-10-19T18:45:00Z","v":109,"vw":135.43},{"c":135.41,"h":135.43,"l":135.41,"n":9,"o":135.43,"t":"2026-10-19T18:50:00Z","v":525,"vw":135.420178},{"c":135.4528,"h":135.4528,"l":135.4528,"n":7,"o":135.4528,"t":"2026-10-19T19:00:00Z","v":166,"vw":135.4528},{"c":135.46,"h":135.46,"l":135.44,"n":8,"o":135.4452,"t":"2026-10-19T19:10:00Z","v":509,"vw":135.449767},{"c":135.4632,"h":135.4632,"l":135.4632,"n":3,"o":135.4632,"t":"2026-10-19T19:15:00Z","v":509,"vw":135.4632},{"c":135.525,"h":135.55,"l":135.525,"n":3,"o":135.55,"t":"2026-10-19T19:20:00Z","v":308,"vw":135.533143},{"c":135.565,"h":135.5751,"l":135.545,"n":19,"o":135.5751,"t":"2026-10-19T19:25:00Z","v":2439,"vw":135.553468},{"c":135.57,"h":135.6,"l":135.57,"n":81,"o":135.5942,"t":"2026-10-19T19:40:00Z","v":2248,"vw":135.592709},{"c":135.485,"h":135.515,"l":135.485,"n":42,"o":135.515,"t":"2026-10-19T19:45:00Z","v":1075,"vw":135.498683},{"c":135.28,"h":135.5,"l":135.28,"n":47,"o":135.5,"t":"2026-10-19T19:50:00Z","v":3131,"vw":135.442803},{"c":135.27,"h":135.4,"l":135.24,"n":124,"o":135.4,"t":"2026-10-19T19:55:00Z","v":8706,"vw":135.285742},{"c":135.29,"h":135.29,"l":135.29,"n":13,"o":135.29,"t":"2026-10-19T20:00:00Z","v":218,"vw":135.29},{"c":135.03,"h":135.13,"l":135,"n":92,"o":135.13,"t":"2026-10-20T13:30:00Z","v":7730,"vw":135.088875},{"c":135.0821,"h":135.15,"l":135.03,"n":37,"o":135.1,"t":"2026-10-20T13:35:00Z","v":1354,"vw":135.094553},{"c":134.99,"h":135.085,"l":134.99,"n":30,"o":135.085,"t":"2026-10-20T13:40:00Z","v":991,"vw":135.048753},{"c":134.95,"h":134.95,"l":134.95,"n":3,"o":134.95,"t":"2026-10-20T13:45:00Z","v":217,"vw":134.95},{"c":135.3,"h":135.3,"l":135.2188,"n":6,"o":135.2188,"t":"2026-10-20T13:50:00Z","v":1314,"vw":135.228381},{"c":135.55,"h":135.55,"l":135.37,"n":10,"o":135.4,"t":"2026-10-20T13:55:00Z","v":772,"vw":135.424476},{"c":135.71,"h":135.71,"l":135.63,"n":13,"o":135.63,"t":"2026-10-20T14:00:00Z","v":362,"vw":135.662113},{"c":135.765,"h":135.79,"l":135.64,"n":16,"o":135.64,"t":"2026-10-20T14:05:00Z","v":1366,"vw":135.69684},{"c":135.8,"h":135.86,"l":135.7365,"n":16,"o":135.86,"t":"2026-10-20T14:10:00Z","v":778,"vw":135.786517},{"c":135.995,"h":135.995,"l":135.925,"n":8,"o":135.925,"t":"2026-10-20T14:15:00Z","v":2740,"vw":135.962259},{"c":136.1,"h":136.1,"l":136,"n":17,"o":136.005,"t":"2026-10-20T14:20:00Z","v":4338,"vw":136.008228},{"c":136.38,"h":136.38,"l":136.145,"n":20,"o":136.21,"t":"2026-10-20T14:25:00Z","v":984,"vw":136.22424},{"c":136.26,"h":136.29,"l":136.26,"n":5,"o":136.28,"t":"2026-10-20T14:30:00Z","v":352,"vw":136.276127},{"c":136.27,"h":136.305,"l":136.22,"n":18,"o":136.305,"t":"2026-10-20T14:35:00Z","v":857,"vw":136.269137},{"c":136.37,"h":136.38,"l":136.285,"n":20,"o":136.285,"t":"2026-10-20T14:40:00Z","v":3690,"vw":136.312816},{"c":136.285,"h":136.4,"l":136.285,"n":26,"o":136.36,"t":"2026-10-20T14:45:00Z","v":1930,"vw":136.329696},{"c":136.41,"h":136.41,"l":136.3,"n":33,"o":136.32,"t":"2026-10-20T14:50:00Z","v":7056,"vw":136.317124},{"c":136.5,"h":136.51,"l":136.48,"n":7,"o":136.48,"t":"2026-10-20T14:55:00Z","v":685,"vw":136.492525},{"c":136.345,"h":136.38,"l":136.345,"n":7,"o":136.38,"t":"2026-10-20T15:00:00Z","v":427,"vw":136.363567},{"c":136.32,"h":136.325,"l":136.28,"n":27,"o":136.28,"t":"2026-10-20T15:05:00Z","v":2585,"vw":136.300168},{"c":135.92,"h":136.25,"l":135.92,"n":27,"o":136.25,"t":"2026-10-20T15:10:00Z","v":2055,"vw":136.099621},{"c":136.13,"h":136.13,"l":136.08,"n":6,"o":136.08,"t":"2026-10-20T15:15:00Z","v":502,"vw":136.090661},{"c":136.09,"h":136.09,"l":136.09,"n":4,"o":136.09,"t":"2026-10-20T15:20:00Z","v":125,"vw":136.09},{"c":135.97,"h":136,"l":135.97,"n":6,"o":136,"t":"2026-10-20T15:25:00Z","v":327,"vw":135.981481},{"c":135.85,"h":135.85,"l":135.85,"n":2,"o":135.85,"t":"2026-10-20T15:30:00Z","v":185,"vw":135.85},{"c":136.05,"h":136.05,"l":136.05,"n":3,"o":136.05,"t":"2026-10-20T15:40:00Z","v":264,"vw":136.05},{"c":135.98,"h":135.98,"l":135.98,"n":3,"o":135.98,"t":"2026-10-20T15:45:00Z","v":173,"vw":135.98},{"c":136.07,"h":136.07,"l":135.99,"n":5,"o":135.99,"t":"2026-10-20T15:50:00Z","v":479,"vw":136.029079},{"c":136.085,"h":136.085,"l":136.0511,"n":6,"o":136.0511,"t":"2026-10-20T15:55:00Z","v":366,"vw":136.066968},{"c":136.03,"h":136.105,"l":136.03,"n":11,"o":136.105,"t":"2026-10-20T16:00:00Z","v":790,"vw":136.05727},{"c":136,"h":136.02,"l":136,"n":4,"o":136.02,"t":"2026-10-20T16:05:00Z","v":487,"vw":136.006316},{"c":135.93,"h":135.965,"l":135.925,"n":7,"o":135.965,"t":"2026-10-20T16:10:00Z","v":492,"vw":135.943466},{"c":135.87,"h":135.87,"l":135.83,"n":10,"o":135.83,"t":"2026-10-20T16:20:00Z","v":464,"vw":135.85},{"c":135.96,"h":135.96,"l":135.96,"n":7,"o":135.96,"t":"2026-10-20T16:25:00Z","v":124,"vw":135.96},{"c":135.97,"h":135.97,"l":135.93,"n":9,"o":135.94,"t":"2026-10-20T16:30:00Z","v":512,"vw":135.951333},{"c":136,"h":136,"l":136,"n":1,"o":136,"t":"2026-10-20T16:35:00Z","v":698,"vw":136},{"c":135.98,"h":136.03,"l":135.98,"n":13,"o":136.02,"t":"2026-10-20T16:40:00Z","v":1525,"vw":136.020715},{"c":135.995,"h":135.995,"l":135.995,"n":3,"o":135.995,"t":"2026-10-20T16:45:00Z","v":189,"vw":135.995},{"c":135.95,"h":135.95,"l":135.95,"n":2,"o":135.95,"t":"2026-10-20T16:50:00Z","v":300,"vw":135.95},{"c":135.84,"h":135.84,"l":135.8265,"n":2,"o":135.8265,"t":"2026-10-20T16:55:00Z","v":207,"vw":135.833022},{"c":135.82,"h":135.89,"l":135.81,"n":18,"o":135.87,"t":"2026-10-20T17:00:00Z","v":1720,"vw":135.844635},{"c":135.85,"h":135.85,"l":135.85,"n":14,"o":135.85,"t":"2026-10-20T17:05:00Z","v":804,"vw":135.85},{"c":135.9,"h":135.9,"l":135.855,"n":7,"o":135.855,"t":"2026-10-20T17:15:00Z","v":999,"vw":135.880406},{"c":136.025,"h":136.025,"l":135.97,"n":11,"o":135.97,"t":"2026-10-20T17:20:00Z","v":827,"vw":136.002305},{"c":136.005,"h":136.005,"l":136.005,"n":4,"o":136.005,"t":"2026-10-20T17:25:00Z","v":168,"vw":136.005},{"c":136.0699,"h":136.0699,"l":136.0699,"n":6,"o":136.0699,"t":"2026-10-20T17:30:00Z","v":181,"vw":136.0699},{"c":136.01,"h":136.01,"l":136.01,"n":1,"o":136.01,"t":"2026-10-20T17:35:00Z","v":164,"vw":136.01},{"c":136.03,"h":136.03,"l":136.03,"n":1,"o":136.03,"t":"2026-10-20T17:40:00Z","v":200,"vw":136.03},{"c":136.0165,"h":136.03,"l":136.0165,"n":9,"o":136.03,"t":"2026-10-20T17:45:00Z","v":636,"vw":136.023978},{"c":136.035,"h":136.035,"l":136.035,"n":5,"o":136.035,"t":"2026-10-20T17:50:00Z","v":1299,"vw":136.035},{"c":136.0572,"h":136.0572,"l":136.0572,"n":7,"o":136.0572,"t":"2026-10-20T17:55:00Z","v":479,"vw":136.0572},{"c":136.05,"h":136.05,"l":136.03,"n":4,"o":136.03,"t":"2026-10-20T18:00:00Z","v":525,"vw":136.034},{"c":136.03,"h":136.03,"l":136.03,"n":1,"o":136.03,"t":"2026-10-20T18:05:00Z","v":205,"vw":136.03},{"c":136.0265,"h":136.0265,"l":136.025,"n":5,"o":136.025,"t":"2026-10-20T18:10:00Z","v":505,"vw":136.025508},{"c":136.021,"h":136.021,"l":136.02,"n":3,"o":136.02,"t":"2026-10-20T18:15:00Z","v":310,"vw":136.020441},{"c":135.96,"h":135.99,"l":135.96,"n":5,"o":135.99,"t":"2026-10-20T18:20:00Z","v":790,"vw":135.964354},{"c":135.97,"h":135.97,"l":135.93,"n":17,"o":135.93,"t":"2026-10-20T18:25:00Z","v":1026,"vw":135.953015},{"c":135.89,"h":135.951,"l":135.89,"n":4,"o":135.951,"t":"2026-10-20T18:30:00Z","v":242,"vw":135.92209},{"c":135.84,"h":135.85,"l":135.835,"n":4,"o":135.835,"t":"2026-10-20T18:35:00Z","v":1115,"vw":135.83694},{"c":135.7721,"h":135.83,"l":135.74,"n":11,"o":135.83,"t":"2026-10-20T18:40:00Z","v":532,"vw":135.78883},{"c":135.83,"h":135.83,"l":135.83,"n":2,"o":135.83,"t":"2026-10-20T18:45:00Z","v":418,"vw":135.83},{"c":135.85,"h":135.85,"l":135.85,"n":4,"o":135.85,"t":"2026-10-20T18:50:00Z","v":2696,"vw":135.85},{"c":135.85,"h":135.87,"l":135.85,"n":10,"o":135.87,"t":"2026-10-20T19:00:00Z","v":905,"vw":135.862136},{"c":135.88,"h":135.88,"l":135.88,"n":7,"o":135.88,"t":"2026-10-20T19:05:00Z","v":294,"vw":135.88},{"c":135.83,"h":135.83,"l":135.83,"n":3,"o":135.83,"t":"2026-10-20T19:10:00Z","v":146,"vw":135.83},{"c":135.81,"h":135.825,"l":135.81,"n":12,"o":135.81,"t":"2026-10-20T19:15:00Z","v":906,"vw":135.817423},{"c":135.685,"h":135.76,"l":135.68,"n":16,"o":135.76,"t":"2026-10-20T19:20:00Z","v":2547,"vw":135.691532},{"c":135.7599,"h":135.7778,"l":135.72,"n":15,"o":135.72,"t":"2026-10-20T19:25:00Z","v":1743,"vw":135.739848},{"c":135.772,"h":135.79,"l":135.698,"n":15,"o":135.698,"t":"2026-10-20T19:30:00Z","v":1248,"vw":135.724681},{"c":135.69,"h":135.69,"l":135.67,"n":18,"o":135.67,"t":"2026-10-20T19:35:00Z","v":673,"vw":135.68},{"c":135.74,"h":135.7495,"l":135.7023,"n":25,"o":135.7023,"t":"2026-10-20T19:40:00Z","v":813,"vw":135.732374},{"c":135.765,"h":135.8,"l":135.76,"n":37,"o":135.79,"t":"2026-10-20T19:45:00Z","v":2018,"vw":135.779455},{"c":135.79,"h":135.81,"l":135.6901,"n":16,"o":135.77,"t":"2026-10-20T19:50:00Z","v":6844,"vw":135.710847},{"c":135.85,"h":135.85,"l":135.77,"n":63,"o":135.77,"t":"2026-10-20T19:55:00Z","v":5952,"vw":135.794548},{"c":135.82,"h":135.82,"l":135.82,"n":14,"o":135.82,"t":"2026-10-20T20:00:00Z","v":2911,"vw":135.82},{"c":135.85,"h":135.85,"l":135.85,"n":9,"o":135.85,"t":"2026-10-20T20:10:00Z","v":148,"vw":135.85},{"c":136.64,"h":136.64,"l":136.64,"n":1,"o":136.64,"t":"2026-10-20T23:10:00Z","v":300,"vw":136.64},{"c":136.11,"h":136.22,"l":136.11,"n":75,"o":136.11,"t":"2026-10-21T13:30:00Z","v":5521,"vw":136.160673},{"c":136.21,"h":136.21,"l":136.095,"n":10,"o":136.095,"t":"2026-10-21T13:35:00Z","v":498,"vw":136.147941},{"c":136.165,"h":136.3198,"l":136.165,"n":15,"o":136.3198,"t":"2026-10-21T13:40:00Z","v":1468,"vw":136.237923},{"c":136.265,"h":136.265,"l":136.265,"n":3,"o":136.265,"t":"2026-10-21T13:45:00Z","v":588,"vw":136.265},{"c":136.16,"h":136.21,"l":136.16,"n":9,"o":136.21,"t":"2026-10-21T13:50:00Z","v":268,"vw":136.185},{"c":136.24,"h":136.27,"l":136.215,"n":9,"o":136.215,"t":"2026-10-21T13:55:00Z","v":3796,"vw":136.23218},{"c":136.1,"h":136.16,"l":136.1,"n":16,"o":136.16,"t":"2026-10-21T14:00:00Z","v":2266,"vw":136.140197},{"c":135.82,"h":135.91,"l":135.82,"n":9,"o":135.905,"t":"2026-10-21T14:05:00Z","v":693,"vw":135.891816},{"c":135.8,"h":135.8,"l":135.8,"n":6,"o":135.8,"t":"2026-10-21T14:10:00Z","v":304,"vw":135.8},{"c":135.84,"h":135.84,"l":135.84,"n":2,"o":135.84,"t":"2026-10-21T14:15:00Z","v":186,"vw":135.84},{"c":135.91,"h":135.94,"l":135.855,"n":15,"o":135.855,"t":"2026-10-21T14:20:00Z","v":2058,"vw":135.874903},{"c":136.05,"h":136.05,"l":136.05,"n":4,"o":136.05,"t":"2026-10-21T14:30:00Z","v":105,"vw":136.05},{"c":136.025,"h":136.06,"l":136.025,"n":4,"o":136.06,"t":"2026-10-21T14:35:00Z","v":268,"vw":136.040217},{"c":136.13,"h":136.13,"l":136.1,"n":7,"o":136.1,"t":"2026-10-21T14:40:00Z","v":437,"vw":136.117385},{"c":136.225,"h":136.225,"l":136.1,"n":8,"o":136.1,"t":"2026-10-21T14:45:00Z","v":368,"vw":136.163907},{"c":136.26,"h":136.28,"l":136.26,"n":8,"o":136.28,"t":"2026-10-21T14:50:00Z","v":517,"vw":136.276078},{"c":136.26,"h":136.28,"l":136.185,"n":31,"o":136.195,"t":"2026-10-21T14:55:00Z","v":5276,"vw":136.2184},{"c":136.27,"h":136.28,"l":136.25,"n":35,"o":136.26,"t":"2026-10-21T15:00:00Z","v":2685,"vw":136.264081},{"c":136.24,"h":136.29,"l":136.24,"n":8,"o":136.29,"t":"2026-10-21T15:05:00Z","v":218,"vw":136.265},{"c":136.29,"h":136.29,"l":136.27,"n":7,"o":136.27,"t":"2026-10-21T15:10:00Z","v":356,"vw":136.28},{"c":136.295,"h":136.4099,"l":136.295,"n":13,"o":136.4099,"t":"2026-10-21T15:15:00Z","v":919,"vw":136.393296},{"c":136.33,"h":136.35,"l":136.312,"n":16,"o":136.312,"t":"2026-10-21T15:20:00Z","v":1696,"vw":136.32354},{"c":136.47,"h":136.47,"l":136.315,"n":23,"o":136.315,"t":"2026-10-21T15:25:00Z","v":1564,"vw":136.383164},{"c":136.585,"h":136.585,"l":136.555,"n":9,"o":136.56,"t":"2026-10-21T15:35:00Z","v":1557,"vw":136.56322},{"c":136.525,"h":136.56,"l":136.52,"n":29,"o":136.545,"t":"2026-10-21T15:40:00Z","v":2781,"vw":136.539564},{"c":136.59,"h":136.6,"l":136.59,"n":10,"o":136.59,"t":"2026-10-21T15:45:00Z","v":1097,"vw":136.597984},{"c":136.62,"h":136.62,"l":136.62,"n":3,"o":136.62,"t":"2026-10-21T15:50:00Z","v":158,"vw":136.62},{"c":136.59,"h":136.59,"l":136.58,"n":10,"o":136.58,"t":"2026-10-21T15:55:00Z","v":358,"vw":136.583333},{"c":136.5619,"h":136.5619,"l":136.55,"n":5,"o":136.55,"t":"2026-10-21T16:00:00Z","v":302,"vw":136.557082},{"c":136.5,"h":136.52,"l":136.5,"n":11,"o":136.51,"t":"2026-10-21T16:05:00Z","v":541,"vw":136.508009},{"c":136.528,"h":136.528,"l":136.528,"n":3,"o":136.528,"t":"2026-10-21T16:20:00Z","v":440,"vw":136.528},{"c":136.47,"h":136.49,"l":136.47,"n":9,"o":136.49,"t":"2026-10-21T16:25:00Z","v":557,"vw":136.481905},{"c":136.77,"h":136.77,"l":136.56,"n":19,"o":136.56,"t":"2026-10-21T16:35:00Z","v":1561,"vw":136.643366},{"c":136.68,"h":136.685,"l":136.675,"n":11,"o":136.675,"t":"2026-10-21T16:40:00Z","v":684,"vw":136.680552},{"c":136.66,"h":136.66,"l":136.635,"n":6,"o":136.64,"t":"2026-10-21T16:45:00Z","v":593,"vw":136.6403},{"c":136.72,"h":136.72,"l":136.69,"n":7,"o":136.69,"t":"2026-10-21T16:50:00Z","v":966,"vw":136.710839},{"c":136.77,"h":136.77,"l":136.75,"n":4,"o":136.75,"t":"2026-10-21T16:55:00Z","v":378,"vw":136.764681},{"c":136.712,"h":136.712,"l":136.712,"n":2,"o":136.712,"t":"2026-10-21T17:00:00Z","v":470,"vw":136.712},{"c":136.81,"h":136.81,"l":136.735,"n":4,"o":136.735,"t":"2026-10-21T17:05:00Z","v":1268,"vw":136.784979},{"c":136.78,"h":136.825,"l":136.78,"n":13,"o":136.825,"t":"2026-10-21T17:10:00Z","v":583,"vw":136.802359},{"c":136.83,"h":136.83,"l":136.83,"n":6,"o":136.83,"t":"2026-10-21T17:15:00Z","v":384,"vw":136.83},{"c":136.86,"h":136.86,"l":136.86,"n":6,"o":136.86,"t":"2026-10-21T17:20:00Z","v":146,"vw":136.86},{"c":136.74,"h":136.74,"l":136.74,"n":6,"o":136.74,"t":"2026-10-21T17:35:00Z","v":937,"vw":136.74},{"c":136.77,"h":136.77,"l":136.77,"n":5,"o":136.77,"t":"2026-10-21T17:40:00Z","v":267,"vw":136.77},{"c":136.8,"h":136.8,"l":136.8,"n":4,"o":136.8,"t":"2026-10-21T17:45:00Z","v":152,"vw":136.8},{"c":136.78,"h":136.78,"l":136.78,"n":6,"o":136.78,"t":"2026-10-21T17:55:00Z","v":189,"vw":136.78},{"c":136.7599,"h":136.7599,"l":136.73,"n":4,"o":136.73,"t":"2026-10-21T18:00:00Z","v":722,"vw":136.745614},{"c":136.8,"h":136.8,"l":136.78,"n":17,"o":136.78,"t":"2026-10-21T18:10:00Z","v":861,"vw":136.795682},{"c":136.87,"h":136.87,"l":136.87,"n":4,"o":136.87,"t":"2026-10-21T18:15:00Z","v":218,"vw":136.87},{"c":136.84,"h":136.855,"l":136.84,"n":3,"o":136.855,"t":"2026-10-21T18:20:00Z","v":208,"vw":136.8475},{"c":136.86,"h":136.87,"l":136.85,"n":10,"o":136.85,"t":"2026-10-21T18:25:00Z","v":2127,"vw":136.862863},{"c":136.87,"h":136.885,"l":136.87,"n":6,"o":136.885,"t":"2026-10-21T18:30:00Z","v":366,"vw":136.875},{"c":136.85,"h":136.88,"l":136.85,"n":24,"o":136.88,"t":"2026-10-21T18:35:00Z","v":1207,"vw":136.867299},{"c":136.715,"h":136.75,"l":136.675,"n":11,"o":136.75,"t":"2026-10-21T18:45:00Z","v":539,"vw":136.714401},{"c":136.59,"h":136.6,"l":136.56,"n":8,"o":136.6,"t":"2026-10-21T18:50:00Z","v":664,"vw":136.583066},{"c":136.39,"h":136.59,"l":136.39,"n":29,"o":136.58,"t":"2026-10-21T18:55:00Z","v":2309,"vw":136.542219},{"c":136.23,"h":136.35,"l":136.09,"n":19,"o":136.35,"t":"2026-10-21T19:00:00Z","v":6984,"vw":136.222208},{"c":136.18,"h":136.18,"l":136.18,"n":1,"o":136.18,"t":"2026-10-21T19:05:00Z","v":100,"vw":136.18},{"c":136.27,"h":136.27,"l":136.27,"n":4,"o":136.27,"t":"2026-10-21T19:10:00Z","v":119,"vw":136.27},{"c":136.37,"h":136.38,"l":136.3499,"n":15,"o":136.3499,"t":"2026-10-21T19:15:00Z","v":4085,"vw":136.369429},{"c":136.43,"h":136.43,"l":136.43,"n":4,"o":136.43,"t":"2026-10-21T19:20:00Z","v":201,"vw":136.43},{"c":136.57,"h":136.57,"l":136.57,"n":3,"o":136.57,"t":"2026-10-21T19:25:00Z","v":102,"vw":136.57},{"c":136.56,"h":136.585,"l":136.56,"n":13,"o":136.58,"t":"2026-10-21T19:35:00Z","v":407,"vw":136.576429},{"c":136.575,"h":136.575,"l":136.55,"n":10,"o":136.55,"t":"2026-10-21T19:40:00Z","v":1158,"vw":136.554267},{"c":136.63,"h":136.63,"l":136.615,"n":16,"o":136.615,"t":"2026-10-21T19:45:00Z","v":305,"vw":136.6225},{"c":136.66,"h":136.6951,"l":136.66,"n":11,"o":136.6951,"t":"2026-10-21T19:50:00Z","v":439,"vw":136.674534},{"c":136.57,"h":136.671,"l":136.57,"n":98,"o":136.66,"t":"2026-10-21T19:55:00Z","v":6932,"vw":136.62297},{"c":136.6,"h":136.6,"l":136.6,"n":8,"o":136.6,"t":"2026-10-21T20:00:00Z","v":292,"vw":136.6},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-22T11:00:00Z","v":221,"vw":135.5},{"c":135.405,"h":135.405,"l":135.19,"n":82,"o":135.19,"t":"2026-10-22T13:30:00Z","v":4415,"vw":135.278474},{"c":135.29,"h":135.405,"l":135.29,"n":15,"o":135.405,"t":"2026-10-22T13:35:00Z","v":549,"vw":135.325534},{"c":135.356,"h":135.356,"l":135.356,"n":4,"o":135.356,"t":"2026-10-22T13:45:00Z","v":166,"vw":135.356},{"c":135.276,"h":135.276,"l":135.276,"n":4,"o":135.276,"t":"2026-10-22T13:50:00Z","v":135,"vw":135.276},{"c":135.43,"h":135.43,"l":135.43,"n":5,"o":135.43,"t":"2026-10-22T13:55:00Z","v":122,"vw":135.43},{"c":135.56,"h":135.65,"l":135.535,"n":18,"o":135.535,"t":"2026-10-22T14:00:00Z","v":680,"vw":135.565791},{"c":135.51,"h":135.51,"l":135.51,"n":9,"o":135.51,"t":"2026-10-22T14:05:00Z","v":185,"vw":135.51},{"c":135.36,"h":135.44,"l":135.36,"n":12,"o":135.44,"t":"2026-10-22T14:10:00Z","v":541,"vw":135.384},{"c":135.31,"h":135.31,"l":135.31,"n":3,"o":135.31,"t":"2026-10-22T14:15:00Z","v":102,"vw":135.31},{"c":135.0241,"h":135.24,"l":135.0241,"n":23,"o":135.24,"t":"2026-10-22T14:20:00Z","v":6578,"vw":135.151876},{"c":134.89,"h":135.035,"l":134.89,"n":30,"o":135.01,"t":"2026-10-22T14:25:00Z","v":1317,"vw":134.964796},{"c":134.72,"h":134.89,"l":134.6868,"n":17,"o":134.89,"t":"2026-10-22T14:30:00Z","v":885,"vw":134.804842},{"c":134.72,"h":134.72,"l":134.6567,"n":24,"o":134.6567,"t":"2026-10-22T14:35:00Z","v":1035,"vw":134.686273},{"c":134.73,"h":134.78,"l":134.7,"n":41,"o":134.71,"t":"2026-10-22T14:40:00Z","v":2850,"vw":134.752533},{"c":134.69,"h":134.71,"l":134.69,"n":21,"o":134.71,"t":"2026-10-22T14:45:00Z","v":2640,"vw":134.691779},{"c":134.7,"h":134.71,"l":134.68,"n":31,"o":134.7064,"t":"2026-10-22T14:50:00Z","v":2478,"vw":134.696614},{"c":134.71,"h":134.805,"l":134.69,"n":34,"o":134.805,"t":"2026-10-22T14:55:00Z","v":4879,"vw":134.735869},{"c":134.8165,"h":134.88,"l":134.76,"n":30,"o":134.88,"t":"2026-10-22T15:00:00Z","v":1087,"vw":134.830846},{"c":134.811,"h":134.811,"l":134.811,"n":7,"o":134.811,"t":"2026-10-22T15:05:00Z","v":490,"vw":134.811},{"c":134.795,"h":134.795,"l":134.77,"n":18,"o":134.775,"t":"2026-10-22T15:10:00Z","v":1518,"vw":134.778421},{"c":134.95,"h":134.95,"l":134.91,"n":19,"o":134.93,"t":"2026-10-22T15:15:00Z","v":2003,"vw":134.926809},{"c":135.05,"h":135.05,"l":135.05,"n":7,"o":135.05,"t":"2026-10-22T15:20:00Z","v":261,"vw":135.05},{"c":134.99,"h":135.15,"l":134.99,"n":35,"o":135.15,"t":"2026-10-22T15:25:00Z","v":919,"vw":135.065508},{"c":134.9,"h":134.9061,"l":134.88,"n":21,"o":134.9,"t":"2026-10-22T15:30:00Z","v":1099,"vw":134.889932},{"c":134.935,"h":134.98,"l":134.92,"n":33,"o":134.98,"t":"2026-10-22T15:35:00Z","v":1467,"vw":134.92885},{"c":134.9,"h":134.9,"l":134.7997,"n":36,"o":134.81,"t":"2026-10-22T15:40:00Z","v":2666,"vw":134.852686},{"c":134.874,"h":134.9,"l":134.86,"n":23,"o":134.86,"t":"2026-10-22T15:45:00Z","v":856,"vw":134.881507},{"c":135.03,"h":135.05,"l":135.011,"n":11,"o":135.05,"t":"2026-10-22T15:50:00Z","v":1182,"vw":135.030484},{"c":135.16,"h":135.175,"l":135.09,"n":16,"o":135.09,"t":"2026-10-22T16:05:00Z","v":662,"vw":135.149359},{"c":135.17,"h":135.215,"l":135.17,"n":17,"o":135.21,"t":"2026-10-22T16:10:00Z","v":1419,"vw":135.192307},{"c":135.23,"h":135.25,"l":135.23,"n":4,"o":135.25,"t":"2026-10-22T16:15:00Z","v":284,"vw":135.242908},{"c":135.26,"h":135.2999,"l":135.23,"n":9,"o":135.23,"t":"2026-10-22T16:20:00Z","v":2314,"vw":135.280355},{"c":135.245,"h":135.245,"l":135.2301,"n":10,"o":135.2301,"t":"2026-10-22T16:25:00Z","v":356,"vw":135.237513},{"c":135.09,"h":135.1,"l":135.09,"n":5,"o":135.1,"t":"2026-10-22T16:30:00Z","v":245,"vw":135.095816}],"history":[{"c":103.36,"h":103.5774,"l":102.815,"n":1996,"o":103.32,"t":"2024-10-21T04:00:00Z","v":257229,"vw":103.171538},{"c":103.25,"h":103.47,"l":102.59,"n":2658,"o":102.79,"t":"2024-10-22T04:00:00Z","v":239308,"vw":103.121995},{"c":102.09,"h":102.9,"l":101.5,"n":1646,"o":102.81,"t":"2024-10-23T04:00:00Z","v":134312,"vw":102.178864},{"c":102.46,"h":102.62,"l":102.021,"n":1905,"o":102.57,"t":"2024-10-24T04:00:00Z","v":196700,"vw":102.422496},{"c":102.51,"h":103.48,"l":102.39,"n":1567,"o":102.82,"t":"2024-10-25T04:00:00Z","v":128963,"vw":102.893975},{"c":102.94,"h":103.295,"l":102.93,"n":1493,"o":103.26,"t":"2024-10-28T04:00:00Z","v":125130,"vw":103.138},{"c":103.34,"h":103.51,"l":102.57,"n":1562,"o":102.83,"t":"2024-10-29T04:00:00Z","v":248890,"vw":103.235182},{"c":102.99,"h":103.6005,"l":102.91,"n":1451,"o":103.14,"t":"2024-10-30T04:00:00Z","v":123139,"vw":103.318648},{"c":100.78,"h":102.31,"l":100.78,"n":2720,"o":102.31,"t":"2024-10-31T04:00:00Z","v":276517,"vw":101.410587},{"c":101.28,"h":102.04,"l":101.22,"n":2123,"o":101.36,"t":"2024-11-01T04:00:00Z","v":173414,"vw":101.583144},{"c":101.05,"h":101.565,"l":100.8144,"n":2019,"o":101.22,"t":"2024-11-04T05:00:00Z","v":180696,"vw":101.207062},{"c":102.42,"h":102.42,"l":101.24,"n":1749,"o":101.24,"t":"2024-11-05T05:00:00Z","v":204514,"vw":102.112614},{"c":105.15,"h":105.26,"l":103.97,"n":2434,"o":104.59,"t":"2024-11-06T05:00:00Z","v":363295,"vw":104.630217},{"c":106.09,"h":106.31,"l":105.37,"n":2232,"o":105.44,"t":"2024-11-07T05:00:00Z","v":256173,"vw":105.928877},{"c":106.62,"h":106.77,"l":106.12,"n":2209,"o":106.12,"t":"2024-11-08T05:00:00Z","v":343766,"vw":106.513019},{"c":106.76,"h":106.99,"l":106.48,"n":2407,"o":106.97,"t":"2024-11-11T05:00:00Z","v":255645,"vw":106.787945},{"c":106.49,"h":106.9,"l":106.0534,"n":1693,"o":106.71,"t":"2024-11-12T05:00:00Z","v":152187,"vw":106.592194},{"c":106.45,"h":106.9362,"l":106.22,"n":2119,"o":106.59,"t":"2024-11-13T05:00:00Z","v":192169,"vw":106.628437},{"c":105.67,"h":106.53,"l":105.5531,"n":1913,"o":106.44,"t":"2024-11-14T05:00:00Z","v":210603,"vw":106.140857},{"c":104.04,"h":105.09,"l":103.7369,"n":2661,"o":105.09,"t":"2024-11-15T05:00:00Z","v":294218,"vw":104.197939},{"c":104.49,"h":104.79,"l":103.99,"n":2589,"o":104.06,"t":"2024-11-18T05:00:00Z","v":539166,"vw":104.474104},{"c":105.05,"h":105.14,"l":103.69,"n":2323,"o":103.69,"t":"2024-11-19T05:00:00Z","v":280765,"vw":104.540231},{"c":105.05,"h":105.09,"l":103.96,"n":2441,"o":105.01,"t":"2024-11-20T05:00:00Z","v":230181,"vw":104.482979},{"c":105.62,"h":105.9,"l":104.5,"n":2354,"o":105.59,"t":"2024-11-21T05:00:00Z","v":230151,"vw":105.385521},{"c":106.14,"h":106.22,"l":105.65,"n":2045,"o":105.68,"t":"2024-11-22T05:00:00Z","v":182699,"vw":105.976512},{"c":106.73,"h":107.255,"l":106.35,"n":2642,"o":106.77,"t":"2024-11-25T05:00:00Z","v":280565,"vw":106.805753},{"c":107.22,"h":107.31,"l":106.78,"n":2260,"o":106.95,"t":"2024-11-26T05:00:00Z","v":223080,"vw":107.032808},{"c":106.8,"h":107.245,"l":106.5,"n":2175,"o":107.17,"t":"2024-11-27T05:00:00Z","v":245961,"vw":106.805502},{"c":107.5,"h":107.63,"l":106.99,"n":1742,"o":106.99,"t":"2024-11-29T05:00:00Z","v":263896,"vw":107.471967},{"c":107.88,"h":107.96,"l":107.59,"n":3909,"o":107.63,"t":"2024-12-02T05:00:00Z","v":480598,"vw":107.848647},{"c":107.97,"h":108.02,"l":107.65,"n":2405,"o":107.74,"t":"2024-12-03T05:00:00Z","v":197315,"vw":107.885886},{"c":108.97,"h":109,"l":108.44,"n":2575,"o":108.44,"t":"2024-12-04T05:00:00Z","v":380257,"vw":108.7252},{"c":108.59,"h":109.009,"l":108.56,"n":1777,"o":108.93,"t":"2024-12-05T05:00:00Z","v":135576,"vw":108.811895},{"c":109.09,"h":109.23,"l":108.88,"n":2507,"o":108.88,"t":"2024-12-06T05:00:00Z","v":253069,"vw":109.04715},{"c":108.45,"h":109.0726,"l":108.3521,"n":2073,"o":109.035,"t":"2024-12-09T05:00:00Z","v":151931,"vw":108.660183},{"c":108.07,"h":108.666,"l":107.93,"n":1976,"o":108.51,"t":"2024-12-10T05:00:00Z","v":189986,"vw":108.403612},{"c":109.09,"h":109.27,"l":108.64,"n":1663,"o":108.74,"t":"2024-12-11T05:00:00Z","v":263370,"vw":109.075999},{"c":108.5,"h":109.06,"l":108.5,"n":2163,"o":108.84,"t":"2024-12-12T05:00:00Z","v":159168,"vw":108.812237},{"c":108.51,"h":109,"l":108.18,"n":1828,"o":108.9,"t":"2024-12-13T05:00:00Z","v":184009,"vw":108.456554},{"c":109.1,"h":109.32,"l":108.74,"n":2635,"o":108.81,"t":"2024-12-16T05:00:00Z","v":241936,"vw":109.05561},{"c":108.61,"h":108.84,"l":108.3606,"n":2555,"o":108.72,"t":"2024-12-17T05:00:00Z","v":182412,"vw":108.58348},{"c":105.09,"h":108.98,"l":105,"n":2496,"o":108.71,"t":"2024-12-18T05:00:00Z","v":208839,"vw":107.521389},{"c":105.01,"h":106.29,"l":104.95,"n":3832,"o":106.09,"t":"2024-12-19T05:00:00Z","v":359793,"vw":105.535821},{"c":105.99,"h":106.81,"l":104.1215,"n":2708,"o":104.16,"t":"2024-12-20T05:00:00Z","v":335320,"vw":105.821234},{"c":106.65,"h":106.6999,"l":105.415,"n":2871,"o":106.03,"t":"2024-12-23T05:00:00Z","v":293962,"vw":106.216642},{"c":107.81,"h":107.81,"l":106.8,"n":1312,"o":106.9,"t":"2024-12-24T05:00:00Z","v":176372,"vw":107.252244},{"c":107.83,"h":108.03,"l":107.21,"n":2372,"o":107.54,"t":"2024-12-26T05:00:00Z","v":169710,"vw":107.77265},{"c":106.55,"h":107.2,"l":105.8,"n":2340,"o":107.2,"t":"2024-12-27T05:00:00Z","v":126523,"vw":106.344469},{"c":105.36,"h":105.95,"l":104.615,"n":3406,"o":105.28,"t":"2024-12-30T05:00:00Z","v":351792,"vw":105.258773},{"c":104.89,"h":105.7774,"l":104.59,"n":2232,"o":105.71,"t":"2024-12-31T05:00:00Z","v":298532,"vw":105.054269},{"c":104.62,"h":105.83,"l":103.91,"n":2953,"o":105.38,"t":"2025-01-02T05:00:00Z","v":238846,"vw":104.790122},{"c":106.04,"h":106.13,"l":104.92,"n":2619,"o":105.08,"t":"2025-01-03T05:00:00Z","v":157810,"vw":105.583553},{"c":106.81,"h":107.545,"l":106.52,"n":2562,"o":106.94,"t":"2025-01-06T05:00:00Z","v":204093,"vw":107.019509},{"c":105.35,"h":107.16,"l":105.04,"n":2054,"o":107.09,"t":"2025-01-07T05:00:00Z","v":232431,"vw":105.932042},{"c":105.48,"h":105.7245,"l":104.73,"n":2266,"o":105.42,"t":"2025-01-08T05:00:00Z","v":186493,"vw":105.30596},{"c":103.83,"h":104.68,"l":103.43,"n":3456,"o":104.655,"t":"2025-01-10T05:00:00Z","v":322281,"vw":103.889246},{"c":103.89,"h":103.96,"l":102.7,"n":2740,"o":102.99,"t":"2025-01-13T05:00:00Z","v":273629,"vw":103.25166},{"c":103.96,"h":104.5968,"l":103.35,"n":1894,"o":104.56,"t":"2025-01-14T05:00:00Z","v":177914,"vw":103.882262},{"c":105.96,"h":106.19,"l":105.445,"n":1761,"o":105.66,"t":"2025-01-15T05:00:00Z","v":153832,"vw":105.87813},{"c":105.66,"h":106.3,"l":105.65,"n":1277,"o":106.29,"t":"2025-01-16T05:00:00Z","v":121390,"vw":105.895603},{"c":106.7,"h":107.115,"l":106.485,"n":1863,"o":106.88,"t":"2025-01-17T05:00:00Z","v":181458,"vw":106.826187},{"c":107.76,"h":107.77,"l":106.9033,"n":2336,"o":107.34,"t":"2025-01-21T05:00:00Z","v":271506,"vw":107.501019},{"c":108.59,"h":108.8192,"l":108.26,"n":1964,"o":108.36,"t":"2025-01-22T05:00:00Z","v":242473,"vw":108.60711},{"c":109.08,"h":109.1,"l":108.18,"n":1526,"o":108.36,"t":"2025-01-23T05:00:00Z","v":156767,"vw":108.625316},{"c":108.87,"h":109.3,"l":108.66,"n":1443,"o":109.13,"t":"2025-01-24T05:00:00Z","v":140321,"vw":108.980508},{"c":107.24,"h":107.5,"l":106.24,"n":2894,"o":106.33,"t":"2025-01-27T05:00:00Z","v":423490,"vw":106.93153},{"c":108.51,"h":108.6791,"l":107.02,"n":1815,"o":107.43,"t":"2025-01-28T05:00:00Z","v":163845,"vw":108.127784},{"c":107.86,"h":108.3725,"l":107.4001,"n":1628,"o":108.29,"t":"2025-01-29T05:00:00Z","v":208653,"vw":108.046326},{"c":108.35,"h":108.72,"l":107.65,"n":1776,"o":108.12,"t":"2025-01-30T05:00:00Z","v":163187,"vw":108.247456},{"c":107.92,"h":109.45,"l":107.78,"n":2270,"o":108.98,"t":"2025-01-31T05:00:00Z","v":1195794,"vw":109.147903},{"c":107,"h":107.52,"l":105.7117,"n":3360,"o":105.82,"t":"2025-02-03T05:00:00Z","v":437879,"vw":106.8126},{"c":107.87,"h":107.94,"l":107.04,"n":2726,"o":107.04,"t":"2025-02-04T05:00:00Z","v":300414,"vw":107.738065},{"c":108.27,"h":108.31,"l":107.24,"n":1320,"o":107.57,"t":"2025-02-05T05:00:00Z","v":126356,"vw":107.85654},{"c":108.72,"h":108.74,"l":108.08,"n":1510,"o":108.46,"t":"2025-02-06T05:00:00Z","v":212899,"vw":108.542775},{"c":107.59,"h":109,"l":107.5,"n":2068,"o":108.79,"t":"2025-02-07T05:00:00Z","v":161941,"vw":107.995295},{"c":108.29,"h":108.44,"l":108.02,"n":2024,"o":108.15,"t":"2025-02-10T05:00:00Z","v":237614,"vw":108.269743},{"c":108.17,"h":108.33,"l":107.775,"n":1195,"o":107.81,"t":"2025-02-11T05:00:00Z","v":108110,"vw":108.071968},{"c":107.91,"h":108.0794,"l":107,"n":1421,"o":107.06,"t":"2025-02-12T05:00:00Z","v":152534,"vw":107.771084},{"c":109.12,"h":109.2,"l":108.0013,"n":1719,"o":108.23,"t":"2025-02-13T05:00:00Z","v":255996,"vw":108.819177},{"c":109.21,"h":109.36,"l":109.01,"n":1534,"o":109.17,"t":"2025-02-14T05:00:00Z","v":121271,"vw":109.218062},{"c":109.42,"h":109.57,"l":108.84,"n":2665,"o":109.33,"t":"2025-02-18T05:00:00Z","v":256155,"vw":109.254705},{"c":109.51,"h":109.62,"l":108.885,"n":1494,"o":109.05,"t":"2025-02-19T05:00:00Z","v":114306,"vw":109.205577},{"c":108.92,"h":109.35,"l":108.3005,"n":1782,"o":109.35,"t":"2025-02-20T05:00:00Z","v":166490,"vw":108.897534},{"c":106.83,"h":108.96,"l":106.745,"n":1914,"o":108.96,"t":"2025-02-21T05:00:00Z","v":162860,"vw":107.609646},{"c":106.1,"h":107.27,"l":105.98,"n":2332,"o":107.02,"t":"2025-02-24T05:00:00Z","v":223637,"vw":106.496044},{"c":105.44,"h":106.195,"l":104.655,"n":2073,"o":106.02,"t":"2025-02-25T05:00:00Z","v":259958,"vw":105.262866},{"c":105.56,"h":106.5695,"l":105.144,"n":1464,"o":105.85,"t":"2025-02-26T05:00:00Z","v":187218,"vw":105.966844},{"c":103.7,"h":106.25,"l":103.59,"n":2082,"o":106.14,"t":"2025-02-27T05:00:00Z","v":178655,"vw":104.847064},{"c":105.26,"h":105.26,"l":103.1631,"n":2187,"o":103.65,"t":"2025-02-28T05:00:00Z","v":197582,"vw":103.978912},{"c":103.29,"h":105.875,"l":102.668,"n":2562,"o":105.59,"t":"2025-03-03T05:00:00Z","v":307967,"vw":104.716914},{"c":102.13,"h":103.65,"l":101.04,"n":5726,"o":102.31,"t":"2025-03-04T05:00:00Z","v":892391,"vw":102.2173},{"c":103.42,"h":103.7,"l":101.58,"n":2896,"o":102.225,"t":"2025-03-05T05:00:00Z","v":291177,"vw":102.690393},{"c":101.31,"h":102.884,"l":100.845,"n":2359,"o":101.88,"t":"2025-03-06T05:00:00Z","v":297147,"vw":101.613988},{"c":101.86,"h":102.0129,"l":99.8,"n":2993,"o":101.05,"t":"2025-03-07T05:00:00Z","v":340463,"vw":101.145303},{"c":98.62,"h":100.47,"l":97.78,"n":3555,"o":100.13,"t":"2025-03-10T04:00:00Z","v":424180,"vw":99.138299},{"c":97.92,"h":99.19,"l":97.1659,"n":2524,"o":98.27,"t":"2025-03-11T04:00:00Z","v":330035,"vw":98.090003},{"c":98.52,"h":99.29,"l":97.69,"n":2894,"o":99.175,"t":"2025-03-12T04:00:00Z","v":543468,"vw":98.516862},{"c":96.93,"h":98.46,"l":96.65,"n":2782,"o":98.39,"t":"2025-03-13T04:00:00Z","v":281360,"vw":97.349892},{"c":99.08,"h":99.195,"l":97.825,"n":1625,"o":97.83,"t":"2025-03-14T04:00:00Z","v":172373,"vw":98.443909},{"c":99.81,"h":100.2764,"l":98.96,"n":1912,"o":98.97,"t":"2025-03-17T04:00:00Z","v":216232,"vw":99.553123},{"c":98.58,"h":99.285,"l":98.29,"n":2075,"o":99.25,"t":"2025-03-18T04:00:00Z","v":203074,"vw":98.621192},{"c":99.72,"h":100.4074,"l":98.81,"n":1303,"o":98.97,"t":"2025-03-19T04:00:00Z","v":291092,"vw":99.483794},{"c":99.4,"h":100.405,"l":99.035,"n":1338,"o":99.04,"t":"2025-03-20T04:00:00Z","v":131604,"vw":99.566295},{"c":99.36,"h":99.44,"l":98.07,"n":1605,"o":98.07,"t":"2025-03-21T04:00:00Z","v":206322,"vw":98.599549},{"c":101.31,"h":101.46,"l":100.555,"n":1951,"o":100.59,"t":"2025-03-24T04:00:00Z","v":231423,"vw":101.141603},{"c":101.495,"h":101.73,"l":101.2239,"n":1620,"o":101.57,"t":"2025-03-25T04:00:00Z","v":268082,"vw":101.435209},{"c":100.13,"h":101.47,"l":99.7953,"n":1648,"o":101.36,"t":"2025-03-26T04:00:00Z","v":202359,"vw":100.511517},{"c":99.68,"h":100.49,"l":99.4305,"n":1212,"o":99.68,"t":"2025-03-27T04:00:00Z","v":200225,"vw":99.918224},{"c":97.51,"h":99.5,"l":97.37,"n":2106,"o":99.34,"t":"2025-03-28T04:00:00Z","v":202674,"vw":97.889914},{"c":97.95,"h":98.115,"l":95.6064,"n":2665,"o":96.25,"t":"2025-03-31T04:00:00Z","v":335722,"vw":96.723252},{"c":98.33,"h":98.67,"l":97.03,"n":1976,"o":97.65,"t":"2025-04-01T04:00:00Z","v":307668,"vw":97.920852},{"c":99.1,"h":99.57,"l":97.175,"n":1555,"o":97.175,"t":"2025-04-02T04:00:00Z","v":167767,"vw":98.619803},{"c":94.03,"h":95.92,"l":93.96,"n":3475,"o":94.92,"t":"2025-04-03T04:00:00Z","v":513338,"vw":94.990047},{"c":88.74,"h":91.82,"l":88.6,"n":4903,"o":91.32,"t":"2025-04-04T04:00:00Z","v":914829,"vw":89.922248},{"c":88.48,"h":91.9616,"l":84.41,"n":5443,"o":85.19,"t":"2025-04-07T04:00:00Z","v":913879,"vw":87.571799},{"c":86.93,"h":92.15,"l":85.675,"n":4118,"o":91.55,"t":"2025-04-08T04:00:00Z","v":443658,"vw":89.722365},{"c":95.51,"h":96.02,"l":86.435,"n":4838,"o":86.5,"t":"2025-04-09T04:00:00Z","v":609150,"vw":91.558993},{"c":92.09,"h":93.6507,"l":89.505,"n":2214,"o":93.56,"t":"2025-04-10T04:00:00Z","v":279102,"vw":91.856833},{"c":93.69,"h":93.96,"l":91.37,"n":1970,"o":91.76,"t":"2025-04-11T04:00:00Z","v":199893,"vw":92.82784},{"c":94.51,"h":95.45,"l":93.75,"n":1979,"o":95.45,"t":"2025-04-14T04:00:00Z","v":239266,"vw":94.754494},{"c":94.39,"h":95.35,"l":94.18,"n":5516,"o":94.66,"t":"2025-04-15T04:00:00Z","v":792509,"vw":94.715456},{"c":92.11,"h":93.77,"l":91.13,"n":1814,"o":93.04,"t":"2025-04-16T04:00:00Z","v":197386,"vw":92.741137},{"c":92.13,"h":92.85,"l":91.69,"n":1654,"o":92.48,"t":"2025-04-17T04:00:00Z","v":217342,"vw":92.307466},{"c":89.87,"h":91.24,"l":88.98,"n":2595,"o":91.11,"t":"2025-04-21T04:00:00Z","v":376166,"vw":89.904747},{"c":92.24,"h":92.72,"l":90.84,"n":2083,"o":90.86,"t":"2025-04-22T04:00:00Z","v":350670,"vw":91.825138},{"c":93.84,"h":95.68,"l":93.655,"n":1691,"o":94.79,"t":"2025-04-23T04:00:00Z","v":406860,"vw":94.287656},{"c":96.02,"h":96.14,"l":94.06,"n":1574,"o":94.22,"t":"2025-04-24T04:00:00Z","v":213400,"vw":95.623311},{"c":96.89,"h":96.945,"l":95.65,"n":1486,"o":96.14,"t":"2025-04-25T04:00:00Z","v":185060,"vw":96.385322},{"c":96.89,"h":97.33,"l":95.83,"n":1606,"o":97.01,"t":"2025-04-28T04:00:00Z","v":124551,"vw":96.579213},{"c":97.5,"h":97.68,"l":96.5051,"n":1356,"o":96.56,"t":"2025-04-29T04:00:00Z","v":131952,"vw":97.203289},{"c":97.51,"h":97.87,"l":95.18,"n":1539,"o":96.07,"t":"2025-04-30T04:00:00Z","v":213404,"vw":96.629972},{"c":98.35,"h":99.39,"l":98.26,"n":1843,"o":98.93,"t":"2025-05-01T04:00:00Z","v":385730,"vw":98.894695},{"c":99.81,"h":100.14,"l":99.12,"n":1784,"o":99.32,"t":"2025-05-02T04:00:00Z","v":155806,"vw":99.820887},{"c":99.34,"h":99.935,"l":98.98,"n":1794,"o":98.98,"t":"2025-05-05T04:00:00Z","v":227758,"vw":99.501478},{"c":98.415,"h":99.18,"l":98.12,"n":2697,"o":98.29,"t":"2025-05-06T04:00:00Z","v":388770,"vw":98.62459},{"c":98.79,"h":99.22,"l":97.94,"n":1263,"o":98.655,"t":"2025-05-07T04:00:00Z","v":124857,"vw":98.580397},{"c":99.62,"h":100.5691,"l":99,"n":1887,"o":99.63,"t":"2025-05-08T04:00:00Z","v":326548,"vw":99.71299},{"c":99.53,"h":100.2,"l":99.3,"n":1866,"o":100,"t":"2025-05-09T04:00:00Z","v":556674,"vw":99.645393},{"c":103.12,"h":103.125,"l":101.9598,"n":3424,"o":102.77,"t":"2025-05-12T04:00:00Z","v":413172,"vw":102.6101},{"c":103.86,"h":104.28,"l":103.2,"n":2113,"o":103.2,"t":"2025-05-13T04:00:00Z","v":193774,"vw":103.964879},{"c":104.08,"h":104.4281,"l":103.7401,"n":2861,"o":104.115,"t":"2025-05-14T04:00:00Z","v":504036,"vw":104.071363},{"c":104.43,"h":104.56,"l":103.51,"n":1871,"o":103.77,"t":"2025-05-15T04:00:00Z","v":227928,"vw":104.018956},{"c":105.16,"h":105.16,"l":104.245,"n":1476,"o":104.54,"t":"2025-05-16T04:00:00Z","v":193063,"vw":104.812427},{"c":105.2,"h":105.31,"l":103.93,"n":1885,"o":103.93,"t":"2025-05-19T04:00:00Z","v":182522,"vw":104.882083},{"c":104.87,"h":105.035,"l":104.26,"n":1175,"o":105.03,"t":"2025-05-20T04:00:00Z","v":125861,"vw":104.802383},{"c":103.02,"h":104.795,"l":102.7677,"n":1406,"o":104,"t":"2025-05-21T04:00:00Z","v":229190,"vw":103.809546},{"c":103.11,"h":103.75,"l":102.9,"n":1412,"o":102.9,"t":"2025-05-22T04:00:00Z","v":192476,"vw":103.279496},{"c":102.28,"h":102.7416,"l":101.58,"n":3668,"o":101.71,"t":"2025-05-23T04:00:00Z","v":384192,"vw":102.110122},{"c":104.45,"h":104.5284,"l":103.3392,"n":1310,"o":103.465,"t":"2025-05-27T04:00:00Z","v":142609,"vw":104.136857},{"c":103.95,"h":104.785,"l":103.8212,"n":1357,"o":104.52,"t":"2025-05-28T04:00:00Z","v":106409,"vw":104.342304},{"c":104.32,"h":105.09,"l":103.64,"n":2019,"o":105.09,"t":"2025-05-29T04:00:00Z","v":215171,"vw":104.317131},{"c":104.15,"h":104.44,"l":103.07,"n":1530,"o":103.91,"t":"2025-05-30T04:00:00Z","v":154179,"vw":103.943429},{"c":104.7,"h":104.73,"l":103.33,"n":2105,"o":103.87,"t":"2025-06-02T04:00:00Z","v":206860,"vw":104.18098},{"c":105.39,"h":105.545,"l":104.645,"n":1436,"o":104.69,"t":"2025-06-03T04:00:00Z","v":160775,"vw":105.277264},{"c":105.55,"h":105.89,"l":105.48,"n":1124,"o":105.48,"t":"2025-06-04T04:00:00Z","v":108080,"vw":105.676807},{"c":105.07,"h":106.23,"l":104.69,"n":1705,"o":105.94,"t":"2025-06-05T04:00:00Z","v":153604,"vw":105.460697},{"c":106.1,"h":106.42,"l":105.8191,"n":1483,"o":105.99,"t":"2025-06-06T04:00:00Z","v":157997,"vw":106.15475},{"c":106.24,"h":106.49,"l":106.07,"n":1566,"o":106.43,"t":"2025-06-09T04:00:00Z","v":124704,"vw":106.290178},{"c":106.86,"h":106.92,"l":106.2,"n":1499,"o":106.31,"t":"2025-06-10T04:00:00Z","v":173163,"vw":106.607985},{"c":106.42,"h":107.25,"l":106.16,"n":1572,"o":107,"t":"2025-06-11T04:00:00Z","v":143757,"vw":106.821762},{"c":106.77,"h":106.835,"l":106.11,"n":1406,"o":106.25,"t":"2025-06-12T04:00:00Z","v":306937,"vw":106.705041},{"c":105.39,"h":106.36,"l":105.14,"n":1834,"o":105.63,"t":"2025-06-13T04:00:00Z","v":134623,"vw":105.770524},{"c":106.55,"h":106.84,"l":106.11,"n":1998,"o":106.11,"t":"2025-06-16T04:00:00Z","v":148942,"vw":106.594692},{"c":105.6,"h":106.33,"l":105.3808,"n":2031,"o":106.07,"t":"2025-06-17T04:00:00Z","v":368958,"vw":105.742039},{"c":105.63,"h":106.33,"l":105.45,"n":2403,"o":105.79,"t":"2025-06-18T04:00:00Z","v":277512,"vw":105.812005},{"c":105.03,"h":106.03,"l":104.755,"n":1775,"o":105.89,"t":"2025-06-20T04:00:00Z","v":166311,"vw":105.226013},{"c":106.09,"h":106.16,"l":104.48,"n":2069,"o":105.04,"t":"2025-06-23T04:00:00Z","v":225954,"vw":105.518796},{"c":107.51,"h":107.65,"l":106.85,"n":1831,"o":107.03,"t":"2025-06-24T04:00:00Z","v":277854,"vw":107.193949},{"c":107.54,"h":107.89,"l":107.3,"n":2795,"o":107.77,"t":"2025-06-25T04:00:00Z","v":487064,"vw":107.565204},{"c":108.46,"h":108.52,"l":107.785,"n":1904,"o":108,"t":"2025-06-26T04:00:00Z","v":140642,"vw":108.146568},{"c":108.96,"h":109.2599,"l":108.24,"n":2154,"o":108.71,"t":"2025-06-27T04:00:00Z","v":176886,"vw":108.793928},{"c":109.64,"h":109.85,"l":109.12,"n":1974,"o":109.63,"t":"2025-06-30T04:00:00Z","v":393389,"vw":109.460826},{"c":109.47,"h":109.76,"l":109.09,"n":1935,"o":109.29,"t":"2025-07-01T04:00:00Z","v":364546,"vw":109.511323},{"c":110.04,"h":110.06,"l":109.31,"n":1501,"o":109.31,"t":"2025-07-02T04:00:00Z","v":152214,"vw":109.830764},{"c":111.01,"h":111.11,"l":110.53,"n":984,"o":110.56,"t":"2025-07-03T04:00:00Z","v":105064,"vw":110.874509},{"c":110.08,"h":110.63,"l":109.6,"n":2345,"o":110.55,"t":"2025-07-07T04:00:00Z","v":162323,"vw":110.221363},{"c":110,"h":110.33,"l":109.9,"n":1596,"o":110.33,"t":"2025-07-08T04:00:00Z","v":185209,"vw":110.107102},{"c":110.71,"h":110.83,"l":110.105,"n":1455,"o":110.29,"t":"2025-07-09T04:00:00Z","v":122226,"vw":110.450011},{"c":110.91,"h":111.175,"l":110.47,"n":1242,"o":110.8,"t":"2025-07-10T04:00:00Z","v":113737,"vw":110.843845},{"c":110.42,"h":110.635,"l":110.17,"n":1832,"o":110.5,"t":"2025-07-11T04:00:00Z","v":235431,"vw":110.506591},{"c":110.63,"h":110.74,"l":110.21,"n":1857,"o":110.3,"t":"2025-07-14T04:00:00Z","v":241908,"vw":110.570564},{"c":110.15,"h":111.32,"l":110.12,"n":1419,"o":111.28,"t":"2025-07-15T04:00:00Z","v":110081,"vw":110.626996},{"c":110.54,"h":110.6519,"l":109.43,"n":1681,"o":110.52,"t":"2025-07-16T04:00:00Z","v":441577,"vw":110.350568},{"c":111.28,"h":111.3962,"l":110.625,"n":1611,"o":110.67,"t":"2025-07-17T04:00:00Z","v":352986,"vw":111.108584},{"c":111.28,"h":111.6,"l":110.9906,"n":1594,"o":111.6,"t":"2025-07-18T04:00:00Z","v":372671,"vw":111.295715},{"c":111.4,"h":111.97,"l":111.3874,"n":1748,"o":111.51,"t":"2025-07-21T04:00:00Z","v":320325,"vw":111.546718},{"c":111.55,"h":111.66,"l":110.98,"n":1892,"o":111.51,"t":"2025-07-22T04:00:00Z","v":135853,"vw":111.422766},{"c":112.32,"h":112.32,"l":111.6,"n":1164,"o":112,"t":"2025-07-23T04:00:00Z","v":228476,"vw":111.752954},{"c":112.42,"h":112.7202,"l":112.39,"n":925,"o":112.5,"t":"2025-07-24T04:00:00Z","v":474545,"vw":112.558095},{"c":112.89,"h":113,"l":112.515,"n":1296,"o":112.56,"t":"2025-07-25T04:00:00Z","v":91178,"vw":112.750406},{"c":112.9,"h":113.08,"l":112.675,"n":1657,"o":113.08,"t":"2025-07-28T04:00:00Z","v":129960,"vw":112.917548},{"c":112.45,"h":113.19,"l":112.36,"n":2123,"o":113.07,"t":"2025-07-29T04:00:00Z","v":327725,"vw":112.578015},{"c":112.42,"h":112.97,"l":111.89,"n":1527,"o":112.6,"t":"2025-07-30T04:00:00Z","v":157586,"vw":112.514446},{"c":111.94,"h":113.48,"l":111.7,"n":2732,"o":113.33,"t":"2025-07-31T04:00:00Z","v":244909,"vw":112.655162},{"c":109.89,"h":110.72,"l":109.51,"n":2893,"o":110.72,"t":"2025-08-01T04:00:00Z","v":225771,"vw":110.110971},{"c":111.8,"h":111.8,"l":110.73,"n":2425,"o":110.73,"t":"2025-08-04T04:00:00Z","v":242154,"vw":111.456116},{"c":111.22,"h":112.07,"l":111.02,"n":2007,"o":111.9,"t":"2025-08-05T04:00:00Z","v":174368,"vw":111.354731},{"c":112.12,"h":112.21,"l":111.21,"n":2122,"o":111.48,"t":"2025-08-06T04:00:00Z","v":150484,"vw":111.72487},{"c":112.13,"h":112.915,"l":111.4138,"n":1986,"o":112.87,"t":"2025-08-07T04:00:00Z","v":297091,"vw":112.106543},{"c":112.97,"h":113.06,"l":112.36,"n":1983,"o":112.36,"t":"2025-08-08T04:00:00Z","v":162938,"vw":112.828337},{"c":112.66,"h":113.33,"l":112.5,"n":1662,"o":113,"t":"2025-08-11T04:00:00Z","v":125949,"vw":112.948772},{"c":114.08,"h":114.12,"l":112.9,"n":1457,"o":113.22,"t":"2025-08-12T04:00:00Z","v":139362,"vw":113.758341},{"c":114.57,"h":114.74,"l":114.25,"n":1955,"o":114.52,"t":"2025-08-13T04:00:00Z","v":214322,"vw":114.480819},{"c":114.59,"h":114.69,"l":114.1,"n":2255,"o":114.12,"t":"2025-08-14T04:00:00Z","v":488933,"vw":114.521777},{"c":114.37,"h":114.84,"l":114.17,"n":1838,"o":114.84,"t":"2025-08-15T04:00:00Z","v":121122,"vw":114.440615},{"c":114.41,"h":114.49,"l":114.15,"n":3828,"o":114.27,"t":"2025-08-18T04:00:00Z","v":399169,"vw":114.383762},{"c":113.53,"h":114.48,"l":113.3151,"n":2229,"o":114.39,"t":"2025-08-19T04:00:00Z","v":192643,"vw":113.887685},{"c":113.06,"h":113.34,"l":112.06,"n":2049,"o":113.34,"t":"2025-08-20T04:00:00Z","v":183640,"vw":112.707899},{"c":112.62,"h":113.04,"l":112.3605,"n":1269,"o":112.64,"t":"2025-08-21T04:00:00Z","v":110153,"vw":112.67837},{"c":114.65,"h":114.87,"l":112.87,"n":1647,"o":112.87,"t":"2025-08-22T04:00:00Z","v":118741,"vw":114.401404},{"c":114.11,"h":114.6365,"l":114.11,"n":1449,"o":114.38,"t":"2025-08-25T04:00:00Z","v":111141,"vw":114.44824},{"c":114.58,"h":114.62,"l":113.95,"n":1362,"o":114.02,"t":"2025-08-26T04:00:00Z","v":102456,"vw":114.277172},{"c":114.87,"h":115,"l":114.5,"n":1307,"o":114.56,"t":"2025-08-27T04:00:00Z","v":110065,"vw":114.777299},{"c":115.35,"h":115.451,"l":114.71,"n":3127,"o":115.07,"t":"2025-08-28T04:00:00Z","v":368984,"vw":114.954668},{"c":114.56,"h":115.055,"l":114.2707,"n":1293,"o":115.04,"t":"2025-08-29T04:00:00Z","v":102383,"vw":114.516281},{"c":113.63,"h":113.73,"l":112.62,"n":3158,"o":113.05,"t":"2025-09-02T04:00:00Z","v":678353,"vw":113.46559},{"c":114.39,"h":114.555,"l":113.85,"n":1777,"o":114.25,"t":"2025-09-03T04:00:00Z","v":127330,"vw":114.19824},{"c":115.46,"h":115.47,"l":114.4,"n":1497,"o":114.56,"t":"2025-09-04T04:00:00Z","v":184264,"vw":115.015701},{"c":115.31,"h":116.25,"l":114.71,"n":1492,"o":116.1,"t":"2025-09-05T04:00:00Z","v":183473,"vw":115.35065},{"c":115.76,"h":115.92,"l":115.53,"n":2765,"o":115.69,"t":"2025-09-08T04:00:00Z","v":283538,"vw":115.714717},{"c":115.98,"h":116.1,"l":115.395,"n":1569,"o":115.82,"t":"2025-09-09T04:00:00Z","v":198862,"vw":115.722399},{"c":116.17,"h":116.81,"l":115.8792,"n":1885,"o":116.81,"t":"2025-09-10T04:00:00Z","v":171488,"vw":116.370837},{"c":117.24,"h":117.32,"l":116.44,"n":1581,"o":116.69,"t":"2025-09-11T04:00:00Z","v":133745,"vw":117.105053},{"c":117.18,"h":117.455,"l":117.085,"n":1275,"o":117.27,"t":"2025-09-12T04:00:00Z","v":111615,"vw":117.248088},{"c":117.84,"h":117.855,"l":117.555,"n":1845,"o":117.61,"t":"2025-09-15T04:00:00Z","v":199080,"vw":117.732446},{"c":117.67,"h":118.04,"l":117.4901,"n":1578,"o":118.04,"t":"2025-09-16T04:00:00Z","v":109598,"vw":117.675926},{"c":117.5,"h":118.03,"l":116.592,"n":1992,"o":117.73,"t":"2025-09-17T04:00:00Z","v":108110,"vw":117.487483},{"c":118.25,"h":118.72,"l":117.91,"n":2287,"o":118.24,"t":"2025-09-18T04:00:00Z","v":230252,"vw":118.376495},{"c":118.61,"h":118.71,"l":118,"n":1484,"o":118.45,"t":"2025-09-19T04:00:00Z","v":207748,"vw":118.351313},{"c":119.06,"h":119.16,"l":118.28,"n":2318,"o":118.37,"t":"2025-09-22T04:00:00Z","v":338838,"vw":118.919733},{"c":118.18,"h":119.17,"l":118.04,"n":2235,"o":119.17,"t":"2025-09-23T04:00:00Z","v":650941,"vw":118.671789},{"c":117.63,"h":118.41,"l":117.414,"n":1861,"o":118.41,"t":"2025-09-24T04:00:00Z","v":212071,"vw":117.71613},{"c":117,"h":117.26,"l":116.31,"n":1764,"o":116.95,"t":"2025-09-25T04:00:00Z","v":215253,"vw":116.940942},{"c":117.63,"h":117.69,"l":116.7836,"n":1658,"o":117.31,"t":"2025-09-26T04:00:00Z","v":132302,"vw":117.374275},{"c":118.03,"h":118.395,"l":117.86,"n":1303,"o":118.12,"t":"2025-09-29T04:00:00Z","v":109217,"vw":118.123417},{"c":118.44,"h":118.5,"l":117.6114,"n":1518,"o":117.89,"t":"2025-09-30T04:00:00Z","v":130194,"vw":117.965419},{"c":118.93,"h":119.05,"l":117.94,"n":1577,"o":118.01,"t":"2025-10-01T04:00:00Z","v":159505,"vw":118.542421},{"c":119.15,"h":119.37,"l":118.64,"n":1455,"o":119.37,"t":"2025-10-02T04:00:00Z","v":150093,"vw":119.034659},{"c":119.14,"h":119.69,"l":118.84,"n":1395,"o":119.24,"t":"2025-10-03T04:00:00Z","v":139981,"vw":119.229394},{"c":119.49,"h":119.72,"l":119.1001,"n":1641,"o":119.57,"t":"2025-10-06T04:00:00Z","v":145677,"vw":119.509356},{"c":118.87,"h":119.74,"l":118.5701,"n":1764,"o":119.74,"t":"2025-10-07T04:00:00Z","v":162075,"vw":119.006247},{"c":119.67,"h":119.68,"l":119,"n":1483,"o":119.2,"t":"2025-10-08T04:00:00Z","v":127603,"vw":119.500744},{"c":119.44,"h":119.78,"l":119.04,"n":1762,"o":119.78,"t":"2025-10-09T04:00:00Z","v":188315,"vw":119.281918},{"c":116,"h":119.87,"l":115.94,"n":2309,"o":119.66,"t":"2025-10-10T04:00:00Z","v":144268,"vw":117.92926},{"c":117.95,"h":118.13,"l":117.35,"n":1724,"o":117.6,"t":"2025-10-13T04:00:00Z","v":171062,"vw":117.798858},{"c":117.63,"h":118.275,"l":116.13,"n":2116,"o":116.77,"t":"2025-10-14T04:00:00Z","v":216910,"vw":117.422604},{"c":118.14,"h":119.055,"l":117.31,"n":1871,"o":118.61,"t":"2025-10-15T04:00:00Z","v":176943,"vw":118.19022},{"c":117.4,"h":118.83,"l":116.81,"n":1644,"o":118.52,"t":"2025-10-16T04:00:00Z","v":208653,"vw":117.617914},{"c":117.96,"h":118.205,"l":116.81,"n":1392,"o":116.95,"t":"2025-10-17T04:00:00Z","v":91056,"vw":117.51686},{"c":119.38,"h":119.53,"l":118.6,"n":1481,"o":118.6,"t":"2025-10-20T04:00:00Z","v":111124,"vw":119.256569},{"c":119.44,"h":119.74,"l":119.151,"n":1228,"o":119.4,"t":"2025-10-21T04:00:00Z","v":140781,"vw":119.452748},{"c":118.62,"h":119.52,"l":117.79,"n":1466,"o":119.52,"t":"2025-10-22T04:00:00Z","v":158461,"vw":118.73186},{"c":119.28,"h":119.47,"l":118.585,"n":1147,"o":118.63,"t":"2025-10-23T04:00:00Z","v":161599,"vw":119.187511},{"c":120.31,"h":120.625,"l":120.06,"n":1650,"o":120.06,"t":"2025-10-24T04:00:00Z","v":169155,"vw":120.37454},{"c":121.95,"h":122.05,"l":121.44,"n":1998,"o":121.59,"t":"2025-10-27T04:00:00Z","v":273746,"vw":121.689475},{"c":122.39,"h":122.73,"l":121.99,"n":1734,"o":122.47,"t":"2025-10-28T04:00:00Z","v":120962,"vw":122.362025},{"c":122.38,"h":122.85,"l":121.6,"n":2403,"o":122.84,"t":"2025-10-29T04:00:00Z","v":285385,"vw":122.300299},{"c":120.84,"h":121.97,"l":120.84,"n":2002,"o":121.8,"t":"2025-10-30T04:00:00Z","v":229176,"vw":121.463613},{"c":121.38,"h":122.05,"l":120.9059,"n":1896,"o":122.04,"t":"2025-10-31T04:00:00Z","v":182644,"vw":121.549961},{"c":121.64,"h":122.13,"l":121,"n":2202,"o":122.13,"t":"2025-11-03T05:00:00Z","v":219694,"vw":121.535451},{"c":120.03,"h":121.04,"l":119.95,"n":1719,"o":120.23,"t":"2025-11-04T05:00:00Z","v":164788,"vw":120.404664},{"c":120.52,"h":121.125,"l":119.91,"n":2325,"o":120.03,"t":"2025-11-05T05:00:00Z","v":240029,"vw":120.676359},{"c":118.89,"h":120.5,"l":118.65,"n":1986,"o":120.5,"t":"2025-11-06T05:00:00Z","v":267113,"vw":119.210441},{"c":118.96,"h":118.99,"l":117.11,"n":2587,"o":118.28,"t":"2025-11-07T05:00:00Z","v":204899,"vw":117.953943},{"c":120.95,"h":121.105,"l":119.885,"n":1685,"o":120.22,"t":"2025-11-10T05:00:00Z","v":166617,"vw":120.546692},{"c":121.11,"h":121.29,"l":120.42,"n":1523,"o":120.42,"t":"2025-11-11T05:00:00Z","v":142773,"vw":120.935867},{"c":121.22,"h":121.67,"l":120.93,"n":1624,"o":121.67,"t":"2025-11-12T05:00:00Z","v":123097,"vw":121.21957},{"c":118.99,"h":120.67,"l":118.75,"n":1709,"o":120.6,"t":"2025-11-13T05:00:00Z","v":188088,"vw":119.45985},{"c":118.85,"h":119.61,"l":117.25,"n":1933,"o":117.52,"t":"2025-11-14T05:00:00Z","v":114626,"vw":118.795738},{"c":117.68,"h":119.164,"l":117.05,"n":2308,"o":118.49,"t":"2025-11-17T05:00:00Z","v":201103,"vw":118.391273},{"c":116.65,"h":117.51,"l":115.9,"n":2738,"o":116.93,"t":"2025-11-18T05:00:00Z","v":243592,"vw":116.886017},{"c":117.1,"h":118.1099,"l":116.4,"n":1395,"o":116.8,"t":"2025-11-19T05:00:00Z","v":144269,"vw":117.077778},{"c":115.12,"h":119.435,"l":114.99,"n":2195,"o":119.07,"t":"2025-11-20T05:00:00Z","v":176386,"vw":116.910595},{"c":116.43,"h":117.4955,"l":114.83,"n":2440,"o":115.41,"t":"2025-11-21T05:00:00Z","v":345634,"vw":116.571876},{"c":118.37,"h":118.59,"l":117.12,"n":1967,"o":117.12,"t":"2025-11-24T05:00:00Z","v":177382,"vw":118.109571},{"c":119.7,"h":119.9,"l":117.79,"n":1726,"o":118.27,"t":"2025-11-25T05:00:00Z","v":176316,"vw":118.944366},{"c":120.46,"h":120.86,"l":120.01,"n":1260,"o":120.25,"t":"2025-11-26T05:00:00Z","v":210425,"vw":120.468681},{"c":121.13,"h":121.16,"l":120.675,"n":1053,"o":120.82,"t":"2025-11-28T05:00:00Z","v":95958,"vw":120.948787},{"c":120.58,"h":121.1,"l":120.17,"n":2181,"o":120.22,"t":"2025-12-01T05:00:00Z","v":416738,"vw":120.618843},{"c":120.86,"h":121.37,"l":120.5171,"n":1682,"o":120.995,"t":"2025-12-02T05:00:00Z","v":202009,"vw":120.956505},{"c":121.27,"h":121.47,"l":120.58,"n":1435,"o":120.64,"t":"2025-12-03T05:00:00Z","v":139735,"vw":121.163357},{"c":121.42,"h":121.6,"l":120.845,"n":1429,"o":121.58,"t":"2025-12-04T05:00:00Z","v":140269,"vw":121.283326},{"c":121.76,"h":122.2,"l":121.5016,"n":1590,"o":121.54,"t":"2025-12-05T05:00:00Z","v":233794,"vw":121.737592},{"c":121.35,"h":121.98,"l":121.02,"n":1956,"o":121.98,"t":"2025-12-08T05:00:00Z","v":194358,"vw":121.372203},{"c":121.24,"h":121.6634,"l":121.15,"n":1637,"o":121.21,"t":"2025-12-09T05:00:00Z","v":142899,"vw":121.434672},{"c":122.01,"h":122.32,"l":120.94,"n":1528,"o":121.1,"t":"2025-12-10T05:00:00Z","v":154792,"vw":121.518765},{"c":122.29,"h":122.31,"l":121.1,"n":1894,"o":121.54,"t":"2025-12-11T05:00:00Z","v":274407,"vw":121.970746},{"c":120.82,"h":122.2099,"l":120.38,"n":1780,"o":122,"t":"2025-12-12T05:00:00Z","v":181640,"vw":121.083233},{"c":120.39,"h":121.4299,"l":120.3,"n":2264,"o":121.39,"t":"2025-12-15T05:00:00Z","v":216945,"vw":120.612241},{"c":120.36,"h":120.61,"l":119.58,"n":2477,"o":120.14,"t":"2025-12-16T05:00:00Z","v":321270,"vw":120.177038},{"c":118.87,"h":120.57,"l":118.82,"n":2135,"o":120.53,"t":"2025-12-17T05:00:00Z","v":158232,"vw":119.449317},{"c":119.95,"h":120.67,"l":119.69,"n":1719,"o":120.1,"t":"2025-12-18T05:00:00Z","v":153427,"vw":120.181733},{"c":120.9,"h":120.905,"l":119.95,"n":1517,"o":119.95,"t":"2025-12-19T05:00:00Z","v":134168,"vw":120.665533},{"c":121.64,"h":121.726,"l":121.31,"n":1882,"o":121.49,"t":"2025-12-22T05:00:00Z","v":239049,"vw":121.591327},{"c":122.15,"h":122.18,"l":121.42,"n":1457,"o":121.42,"t":"2025-12-23T05:00:00Z","v":245992,"vw":121.825638},{"c":122.48,"h":122.62,"l":122.08,"n":879,"o":122.24,"t":"2025-12-24T05:00:00Z","v":100213,"vw":122.398676},{"c":122.6,"h":122.735,"l":122.425,"n":1480,"o":122.52,"t":"2025-12-26T05:00:00Z","v":98382,"vw":122.561674},{"c":122.06,"h":122.29,"l":121.73,"n":2416,"o":121.95,"t":"2025-12-29T05:00:00Z","v":356199,"vw":121.941712},{"c":121.87,"h":122.145,"l":121.78,"n":1484,"o":121.995,"t":"2025-12-30T05:00:00Z","v":175020,"vw":121.897996},{"c":120.96,"h":121.89,"l":120.9,"n":2066,"o":121.82,"t":"2025-12-31T05:00:00Z","v":255275,"vw":121.313987},{"c":121.04,"h":121.89,"l":120.43,"n":2641,"o":121.6,"t":"2026-01-02T05:00:00Z","v":263763,"vw":120.893571},{"c":121.84,"h":122.19,"l":121.36,"n":2595,"o":121.56,"t":"2026-01-05T05:00:00Z","v":245850,"vw":121.891391},{"c":122.75,"h":122.77,"l":121.92,"n":1822,"o":121.94,"t":"2026-01-06T05:00:00Z","v":165173,"vw":122.397726},{"c":122.57,"h":123.2554,"l":122.56,"n":1601,"o":122.72,"t":"2026-01-07T05:00:00Z","v":251438,"vw":122.752693},{"c":122.42,"h":122.625,"l":122.0288,"n":1427,"o":122.4,"t":"2026-01-08T05:00:00Z","v":179818,"vw":122.409518},{"c":123.12,"h":123.31,"l":122.185,"n":1467,"o":122.58,"t":"2026-01-09T05:00:00Z","v":146237,"vw":123.07649},{"c":123.15,"h":123.305,"l":122.4,"n":2150,"o":122.4,"t":"2026-01-12T05:00:00Z","v":553309,"vw":123.086999},{"c":122.69,"h":123.25,"l":122.305,"n":1305,"o":123.25,"t":"2026-01-13T05:00:00Z","v":104994,"vw":122.618743},{"c":121.81,"h":122.23,"l":121.13,"n":1584,"o":122.23,"t":"2026-01-14T05:00:00Z","v":142483,"vw":121.527018},{"c":122.18,"h":122.8,"l":122.03,"n":1437,"o":122.69,"t":"2026-01-15T05:00:00Z","v":141428,"vw":122.439674},{"c":122.02,"h":122.53,"l":121.82,"n":1385,"o":122.42,"t":"2026-01-16T05:00:00Z","v":108519,"vw":122.197116},{"c":119.48,"h":120.755,"l":119.35,"n":2868,"o":120.05,"t":"2026-01-20T05:00:00Z","v":197290,"vw":120.115051},{"c":120.84,"h":121.45,"l":119.6,"n":3659,"o":119.83,"t":"2026-01-21T05:00:00Z","v":718661,"vw":120.609917},{"c":121.73,"h":122.09,"l":121.37,"n":1547,"o":121.85,"t":"2026-01-22T05:00:00Z","v":152404,"vw":121.802064},{"c":121.71,"h":122.06,"l":121.32,"n":1365,"o":121.54,"t":"2026-01-23T05:00:00Z","v":135629,"vw":121.712461},{"c":122.37,"h":122.58,"l":121.79,"n":3051,"o":121.83,"t":"2026-01-26T05:00:00Z","v":595855,"vw":122.340448},{"c":122.76,"h":122.99,"l":122.455,"n":3004,"o":122.71,"t":"2026-01-27T05:00:00Z","v":372535,"vw":122.79995},{"c":122.73,"h":123.24,"l":122.5,"n":1699,"o":123.02,"t":"2026-01-28T05:00:00Z","v":314799,"vw":122.850469},{"c":122.24,"h":122.755,"l":120.4,"n":2985,"o":122.755,"t":"2026-01-29T05:00:00Z","v":300341,"vw":121.555815},{"c":121.62,"h":122.09,"l":120.88,"n":1408,"o":121.78,"t":"2026-01-30T05:00:00Z","v":93455,"vw":121.666666},{"c":122.24,"h":122.56,"l":121.09,"n":1904,"o":121.09,"t":"2026-02-02T05:00:00Z","v":150860,"vw":122.149011},{"c":120.63,"h":122.32,"l":119.69,"n":2765,"o":122.32,"t":"2026-02-03T05:00:00Z","v":274134,"vw":120.615387},{"c":119.97,"h":120.895,"l":119.14,"n":3646,"o":120.7,"t":"2026-02-04T05:00:00Z","v":274546,"vw":120.104334},{"c":118.3,"h":119.6,"l":118.055,"n":4021,"o":118.88,"t":"2026-02-05T05:00:00Z","v":448044,"vw":118.735209},{"c":120.65,"h":120.94,"l":118.98,"n":1836,"o":118.98,"t":"2026-02-06T05:00:00Z","v":159596,"vw":120.052818},{"c":121.36,"h":121.635,"l":120.2,"n":2154,"o":120.52,"t":"2026-02-09T05:00:00Z","v":500949,"vw":121.213744},{"c":120.91,"h":121.8793,"l":120.865,"n":2319,"o":121.46,"t":"2026-02-10T05:00:00Z","v":335246,"vw":121.445933},{"c":120.67,"h":121.83,"l":120.29,"n":1667,"o":121.81,"t":"2026-02-11T05:00:00Z","v":166711,"vw":120.811597},{"c":118.54,"h":121.18,"l":118.34,"n":2018,"o":120.99,"t":"2026-02-12T05:00:00Z","v":357963,"vw":119.968253},{"c":118.54,"h":119.3546,"l":117.87,"n":2023,"o":118.72,"t":"2026-02-13T05:00:00Z","v":211922,"vw":118.727169},{"c":118.78,"h":119.18,"l":117.44,"n":2772,"o":118.14,"t":"2026-02-17T05:00:00Z","v":296099,"vw":118.342445},{"c":119.47,"h":120,"l":118.78,"n":1879,"o":119.11,"t":"2026-02-18T05:00:00Z","v":192807,"vw":119.553488},{"c":119.09,"h":119.37,"l":118.54,"n":1747,"o":118.97,"t":"2026-02-19T05:00:00Z","v":167111,"vw":118.916619},{"c":119.99,"h":120.16,"l":118.73,"n":1752,"o":118.73,"t":"2026-02-20T05:00:00Z","v":186461,"vw":119.681356},{"c":118.46,"h":120,"l":118.11,"n":2714,"o":119.63,"t":"2026-02-23T05:00:00Z","v":249144,"vw":118.89271},{"c":119.39,"h":119.5577,"l":118.18,"n":1771,"o":118.44,"t":"2026-02-24T05:00:00Z","v":177180,"vw":119.233282},{"c":120.53,"h":120.68,"l":119.9,"n":1460,"o":119.9,"t":"2026-02-25T05:00:00Z","v":149100,"vw":120.417522},{"c":119.93,"h":120.69,"l":119.02,"n":1850,"o":120.69,"t":"2026-02-26T05:00:00Z","v":159771,"vw":119.679831},{"c":119.05,"h":119.185,"l":118.5,"n":2386,"o":118.67,"t":"2026-02-27T05:00:00Z","v":214948,"vw":118.833796},{"c":119.11,"h":119.53,"l":117.32,"n":2926,"o":117.32,"t":"2026-03-02T05:00:00Z","v":320471,"vw":118.914002},{"c":118.02,"h":118.5,"l":116.045,"n":5307,"o":117,"t":"2026-03-03T05:00:00Z","v":443886,"vw":117.382645},{"c":118.96,"h":119.35,"l":118.11,"n":1750,"o":118.4,"t":"2026-03-04T05:00:00Z","v":148978,"vw":118.967277},{"c":118.43,"h":119.01,"l":117.4,"n":3156,"o":118.45,"t":"2026-03-05T05:00:00Z","v":340133,"vw":118.149427},{"c":116.62,"h":117.38,"l":116.3,"n":3267,"o":116.85,"t":"2026-03-06T05:00:00Z","v":257558,"vw":116.846468},{"c":117.75,"h":118.05,"l":114.7558,"n":3497,"o":115.35,"t":"2026-03-09T04:00:00Z","v":612162,"vw":116.036521},{"c":117.56,"h":118.735,"l":117.1242,"n":1716,"o":117.76,"t":"2026-03-10T04:00:00Z","v":140763,"vw":117.869339},{"c":117.4,"h":118.12,"l":116.91,"n":2064,"o":117.61,"t":"2026-03-11T04:00:00Z","v":125670,"vw":117.297561},{"c":115.32,"h":116.57,"l":115.29,"n":2022,"o":116.57,"t":"2026-03-12T04:00:00Z","v":207607,"vw":115.878149},{"c":114.51,"h":116.35,"l":114.405,"n":2642,"o":115.87,"t":"2026-03-13T04:00:00Z","v":326314,"vw":114.986621},{"c":115.8,"h":116.395,"l":115.521,"n":2614,"o":115.61,"t":"2026-03-16T04:00:00Z","v":162776,"vw":115.886203},{"c":116.22,"h":116.85,"l":116.08,"n":1414,"o":116.28,"t":"2026-03-17T04:00:00Z","v":94891,"vw":116.361963},{"c":114.45,"h":115.9373,"l":114.45,"n":1779,"o":115.72,"t":"2026-03-18T04:00:00Z","v":163903,"vw":115.15016},{"c":114.16,"h":114.74,"l":113.38,"n":2116,"o":113.42,"t":"2026-03-19T04:00:00Z","v":201864,"vw":113.793257},{"c":112.08,"h":113.71,"l":111.52,"n":2702,"o":113.71,"t":"2026-03-20T04:00:00Z","v":225816,"vw":112.608851},{"c":113.42,"h":114.76,"l":113.18,"n":2573,"o":113.87,"t":"2026-03-23T04:00:00Z","v":208160,"vw":114.079693},{"c":112.74,"h":113.38,"l":112.26,"n":1719,"o":112.73,"t":"2026-03-24T04:00:00Z","v":280531,"vw":112.768854},{"c":113.48,"h":114.155,"l":112.92,"n":2578,"o":113.91,"t":"2026-03-25T04:00:00Z","v":215661,"vw":113.533516},{"c":111.27,"h":113.16,"l":111.21,"n":2012,"o":112.48,"t":"2026-03-26T04:00:00Z","v":172786,"vw":112.074017},{"c":108.95,"h":110.74,"l":108.785,"n":3569,"o":110.74,"t":"2026-03-27T04:00:00Z","v":262306,"vw":109.713288},{"c":108.58,"h":109.9689,"l":108.18,"n":2802,"o":109.91,"t":"2026-03-30T04:00:00Z","v":428530,"vw":109.107008},{"c":112.27,"h":112.42,"l":109.785,"n":3158,"o":109.89,"t":"2026-03-31T04:00:00Z","v":646973,"vw":111.733696},{"c":113.29,"h":113.93,"l":112.74,"n":3626,"o":113.01,"t":"2026-04-01T04:00:00Z","v":631660,"vw":113.279044},{"c":113.39,"h":113.68,"l":111.1995,"n":2076,"o":111.39,"t":"2026-04-02T04:00:00Z","v":169055,"vw":112.754973},{"c":113.99,"h":114.12,"l":113.38,"n":2195,"o":113.54,"t":"2026-04-06T04:00:00Z","v":156372,"vw":113.757938},{"c":114.04,"h":114.06,"l":112.465,"n":2012,"o":113.61,"t":"2026-04-07T04:00:00Z","v":147623,"vw":113.338868},{"c":117.26,"h":117.81,"l":116.58,"n":1985,"o":117.72,"t":"2026-04-08T04:00:00Z","v":176036,"vw":117.116008},{"c":117.94,"h":118.09,"l":116.63,"n":1692,"o":117.13,"t":"2026-04-09T04:00:00Z","v":198006,"vw":117.618117},{"c":117.88,"h":118.39,"l":117.72,"n":1456,"o":118.31,"t":"2026-04-10T04:00:00Z","v":150331,"vw":117.973259},{"c":119.38,"h":119.385,"l":117.34,"n":1834,"o":117.475,"t":"2026-04-13T04:00:00Z","v":147330,"vw":118.33646},{"c":121.13,"h":121.15,"l":119.86,"n":1527,"o":119.86,"t":"2026-04-14T04:00:00Z","v":210250,"vw":120.614558},{"c":122.39,"h":122.49,"l":121.33,"n":2356,"o":121.37,"t":"2026-04-15T04:00:00Z","v":306599,"vw":122.127362},{"c":122.74,"h":123.02,"l":122.15,"n":1745,"o":122.55,"t":"2026-04-16T04:00:00Z","v":423686,"vw":122.615463},{"c":124.62,"h":125.05,"l":123.78,"n":1766,"o":123.78,"t":"2026-04-17T04:00:00Z","v":138254,"vw":124.569345},{"c":124.45,"h":124.51,"l":123.88,"n":2806,"o":124.25,"t":"2026-04-20T04:00:00Z","v":368246,"vw":124.345291},{"c":123.67,"h":125.17,"l":123.52,"n":1817,"o":124.96,"t":"2026-04-21T04:00:00Z","v":117844,"vw":124.21639},{"c":125,"h":125.04,"l":124.27,"n":2437,"o":124.49,"t":"2026-04-22T04:00:00Z","v":407550,"vw":124.890101},{"c":124.07,"h":124.94,"l":122.94,"n":1401,"o":124.43,"t":"2026-04-23T04:00:00Z","v":173006,"vw":124.098355},{"c":125.28,"h":125.4,"l":124.315,"n":1602,"o":124.6,"t":"2026-04-24T04:00:00Z","v":121547,"vw":124.953021},{"c":125.55,"h":125.67,"l":125.06,"n":1405,"o":125.06,"t":"2026-04-27T04:00:00Z","v":105419,"vw":125.377128},{"c":124.69,"h":124.9714,"l":124.24,"n":1218,"o":124.71,"t":"2026-04-28T04:00:00Z","v":109939,"vw":124.583953},{"c":124.63,"h":124.7917,"l":124.1,"n":1247,"o":124.64,"t":"2026-04-29T04:00:00Z","v":150162,"vw":124.426074},{"c":125.77,"h":125.94,"l":124.3,"n":1663,"o":125.32,"t":"2026-04-30T04:00:00Z","v":539216,"vw":125.600342},{"c":126.33,"h":127.07,"l":126.15,"n":1541,"o":126.19,"t":"2026-05-01T04:00:00Z","v":92277,"vw":126.647745},{"c":125.95,"h":126.65,"l":125.3495,"n":1841,"o":126.22,"t":"2026-05-04T04:00:00Z","v":159086,"vw":126.118319},{"c":127.14,"h":127.33,"l":126.68,"n":1499,"o":126.72,"t":"2026-05-05T04:00:00Z","v":279185,"vw":127.062615},{"c":129.29,"h":129.4,"l":128.14,"n":2617,"o":128.14,"t":"2026-05-06T04:00:00Z","v":347939,"vw":128.856145},{"c":128.94,"h":129.92,"l":128.7055,"n":2303,"o":129.63,"t":"2026-05-07T04:00:00Z","v":502009,"vw":129.363575},{"c":130.2,"h":130.23,"l":129.56,"n":1631,"o":129.61,"t":"2026-05-08T04:00:00Z","v":131737,"vw":129.919828},{"c":130.27,"h":130.58,"l":129.895,"n":1709,"o":129.91,"t":"2026-05-11T04:00:00Z","v":136696,"vw":130.268306},{"c":129.78,"h":129.82,"l":128.59,"n":1430,"o":129.67,"t":"2026-05-12T04:00:00Z","v":100885,"vw":129.295454},{"c":130.64,"h":130.95,"l":129.5,"n":1334,"o":129.82,"t":"2026-05-13T04:00:00Z","v":144970,"vw":130.305017},{"c":131.67,"h":132.07,"l":130.82,"n":1501,"o":130.82,"t":"2026-05-14T04:00:00Z","v":114264,"vw":131.65972},{"c":129.93,"h":130.84,"l":129.73,"n":1696,"o":130.16,"t":"2026-05-15T04:00:00Z","v":103819,"vw":130.310759},{"c":129.68,"h":130.47,"l":128.835,"n":2392,"o":130.13,"t":"2026-05-18T04:00:00Z","v":198657,"vw":129.611496},{"c":128.79,"h":129.54,"l":128.395,"n":2528,"o":128.95,"t":"2026-05-19T04:00:00Z","v":258746,"vw":129.110969},{"c":130.52,"h":130.565,"l":128.93,"n":1765,"o":129.16,"t":"2026-05-20T04:00:00Z","v":132159,"vw":130.091029},{"c":130.94,"h":131.4,"l":129.82,"n":2295,"o":129.95,"t":"2026-05-21T04:00:00Z","v":138361,"vw":130.474366},{"c":131.47,"h":132.07,"l":131.26,"n":2335,"o":131.67,"t":"2026-05-22T04:00:00Z","v":177148,"vw":131.708435},{"c":132.55,"h":132.83,"l":132.07,"n":1833,"o":132.33,"t":"2026-05-26T04:00:00Z","v":122656,"vw":132.452588},{"c":132.71,"h":132.8901,"l":132.2,"n":1935,"o":132.785,"t":"2026-05-27T04:00:00Z","v":225972,"vw":132.641481},{"c":133.57,"h":133.74,"l":132.425,"n":2143,"o":132.66,"t":"2026-05-28T04:00:00Z","v":238027,"vw":133.308125},{"c":134.05,"h":134.37,"l":133.7,"n":2295,"o":133.85,"t":"2026-05-29T04:00:00Z","v":197210,"vw":134.118385},{"c":134.68,"h":134.99,"l":133.77,"n":2853,"o":133.77,"t":"2026-06-01T04:00:00Z","v":215636,"vw":134.327938},{"c":134.8,"h":134.9765,"l":134.29,"n":2298,"o":134.51,"t":"2026-06-02T04:00:00Z","v":429470,"vw":134.704247},{"c":133.61,"h":134.6838,"l":133.405,"n":1686,"o":134.63,"t":"2026-06-03T04:00:00Z","v":174348,"vw":133.885213},{"c":134.19,"h":134.44,"l":132.96,"n":1854,"o":132.96,"t":"2026-06-04T04:00:00Z","v":162454,"vw":133.729958},{"c":130.1,"h":133.31,"l":129.8401,"n":2624,"o":133.11,"t":"2026-06-05T04:00:00Z","v":298289,"vw":131.728581},{"c":130.56,"h":131.775,"l":130.47,"n":2866,"o":131.29,"t":"2026-06-08T04:00:00Z","v":309052,"vw":131.11619},{"c":130.12,"h":132.18,"l":127.44,"n":2253,"o":131.41,"t":"2026-06-09T04:00:00Z","v":179610,"vw":129.679885},{"c":127.91,"h":130.3439,"l":127.9,"n":2229,"o":129.13,"t":"2026-06-10T04:00:00Z","v":160725,"vw":128.825956},{"c":130.32,"h":130.68,"l":127.675,"n":2138,"o":128.48,"t":"2026-06-11T04:00:00Z","v":215412,"vw":129.175891},{"c":131,"h":131.455,"l":129.9,"n":1822,"o":130.81,"t":"2026-06-12T04:00:00Z","v":127463,"vw":130.803988},{"c":133.63,"h":134.09,"l":133.24,"n":2189,"o":133.24,"t":"2026-06-15T04:00:00Z","v":1334556,"vw":133.645221},{"c":132.57,"h":133.86,"l":132.555,"n":2010,"o":133.61,"t":"2026-06-16T04:00:00Z","v":385913,"vw":133.091263},{"c":130.82,"h":133.08,"l":130.67,"n":1673,"o":132.95,"t":"2026-06-17T04:00:00Z","v":161315,"vw":132.516889},{"c":132.38,"h":132.6,"l":131.625,"n":1523,"o":132.47,"t":"2026-06-18T04:00:00Z","v":158638,"vw":132.258684},{"c":131.7,"h":132.99,"l":131.61,"n":2872,"o":132.42,"t":"2026-06-22T04:00:00Z","v":184229,"vw":132.008814},{"c":129.72,"h":130.85,"l":129.32,"n":2995,"o":129.32,"t":"2026-06-23T04:00:00Z","v":248637,"vw":130.291043},{"c":129.65,"h":131.02,"l":129.23,"n":2051,"o":130.01,"t":"2026-06-24T04:00:00Z","v":344624,"vw":130.217858},{"c":129.45,"h":130.98,"l":128.83,"n":2050,"o":130.98,"t":"2026-06-25T04:00:00Z","v":357072,"vw":129.592865},{"c":129.1,"h":130.09,"l":128.475,"n":1664,"o":128.61,"t":"2026-06-26T04:00:00Z","v":107632,"vw":129.509929},{"c":131.21,"h":131.31,"l":129.46,"n":1947,"o":130.305,"t":"2026-06-29T04:00:00Z","v":121564,"vw":130.707366},{"c":132.24,"h":132.525,"l":131.15,"n":1796,"o":131.15,"t":"2026-06-30T04:00:00Z","v":176484,"vw":132.047194},{"c":132.3,"h":133.09,"l":131.71,"n":2028,"o":132.1,"t":"2026-07-01T04:00:00Z","v":306617,"vw":132.680119},{"c":131.9,"h":133.2799,"l":131.04,"n":1871,"o":132.68,"t":"2026-07-02T04:00:00Z","v":126322,"vw":131.80039},{"c":133.1,"h":133.38,"l":132.445,"n":1998,"o":132.59,"t":"2026-07-06T04:00:00Z","v":98024,"vw":132.946231},{"c":132.29,"h":133.09,"l":131.905,"n":1672,"o":132.8,"t":"2026-07-07T04:00:00Z","v":84171,"vw":132.410958},{"c":131.8,"h":131.975,"l":130.674,"n":2159,"o":131.6,"t":"2026-07-08T04:00:00Z","v":145561,"vw":131.443757},{"c":133.3,"h":133.36,"l":132,"n":1362,"o":132.2,"t":"2026-07-09T04:00:00Z","v":97892,"vw":132.725205},{"c":133.79,"h":133.91,"l":133.02,"n":1486,"o":133.08,"t":"2026-07-10T04:00:00Z","v":233132,"vw":133.614698},{"c":132.52,"h":133.445,"l":132.35,"n":1689,"o":133.34,"t":"2026-07-13T04:00:00Z","v":181408,"vw":132.953954},{"c":133.29,"h":133.4775,"l":132.6606,"n":1605,"o":133.34,"t":"2026-07-14T04:00:00Z","v":108797,"vw":133.220919},{"c":134,"h":134.21,"l":133.205,"n":1885,"o":133.8,"t":"2026-07-15T04:00:00Z","v":151634,"vw":133.713039},{"c":133.17,"h":133.955,"l":132.61,"n":1464,"o":133.68,"t":"2026-07-16T04:00:00Z","v":84467,"vw":133.391956},{"c":131.55,"h":132.33,"l":131.14,"n":1875,"o":131.22,"t":"2026-07-17T04:00:00Z","v":370954,"vw":131.559233},{"c":131.35,"h":132.57,"l":131.33,"n":2040,"o":132.25,"t":"2026-07-20T04:00:00Z","v":152508,"vw":131.99925},{"c":132.61,"h":132.69,"l":131.84,"n":1823,"o":132.1,"t":"2026-07-21T04:00:00Z","v":77789,"vw":132.383687},{"c":132.25,"h":132.74,"l":132.115,"n":1415,"o":132.16,"t":"2026-07-22T04:00:00Z","v":68578,"vw":132.462849},{"c":130.06,"h":130.985,"l":129.47,"n":2342,"o":130.51,"t":"2026-07-23T04:00:00Z","v":162366,"vw":130.118079},{"c":130.1,"h":131.03,"l":129.78,"n":1482,"o":130.06,"t":"2026-07-24T04:00:00Z","v":92028,"vw":130.212125},{"c":130.31,"h":131.5,"l":129.775,"n":1800,"o":131.36,"t":"2026-07-27T04:00:00Z","v":117271,"vw":130.331435},{"c":130.74,"h":131.0075,"l":129.655,"n":1361,"o":130.215,"t":"2026-07-28T04:00:00Z","v":81363,"vw":130.392876},{"c":128.71,"h":131.21,"l":128.708,"n":1830,"o":130.29,"t":"2026-07-29T04:00:00Z","v":99738,"vw":129.877797},{"c":131.13,"h":131.25,"l":129.83,"n":1535,"o":130,"t":"2026-07-30T04:00:00Z","v":111121,"vw":130.727558},{"c":132.02,"h":132.29,"l":130.31,"n":2111,"o":131.77,"t":"2026-07-31T04:00:00Z","v":230448,"vw":131.667559},{"c":134.05,"h":134.35,"l":132.55,"n":2145,"o":132.55,"t":"2026-08-03T04:00:00Z","v":117080,"vw":133.812514},{"c":136.42,"h":137,"l":134.5233,"n":2125,"o":134.57,"t":"2026-08-04T04:00:00Z","v":454181,"vw":136.380639},{"c":136.25,"h":137.6,"l":136.25,"n":1912,"o":137.26,"t":"2026-08-05T04:00:00Z","v":465071,"vw":136.604154},{"c":136.01,"h":136.68,"l":135.8601,"n":1810,"o":136.16,"t":"2026-08-06T04:00:00Z","v":265649,"vw":136.178008},{"c":137.11,"h":137.3,"l":136.56,"n":1811,"o":136.91,"t":"2026-08-07T04:00:00Z","v":123317,"vw":136.956597},{"c":136.84,"h":137.2599,"l":136.7,"n":1804,"o":136.94,"t":"2026-08-10T04:00:00Z","v":111243,"vw":136.953944},{"c":136.28,"h":137.34,"l":136.1,"n":1494,"o":137.34,"t":"2026-08-11T04:00:00Z","v":78234,"vw":136.623879},{"c":136.67,"h":137.29,"l":136.55,"n":1946,"o":137.1,"t":"2026-08-12T04:00:00Z","v":153687,"vw":136.732671},{"c":137.8,"h":138.12,"l":137.15,"n":2160,"o":137.22,"t":"2026-08-13T04:00:00Z","v":117532,"vw":137.682355},{"c":137.47,"h":138.08,"l":137.26,"n":1419,"o":137.88,"t":"2026-08-14T04:00:00Z","v":86045,"vw":137.597881},{"c":136.63,"h":137.66,"l":136.625,"n":2502,"o":137.45,"t":"2026-08-17T04:00:00Z","v":176613,"vw":137.008995},{"c":135.5,"h":136.08,"l":135.42,"n":2243,"o":135.71,"t":"2026-08-18T04:00:00Z","v":133176,"vw":135.722868},{"c":136.07,"h":136.5701,"l":135.76,"n":1434,"o":136.03,"t":"2026-08-19T04:00:00Z","v":101631,"vw":136.139247},{"c":134.99,"h":135.88,"l":134.935,"n":1900,"o":135.57,"t":"2026-08-20T04:00:00Z","v":155914,"vw":135.418747},{"c":135.75,"h":136.1,"l":135.34,"n":1736,"o":135.8,"t":"2026-08-21T04:00:00Z","v":145361,"vw":135.640852},{"c":135.28,"h":135.71,"l":135.07,"n":1916,"o":135.6,"t":"2026-08-24T04:00:00Z","v":118921,"vw":135.432952},{"c":135.85,"h":135.95,"l":135.33,"n":1866,"o":135.95,"t":"2026-08-25T04:00:00Z","v":276831,"vw":135.734585},{"c":135.71,"h":136.05,"l":135.41,"n":1308,"o":135.69,"t":"2026-08-26T04:00:00Z","v":161666,"vw":135.652141},{"c":136.89,"h":137.12,"l":136.02,"n":1430,"o":136.38,"t":"2026-08-27T04:00:00Z","v":134337,"vw":136.697157},{"c":136.54,"h":137.69,"l":136.39,"n":1847,"o":136.97,"t":"2026-08-28T04:00:00Z","v":269040,"vw":136.691703},{"c":136.13,"h":136.34,"l":135.685,"n":3205,"o":136.29,"t":"2026-08-31T04:00:00Z","v":196853,"vw":135.961449},{"c":134.85,"h":135.54,"l":134.54,"n":2130,"o":134.91,"t":"2026-09-01T04:00:00Z","v":443625,"vw":135.037035},{"c":135.58,"h":135.81,"l":134.97,"n":1557,"o":135.09,"t":"2026-09-02T04:00:00Z","v":161244,"vw":135.532647},{"c":137.13,"h":137.32,"l":136.055,"n":1667,"o":136.07,"t":"2026-09-03T04:00:00Z","v":143538,"vw":136.848437},{"c":136.66,"h":137.11,"l":136.42,"n":1377,"o":137.01,"t":"2026-09-04T04:00:00Z","v":64288,"vw":136.723787},{"c":135.72,"h":136.56,"l":135.6,"n":2647,"o":136.45,"t":"2026-09-08T04:00:00Z","v":123802,"vw":136.023771},{"c":134.99,"h":135.47,"l":134.7968,"n":1965,"o":135.47,"t":"2026-09-09T04:00:00Z","v":140575,"vw":135.145727},{"c":134.185,"h":134.58,"l":133.92,"n":2473,"o":133.96,"t":"2026-09-10T04:00:00Z","v":291033,"vw":134.105929},{"c":135.3,"h":135.75,"l":135.28,"n":1890,"o":135.43,"t":"2026-09-11T04:00:00Z","v":105111,"vw":135.481036},{"c":134.88,"h":135.4,"l":134.22,"n":2434,"o":134.22,"t":"2026-09-14T04:00:00Z","v":165921,"vw":134.680766},{"c":134.06,"h":134.73,"l":133.94,"n":2547,"o":134.73,"t":"2026-09-15T04:00:00Z","v":175488,"vw":134.123669},{"c":133.57,"h":134.96,"l":132.72,"n":1980,"o":134.53,"t":"2026-09-16T04:00:00Z","v":148612,"vw":134.269007},{"c":135.29,"h":135.5,"l":134.83,"n":1767,"o":135.5,"t":"2026-09-17T04:00:00Z","v":155409,"vw":135.225173},{"c":135.11,"h":135.45,"l":134.41,"n":1907,"o":135.06,"t":"2026-09-18T04:00:00Z","v":169537,"vw":134.896555},{"c":137.54,"h":137.7976,"l":136.01,"n":2409,"o":136.09,"t":"2026-09-21T04:00:00Z","v":141913,"vw":137.172062},{"c":137.57,"h":138.025,"l":137.4169,"n":2320,"o":137.56,"t":"2026-09-22T04:00:00Z","v":331144,"vw":137.676162},{"c":136.3,"h":137.57,"l":136.11,"n":2275,"o":137.57,"t":"2026-09-23T04:00:00Z","v":165709,"vw":136.538745},{"c":136.28,"h":136.49,"l":135.465,"n":1826,"o":135.55,"t":"2026-09-24T04:00:00Z","v":397927,"vw":136.041237},{"c":137.05,"h":137.205,"l":136.175,"n":2029,"o":136.76,"t":"2026-09-25T04:00:00Z","v":194611,"vw":136.807814},{"c":135.91,"h":136.67,"l":135.53,"n":2773,"o":136.48,"t":"2026-09-28T04:00:00Z","v":185438,"vw":136.089769},{"c":135.68,"h":136.39,"l":135.3211,"n":1803,"o":136.39,"t":"2026-09-29T04:00:00Z","v":135446,"vw":135.699484},{"c":135.53,"h":136.745,"l":135.53,"n":1837,"o":136.3,"t":"2026-09-30T04:00:00Z","v":144223,"vw":136.384107},{"c":135.65,"h":136.1151,"l":134.82,"n":2340,"o":135.96,"t":"2026-10-01T04:00:00Z","v":164952,"vw":135.365966},{"c":136.75,"h":137.45,"l":136.38,"n":2326,"o":137.02,"t":"2026-10-02T04:00:00Z","v":1088220,"vw":136.839641},{"c":137.8,"h":138.1196,"l":136.94,"n":2468,"o":136.96,"t":"2026-10-05T04:00:00Z","v":142732,"vw":137.621285},{"c":138.44,"h":138.88,"l":138.4,"n":1707,"o":138.51,"t":"2026-10-06T04:00:00Z","v":106567,"vw":138.566067},{"c":138.05,"h":138.2199,"l":137.435,"n":2107,"o":137.76,"t":"2026-10-07T04:00:00Z","v":182367,"vw":137.889776},{"c":137.19,"h":137.78,"l":136.615,"n":1791,"o":137.56,"t":"2026-10-08T04:00:00Z","v":93115,"vw":137.305945},{"c":138.02,"h":138.22,"l":137.5,"n":1721,"o":137.73,"t":"2026-10-09T04:00:00Z","v":137030,"vw":137.878975},{"c":137.72,"h":138.13,"l":137.61,"n":1562,"o":138.13,"t":"2026-10-12T04:00:00Z","v":99886,"vw":137.821818},{"c":137.7,"h":137.89,"l":137.4228,"n":1533,"o":137.53,"t":"2026-10-13T04:00:00Z","v":145112,"vw":137.693252},{"c":135.84,"h":137.35,"l":135.44,"n":1973,"o":136.97,"t":"2026-10-14T04:00:00Z","v":201709,"vw":136.173219},{"c":136.54,"h":136.73,"l":134.97,"n":2220,"o":134.97,"t":"2026-10-15T04:00:00Z","v":117533,"vw":136.077712},{"c":134.5,"h":136.85,"l":134,"n":1939,"o":136.7,"t":"2026-10-16T04:00:00Z","v":91987,"vw":135.231819},{"c":135.29,"h":135.97,"l":135.09,"n":2203,"o":135.3,"t":"2026-10-19T04:00:00Z","v":154573,"vw":135.492671},{"c":135.82,"h":136.51,"l":134.95,"n":1620,"o":135.13,"t":"2026-10-20T04:00:00Z","v":104322,"vw":135.860524},{"c":136.6,"h":136.885,"l":135.8,"n":1552,"o":136.11,"t":"2026-10-21T04:00:00Z","v":86490,"vw":136.398415},{"c":135.09,"h":135.65,"l":134.6567,"n":1065,"o":135.19,"t":"2026-10-22T04:00:00Z","v":53244,"vw":134.981896}],"volatilityBars":[{"c":136.22,"h":136.22,"l":136.01,"n":155,"o":136.09,"t":"2026-09-21T13:30:00Z","v":10669,"vw":136.078841},{"c":136.4,"h":136.4,"l":136.27,"n":24,"o":136.27,"t":"2026-09-21T13:45:00Z","v":2597,"vw":136.364752},{"c":136.48,"h":136.48,"l":136.335,"n":65,"o":136.3701,"t":"2026-09-21T14:00:00Z","v":3344,"vw":136.395262},{"c":136.6201,"h":136.72,"l":136.55,"n":29,"o":136.55,"t":"2026-09-21T14:15:00Z","v":5301,"vw":136.558777},{"c":136.62,"h":136.73,"l":136.62,"n":85,"o":136.68,"t":"2026-09-21T14:30:00Z","v":4759,"vw":136.694261},{"c":136.69,"h":136.6999,"l":136.63,"n":26,"o":136.64,"t":"2026-09-21T14:45:00Z","v":1270,"vw":136.64867},{"c":136.73,"h":136.73,"l":136.695,"n":34,"o":136.7,"t":"2026-09-21T15:00:00Z","v":1514,"vw":136.716988},{"c":136.83,"h":136.84,"l":136.795,"n":56,"o":136.795,"t":"2026-09-21T15:15:00Z","v":2574,"vw":136.820259},{"c":136.82,"h":136.82,"l":136.81,"n":11,"o":136.815,"t":"2026-09-21T15:30:00Z","v":880,"vw":136.81804},{"c":136.915,"h":137.05,"l":136.915,"n":66,"o":136.955,"t":"2026-09-21T15:45:00Z","v":3653,"vw":136.991077},{"c":137.095,"h":137.17,"l":136.94,"n":52,"o":136.94,"t":"2026-09-21T16:00:00Z","v":4403,"vw":137.121661},{"c":137.16,"h":137.16,"l":137.09,"n":31,"o":137.1499,"t":"2026-09-21T16:15:00Z","v":11019,"vw":137.126116},{"c":137.1962,"h":137.31,"l":137.17,"n":40,"o":137.215,"t":"2026-09-21T16:30:00Z","v":2332,"vw":137.214557},{"c":137.2,"h":137.25,"l":137.2,"n":35,"o":137.23,"t":"2026-09-21T16:45:00Z","v":2258,"vw":137.224104},{"c":137.335,"h":137.335,"l":137.25,"n":73,"o":137.2651,"t":"2026-09-21T17:00:00Z","v":9678,"vw":137.280528},{"c":137.315,"h":137.37,"l":137.2901,"n":43,"o":137.3463,"t":"2026-09-21T17:15:00Z","v":3802,"vw":137.329917},{"c":137.265,"h":137.34,"l":137.265,"n":28,"o":137.34,"t":"2026-09-21T17:30:00Z","v":1959,"vw":137.30652},{"c":137.37,"h":137.395,"l":137.355,"n":12,"o":137.385,"t":"2026-09-21T17:45:00Z","v":624,"vw":137.377727},{"c":137.45,"h":137.4699,"l":137.45,"n":10,"o":137.4699,"t":"2026-09-21T18:00:00Z","v":1357,"vw":137.458618},{"c":137.56,"h":137.56,"l":137.55,"n":14,"o":137.55,"t":"2026-09-21T18:15:00Z","v":1371,"vw":137.556048},{"c":137.5451,"h":137.57,"l":137.525,"n":13,"o":137.57,"t":"2026-09-21T18:30:00Z","v":11641,"vw":137.564751},{"c":137.65,"h":137.7099,"l":137.61,"n":46,"o":137.62,"t":"2026-09-21T18:45:00Z","v":5152,"vw":137.693953},{"c":137.68,"h":137.68,"l":137.63,"n":33,"o":137.655,"t":"2026-09-21T19:00:00Z","v":11960,"vw":137.667837},{"c":137.69,"h":137.71,"l":137.68,"n":36,"o":137.71,"t":"2026-09-21T19:15:00Z","v":6167,"vw":137.696274},{"c":137.73,"h":137.7976,"l":137.67,"n":30,"o":137.67,"t":"2026-09-21T19:30:00Z","v":2572,"vw":137.755905},{"c":137.55,"h":137.73,"l":137.54,"n":112,"o":137.73,"t":"2026-09-21T19:45:00Z","v":9609,"vw":137.591655},{"c":137.4,"h":137.54,"l":137.26,"n":32,"o":137.54,"t":"2026-09-21T20:00:00Z","v":8465,"vw":137.355098},{"c":137.96,"h":138.025,"l":137.56,"n":171,"o":137.56,"t":"2026-09-22T13:30:00Z","v":19618,"vw":137.787453},{"c":137.785,"h":137.925,"l":137.785,"n":19,"o":137.925,"t":"2026-09-22T13:45:00Z","v":1813,"vw":137.887939},{"c":137.89,"h":137.93,"l":137.78,"n":57,"o":137.82,"t":"2026-09-22T14:00:00Z","v":66939,"vw":137.795526},{"c":137.74,"h":137.785,"l":137.74,"n":13,"o":137.751,"t":"2026-09-22T14:15:00Z","v":14805,"vw":137.782104},{"c":137.56,"h":137.84,"l":137.56,"n":39,"o":137.625,"t":"2026-09-22T14:30:00Z","v":2472,"vw":137.709754},{"c":137.65,"h":137.67,"l":137.53,"n":16,"o":137.535,"t":"2026-09-22T14:45:00Z","v":12459,"vw":137.543619},{"c":137.5253,"h":137.65,"l":137.5253,"n":62,"o":137.6499,"t":"2026-09-22T15:00:00Z","v":19581,"vw":137.613044},{"c":137.6,"h":137.615,"l":137.59,"n":11,"o":137.615,"t":"2026-09-22T15:15:00Z","v":714,"vw":137.601038},{"c":137.45,"h":137.56,"l":137.4169,"n":33,"o":137.56,"t":"2026-09-22T15:30:00Z","v":5983,"vw":137.448686},{"c":137.48,"h":137.495,"l":137.45,"n":13,"o":137.495,"t":"2026-09-22T15:45:00Z","v":850,"vw":137.466327},{"c":137.54,"h":137.54,"l":137.473,"n":14,"o":137.5,"t":"2026-09-22T16:00:00Z","v":780,"vw":137.504918},{"c":137.455,"h":137.54,"l":137.455,"n":20,"o":137.5357,"t":"2026-09-22T16:15:00Z","v":1487,"vw":137.514996},{"c":137.5199,"h":137.53,"l":137.48,"n":25,"o":137.49,"t":"2026-09-22T16:30:00Z","v":2703,"vw":137.511896},{"c":137.625,"h":137.64,"l":137.52,"n":30,"o":137.53,"t":"2026-09-22T16:45:00Z","v":5173,"vw":137.572638},{"c":137.59,"h":137.6192,"l":137.545,"n":33,"o":137.5916,"t":"2026-09-22T17:00:00Z","v":4178,"vw":137.580213},{"c":137.64,"h":137.64,"l":137.5451,"n":28,"o":137.5451,"t":"2026-09-22T17:15:00Z","v":3715,"vw":137.574304},{"c":137.6,"h":137.6,"l":137.55,"n":23,"o":137.59,"t":"2026-09-22T17:30:00Z","v":2638,"vw":137.584671},{"c":137.81,"h":137.81,"l":137.6,"n":134,"o":137.63,"t":"2026-09-22T17:45:00Z","v":4579,"vw":137.722009},{"c":137.7701,"h":137.7718,"l":137.7163,"n":12,"o":137.7163,"t":"2026-09-22T18:00:00Z","v":3836,"vw":137.761314},{"c":137.76,"h":137.79,"l":137.76,"n":32,"o":137.77,"t":"2026-09-22T18:15:00Z","v":2350,"vw":137.77401},{"c":137.755,"h":137.7724,"l":137.691,"n":25,"o":137.755,"t":"2026-09-22T18:30:00Z","v":6609,"vw":137.714873},{"c":137.675,"h":137.77,"l":137.675,"n":29,"o":137.75,"t":"2026-09-22T18:45:00Z","v":2778,"vw":137.737753},{"c":137.76,"h":137.76,"l":137.71,"n":40,"o":137.7199,"t":"2026-09-22T19:00:00Z","v":1200,"vw":137.723969},{"c":137.82,"h":137.82,"l":137.735,"n":109,"o":137.735,"t":"2026-09-22T19:15:00Z","v":8906,"vw":137.780687},{"c":137.82,"h":137.885,"l":137.805,"n":21,"o":137.88,"t":"2026-09-22T19:30:00Z","v":1307,"vw":137.829198},{"c":137.61,"h":137.885,"l":137.56,"n":509,"o":137.875,"t":"2026-09-22T19:45:00Z","v":95435,"vw":137.628545},{"c":137.57,"h":137.57,"l":137.57,"n":9,"o":137.57,"t":"2026-09-22T20:00:00Z","v":25386,"vw":137.57},{"c":138.1121,"h":138.1121,"l":138.1121,"n":1,"o":138.1121,"t":"2026-09-22T21:00:00Z","v":1148,"vw":138.1121},{"c":137.31,"h":137.57,"l":137.31,"n":158,"o":137.57,"t":"2026-09-23T13:30:00Z","v":11749,"vw":137.434784},{"c":136.93,"h":137.11,"l":136.93,"n":17,"o":137.11,"t":"2026-09-23T13:45:00Z","v":1788,"vw":137.003247},{"c":136.615,"h":136.955,"l":136.615,"n":34,"o":136.955,"t":"2026-09-23T14:00:00Z","v":1465,"vw":136.822574},{"c":136.445,"h":136.56,"l":136.445,"n":15,"o":136.53,"t":"2026-09-23T14:15:00Z","v":1926,"vw":136.521509},{"c":136.515,"h":136.675,"l":136.5,"n":33,"o":136.59,"t":"2026-09-23T14:30:00Z","v":2706,"vw":136.590666},{"c":136.84,"h":136.87,"l":136.5601,"n":101,"o":136.5601,"t":"2026-09-23T14:45:00Z","v":19388,"vw":136.668264},{"c":136.725,"h":136.775,"l":136.725,"n":13,"o":136.775,"t":"2026-09-23T15:00:00Z","v":1016,"vw":136.761831},{"c":136.725,"h":136.73,"l":136.7,"n":16,"o":136.72,"t":"2026-09-23T15:15:00Z","v":12777,"vw":136.713981},{"c":136.58,"h":136.61,"l":136.58,"n":25,"o":136.6,"t":"2026-09-23T15:30:00Z","v":2232,"vw":136.5921},{"c":136.5,"h":136.635,"l":136.485,"n":39,"o":136.635,"t":"2026-09-23T15:45:00Z","v":2628,"vw":136.538413},{"c":136.47,"h":136.49,"l":136.47,"n":14,"o":136.49,"t":"2026-09-23T16:00:00Z","v":1211,"vw":136.483824},{"c":136.4303,"h":136.54,"l":136.4303,"n":18,"o":136.54,"t":"2026-09-23T16:15:00Z","v":1617,"vw":136.440035},{"c":136.44,"h":136.51,"l":136.44,"n":16,"o":136.51,"t":"2026-09-23T16:30:00Z","v":1657,"vw":136.477339},{"c":136.25,"h":136.3499,"l":136.25,"n":37,"o":136.34,"t":"2026-09-23T16:45:00Z","v":2335,"vw":136.325211},{"c":136.205,"h":136.295,"l":136.11,"n":35,"o":136.295,"t":"2026-09-23T17:00:00Z","v":2632,"vw":136.181685},{"c":136.27,"h":136.325,"l":136.21,"n":22,"o":136.21,"t":"2026-09-23T17:15:00Z","v":1441,"vw":136.257343},{"c":136.47,"h":136.47,"l":136.27,"n":77,"o":136.28,"t":"2026-09-23T17:30:00Z","v":6527,"vw":136.295859},{"c":136.4799,"h":136.48,"l":136.47,"n":95,"o":136.48,"t":"2026-09-23T17:45:00Z","v":1422,"vw":136.478414},{"c":136.487,"h":136.5,"l":136.4,"n":42,"o":136.495,"t":"2026-09-23T18:00:00Z","v":3237,"vw":136.469994},{"c":136.445,"h":136.49,"l":136.445,"n":16,"o":136.47,"t":"2026-09-23T18:15:00Z","v":692,"vw":136.473307},{"c":136.4,"h":136.4,"l":136.37,"n":12,"o":136.37,"t":"2026-09-23T18:30:00Z","v":968,"vw":136.391028},{"c":136.46,"h":136.46,"l":136.38,"n":47,"o":136.445,"t":"2026-09-23T18:45:00Z","v":3921,"vw":136.414945},{"c":136.39,"h":136.46,"l":136.39,"n":55,"o":136.45,"t":"2026-09-23T19:00:00Z","v":9825,"vw":136.419599},{"c":136.3215,"h":136.395,"l":136.32,"n":86,"o":136.395,"t":"2026-09-23T19:15:00Z","v":4245,"vw":136.347651},{"c":136.32,"h":136.41,"l":136.3,"n":74,"o":136.351,"t":"2026-09-23T19:30:00Z","v":6116,"vw":136.373329},{"c":136.37,"h":136.44,"l":136.165,"n":343,"o":136.34,"t":"2026-09-23T19:45:00Z","v":41248,"vw":136.317553},{"c":136.3,"h":136.349,"l":136.3,"n":15,"o":136.349,"t":"2026-09-23T20:00:00Z","v":4766,"vw":136.302902},{"c":135.72,"h":135.83,"l":135.55,"n":68,"o":135.55,"t":"2026-09-24T13:30:00Z","v":3695,"vw":135.623032},{"c":135.745,"h":135.7799,"l":135.6501,"n":36,"o":135.675,"t":"2026-09-24T13:45:00Z","v":8682,"vw":135.700019},{"c":135.99,"h":135.99,"l":135.825,"n":63,"o":135.84,"t":"2026-09-24T14:00:00Z","v":3880,"vw":135.902792},{"c":135.92,"h":135.96,"l":135.88,"n":26,"o":135.89,"t":"2026-09-24T14:15:00Z","v":11340,"vw":135.950837},{"c":135.82,"h":135.9384,"l":135.82,"n":23,"o":135.925,"t":"2026-09-24T14:30:00Z","v":2042,"vw":135.912325},{"c":135.68,"h":135.88,"l":135.68,"n":35,"o":135.795,"t":"2026-09-24T14:45:00Z","v":6373,"vw":135.702126},{"c":135.57,"h":135.66,"l":135.57,"n":23,"o":135.66,"t":"2026-09-24T15:00:00Z","v":954,"vw":135.619061},{"c":135.495,"h":135.63,"l":135.4934,"n":36,"o":135.4934,"t":"2026-09-24T15:15:00Z","v":2877,"vw":135.565731},{"c":135.5258,"h":135.55,"l":135.47,"n":61,"o":135.5099,"t":"2026-09-24T15:30:00Z","v":2969,"vw":135.524528},{"c":135.6101,"h":135.62,"l":135.465,"n":23,"o":135.545,"t":"2026-09-24T15:45:00Z","v":932,"vw":135.54546},{"c":135.655,"h":135.655,"l":135.52,"n":23,"o":135.52,"t":"2026-09-24T16:00:00Z","v":2057,"vw":135.5484},{"c":136.2,"h":136.32,"l":135.75,"n":102,"o":135.805,"t":"2026-09-24T16:15:00Z","v":6126,"vw":136.152072},{"c":136.3095,"h":136.49,"l":136.145,"n":13,"o":136.145,"t":"2026-09-24T16:30:00Z","v":3968,"vw":136.294096},{"c":136.455,"h":136.485,"l":136.3,"n":32,"o":136.3,"t":"2026-09-24T16:45:00Z","v":2956,"vw":136.385359},{"c":136.4034,"h":136.42,"l":136.32,"n":73,"o":136.37,"t":"2026-09-24T17:00:00Z","v":9451,"vw":136.378553},{"c":136.235,"h":136.415,"l":136.21,"n":25,"o":136.39,"t":"2026-09-24T17:15:00Z","v":1646,"vw":136.282141},{"c":136.045,"h":136.28,"l":136.045,"n":32,"o":136.28,"t":"2026-09-24T17:30:00Z","v":4046,"vw":136.157399},{"c":136.1263,"h":136.1263,"l":136,"n":23,"o":136,"t":"2026-09-24T17:45:00Z","v":3561,"vw":136.037289},{"c":135.947,"h":135.95,"l":135.9396,"n":13,"o":135.9396,"t":"2026-09-24T18:00:00Z","v":1038,"vw":135.947178},{"c":136.27,"h":136.285,"l":136.18,"n":48,"o":136.185,"t":"2026-09-24T18:15:00Z","v":3106,"vw":136.237485},{"c":136.346,"h":136.41,"l":136.238,"n":39,"o":136.2895,"t":"2026-09-24T18:30:00Z","v":3682,"vw":136.317265},{"c":136.43,"h":136.43,"l":136.3378,"n":6,"o":136.3378,"t":"2026-09-24T18:45:00Z","v":649,"vw":136.35579},{"c":136.33,"h":136.4,"l":136.33,"n":36,"o":136.4,"t":"2026-09-24T19:00:00Z","v":2452,"vw":136.379258},{"c":136.3701,"h":136.3701,"l":136.295,"n":23,"o":136.295,"t":"2026-09-24T19:15:00Z","v":1895,"vw":136.357114},{"c":136.37,"h":136.39,"l":136.31,"n":34,"o":136.339,"t":"2026-09-24T19:30:00Z","v":6788,"vw":136.339402},{"c":136.35,"h":136.415,"l":136.34,"n":57,"o":136.415,"t":"2026-09-24T19:45:00Z","v":4290,"vw":136.375674},{"c":136.28,"h":136.28,"l":136.28,"n":10,"o":136.28,"t":"2026-09-24T20:00:00Z","v":286169,"vw":136.28},{"c":136.78,"h":136.845,"l":136.4617,"n":84,"o":136.76,"t":"2026-09-25T13:30:00Z","v":7648,"vw":136.692836},{"c":136.7522,"h":136.91,"l":136.7522,"n":15,"o":136.76,"t":"2026-09-25T13:45:00Z","v":6242,"vw":136.786515},{"c":136.33,"h":136.7199,"l":136.26,"n":58,"o":136.7199,"t":"2026-09-25T14:00:00Z","v":3564,"vw":136.518123},{"c":136.38,"h":136.455,"l":136.175,"n":99,"o":136.175,"t":"2026-09-25T14:15:00Z","v":25633,"vw":136.264564},{"c":136.39,"h":136.569,"l":136.38,"n":27,"o":136.42,"t":"2026-09-25T14:30:00Z","v":3592,"vw":136.422939},{"c":136.57,"h":136.605,"l":136.43,"n":49,"o":136.44,"t":"2026-09-25T14:45:00Z","v":4984,"vw":136.549528},{"c":136.805,"h":136.805,"l":136.752,"n":17,"o":136.76,"t":"2026-09-25T15:00:00Z","v":1345,"vw":136.759521},{"c":136.6437,"h":136.73,"l":136.6437,"n":11,"o":136.685,"t":"2026-09-25T15:15:00Z","v":1453,"vw":136.667509},{"c":136.408,"h":136.75,"l":136.408,"n":49,"o":136.7,"t":"2026-09-25T15:30:00Z","v":2526,"vw":136.620585},{"c":136.685,"h":136.685,"l":136.38,"n":88,"o":136.42,"t":"2026-09-25T15:45:00Z","v":6927,"vw":136.488122},{"c":137.16,"h":137.17,"l":137.065,"n":25,"o":137.065,"t":"2026-09-25T16:00:00Z","v":1923,"vw":137.133899},{"c":136.925,"h":137.17,"l":136.865,"n":63,"o":137.17,"t":"2026-09-25T16:15:00Z","v":5095,"vw":136.96485},{"c":137.025,"h":137.18,"l":137.01,"n":66,"o":137.16,"t":"2026-09-25T16:30:00Z","v":4225,"vw":137.106352},{"c":136.92,"h":137.065,"l":136.92,"n":42,"o":137.065,"t":"2026-09-25T16:45:00Z","v":2505,"vw":136.980118},{"c":137.115,"h":137.115,"l":137.01,"n":26,"o":137.01,"t":"2026-09-25T17:00:00Z","v":3199,"vw":137.063},{"c":137.1001,"h":137.115,"l":137.075,"n":15,"o":137.115,"t":"2026-09-25T17:15:00Z","v":1185,"vw":137.083904},{"c":137.1055,"h":137.1055,"l":136.995,"n":60,"o":137.09,"t":"2026-09-25T17:30:00Z","v":7524,"vw":137.050159},{"c":137.08,"h":137.0883,"l":137.0423,"n":11,"o":137.065,"t":"2026-09-25T17:45:00Z","v":1392,"vw":137.06648},{"c":137.085,"h":137.11,"l":137.06,"n":14,"o":137.11,"t":"2026-09-25T18:00:00Z","v":731,"vw":137.080183},{"c":137.0499,"h":137.13,"l":137.02,"n":31,"o":137.13,"t":"2026-09-25T18:15:00Z","v":22089,"vw":137.116863},{"c":137.005,"h":137.1063,"l":136.98,"n":11,"o":137.1001,"t":"2026-09-25T18:30:00Z","v":1382,"vw":137.068683},{"c":136.99,"h":137.02,"l":136.99,"n":10,"o":137.02,"t":"2026-09-25T18:45:00Z","v":1150,"vw":137.017273},{"c":137.055,"h":137.055,"l":136.98,"n":38,"o":136.995,"t":"2026-09-25T19:00:00Z","v":2710,"vw":137.001884},{"c":136.895,"h":137.0272,"l":136.895,"n":17,"o":137.0272,"t":"2026-09-25T19:15:00Z","v":2057,"vw":136.993569},{"c":137.07,"h":137.07,"l":136.89,"n":78,"o":136.925,"t":"2026-09-25T19:30:00Z","v":10928,"vw":136.931287},{"c":137.12,"h":137.205,"l":137.05,"n":159,"o":137.195,"t":"2026-09-25T19:45:00Z","v":18315,"vw":137.105998},{"c":137.05,"h":137.05,"l":137.05,"n":8,"o":137.05,"t":"2026-09-25T20:00:00Z","v":36395,"vw":137.05},{"c":136.29,"h":136.4852,"l":136.2,"n":134,"o":136.48,"t":"2026-09-28T13:30:00Z","v":13899,"vw":136.400855},{"c":136.255,"h":136.36,"l":136.13,"n":38,"o":136.13,"t":"2026-09-28T13:45:00Z","v":9223,"vw":136.236268},{"c":136.125,"h":136.375,"l":136.125,"n":91,"o":136.29,"t":"2026-09-28T14:00:00Z","v":3899,"vw":136.250516},{"c":136.23,"h":136.2999,"l":136.145,"n":37,"o":136.145,"t":"2026-09-28T14:15:00Z","v":13335,"vw":136.20552},{"c":135.795,"h":136.1862,"l":135.79,"n":107,"o":136.1862,"t":"2026-09-28T14:30:00Z","v":10133,"vw":135.913035},{"c":135.61,"h":135.75,"l":135.53,"n":49,"o":135.75,"t":"2026-09-28T14:45:00Z","v":5260,"vw":135.633856},{"c":135.7901,"h":135.885,"l":135.62,"n":43,"o":135.635,"t":"2026-09-28T15:00:00Z","v":3860,"vw":135.77744},{"c":135.805,"h":135.8184,"l":135.73,"n":52,"o":135.8184,"t":"2026-09-28T15:15:00Z","v":5183,"vw":135.781879},{"c":135.74,"h":135.83,"l":135.74,"n":24,"o":135.83,"t":"2026-09-28T15:30:00Z","v":5139,"vw":135.76402},{"c":135.8683,"h":135.8683,"l":135.74,"n":40,"o":135.745,"t":"2026-09-28T15:45:00Z","v":1730,"vw":135.789293},{"c":135.92,"h":135.94,"l":135.83,"n":65,"o":135.88,"t":"2026-09-28T16:00:00Z","v":5474,"vw":135.879638},{"c":136.67,"h":136.67,"l":135.89,"n":89,"o":135.92,"t":"2026-09-28T16:15:00Z","v":5733,"vw":136.219198},{"c":136.305,"h":136.45,"l":136.305,"n":28,"o":136.42,"t":"2026-09-28T16:30:00Z","v":3723,"vw":136.415038},{"c":136.245,"h":136.27,"l":136.142,"n":88,"o":136.235,"t":"2026-09-28T16:45:00Z","v":6960,"vw":136.219454},{"c":136.515,"h":136.6,"l":136.13,"n":82,"o":136.18,"t":"2026-09-28T17:00:00Z","v":6428,"vw":136.280874},{"c":136.215,"h":136.4699,"l":136.2119,"n":48,"o":136.4,"t":"2026-09-28T17:15:00Z","v":1899,"vw":136.323173},{"c":136.235,"h":136.265,"l":136.22,"n":14,"o":136.265,"t":"2026-09-28T17:30:00Z","v":1343,"vw":136.227873},{"c":136.235,"h":136.28,"l":136.22,"n":149,"o":136.26,"t":"2026-09-28T17:45:00Z","v":3082,"vw":136.25022},{"c":136.27,"h":136.278,"l":136.18,"n":24,"o":136.2599,"t":"2026-09-28T18:00:00Z","v":2414,"vw":136.247487},{"c":136.17,"h":136.3,"l":136.17,"n":26,"o":136.3,"t":"2026-09-28T18:15:00Z","v":1892,"vw":136.275412},{"c":136.15,"h":136.2,"l":136.14,"n":102,"o":136.18,"t":"2026-09-28T18:30:00Z","v":9825,"vw":136.17476},{"c":136.22,"h":136.28,"l":136.21,"n":80,"o":136.22,"t":"2026-09-28T18:45:00Z","v":8362,"vw":136.227809},{"c":136,"h":136.15,"l":136,"n":50,"o":136.1365,"t":"2026-09-28T19:00:00Z","v":4972,"vw":136.117052},{"c":136.04,"h":136.075,"l":135.99,"n":72,"o":136,"t":"2026-09-28T19:15:00Z","v":7035,"vw":136.043299},{"c":135.9176,"h":136.055,"l":135.89,"n":140,"o":136,"t":"2026-09-28T19:30:00Z","v":11897,"vw":135.993209},{"c":135.915,"h":135.95,"l":135.82,"n":186,"o":135.95,"t":"2026-09-28T19:45:00Z","v":17846,"vw":135.901337},{"c":135.91,"h":135.91,"l":135.91,"n":11,"o":135.91,"t":"2026-09-28T20:00:00Z","v":2511,"vw":135.91},{"c":135.91,"h":136.75,"l":135.8,"n":42,"o":136.75,"t":"2026-09-29T09:00:00Z","v":2271,"vw":136.079089},{"c":135.85,"h":136.39,"l":135.85,"n":93,"o":136.39,"t":"2026-09-29T13:30:00Z","v":5570,"vw":136.20683},{"c":135.79,"h":135.9559,"l":135.79,"n":27,"o":135.82,"t":"2026-09-29T13:45:00Z","v":3651,"vw":135.921931},{"c":135.9,"h":135.93,"l":135.8055,"n":53,"o":135.8422,"t":"2026-09-29T14:00:00Z","v":18998,"vw":135.831743},{"c":135.975,"h":135.975,"l":135.815,"n":49,"o":135.8695,"t":"2026-09-29T14:15:00Z","v":10785,"vw":135.848874},{"c":135.92,"h":135.9697,"l":135.87,"n":24,"o":135.95,"t":"2026-09-29T14:30:00Z","v":1382,"vw":135.925717},{"c":135.97,"h":135.97,"l":135.9001,"n":27,"o":135.9001,"t":"2026-09-29T14:45:00Z","v":6618,"vw":135.962887},{"c":135.6735,"h":135.81,"l":135.6735,"n":26,"o":135.81,"t":"2026-09-29T15:00:00Z","v":3478,"vw":135.772608},{"c":135.48,"h":135.71,"l":135.47,"n":32,"o":135.71,"t":"2026-09-29T15:15:00Z","v":2914,"vw":135.506672},{"c":135.625,"h":135.625,"l":135.62,"n":8,"o":135.62,"t":"2026-09-29T15:30:00Z","v":1009,"vw":135.620811},{"c":135.49,"h":135.58,"l":135.4627,"n":29,"o":135.58,"t":"2026-09-29T15:45:00Z","v":2985,"vw":135.52295},{"c":135.52,"h":135.52,"l":135.415,"n":6,"o":135.415,"t":"2026-09-29T16:00:00Z","v":2018,"vw":135.475448},{"c":135.535,"h":135.5451,"l":135.46,"n":25,"o":135.46,"t":"2026-09-29T16:15:00Z","v":3905,"vw":135.490035},{"c":135.51,"h":135.51,"l":135.4835,"n":7,"o":135.4835,"t":"2026-09-29T16:30:00Z","v":15787,"vw":135.49957},{"c":135.43,"h":135.43,"l":135.37,"n":19,"o":135.41,"t":"2026-09-29T16:45:00Z","v":1312,"vw":135.408015},{"c":135.37,"h":135.37,"l":135.37,"n":2,"o":135.37,"t":"2026-09-29T17:00:00Z","v":530,"vw":135.37},{"c":135.45,"h":135.45,"l":135.3211,"n":17,"o":135.37,"t":"2026-09-29T17:15:00Z","v":4310,"vw":135.381553},{"c":135.475,"h":135.4847,"l":135.4,"n":20,"o":135.455,"t":"2026-09-29T17:30:00Z","v":2161,"vw":135.461812},{"c":135.38,"h":135.509,"l":135.38,"n":30,"o":135.509,"t":"2026-09-29T17:45:00Z","v":1892,"vw":135.476085},{"c":135.445,"h":135.56,"l":135.375,"n":51,"o":135.375,"t":"2026-09-29T18:00:00Z","v":5963,"vw":135.453964},{"c":135.65,"h":135.65,"l":135.57,"n":19,"o":135.57,"t":"2026-09-29T18:15:00Z","v":1505,"vw":135.603257},{"c":135.81,"h":135.87,"l":135.585,"n":27,"o":135.64,"t":"2026-09-29T18:30:00Z","v":2230,"vw":135.709927},{"c":135.79,"h":135.8,"l":135.77,"n":17,"o":135.7808,"t":"2026-09-29T18:45:00Z","v":2056,"vw":135.788785},{"c":135.73,"h":135.83,"l":135.73,"n":26,"o":135.82,"t":"2026-09-29T19:00:00Z","v":2123,"vw":135.787586},{"c":135.72,"h":135.78,"l":135.72,"n":29,"o":135.7248,"t":"2026-09-29T19:15:00Z","v":4751,"vw":135.747645},{"c":135.67,"h":135.74,"l":135.67,"n":39,"o":135.71,"t":"2026-09-29T19:30:00Z","v":4292,"vw":135.713982},{"c":135.7,"h":135.75,"l":135.59,"n":129,"o":135.71,"t":"2026-09-29T19:45:00Z","v":10977,"vw":135.652839},{"c":135.68,"h":135.68,"l":135.68,"n":9,"o":135.68,"t":"2026-09-29T20:00:00Z","v":1490,"vw":135.68},{"c":135.97,"h":136.21,"l":135.68,"n":63,"o":135.68,"t":"2026-09-30T10:45:00Z","v":3103,"vw":135.936072},{"c":136.25,"h":136.3,"l":136.16,"n":120,"o":136.3,"t":"2026-09-30T13:30:00Z","v":8366,"vw":136.284466},{"c":136.26,"h":136.3307,"l":136.25,"n":14,"o":136.3307,"t":"2026-09-30T13:45:00Z","v":774,"vw":136.298171},{"c":136.56,"h":136.7199,"l":136.45,"n":58,"o":136.45,"t":"2026-09-30T14:00:00Z","v":6744,"vw":136.58373},{"c":136.62,"h":136.64,"l":136.61,"n":9,"o":136.635,"t":"2026-09-30T14:15:00Z","v":2485,"vw":136.632944},{"c":136.57,"h":136.59,"l":136.4,"n":48,"o":136.467,"t":"2026-09-30T14:30:00Z","v":2668,"vw":136.487169},{"c":136.705,"h":136.745,"l":136.5583,"n":25,"o":136.56,"t":"2026-09-30T14:45:00Z","v":7558,"vw":136.696817},{"c":136.5383,"h":136.589,"l":136.49,"n":60,"o":136.57,"t":"2026-09-30T15:00:00Z","v":5782,"vw":136.56135},{"c":136.5512,"h":136.61,"l":136.49,"n":34,"o":136.555,"t":"2026-09-30T15:15:00Z","v":3031,"vw":136.552699},{"c":136.5,"h":136.67,"l":136.5,"n":32,"o":136.67,"t":"2026-09-30T15:30:00Z","v":2150,"vw":136.595288},{"c":136.555,"h":136.68,"l":136.54,"n":15,"o":136.54,"t":"2026-09-30T15:45:00Z","v":1130,"vw":136.576179},{"c":136.66,"h":136.672,"l":136.61,"n":60,"o":136.61,"t":"2026-09-30T16:00:00Z","v":3850,"vw":136.641652},{"c":136.565,"h":136.565,"l":136.56,"n":6,"o":136.56,"t":"2026-09-30T16:15:00Z","v":524,"vw":136.562638},{"c":136.6,"h":136.6,"l":136.4323,"n":19,"o":136.48,"t":"2026-09-30T16:30:00Z","v":1558,"vw":136.484092},{"c":136.53,"h":136.54,"l":136.4609,"n":16,"o":136.54,"t":"2026-09-30T16:45:00Z","v":4486,"vw":136.522515},{"c":136.51,"h":136.6,"l":136.51,"n":15,"o":136.55,"t":"2026-09-30T17:00:00Z","v":4702,"vw":136.594275},{"c":136.24,"h":136.31,"l":136.18,"n":13,"o":136.31,"t":"2026-09-30T17:15:00Z","v":1292,"vw":136.257709},{"c":136.3601,"h":136.425,"l":136.2866,"n":36,"o":136.2866,"t":"2026-09-30T17:30:00Z","v":3376,"vw":136.351889},{"c":136.4299,"h":136.44,"l":136.36,"n":56,"o":136.36,"t":"2026-09-30T17:45:00Z","v":4610,"vw":136.405381},{"c":136.4,"h":136.4,"l":136.34,"n":45,"o":136.36,"t":"2026-09-30T18:00:00Z","v":7413,"vw":136.351116},{"c":136.255,"h":136.39,"l":136.24,"n":57,"o":136.39,"t":"2026-09-30T18:15:00Z","v":11053,"vw":136.31195},{"c":136.3,"h":136.3,"l":136.1752,"n":10,"o":136.195,"t":"2026-09-30T18:30:00Z","v":1674,"vw":136.236029},{"c":136.2,"h":136.27,"l":136.2,"n":29,"o":136.27,"t":"2026-09-30T18:45:00Z","v":2120,"vw":136.240327},{"c":136.3,"h":136.31,"l":136.2936,"n":18,"o":136.2936,"t":"2026-09-30T19:00:00Z","v":1414,"vw":136.301281},{"c":136.22,"h":136.3,"l":136.22,"n":34,"o":136.29,"t":"2026-09-30T19:15:00Z","v":2716,"vw":136.27235},{"c":136.18,"h":136.25,"l":136.18,"n":57,"o":136.25,"t":"2026-09-30T19:30:00Z","v":9119,"vw":136.241805},{"c":135.565,"h":136.16,"l":135.55,"n":195,"o":136.16,"t":"2026-09-30T19:45:00Z","v":16789,"vw":135.769472},{"c":135.53,"h":135.53,"l":135.53,"n":9,"o":135.53,"t":"2026-09-30T20:00:00Z","v":949,"vw":135.53},{"c":135.9,"h":136.21,"l":135.53,"n":48,"o":135.53,"t":"2026-10-01T08:45:00Z","v":5602,"vw":135.878786},{"c":135.8,"h":135.8,"l":135.8,"n":3,"o":135.8,"t":"2026-10-01T10:30:00Z","v":300,"vw":135.8},{"c":135.9,"h":135.9,"l":135.9,"n":29,"o":135.9,"t":"2026-10-01T11:45:00Z","v":4017,"vw":135.9},{"c":135.75,"h":136.1151,"l":135.75,"n":114,"o":135.96,"t":"2026-10-01T13:30:00Z","v":7435,"vw":135.895164},{"c":135.575,"h":135.725,"l":135.575,"n":16,"o":135.685,"t":"2026-10-01T13:45:00Z","v":2121,"vw":135.684926},{"c":135.3152,"h":135.36,"l":135,"n":80,"o":135.36,"t":"2026-10-01T14:00:00Z","v":2444,"vw":135.112697},{"c":135.12,"h":135.15,"l":135.0901,"n":15,"o":135.0901,"t":"2026-10-01T14:15:00Z","v":1832,"vw":135.130479},{"c":135.275,"h":135.35,"l":135.195,"n":37,"o":135.2271,"t":"2026-10-01T14:30:00Z","v":2357,"vw":135.296456},{"c":134.985,"h":135.2399,"l":134.98,"n":88,"o":135.17,"t":"2026-10-01T14:45:00Z","v":22510,"vw":135.175255},{"c":134.9394,"h":134.9394,"l":134.82,"n":39,"o":134.9,"t":"2026-10-01T15:00:00Z","v":12192,"vw":134.909752},{"c":135.065,"h":135.145,"l":135.062,"n":54,"o":135.09,"t":"2026-10-01T15:15:00Z","v":3649,"vw":135.109164},{"c":134.82,"h":135.03,"l":134.82,"n":62,"o":134.935,"t":"2026-10-01T15:30:00Z","v":15492,"vw":134.923041},{"c":134.9609,"h":135.03,"l":134.8965,"n":54,"o":134.8965,"t":"2026-10-01T15:45:00Z","v":4160,"vw":134.990792},{"c":135.055,"h":135.18,"l":135.055,"n":32,"o":135.065,"t":"2026-10-01T16:00:00Z","v":3307,"vw":135.146343},{"c":135.24,"h":135.255,"l":135.17,"n":21,"o":135.17,"t":"2026-10-01T16:15:00Z","v":997,"vw":135.224907},{"c":135.34,"h":135.41,"l":135.2801,"n":40,"o":135.2822,"t":"2026-10-01T16:30:00Z","v":3927,"vw":135.340385},{"c":135.15,"h":135.26,"l":135.1,"n":23,"o":135.26,"t":"2026-10-01T16:45:00Z","v":3224,"vw":135.204526},{"c":135.3178,"h":135.3178,"l":135.235,"n":39,"o":135.235,"t":"2026-10-01T17:00:00Z","v":1738,"vw":135.278234},{"c":135.695,"h":135.695,"l":135.32,"n":15,"o":135.32,"t":"2026-10-01T17:15:00Z","v":1061,"vw":135.565066},{"c":135.7888,"h":135.795,"l":135.71,"n":33,"o":135.73,"t":"2026-10-01T17:30:00Z","v":5551,"vw":135.771228},{"c":135.7236,"h":135.983,"l":135.71,"n":203,"o":135.983,"t":"2026-10-01T17:45:00Z","v":2567,"vw":135.804978},{"c":135.57,"h":135.57,"l":135.44,"n":17,"o":135.4808,"t":"2026-10-01T18:00:00Z","v":8574,"vw":135.447505},{"c":135.715,"h":135.75,"l":135.52,"n":52,"o":135.63,"t":"2026-10-01T18:15:00Z","v":4102,"vw":135.622059},{"c":135.755,"h":135.86,"l":135.73,"n":11,"o":135.86,"t":"2026-10-01T18:30:00Z","v":1575,"vw":135.76935},{"c":135.859,"h":135.859,"l":135.779,"n":26,"o":135.779,"t":"2026-10-01T18:45:00Z","v":6597,"vw":135.815323},{"c":135.83,"h":135.84,"l":135.7553,"n":10,"o":135.7553,"t":"2026-10-01T19:00:00Z","v":844,"vw":135.794048},{"c":135.79,"h":135.82,"l":135.78,"n":27,"o":135.82,"t":"2026-10-01T19:15:00Z","v":3367,"vw":135.798515},{"c":135.843,"h":135.843,"l":135.81,"n":19,"o":135.815,"t":"2026-10-01T19:30:00Z","v":1861,"vw":135.825848},{"c":135.67,"h":135.85,"l":135.59,"n":116,"o":135.78,"t":"2026-10-01T19:45:00Z","v":20989,"vw":135.66474},{"c":135.65,"h":135.65,"l":135.65,"n":7,"o":135.65,"t":"2026-10-01T20:00:00Z","v":1809,"vw":135.65},{"c":136,"h":136.51,"l":135.65,"n":46,"o":135.65,"t":"2026-10-02T08:00:00Z","v":5602,"vw":136.040525},{"c":136.25,"h":136.25,"l":136.25,"n":18,"o":136.25,"t":"2026-10-02T11:30:00Z","v":316,"vw":136.25},{"c":137.5,"h":137.5,"l":136.5,"n":10,"o":136.5,"t":"2026-10-02T12:30:00Z","v":565,"vw":136.875},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-02T13:15:00Z","v":100,"vw":137},{"c":137.03,"h":137.24,"l":136.85,"n":107,"o":137.02,"t":"2026-10-02T13:30:00Z","v":6327,"vw":137.000182},{"c":136.915,"h":137.2,"l":136.84,"n":43,"o":137.1531,"t":"2026-10-02T13:45:00Z","v":4355,"vw":137.08012},{"c":137.13,"h":137.2799,"l":137.13,"n":14,"o":137.2799,"t":"2026-10-02T14:00:00Z","v":5123,"vw":137.256749},{"c":137.39,"h":137.41,"l":137.24,"n":59,"o":137.24,"t":"2026-10-02T14:15:00Z","v":8426,"vw":137.350609},{"c":137.31,"h":137.45,"l":137.215,"n":124,"o":137.34,"t":"2026-10-02T14:30:00Z","v":10039,"vw":137.319502},{"c":137.06,"h":137.3893,"l":137.06,"n":114,"o":137.299,"t":"2026-10-02T14:45:00Z","v":19461,"vw":137.192689},{"c":136.6,"h":136.86,"l":136.58,"n":18,"o":136.86,"t":"2026-10-02T15:00:00Z","v":3030,"vw":136.778223},{"c":136.58,"h":136.635,"l":136.38,"n":25,"o":136.6,"t":"2026-10-02T15:15:00Z","v":2124,"vw":136.503967},{"c":136.67,"h":136.72,"l":136.58,"n":27,"o":136.58,"t":"2026-10-02T15:30:00Z","v":5621,"vw":136.692955},{"c":136.72,"h":136.72,"l":136.66,"n":13,"o":136.72,"t":"2026-10-02T15:45:00Z","v":700,"vw":136.690891},{"c":136.82,"h":136.82,"l":136.73,"n":43,"o":136.73,"t":"2026-10-02T16:00:00Z","v":4286,"vw":136.786737},{"c":136.69,"h":136.815,"l":136.675,"n":30,"o":136.78,"t":"2026-10-02T16:15:00Z","v":2314,"vw":136.76908},{"c":136.74,"h":136.8107,"l":136.74,"n":11,"o":136.8107,"t":"2026-10-02T16:30:00Z","v":1128,"vw":136.750872},{"c":136.78,"h":136.78,"l":136.7096,"n":12,"o":136.7096,"t":"2026-10-02T16:45:00Z","v":801,"vw":136.73244},{"c":136.69,"h":136.8572,"l":136.69,"n":19,"o":136.8572,"t":"2026-10-02T17:00:00Z","v":3917,"vw":136.777419},{"c":136.57,"h":136.695,"l":136.57,"n":5,"o":136.695,"t":"2026-10-02T17:15:00Z","v":347,"vw":136.613768},{"c":136.595,"h":136.655,"l":136.58,"n":34,"o":136.59,"t":"2026-10-02T17:30:00Z","v":2400,"vw":136.606475},{"c":136.66,"h":136.75,"l":136.65,"n":170,"o":136.7,"t":"2026-10-02T17:45:00Z","v":3326,"vw":136.708959},{"c":136.69,"h":136.72,"l":136.66,"n":20,"o":136.72,"t":"2026-10-02T18:00:00Z","v":1420,"vw":136.688219},{"c":136.67,"h":136.679,"l":136.63,"n":17,"o":136.64,"t":"2026-10-02T18:15:00Z","v":23212,"vw":136.641081},{"c":136.72,"h":136.72,"l":136.655,"n":236,"o":136.67,"t":"2026-10-02T18:30:00Z","v":43170,"vw":136.697125},{"c":136.73,"h":136.73,"l":136.7001,"n":33,"o":136.7001,"t":"2026-10-02T18:45:00Z","v":7125,"vw":136.70595},{"c":136.68,"h":136.74,"l":136.68,"n":39,"o":136.74,"t":"2026-10-02T19:00:00Z","v":2332,"vw":136.720369},{"c":136.71,"h":136.76,"l":136.67,"n":33,"o":136.69,"t":"2026-10-02T19:15:00Z","v":2725,"vw":136.708441},{"c":136.76,"h":136.855,"l":136.74,"n":78,"o":136.77,"t":"2026-10-02T19:30:00Z","v":8875,"vw":136.764066},{"c":136.69,"h":136.855,"l":136.69,"n":201,"o":136.84,"t":"2026-10-02T19:45:00Z","v":24774,"vw":136.764826},{"c":136.75,"h":136.75,"l":136.75,"n":16,"o":136.75,"t":"2026-10-02T20:00:00Z","v":866885,"vw":136.75},{"c":135.75,"h":135.75,"l":135.75,"n":1,"o":135.75,"t":"2026-10-02T21:45:00Z","v":148,"vw":135.75},{"c":136.75,"h":137,"l":136.75,"n":85,"o":136.75,"t":"2026-10-05T09:30:00Z","v":3006,"vw":136.786187},{"c":137.189,"h":137.189,"l":136.94,"n":178,"o":136.96,"t":"2026-10-05T13:30:00Z","v":13897,"vw":137.028863},{"c":137.07,"h":137.155,"l":137.07,"n":26,"o":137.13,"t":"2026-10-05T13:45:00Z","v":1964,"vw":137.135954},{"c":137.34,"h":137.3781,"l":137.01,"n":83,"o":137.01,"t":"2026-10-05T14:00:00Z","v":5548,"vw":137.238793},{"c":137.44,"h":137.5,"l":137.325,"n":58,"o":137.325,"t":"2026-10-05T14:15:00Z","v":8243,"vw":137.444616},{"c":137.322,"h":137.4,"l":137.322,"n":24,"o":137.4,"t":"2026-10-05T14:30:00Z","v":3267,"vw":137.331841},{"c":137.4,"h":137.4,"l":137.35,"n":15,"o":137.35,"t":"2026-10-05T14:45:00Z","v":1083,"vw":137.368086},{"c":137.41,"h":137.42,"l":137.4024,"n":17,"o":137.42,"t":"2026-10-05T15:00:00Z","v":8699,"vw":137.416323},{"c":137.4,"h":137.41,"l":137.36,"n":23,"o":137.3999,"t":"2026-10-05T15:15:00Z","v":1992,"vw":137.398668},{"c":137.46,"h":137.47,"l":137.45,"n":15,"o":137.45,"t":"2026-10-05T15:30:00Z","v":1182,"vw":137.464451},{"c":137.49,"h":137.49,"l":137.412,"n":25,"o":137.445,"t":"2026-10-05T15:45:00Z","v":2950,"vw":137.450138},{"c":137.43,"h":137.47,"l":137.43,"n":11,"o":137.47,"t":"2026-10-05T16:00:00Z","v":680,"vw":137.445533},{"c":137.41,"h":137.46,"l":137.41,"n":24,"o":137.46,"t":"2026-10-05T16:15:00Z","v":1698,"vw":137.437031},{"c":137.61,"h":137.61,"l":137.5701,"n":14,"o":137.5701,"t":"2026-10-05T16:30:00Z","v":581,"vw":137.592453},{"c":137.69,"h":137.7055,"l":137.63,"n":38,"o":137.6758,"t":"2026-10-05T16:45:00Z","v":4433,"vw":137.684212},{"c":137.645,"h":137.66,"l":137.595,"n":17,"o":137.6,"t":"2026-10-05T17:00:00Z","v":1821,"vw":137.615122},{"c":137.69,"h":137.7,"l":137.67,"n":32,"o":137.675,"t":"2026-10-05T17:15:00Z","v":3068,"vw":137.685806},{"c":137.69,"h":137.69,"l":137.68,"n":60,"o":137.69,"t":"2026-10-05T17:30:00Z","v":3955,"vw":137.68869},{"c":137.75,"h":137.79,"l":137.7401,"n":225,"o":137.79,"t":"2026-10-05T17:45:00Z","v":8894,"vw":137.776729},{"c":137.73,"h":137.76,"l":137.71,"n":38,"o":137.76,"t":"2026-10-05T18:00:00Z","v":3587,"vw":137.739776},{"c":137.88,"h":137.88,"l":137.775,"n":55,"o":137.775,"t":"2026-10-05T18:15:00Z","v":5153,"vw":137.822805},{"c":137.87,"h":137.89,"l":137.86,"n":26,"o":137.8714,"t":"2026-10-05T18:30:00Z","v":2830,"vw":137.87447},{"c":137.9,"h":137.9,"l":137.8551,"n":14,"o":137.87,"t":"2026-10-05T18:45:00Z","v":1475,"vw":137.877024},{"c":138.09,"h":138.09,"l":137.97,"n":70,"o":137.97,"t":"2026-10-05T19:00:00Z","v":5365,"vw":138.039789},{"c":138.08,"h":138.1196,"l":138.08,"n":25,"o":138.1196,"t":"2026-10-05T19:15:00Z","v":3338,"vw":138.096071},{"c":137.98,"h":138.1,"l":137.9703,"n":65,"o":138.09,"t":"2026-10-05T19:30:00Z","v":19221,"vw":138.051179},{"c":137.79,"h":137.93,"l":137.68,"n":187,"o":137.93,"t":"2026-10-05T19:45:00Z","v":9392,"vw":137.740415},{"c":137.8,"h":137.8,"l":137.8,"n":12,"o":137.8,"t":"2026-10-05T20:00:00Z","v":1396,"vw":137.8},{"c":138.3,"h":138.3,"l":138.3,"n":4,"o":138.3,"t":"2026-10-06T11:00:00Z","v":300,"vw":138.3},{"c":139,"h":139,"l":138.2,"n":26,"o":138.2,"t":"2026-10-06T11:45:00Z","v":2618,"vw":138.503125},{"c":138.56,"h":138.6099,"l":138.47,"n":137,"o":138.51,"t":"2026-10-06T13:30:00Z","v":13617,"vw":138.543388},{"c":138.67,"h":138.67,"l":138.545,"n":7,"o":138.545,"t":"2026-10-06T13:45:00Z","v":596,"vw":138.601738},{"c":138.675,"h":138.74,"l":138.601,"n":63,"o":138.7,"t":"2026-10-06T14:00:00Z","v":5412,"vw":138.675851},{"c":138.475,"h":138.67,"l":138.475,"n":39,"o":138.67,"t":"2026-10-06T14:15:00Z","v":5246,"vw":138.577748},{"c":138.7144,"h":138.72,"l":138.48,"n":15,"o":138.48,"t":"2026-10-06T14:30:00Z","v":1200,"vw":138.686814},{"c":138.745,"h":138.745,"l":138.63,"n":27,"o":138.63,"t":"2026-10-06T14:45:00Z","v":7919,"vw":138.676526},{"c":138.8285,"h":138.8285,"l":138.78,"n":12,"o":138.78,"t":"2026-10-06T15:00:00Z","v":2837,"vw":138.817536},{"c":138.88,"h":138.88,"l":138.865,"n":5,"o":138.865,"t":"2026-10-06T15:15:00Z","v":255,"vw":138.871356},{"c":138.84,"h":138.875,"l":138.825,"n":11,"o":138.875,"t":"2026-10-06T15:30:00Z","v":765,"vw":138.845522},{"c":138.8383,"h":138.84,"l":138.8383,"n":2,"o":138.84,"t":"2026-10-06T15:45:00Z","v":598,"vw":138.838755},{"c":138.7749,"h":138.83,"l":138.7749,"n":11,"o":138.815,"t":"2026-10-06T16:00:00Z","v":1070,"vw":138.797419},{"c":138.71,"h":138.73,"l":138.71,"n":13,"o":138.73,"t":"2026-10-06T16:15:00Z","v":699,"vw":138.721837},{"c":138.64,"h":138.64,"l":138.61,"n":20,"o":138.61,"t":"2026-10-06T16:30:00Z","v":1112,"vw":138.620623},{"c":138.55,"h":138.6,"l":138.55,"n":12,"o":138.55,"t":"2026-10-06T16:45:00Z","v":1192,"vw":138.559381},{"c":138.48,"h":138.53,"l":138.48,"n":22,"o":138.53,"t":"2026-10-06T17:00:00Z","v":3711,"vw":138.49814},{"c":138.4299,"h":138.435,"l":138.42,"n":14,"o":138.427,"t":"2026-10-06T17:15:00Z","v":979,"vw":138.429298},{"c":138.53,"h":138.53,"l":138.5163,"n":16,"o":138.52,"t":"2026-10-06T17:30:00Z","v":2753,"vw":138.526929},{"c":138.52,"h":138.565,"l":138.48,"n":17,"o":138.52,"t":"2026-10-06T17:45:00Z","v":1948,"vw":138.539774},{"c":138.6099,"h":138.6105,"l":138.59,"n":13,"o":138.61,"t":"2026-10-06T18:00:00Z","v":2144,"vw":138.605012},{"c":138.5301,"h":138.6,"l":138.51,"n":32,"o":138.58,"t":"2026-10-06T18:15:00Z","v":4824,"vw":138.544968},{"c":138.53,"h":138.58,"l":138.5169,"n":17,"o":138.565,"t":"2026-10-06T18:30:00Z","v":1463,"vw":138.547428},{"c":138.58,"h":138.5899,"l":138.545,"n":25,"o":138.545,"t":"2026-10-06T18:45:00Z","v":1885,"vw":138.560967},{"c":138.55,"h":138.61,"l":138.543,"n":24,"o":138.61,"t":"2026-10-06T19:00:00Z","v":2016,"vw":138.569963},{"c":138.55,"h":138.57,"l":138.52,"n":41,"o":138.56,"t":"2026-10-06T19:15:00Z","v":11359,"vw":138.562282},{"c":138.47,"h":138.55,"l":138.4668,"n":16,"o":138.52,"t":"2026-10-06T19:30:00Z","v":1180,"vw":138.514998},{"c":138.425,"h":138.45,"l":138.4,"n":156,"o":138.45,"t":"2026-10-06T19:45:00Z","v":16647,"vw":138.426421},{"c":138.44,"h":138.44,"l":138.44,"n":9,"o":138.44,"t":"2026-10-06T20:00:00Z","v":448,"vw":138.44},{"c":138,"h":138,"l":138,"n":2,"o":138,"t":"2026-10-07T10:30:00Z","v":110,"vw":138},{"c":138.25,"h":138.35,"l":138.25,"n":55,"o":138.35,"t":"2026-10-07T11:00:00Z","v":4027,"vw":138.3},{"c":137.55,"h":137.765,"l":137.46,"n":107,"o":137.76,"t":"2026-10-07T13:30:00Z","v":40150,"vw":137.720697},{"c":137.585,"h":137.599,"l":137.44,"n":22,"o":137.52,"t":"2026-10-07T13:45:00Z","v":1197,"vw":137.523212},{"c":137.48,"h":137.64,"l":137.48,"n":78,"o":137.6,"t":"2026-10-07T14:00:00Z","v":3173,"vw":137.546459},{"c":137.55,"h":137.63,"l":137.525,"n":14,"o":137.525,"t":"2026-10-07T14:15:00Z","v":3529,"vw":137.564865},{"c":137.51,"h":137.64,"l":137.51,"n":49,"o":137.56,"t":"2026-10-07T14:30:00Z","v":3262,"vw":137.56521},{"c":137.54,"h":137.54,"l":137.435,"n":56,"o":137.49,"t":"2026-10-07T14:45:00Z","v":6602,"vw":137.459731},{"c":137.69,"h":137.7,"l":137.48,"n":78,"o":137.48,"t":"2026-10-07T15:00:00Z","v":6137,"vw":137.555739},{"c":137.65,"h":137.685,"l":137.62,"n":33,"o":137.685,"t":"2026-10-07T15:15:00Z","v":2532,"vw":137.643864},{"c":137.86,"h":137.88,"l":137.6752,"n":51,"o":137.6752,"t":"2026-10-07T15:30:00Z","v":7050,"vw":137.827904},{"c":137.96,"h":137.97,"l":137.915,"n":18,"o":137.915,"t":"2026-10-07T15:45:00Z","v":921,"vw":137.955264},{"c":138,"h":138,"l":137.85,"n":27,"o":137.965,"t":"2026-10-07T16:00:00Z","v":1568,"vw":137.92816},{"c":138.02,"h":138.03,"l":137.97,"n":12,"o":137.97,"t":"2026-10-07T16:15:00Z","v":1382,"vw":138.009014},{"c":137.945,"h":137.97,"l":137.945,"n":12,"o":137.97,"t":"2026-10-07T16:30:00Z","v":1028,"vw":137.961197},{"c":137.94,"h":138.01,"l":137.94,"n":27,"o":137.97,"t":"2026-10-07T16:45:00Z","v":6146,"vw":137.948826},{"c":138.1,"h":138.14,"l":137.92,"n":25,"o":137.92,"t":"2026-10-07T17:00:00Z","v":2474,"vw":138.059114},{"c":138.12,"h":138.18,"l":138.08,"n":38,"o":138.1128,"t":"2026-10-07T17:15:00Z","v":2395,"vw":138.159355},{"c":138.14,"h":138.15,"l":138.13,"n":32,"o":138.1419,"t":"2026-10-07T17:30:00Z","v":6990,"vw":138.141534},{"c":138.1,"h":138.2,"l":138.1,"n":7,"o":138.17,"t":"2026-10-07T17:45:00Z","v":737,"vw":138.164891},{"c":138.125,"h":138.2,"l":138.08,"n":24,"o":138.085,"t":"2026-10-07T18:00:00Z","v":1988,"vw":138.154711},{"c":138.15,"h":138.15,"l":138.1,"n":23,"o":138.1101,"t":"2026-10-07T18:15:00Z","v":1491,"vw":138.132267},{"c":138.16,"h":138.1642,"l":138.12,"n":24,"o":138.155,"t":"2026-10-07T18:30:00Z","v":3312,"vw":138.15663},{"c":138.2,"h":138.2199,"l":138.13,"n":62,"o":138.13,"t":"2026-10-07T18:45:00Z","v":13049,"vw":138.207295},{"c":138.065,"h":138.21,"l":138.055,"n":29,"o":138.17,"t":"2026-10-07T19:00:00Z","v":2080,"vw":138.11954},{"c":138.05,"h":138.085,"l":138.05,"n":45,"o":138.06,"t":"2026-10-07T19:15:00Z","v":4978,"vw":138.075718},{"c":138.06,"h":138.08,"l":138.02,"n":41,"o":138.0712,"t":"2026-10-07T19:30:00Z","v":3592,"vw":138.046005},{"c":138.07,"h":138.14,"l":138.025,"n":286,"o":138.025,"t":"2026-10-07T19:45:00Z","v":19103,"vw":138.109102},{"c":138.05,"h":138.05,"l":138.05,"n":10,"o":138.05,"t":"2026-10-07T20:00:00Z","v":23139,"vw":138.05},{"c":137.3,"h":137.86,"l":137.3,"n":55,"o":137.8,"t":"2026-10-08T09:00:00Z","v":5609,"vw":137.632272},{"c":137.4,"h":137.625,"l":137.4,"n":137,"o":137.56,"t":"2026-10-08T13:30:00Z","v":12192,"vw":137.543893},{"c":137.52,"h":137.53,"l":137.35,"n":37,"o":137.47,"t":"2026-10-08T13:45:00Z","v":2373,"vw":137.48341},{"c":137.609,"h":137.609,"l":137.4724,"n":25,"o":137.52,"t":"2026-10-08T14:00:00Z","v":2139,"vw":137.549696},{"c":137.75,"h":137.75,"l":137.5864,"n":35,"o":137.6,"t":"2026-10-08T14:15:00Z","v":6965,"vw":137.624842},{"c":137.695,"h":137.76,"l":137.69,"n":21,"o":137.76,"t":"2026-10-08T14:30:00Z","v":619,"vw":137.712623},{"c":137.49,"h":137.62,"l":137.46,"n":24,"o":137.6016,"t":"2026-10-08T14:45:00Z","v":6057,"vw":137.501457},{"c":137.42,"h":137.52,"l":137.42,"n":14,"o":137.52,"t":"2026-10-08T15:00:00Z","v":1166,"vw":137.449615},{"c":137.37,"h":137.39,"l":137.3344,"n":9,"o":137.3344,"t":"2026-10-08T15:15:00Z","v":1941,"vw":137.345009},{"c":137.31,"h":137.31,"l":137.285,"n":5,"o":137.285,"t":"2026-10-08T15:30:00Z","v":337,"vw":137.301667},{"c":137.37,"h":137.37,"l":137.37,"n":2,"o":137.37,"t":"2026-10-08T15:45:00Z","v":172,"vw":137.37},{"c":137.395,"h":137.395,"l":137.29,"n":15,"o":137.33,"t":"2026-10-08T16:00:00Z","v":1176,"vw":137.335363},{"c":137.57,"h":137.78,"l":137.4,"n":37,"o":137.4,"t":"2026-10-08T16:15:00Z","v":3944,"vw":137.489375},{"c":137.5694,"h":137.5694,"l":137.492,"n":6,"o":137.492,"t":"2026-10-08T16:30:00Z","v":343,"vw":137.540183},{"c":137.04,"h":137.35,"l":137.04,"n":18,"o":137.35,"t":"2026-10-08T16:45:00Z","v":1056,"vw":137.10762},{"c":137.09,"h":137.09,"l":136.91,"n":28,"o":137.02,"t":"2026-10-08T17:00:00Z","v":1487,"vw":137.00399},{"c":136.615,"h":137.12,"l":136.615,"n":66,"o":137.12,"t":"2026-10-08T17:15:00Z","v":3559,"vw":136.89223},{"c":136.98,"h":136.98,"l":136.899,"n":15,"o":136.899,"t":"2026-10-08T17:30:00Z","v":729,"vw":136.930073},{"c":136.87,"h":136.9601,"l":136.77,"n":34,"o":136.9601,"t":"2026-10-08T17:45:00Z","v":4617,"vw":136.897286},{"c":136.91,"h":136.91,"l":136.8201,"n":12,"o":136.87,"t":"2026-10-08T18:00:00Z","v":3049,"vw":136.892001},{"c":137.1963,"h":137.1963,"l":137.0609,"n":18,"o":137.0609,"t":"2026-10-08T18:15:00Z","v":931,"vw":137.137573},{"c":137.02,"h":137.06,"l":137,"n":5,"o":137.02,"t":"2026-10-08T18:30:00Z","v":1649,"vw":137.021408},{"c":137.03,"h":137.07,"l":137.015,"n":21,"o":137.015,"t":"2026-10-08T18:45:00Z","v":3446,"vw":137.02099},{"c":136.98,"h":136.996,"l":136.98,"n":12,"o":136.9851,"t":"2026-10-08T19:00:00Z","v":862,"vw":136.988164},{"c":137.1501,"h":137.17,"l":136.995,"n":24,"o":136.995,"t":"2026-10-08T19:15:00Z","v":1588,"vw":137.062865},{"c":137.12,"h":137.13,"l":137.065,"n":20,"o":137.065,"t":"2026-10-08T19:30:00Z","v":1725,"vw":137.105097},{"c":137.2,"h":137.25,"l":137.09,"n":167,"o":137.17,"t":"2026-10-08T19:45:00Z","v":9456,"vw":137.175814},{"c":137.19,"h":137.19,"l":137.19,"n":11,"o":137.19,"t":"2026-10-08T20:00:00Z","v":444,"vw":137.19},{"c":137.9,"h":138.01,"l":137.5,"n":24,"o":137.5,"t":"2026-10-09T08:00:00Z","v":4662,"vw":137.79905},{"c":137.5,"h":137.5,"l":137.5,"n":52,"o":137.5,"t":"2026-10-09T09:45:00Z","v":151,"vw":137.5},{"c":137.65,"h":137.8,"l":137.65,"n":33,"o":137.65,"t":"2026-10-09T12:30:00Z","v":4173,"vw":137.653671},{"c":137.5,"h":137.77,"l":137.5,"n":87,"o":137.73,"t":"2026-10-09T13:30:00Z","v":12367,"vw":137.709391},{"c":137.61,"h":137.61,"l":137.541,"n":19,"o":137.541,"t":"2026-10-09T13:45:00Z","v":5614,"vw":137.58968},{"c":137.626,"h":137.626,"l":137.5,"n":13,"o":137.5,"t":"2026-10-09T14:00:00Z","v":379,"vw":137.571859},{"c":137.69,"h":137.75,"l":137.67,"n":22,"o":137.6917,"t":"2026-10-09T14:15:00Z","v":11772,"vw":137.688093},{"c":137.62,"h":137.7,"l":137.6,"n":29,"o":137.7,"t":"2026-10-09T14:30:00Z","v":1198,"vw":137.659808},{"c":137.74,"h":137.74,"l":137.74,"n":3,"o":137.74,"t":"2026-10-09T14:45:00Z","v":108,"vw":137.74},{"c":137.7562,"h":137.84,"l":137.7018,"n":62,"o":137.84,"t":"2026-10-09T15:00:00Z","v":5328,"vw":137.769285},{"c":137.78,"h":137.8399,"l":137.755,"n":22,"o":137.755,"t":"2026-10-09T15:15:00Z","v":1242,"vw":137.801305},{"c":137.78,"h":137.79,"l":137.685,"n":35,"o":137.76,"t":"2026-10-09T15:30:00Z","v":4543,"vw":137.715538},{"c":137.85,"h":137.85,"l":137.7301,"n":37,"o":137.74,"t":"2026-10-09T15:45:00Z","v":4666,"vw":137.768069},{"c":137.86,"h":137.865,"l":137.7499,"n":26,"o":137.77,"t":"2026-10-09T16:00:00Z","v":2058,"vw":137.828833},{"c":137.912,"h":137.9299,"l":137.912,"n":10,"o":137.9299,"t":"2026-10-09T16:15:00Z","v":639,"vw":137.921452},{"c":137.92,"h":137.9647,"l":137.92,"n":7,"o":137.9647,"t":"2026-10-09T16:30:00Z","v":1407,"vw":137.942924},{"c":137.98,"h":137.99,"l":137.98,"n":6,"o":137.99,"t":"2026-10-09T16:45:00Z","v":664,"vw":137.988333},{"c":137.98,"h":137.99,"l":137.98,"n":6,"o":137.99,"t":"2026-10-09T17:00:00Z","v":568,"vw":137.984681},{"c":137.935,"h":137.942,"l":137.9146,"n":154,"o":137.9393,"t":"2026-10-09T17:15:00Z","v":28040,"vw":137.930834},{"c":137.94,"h":137.945,"l":137.94,"n":24,"o":137.945,"t":"2026-10-09T17:30:00Z","v":491,"vw":137.94229},{"c":137.985,"h":138,"l":137.97,"n":17,"o":137.97,"t":"2026-10-09T17:45:00Z","v":1075,"vw":137.981057},{"c":138.04,"h":138.04,"l":137.96,"n":13,"o":137.99,"t":"2026-10-09T18:00:00Z","v":9868,"vw":138.026743},{"c":138.05,"h":138.08,"l":138.0304,"n":11,"o":138.0304,"t":"2026-10-09T18:15:00Z","v":787,"vw":138.041913},{"c":138.055,"h":138.085,"l":138.055,"n":26,"o":138.0677,"t":"2026-10-09T18:30:00Z","v":3535,"vw":138.066774},{"c":138.15,"h":138.22,"l":138.05,"n":50,"o":138.05,"t":"2026-10-09T18:45:00Z","v":6252,"vw":138.133062},{"c":138.175,"h":138.1817,"l":138.1401,"n":12,"o":138.17,"t":"2026-10-09T19:00:00Z","v":3373,"vw":138.159397},{"c":138.155,"h":138.19,"l":138.155,"n":17,"o":138.19,"t":"2026-10-09T19:15:00Z","v":1439,"vw":138.169253},{"c":138.15,"h":138.15,"l":138.1138,"n":12,"o":138.1138,"t":"2026-10-09T19:30:00Z","v":1023,"vw":138.130114},{"c":138.035,"h":138.08,"l":138.035,"n":87,"o":138.07,"t":"2026-10-09T19:45:00Z","v":9558,"vw":138.044229},{"c":138.02,"h":138.02,"l":138.02,"n":10,"o":138.02,"t":"2026-10-09T20:00:00Z","v":283,"vw":138.02},{"c":137.98,"h":138.13,"l":137.98,"n":136,"o":138.13,"t":"2026-10-12T13:30:00Z","v":16299,"vw":138.057645},{"c":137.94,"h":137.97,"l":137.865,"n":28,"o":137.97,"t":"2026-10-12T13:45:00Z","v":2017,"vw":137.926615},{"c":137.76,"h":137.875,"l":137.76,"n":25,"o":137.875,"t":"2026-10-12T14:00:00Z","v":3290,"vw":137.836716},{"c":137.75,"h":137.7899,"l":137.75,"n":11,"o":137.7899,"t":"2026-10-12T14:15:00Z","v":4692,"vw":137.789016},{"c":137.81,"h":137.81,"l":137.765,"n":29,"o":137.785,"t":"2026-10-12T14:30:00Z","v":6193,"vw":137.775661},{"c":137.81,"h":137.82,"l":137.78,"n":33,"o":137.78,"t":"2026-10-12T14:45:00Z","v":6395,"vw":137.809025},{"c":137.8139,"h":137.88,"l":137.8139,"n":37,"o":137.83,"t":"2026-10-12T15:00:00Z","v":6018,"vw":137.851748},{"c":137.78,"h":137.855,"l":137.78,"n":13,"o":137.855,"t":"2026-10-12T15:15:00Z","v":1190,"vw":137.840493},{"c":137.865,"h":137.865,"l":137.785,"n":16,"o":137.785,"t":"2026-10-12T15:30:00Z","v":1982,"vw":137.803853},{"c":137.961,"h":137.97,"l":137.88,"n":12,"o":137.88,"t":"2026-10-12T15:45:00Z","v":1383,"vw":137.953375},{"c":137.91,"h":137.96,"l":137.91,"n":5,"o":137.96,"t":"2026-10-12T16:00:00Z","v":382,"vw":137.937778},{"c":137.88,"h":137.945,"l":137.88,"n":11,"o":137.94,"t":"2026-10-12T16:15:00Z","v":465,"vw":137.919099},{"c":137.8432,"h":137.8432,"l":137.84,"n":4,"o":137.84,"t":"2026-10-12T16:30:00Z","v":1019,"vw":137.84225},{"c":137.72,"h":137.735,"l":137.72,"n":9,"o":137.735,"t":"2026-10-12T16:45:00Z","v":2448,"vw":137.723214},{"c":137.74,"h":137.74,"l":137.73,"n":5,"o":137.73,"t":"2026-10-12T17:00:00Z","v":361,"vw":137.735618},{"c":137.74,"h":137.7599,"l":137.72,"n":20,"o":137.73,"t":"2026-10-12T17:15:00Z","v":6659,"vw":137.732668},{"c":137.685,"h":137.685,"l":137.6701,"n":4,"o":137.6701,"t":"2026-10-12T17:30:00Z","v":203,"vw":137.67755},{"c":137.745,"h":137.76,"l":137.725,"n":25,"o":137.74,"t":"2026-10-12T17:45:00Z","v":3562,"vw":137.753085},{"c":137.7086,"h":137.7086,"l":137.68,"n":11,"o":137.695,"t":"2026-10-12T18:00:00Z","v":2488,"vw":137.695066},{"c":137.67,"h":137.68,"l":137.6501,"n":16,"o":137.6501,"t":"2026-10-12T18:15:00Z","v":1403,"vw":137.660297},{"c":137.6891,"h":137.69,"l":137.6891,"n":15,"o":137.69,"t":"2026-10-12T18:30:00Z","v":887,"vw":137.689658},{"c":137.64,"h":137.7171,"l":137.61,"n":40,"o":137.7167,"t":"2026-10-12T18:45:00Z","v":4169,"vw":137.659919},{"c":137.665,"h":137.665,"l":137.66,"n":3,"o":137.66,"t":"2026-10-12T19:00:00Z","v":761,"vw":137.6625},{"c":137.63,"h":137.66,"l":137.63,"n":25,"o":137.653,"t":"2026-10-12T19:15:00Z","v":1330,"vw":137.647902},{"c":137.7201,"h":137.755,"l":137.72,"n":22,"o":137.755,"t":"2026-10-12T19:30:00Z","v":5710,"vw":137.723066},{"c":137.7713,"h":137.7713,"l":137.7,"n":121,"o":137.75,"t":"2026-10-12T19:45:00Z","v":7247,"vw":137.739573},{"c":137.72,"h":137.72,"l":137.72,"n":8,"o":137.72,"t":"2026-10-12T20:00:00Z","v":1562,"vw":137.72},{"c":137.99,"h":138.21,"l":137.55,"n":56,"o":137.55,"t":"2026-10-13T09:00:00Z","v":5994,"vw":137.909317},{"c":137.65,"h":137.65,"l":137.65,"n":1,"o":137.65,"t":"2026-10-13T11:45:00Z","v":2002,"vw":137.65},{"c":137.86,"h":137.88,"l":137.53,"n":60,"o":137.53,"t":"2026-10-13T13:30:00Z","v":4772,"vw":137.725443},{"c":137.89,"h":137.89,"l":137.7984,"n":17,"o":137.85,"t":"2026-10-13T13:45:00Z","v":779,"vw":137.829097},{"c":137.7527,"h":137.88,"l":137.694,"n":38,"o":137.88,"t":"2026-10-13T14:00:00Z","v":7782,"vw":137.753983},{"c":137.71,"h":137.76,"l":137.71,"n":22,"o":137.7139,"t":"2026-10-13T14:15:00Z","v":3904,"vw":137.720764},{"c":137.76,"h":137.76,"l":137.669,"n":6,"o":137.6861,"t":"2026-10-13T14:30:00Z","v":620,"vw":137.718096},{"c":137.595,"h":137.645,"l":137.57,"n":20,"o":137.645,"t":"2026-10-13T14:45:00Z","v":5334,"vw":137.594917},{"c":137.645,"h":137.645,"l":137.5699,"n":18,"o":137.615,"t":"2026-10-13T15:00:00Z","v":2466,"vw":137.585651},{"c":137.465,"h":137.52,"l":137.465,"n":13,"o":137.5162,"t":"2026-10-13T15:15:00Z","v":932,"vw":137.498785},{"c":137.4598,"h":137.465,"l":137.435,"n":8,"o":137.465,"t":"2026-10-13T15:30:00Z","v":1188,"vw":137.459706},{"c":137.56,"h":137.56,"l":137.4228,"n":22,"o":137.4228,"t":"2026-10-13T15:45:00Z","v":1399,"vw":137.467692},{"c":137.59,"h":137.6,"l":137.59,"n":12,"o":137.59,"t":"2026-10-13T16:00:00Z","v":641,"vw":137.592016},{"c":137.655,"h":137.66,"l":137.645,"n":13,"o":137.65,"t":"2026-10-13T16:15:00Z","v":1266,"vw":137.654246},{"c":137.77,"h":137.77,"l":137.7201,"n":16,"o":137.7439,"t":"2026-10-13T16:30:00Z","v":1778,"vw":137.747641},{"c":137.7,"h":137.77,"l":137.7,"n":18,"o":137.77,"t":"2026-10-13T16:45:00Z","v":3281,"vw":137.745458},{"c":137.65,"h":137.6608,"l":137.635,"n":20,"o":137.635,"t":"2026-10-13T17:00:00Z","v":17149,"vw":137.649955},{"c":137.62,"h":137.6599,"l":137.62,"n":5,"o":137.6599,"t":"2026-10-13T17:15:00Z","v":6246,"vw":137.654771},{"c":137.6601,"h":137.675,"l":137.605,"n":20,"o":137.605,"t":"2026-10-13T17:30:00Z","v":3399,"vw":137.658029},{"c":137.52,"h":137.65,"l":137.52,"n":99,"o":137.65,"t":"2026-10-13T17:45:00Z","v":3153,"vw":137.59904},{"c":137.75,"h":137.75,"l":137.53,"n":32,"o":137.53,"t":"2026-10-13T18:00:00Z","v":3671,"vw":137.704281},{"c":137.6948,"h":137.73,"l":137.67,"n":12,"o":137.73,"t":"2026-10-13T18:15:00Z","v":10071,"vw":137.720761},{"c":137.685,"h":137.71,"l":137.68,"n":22,"o":137.681,"t":"2026-10-13T18:30:00Z","v":7616,"vw":137.698392},{"c":137.69,"h":137.69,"l":137.6001,"n":15,"o":137.65,"t":"2026-10-13T18:45:00Z","v":4775,"vw":137.622289},{"c":137.77,"h":137.77,"l":137.77,"n":2,"o":137.77,"t":"2026-10-13T19:00:00Z","v":600,"vw":137.77},{"c":137.77,"h":137.77,"l":137.755,"n":28,"o":137.755,"t":"2026-10-13T19:15:00Z","v":3238,"vw":137.761098},{"c":137.77,"h":137.815,"l":137.7601,"n":84,"o":137.7601,"t":"2026-10-13T19:30:00Z","v":12749,"vw":137.78461},{"c":137.695,"h":137.76,"l":137.69,"n":157,"o":137.76,"t":"2026-10-13T19:45:00Z","v":20147,"vw":137.725627},{"c":137.7,"h":137.7,"l":137.7,"n":9,"o":137.7,"t":"2026-10-13T20:00:00Z","v":229,"vw":137.7},{"c":137.225,"h":137.2468,"l":136.92,"n":105,"o":136.97,"t":"2026-10-14T13:30:00Z","v":5406,"vw":136.992537},{"c":136.935,"h":137.35,"l":136.92,"n":44,"o":137.155,"t":"2026-10-14T13:45:00Z","v":3332,"vw":137.292553},{"c":136.63,"h":136.8168,"l":136.63,"n":19,"o":136.76,"t":"2026-10-14T14:00:00Z","v":21365,"vw":136.63213},{"c":136.635,"h":136.6899,"l":136.595,"n":18,"o":136.685,"t":"2026-10-14T14:15:00Z","v":5503,"vw":136.647674},{"c":136.61,"h":136.72,"l":136.58,"n":28,"o":136.68,"t":"2026-10-14T14:30:00Z","v":2208,"vw":136.62708},{"c":136.6055,"h":136.69,"l":136.46,"n":42,"o":136.61,"t":"2026-10-14T14:45:00Z","v":13756,"vw":136.641747},{"c":136.28,"h":136.58,"l":136.28,"n":25,"o":136.58,"t":"2026-10-14T15:00:00Z","v":1915,"vw":136.452244},{"c":136.43,"h":136.4799,"l":136.43,"n":8,"o":136.4799,"t":"2026-10-14T15:15:00Z","v":5529,"vw":136.468704},{"c":136.175,"h":136.39,"l":136.175,"n":27,"o":136.35,"t":"2026-10-14T15:30:00Z","v":2209,"vw":136.318293},{"c":136.2001,"h":136.3,"l":136.195,"n":22,"o":136.195,"t":"2026-10-14T15:45:00Z","v":2495,"vw":136.258655},{"c":135.96,"h":136.2012,"l":135.96,"n":36,"o":136.19,"t":"2026-10-14T16:00:00Z","v":3058,"vw":136.140046},{"c":135.94,"h":135.95,"l":135.9,"n":76,"o":135.925,"t":"2026-10-14T16:15:00Z","v":6438,"vw":135.921286},{"c":136.055,"h":136.055,"l":135.955,"n":13,"o":136.01,"t":"2026-10-14T16:45:00Z","v":1091,"vw":135.983495},{"c":135.8701,"h":136.03,"l":135.8701,"n":9,"o":136.03,"t":"2026-10-14T17:00:00Z","v":631,"vw":135.981399},{"c":135.7,"h":135.8696,"l":135.69,"n":22,"o":135.86,"t":"2026-10-14T17:15:00Z","v":1884,"vw":135.836682},{"c":135.675,"h":135.699,"l":135.63,"n":47,"o":135.69,"t":"2026-10-14T17:30:00Z","v":5426,"vw":135.684124},{"c":135.57,"h":135.57,"l":135.55,"n":24,"o":135.565,"t":"2026-10-14T17:45:00Z","v":1517,"vw":135.564684},{"c":135.53,"h":135.53,"l":135.44,"n":25,"o":135.44,"t":"2026-10-14T18:00:00Z","v":1577,"vw":135.503687},{"c":135.61,"h":135.68,"l":135.61,"n":11,"o":135.68,"t":"2026-10-14T18:15:00Z","v":277,"vw":135.646184},{"c":135.5066,"h":135.62,"l":135.5066,"n":13,"o":135.62,"t":"2026-10-14T18:30:00Z","v":975,"vw":135.593103},{"c":135.59,"h":135.61,"l":135.55,"n":18,"o":135.58,"t":"2026-10-14T18:45:00Z","v":1985,"vw":135.58142},{"c":135.55,"h":135.56,"l":135.445,"n":58,"o":135.4899,"t":"2026-10-14T19:00:00Z","v":6643,"vw":135.505999},{"c":135.785,"h":135.785,"l":135.55,"n":18,"o":135.5663,"t":"2026-10-14T19:15:00Z","v":3366,"vw":135.672546},{"c":135.745,"h":135.88,"l":135.715,"n":42,"o":135.82,"t":"2026-10-14T19:30:00Z","v":4107,"vw":135.841725},{"c":135.85,"h":135.86,"l":135.65,"n":238,"o":135.7323,"t":"2026-10-14T19:45:00Z","v":25849,"vw":135.76141},{"c":135.84,"h":135.84,"l":135.84,"n":13,"o":135.84,"t":"2026-10-14T20:00:00Z","v":61889,"vw":135.84},{"c":135,"h":135,"l":135,"n":2,"o":135,"t":"2026-10-15T12:30:00Z","v":139,"vw":135},{"c":135.36,"h":135.36,"l":134.97,"n":149,"o":134.97,"t":"2026-10-15T13:30:00Z","v":8993,"vw":135.130699},{"c":135.12,"h":135.305,"l":134.98,"n":31,"o":135.22,"t":"2026-10-15T13:45:00Z","v":1523,"vw":135.123942},{"c":135.585,"h":135.65,"l":135.145,"n":34,"o":135.145,"t":"2026-10-15T14:00:00Z","v":1217,"vw":135.48201},{"c":135.615,"h":135.615,"l":135.605,"n":28,"o":135.605,"t":"2026-10-15T14:15:00Z","v":10572,"vw":135.610153},{"c":135.92,"h":135.92,"l":135.555,"n":39,"o":135.555,"t":"2026-10-15T14:30:00Z","v":2274,"vw":135.66693},{"c":135.96,"h":135.96,"l":135.84,"n":75,"o":135.85,"t":"2026-10-15T14:45:00Z","v":5311,"vw":135.868778},{"c":136.25,"h":136.25,"l":136.03,"n":43,"o":136.03,"t":"2026-10-15T15:00:00Z","v":11787,"vw":136.067103},{"c":136.1501,"h":136.36,"l":136.1501,"n":41,"o":136.35,"t":"2026-10-15T15:15:00Z","v":2383,"vw":136.270006},{"c":136.105,"h":136.19,"l":136.1,"n":59,"o":136.12,"t":"2026-10-15T15:30:00Z","v":9815,"vw":136.118294},{"c":136.19,"h":136.19,"l":136.1,"n":27,"o":136.105,"t":"2026-10-15T15:45:00Z","v":1545,"vw":136.148731},{"c":136.12,"h":136.26,"l":136.12,"n":14,"o":136.23,"t":"2026-10-15T16:00:00Z","v":2381,"vw":136.155851},{"c":136,"h":136.0508,"l":136,"n":8,"o":136.0508,"t":"2026-10-15T16:15:00Z","v":383,"vw":136.033531},{"c":136.065,"h":136.0665,"l":135.995,"n":16,"o":135.995,"t":"2026-10-15T16:30:00Z","v":992,"vw":136.035035},{"c":136.13,"h":136.13,"l":136.13,"n":10,"o":136.13,"t":"2026-10-15T16:45:00Z","v":1590,"vw":136.13},{"c":136.1799,"h":136.205,"l":136.13,"n":12,"o":136.13,"t":"2026-10-15T17:00:00Z","v":2081,"vw":136.176335},{"c":136.2204,"h":136.2401,"l":136.2204,"n":15,"o":136.23,"t":"2026-10-15T17:15:00Z","v":949,"vw":136.225928},{"c":136.4741,"h":136.4741,"l":136.24,"n":27,"o":136.24,"t":"2026-10-15T17:30:00Z","v":2361,"vw":136.309464},{"c":136.4448,"h":136.49,"l":136.4448,"n":143,"o":136.45,"t":"2026-10-15T17:45:00Z","v":3717,"vw":136.461409},{"c":136.135,"h":136.28,"l":136.135,"n":19,"o":136.28,"t":"2026-10-15T18:00:00Z","v":4126,"vw":136.255986},{"c":136.06,"h":136.06,"l":136.057315,"n":4,"o":136.057315,"t":"2026-10-15T18:15:00Z","v":582,"vw":136.059193},{"c":136.1452,"h":136.15,"l":136.1452,"n":15,"o":136.15,"t":"2026-10-15T18:30:00Z","v":893,"vw":136.147186},{"c":136.31,"h":136.31,"l":136.175,"n":20,"o":136.175,"t":"2026-10-15T18:45:00Z","v":2600,"vw":136.2421},{"c":136.585,"h":136.585,"l":136.37,"n":15,"o":136.37,"t":"2026-10-15T19:00:00Z","v":1406,"vw":136.435117},{"c":136.701,"h":136.73,"l":136.68,"n":55,"o":136.68,"t":"2026-10-15T19:15:00Z","v":3905,"vw":136.716181},{"c":136.63,"h":136.66,"l":136.56,"n":93,"o":136.58,"t":"2026-10-15T19:30:00Z","v":11781,"vw":136.597358},{"c":136.55,"h":136.68,"l":136.51,"n":114,"o":136.66,"t":"2026-10-15T19:45:00Z","v":8585,"vw":136.581107},{"c":136.54,"h":136.54,"l":136.54,"n":11,"o":136.54,"t":"2026-10-15T20:00:00Z","v":740,"vw":136.54},{"c":136.29,"h":136.85,"l":136.29,"n":89,"o":136.7,"t":"2026-10-16T13:30:00Z","v":6442,"vw":136.646755},{"c":136.175,"h":136.31,"l":136.175,"n":14,"o":136.26,"t":"2026-10-16T13:45:00Z","v":847,"vw":136.214185},{"c":136.12,"h":136.3,"l":136.12,"n":25,"o":136.3,"t":"2026-10-16T14:00:00Z","v":2912,"vw":136.208762},{"c":136.06,"h":136.173,"l":136.06,"n":34,"o":136.1475,"t":"2026-10-16T14:15:00Z","v":7764,"vw":136.134876},{"c":136.235,"h":136.24,"l":136.05,"n":11,"o":136.05,"t":"2026-10-16T14:30:00Z","v":940,"vw":136.195327},{"c":136.13,"h":136.3465,"l":136.13,"n":33,"o":136.285,"t":"2026-10-16T14:45:00Z","v":6898,"vw":136.299441},{"c":135.85,"h":136.09,"l":135.77,"n":22,"o":136.09,"t":"2026-10-16T15:00:00Z","v":513,"vw":135.901447},{"c":135.69,"h":135.8698,"l":135.69,"n":18,"o":135.82,"t":"2026-10-16T15:15:00Z","v":930,"vw":135.822292},{"c":135.71,"h":135.75,"l":135.71,"n":10,"o":135.75,"t":"2026-10-16T15:30:00Z","v":2595,"vw":135.748425},{"c":135.5,"h":135.738,"l":135.5,"n":28,"o":135.65,"t":"2026-10-16T15:45:00Z","v":1668,"vw":135.633392},{"c":135.39,"h":135.39,"l":135.29,"n":21,"o":135.37,"t":"2026-10-16T16:00:00Z","v":2171,"vw":135.324965},{"c":135.408,"h":135.5,"l":135.4,"n":19,"o":135.5,"t":"2026-10-16T16:15:00Z","v":1831,"vw":135.421594},{"c":135.23,"h":135.3201,"l":135.23,"n":8,"o":135.31,"t":"2026-10-16T16:30:00Z","v":1453,"vw":135.309983},{"c":135.05,"h":135.08,"l":135.05,"n":7,"o":135.08,"t":"2026-10-16T16:45:00Z","v":456,"vw":135.06507},{"c":134.61,"h":135,"l":134.61,"n":33,"o":135,"t":"2026-10-16T17:00:00Z","v":1640,"vw":134.818849},{"c":134.685,"h":134.685,"l":134.41,"n":17,"o":134.41,"t":"2026-10-16T17:15:00Z","v":1393,"vw":134.513693},{"c":134.84,"h":134.91,"l":134.64,"n":35,"o":134.645,"t":"2026-10-16T17:30:00Z","v":4426,"vw":134.78216},{"c":134.5,"h":134.705,"l":134.5,"n":142,"o":134.7,"t":"2026-10-16T17:45:00Z","v":2453,"vw":134.60072},{"c":134.43,"h":134.54,"l":134.3299,"n":57,"o":134.54,"t":"2026-10-16T18:00:00Z","v":10939,"vw":134.427047},{"c":134.29,"h":134.4,"l":134.2554,"n":16,"o":134.4,"t":"2026-10-16T18:15:00Z","v":1665,"vw":134.297051},{"c":134.22,"h":134.295,"l":134.22,"n":21,"o":134.27,"t":"2026-10-16T18:30:00Z","v":968,"vw":134.262752},{"c":134.17,"h":134.23,"l":134.065,"n":60,"o":134.23,"t":"2026-10-16T18:45:00Z","v":5847,"vw":134.126374},{"c":134.425,"h":134.425,"l":134,"n":62,"o":134.115,"t":"2026-10-16T19:00:00Z","v":3201,"vw":134.250247},{"c":134.41,"h":134.435,"l":134.32,"n":17,"o":134.435,"t":"2026-10-16T19:15:00Z","v":1941,"vw":134.360151},{"c":134.25,"h":134.49,"l":134.22,"n":36,"o":134.49,"t":"2026-10-16T19:30:00Z","v":1706,"vw":134.340262},{"c":134.51,"h":134.55,"l":134.23,"n":218,"o":134.293,"t":"2026-10-16T19:45:00Z","v":7855,"vw":134.407879},{"c":134.5,"h":134.5,"l":134.5,"n":11,"o":134.5,"t":"2026-10-16T20:00:00Z","v":512,"vw":134.5},{"c":134.91,"h":134.91,"l":134.9,"n":6,"o":134.9,"t":"2026-10-19T11:30:00Z","v":1004,"vw":134.905},{"c":135.25,"h":135.25,"l":135.25,"n":2,"o":135.25,"t":"2026-10-19T12:30:00Z","v":187,"vw":135.25},{"c":135.25,"h":135.25,"l":135.25,"n":2,"o":135.25,"t":"2026-10-19T13:15:00Z","v":600,"vw":135.25},{"c":135.26,"h":135.4988,"l":135.26,"n":194,"o":135.3,"t":"2026-10-19T13:30:00Z","v":12323,"vw":135.371124},{"c":135.19,"h":135.28,"l":135.12,"n":35,"o":135.225,"t":"2026-10-19T13:45:00Z","v":3080,"vw":135.214956},{"c":135.3916,"h":135.43,"l":135.09,"n":32,"o":135.14,"t":"2026-10-19T14:00:00Z","v":1673,"vw":135.233348},{"c":135.5801,"h":135.63,"l":135.56,"n":24,"o":135.56,"t":"2026-10-19T14:15:00Z","v":6913,"vw":135.607353},{"c":135.41,"h":135.58,"l":135.36,"n":94,"o":135.58,"t":"2026-10-19T14:30:00Z","v":9664,"vw":135.453149},{"c":135.56,"h":135.56,"l":135.44,"n":80,"o":135.5539,"t":"2026-10-19T14:45:00Z","v":9639,"vw":135.477623},{"c":135.7,"h":135.74,"l":135.59,"n":95,"o":135.59,"t":"2026-10-19T15:00:00Z","v":8321,"vw":135.656547},{"c":135.88,"h":135.92,"l":135.75,"n":25,"o":135.75,"t":"2026-10-19T15:15:00Z","v":1536,"vw":135.854544},{"c":135.95,"h":135.97,"l":135.8401,"n":39,"o":135.865,"t":"2026-10-19T15:30:00Z","v":6958,"vw":135.918286},{"c":135.81,"h":135.92,"l":135.81,"n":81,"o":135.9,"t":"2026-10-19T15:45:00Z","v":10006,"vw":135.872022},{"c":135.685,"h":135.71,"l":135.55,"n":35,"o":135.71,"t":"2026-10-19T16:00:00Z","v":2584,"vw":135.637004},{"c":135.6,"h":135.69,"l":135.52,"n":32,"o":135.66,"t":"2026-10-19T16:15:00Z","v":1890,"vw":135.59428},{"c":135.5578,"h":135.56,"l":135.515,"n":8,"o":135.515,"t":"2026-10-19T16:30:00Z","v":757,"vw":135.547123},{"c":135.42,"h":135.5,"l":135.42,"n":19,"o":135.4648,"t":"2026-10-19T16:45:00Z","v":13830,"vw":135.48831},{"c":135.38,"h":135.45,"l":135.33,"n":23,"o":135.42,"t":"2026-10-19T17:00:00Z","v":1404,"vw":135.394501},{"c":135.38,"h":135.39,"l":135.37,"n":13,"o":135.39,"t":"2026-10-19T17:15:00Z","v":5313,"vw":135.373499},{"c":135.39,"h":135.47,"l":135.341,"n":51,"o":135.38,"t":"2026-10-19T17:30:00Z","v":8094,"vw":135.380454},{"c":135.38,"h":135.38,"l":135.27,"n":167,"o":135.3604,"t":"2026-10-19T17:45:00Z","v":10188,"vw":135.372806},{"c":135.39,"h":135.41,"l":135.345,"n":33,"o":135.41,"t":"2026-10-19T18:00:00Z","v":2206,"vw":135.389278},{"c":135.32,"h":135.46,"l":135.3137,"n":34,"o":135.46,"t":"2026-10-19T18:15:00Z","v":5272,"vw":135.324837},{"c":135.4199,"h":135.4199,"l":135.32,"n":25,"o":135.3699,"t":"2026-10-19T18:30:00Z","v":1994,"vw":135.378103},{"c":135.41,"h":135.43,"l":135.41,"n":13,"o":135.43,"t":"2026-10-19T18:45:00Z","v":634,"vw":135.421898},{"c":135.46,"h":135.46,"l":135.44,"n":15,"o":135.4528,"t":"2026-10-19T19:00:00Z","v":675,"vw":135.450436},{"c":135.565,"h":135.5751,"l":135.4632,"n":25,"o":135.4632,"t":"2026-10-19T19:15:00Z","v":3256,"vw":135.536149},{"c":135.57,"h":135.6,"l":135.57,"n":81,"o":135.5942,"t":"2026-10-19T19:30:00Z","v":2248,"vw":135.592709},{"c":135.27,"h":135.515,"l":135.24,"n":213,"o":135.515,"t":"2026-10-19T19:45:00Z","v":12912,"vw":135.344051},{"c":135.29,"h":135.29,"l":135.29,"n":13,"o":135.29,"t":"2026-10-19T20:00:00Z","v":218,"vw":135.29},{"c":134.99,"h":135.15,"l":134.99,"n":159,"o":135.13,"t":"2026-10-20T13:30:00Z","v":10075,"vw":135.086178},{"c":135.55,"h":135.55,"l":134.95,"n":19,"o":134.95,"t":"2026-10-20T13:45:00Z","v":2303,"vw":135.273786},{"c":135.8,"h":135.86,"l":135.63,"n":45,"o":135.63,"t":"2026-10-20T14:00:00Z","v":2506,"vw":135.720228},{"c":136.38,"h":136.38,"l":135.925,"n":45,"o":135.925,"t":"2026-10-20T14:15:00Z","v":8062,"vw":136.014383},{"c":136.37,"h":136.38,"l":136.22,"n":43,"o":136.28,"t":"2026-10-20T14:30:00Z","v":4899,"vw":136.302912},{"c":136.5,"h":136.51,"l":136.285,"n":66,"o":136.36,"t":"2026-10-20T14:45:00Z","v":9671,"vw":136.331469},{"c":135.92,"h":136.38,"l":135.92,"n":61,"o":136.38,"t":"2026-10-20T15:00:00Z","v":5067,"vw":136.229789},{"c":135.97,"h":136.13,"l":135.97,"n":16,"o":136.08,"t":"2026-10-20T15:15:00Z","v":954,"vw":136.051321},{"c":136.05,"h":136.05,"l":135.85,"n":5,"o":135.85,"t":"2026-10-20T15:30:00Z","v":449,"vw":135.944253},{"c":136.085,"h":136.085,"l":135.98,"n":14,"o":135.98,"t":"2026-10-20T15:45:00Z","v":1018,"vw":136.030111},{"c":135.93,"h":136.105,"l":135.925,"n":22,"o":136.105,"t":"2026-10-20T16:00:00Z","v":1769,"vw":136.016494},{"c":135.96,"h":135.96,"l":135.83,"n":17,"o":135.83,"t":"2026-10-20T16:15:00Z","v":588,"vw":135.886667},{"c":135.98,"h":136.03,"l":135.93,"n":23,"o":135.94,"t":"2026-10-20T16:30:00Z","v":2735,"vw":136.003961},{"c":135.84,"h":135.995,"l":135.8265,"n":7,"o":135.995,"t":"2026-10-20T16:45:00Z","v":696,"vw":135.919146},{"c":135.85,"h":135.89,"l":135.81,"n":32,"o":135.87,"t":"2026-10-20T17:00:00Z","v":2524,"vw":135.845502},{"c":136.005,"h":136.025,"l":135.855,"n":22,"o":135.855,"t":"2026-10-20T17:15:00Z","v":1994,"vw":135.939252},{"c":136.03,"h":136.0699,"l":136.01,"n":8,"o":136.0699,"t":"2026-10-20T17:30:00Z","v":545,"vw":136.03693},{"c":136.0572,"h":136.0572,"l":136.0165,"n":21,"o":136.03,"t":"2026-10-20T17:45:00Z","v":2414,"vw":136.034851},{"c":136.0265,"h":136.05,"l":136.025,"n":10,"o":136.03,"t":"2026-10-20T18:00:00Z","v":1235,"vw":136.030279},{"c":135.97,"h":136.021,"l":135.93,"n":25,"o":136.02,"t":"2026-10-20T18:15:00Z","v":2126,"vw":135.965966},{"c":135.7721,"h":135.951,"l":135.74,"n":19,"o":135.951,"t":"2026-10-20T18:30:00Z","v":1889,"vw":135.833885},{"c":135.85,"h":135.85,"l":135.83,"n":6,"o":135.83,"t":"2026-10-20T18:45:00Z","v":3114,"vw":135.847571},{"c":135.83,"h":135.88,"l":135.83,"n":20,"o":135.87,"t":"2026-10-20T19:00:00Z","v":1345,"vw":135.860074},{"c":135.7599,"h":135.825,"l":135.68,"n":43,"o":135.81,"t":"2026-10-20T19:15:00Z","v":5196,"vw":135.723325},{"c":135.74,"h":135.79,"l":135.67,"n":58,"o":135.698,"t":"2026-10-20T19:30:00Z","v":2734,"vw":135.722023},{"c":135.85,"h":135.85,"l":135.6901,"n":116,"o":135.79,"t":"2026-10-20T19:45:00Z","v":14814,"vw":135.750488},{"c":135.85,"h":135.85,"l":135.82,"n":23,"o":135.82,"t":"2026-10-20T20:00:00Z","v":3059,"vw":135.8214},{"c":136.64,"h":136.64,"l":136.64,"n":1,"o":136.64,"t":"2026-10-20T23:00:00Z","v":300,"vw":136.64},{"c":136.165,"h":136.3198,"l":136.095,"n":100,"o":136.11,"t":"2026-10-21T13:30:00Z","v":7487,"vw":136.17592},{"c":136.24,"h":136.27,"l":136.16,"n":21,"o":136.265,"t":"2026-10-21T13:45:00Z","v":4652,"vw":136.234329},{"c":135.8,"h":136.16,"l":135.8,"n":31,"o":136.16,"t":"2026-10-21T14:00:00Z","v":3263,"vw":136.054243},{"c":135.91,"h":135.94,"l":135.84,"n":17,"o":135.84,"t":"2026-10-21T14:15:00Z","v":2244,"vw":135.87311},{"c":136.13,"h":136.13,"l":136.025,"n":15,"o":136.05,"t":"2026-10-21T14:30:00Z","v":810,"vw":136.08416},{"c":136.26,"h":136.28,"l":136.1,"n":47,"o":136.1,"t":"2026-10-21T14:45:00Z","v":6161,"vw":136.220468},{"c":136.29,"h":136.29,"l":136.24,"n":50,"o":136.26,"t":"2026-10-21T15:00:00Z","v":3259,"vw":136.266097},{"c":136.47,"h":136.47,"l":136.295,"n":52,"o":136.4099,"t":"2026-10-21T15:15:00Z","v":4179,"vw":136.358898},{"c":136.525,"h":136.585,"l":136.52,"n":38,"o":136.56,"t":"2026-10-21T15:30:00Z","v":4338,"vw":136.548348},{"c":136.59,"h":136.62,"l":136.58,"n":23,"o":136.59,"t":"2026-10-21T15:45:00Z","v":1613,"vw":136.596643},{"c":136.5,"h":136.5619,"l":136.5,"n":16,"o":136.55,"t":"2026-10-21T16:00:00Z","v":843,"vw":136.52573},{"c":136.47,"h":136.528,"l":136.47,"n":12,"o":136.528,"t":"2026-10-21T16:15:00Z","v":997,"vw":136.502792},{"c":136.68,"h":136.77,"l":136.56,"n":30,"o":136.56,"t":"2026-10-21T16:30:00Z","v":2245,"vw":136.655941},{"c":136.77,"h":136.77,"l":136.635,"n":17,"o":136.64,"t":"2026-10-21T16:45:00Z","v":1937,"vw":136.700454},{"c":136.78,"h":136.825,"l":136.712,"n":19,"o":136.712,"t":"2026-10-21T17:00:00Z","v":2321,"vw":136.774431},{"c":136.86,"h":136.86,"l":136.83,"n":12,"o":136.83,"t":"2026-10-21T17:15:00Z","v":530,"vw":136.839585},{"c":136.77,"h":136.77,"l":136.74,"n":11,"o":136.74,"t":"2026-10-21T17:30:00Z","v":1204,"vw":136.744697},{"c":136.78,"h":136.8,"l":136.78,"n":10,"o":136.8,"t":"2026-10-21T17:45:00Z","v":341,"vw":136.788},{"c":136.8,"h":136.8,"l":136.73,"n":21,"o":136.73,"t":"2026-10-21T18:00:00Z","v":1583,"vw":136.766797},{"c":136.86,"h":136.87,"l":136.84,"n":17,"o":136.87,"t":"2026-10-21T18:15:00Z","v":2553,"vw":136.861843},{"c":136.85,"h":136.885,"l":136.85,"n":30,"o":136.885,"t":"2026-10-21T18:30:00Z","v":1573,"vw":136.87003},{"c":136.39,"h":136.75,"l":136.39,"n":48,"o":136.75,"t":"2026-10-21T18:45:00Z","v":3512,"vw":136.573176},{"c":136.27,"h":136.35,"l":136.09,"n":24,"o":136.35,"t":"2026-10-21T19:00:00Z","v":7203,"vw":136.222288},{"c":136.57,"h":136.57,"l":136.3499,"n":22,"o":136.3499,"t":"2026-10-21T19:15:00Z","v":4388,"vw":136.376577},{"c":136.575,"h":136.585,"l":136.55,"n":23,"o":136.58,"t":"2026-10-21T19:30:00Z","v":1565,"vw":136.559676},{"c":136.57,"h":136.6951,"l":136.57,"n":125,"o":136.615,"t":"2026-10-21T19:45:00Z","v":7676,"vw":136.62631},{"c":136.6,"h":136.6,"l":136.6,"n":8,"o":136.6,"t":"2026-10-21T20:00:00Z","v":292,"vw":136.6},{"c":135.5,"h":135.5,"l":135.5,"n":1,"o":135.5,"t":"2026-10-22T11:00:00Z","v":221,"vw":135.5},{"c":135.29,"h":135.405,"l":135.19,"n":97,"o":135.19,"t":"2026-10-22T13:30:00Z","v":4964,"vw":135.284724},{"c":135.43,"h":135.43,"l":135.276,"n":13,"o":135.356,"t":"2026-10-22T13:45:00Z","v":423,"vw":135.348123},{"c":135.36,"h":135.65,"l":135.36,"n":39,"o":135.535,"t":"2026-10-22T14:00:00Z","v":1406,"vw":135.486257},{"c":134.89,"h":135.31,"l":134.89,"n":56,"o":135.31,"t":"2026-10-22T14:15:00Z","v":7997,"vw":135.12907},{"c":134.73,"h":134.89,"l":134.6567,"n":82,"o":134.89,"t":"2026-10-22T14:30:00Z","v":4770,"vw":134.752259},{"c":134.71,"h":134.805,"l":134.68,"n":86,"o":134.71,"t":"2026-10-22T14:45:00Z","v":9997,"vw":134.715273},{"c":134.795,"h":134.88,"l":134.76,"n":55,"o":134.88,"t":"2026-10-22T15:00:00Z","v":3095,"vw":134.798041},{"c":134.99,"h":135.15,"l":134.91,"n":61,"o":134.93,"t":"2026-10-22T15:15:00Z","v":3183,"vw":134.965807},{"c":134.9,"h":134.98,"l":134.7997,"n":90,"o":134.9,"t":"2026-10-22T15:30:00Z","v":5232,"vw":134.880744},{"c":135.03,"h":135.05,"l":134.86,"n":34,"o":134.86,"t":"2026-10-22T15:45:00Z","v":2038,"vw":134.979905},{"c":135.17,"h":135.215,"l":135.09,"n":33,"o":135.09,"t":"2026-10-22T16:00:00Z","v":2081,"vw":135.182785},{"c":135.245,"h":135.2999,"l":135.23,"n":23,"o":135.25,"t":"2026-10-22T16:15:00Z","v":2954,"vw":135.273167},{"c":135.09,"h":135.1,"l":135.09,"n":5,"o":135.1,"t":"2026-10-22T16:30:00Z","v":245,"vw":135.095816}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":153.70841641846624,"iv":0.3326316151401225,"gamma":0.01397739636709406,"theta":-0.03959614600316316,"vega":0.06697851370904624,"rho":0.009646774971024407,"breakevenPct":14.207873579440532},{"delta":0.15,"premium":0.5961072602935442,"strike":144.53094977125457,"iv":0.20910299970982668,"gamma":0.029625866212997454,"theta":-0.03383498040704524,"vega":0.08847829395207607,"rho":0.014253849252175129,"breakevenPct":7.429903791211863},{"delta":0.2,"premium":0.7133153029342565,"strike":141.92632660146097,"iv":0.17735935659732854,"gamma":0.04278783882365955,"theta":-0.03447015163006857,"vega":0.10540661444033586,"rho":0.01890403462190277,"breakevenPct":5.588601602187595},{"delta":0.25,"premium":0.8431671006247274,"strike":139.74099739625163,"iv":0.1516392305843701,"gamma":0.05478220974348675,"theta":-0.03516956803940432,"vega":0.12034153121417579,"rho":0.023648245930119608,"breakevenPct":4.06704011908829},{"delta":0.3,"premium":1.0089264980758423,"strike":138.74644101154496,"iv":0.14302557652618067,"gamma":0.06346065323278764,"theta":-0.03605143740101378,"vega":0.12961528621628907,"rho":0.02865948596145723,"breakevenPct":3.4535254346145505},{"delta":0.35,"premium":1.1746858955269572,"strike":137.75188462683826,"iv":0.13441192246799122,"gamma":0.07213909672208853,"theta":-0.03693330676262325,"vega":0.13888904121840234,"rho":0.03367072599279485,"breakevenPct":2.8400107501408116},{"delta":0.4,"premium":1.3965416178194612,"strike":136.8569753810082,"iv":0.13037432590855805,"gamma":0.07774173505275499,"theta":-0.03860117233294256,"vega":0.14671524032825323,"rho":0.03873726665744148,"breakevenPct":2.341784735234046},{"delta":0.45,"premium":1.7922039859320047,"strike":136.27080890973036,"iv":0.1405150058616647,"gamma":0.07381441969519344,"theta":-0.042704337631887454,"vega":0.15005638921453693,"rho":0.04397514862857008,"breakevenPct":2.2007645981659367},{"delta":0.5,"premium":1.958557457212714,"strike":135.6711491442543,"iv":0.13339425427872859,"gamma":0.07953068459657701,"theta":-0.041837652811735945,"vega":0.1512382640586797,"rho":0.04896002436338142,"breakevenPct":1.8800108086956764},{"delta":0.55,"premium":1.92799511002445,"strike":135.059902200489,"iv":0.11145048899755497,"gamma":0.09352823960880198,"theta":-0.036703178484107576,"vega":0.1505658924205379,"rho":0.05372763451979395,"breakevenPct":1.4049132508057245},{"delta":0.6,"premium":2.9958100558659213,"strike":134.16014897579143,"iv":0.14936089385474857,"gamma":0.0692005586592179,"theta":-0.04619422718808193,"vega":0.14688864059590317,"rho":0.0593661000180855,"breakevenPct":1.5293204764655743},{"delta":0.65,"premium":3.6979381443298975,"strike":133.28865979381445,"iv":0.1609835051546392,"gamma":0.06031649484536082,"theta":-0.0481,"vega":0.14065154639175256,"rho":0.06459717360380794,"breakevenPct":1.4039513939923955},{"delta":0.7,"premium":4.385380116959064,"strike":132.35282651072126,"iv":0.1662888888888889,"gamma":0.054816959064327486,"theta":-0.04751754385964912,"vega":0.1320576998050682,"rho":0.06968837033623104,"breakevenPct":1.2200804113408203},{"delta":0.75,"premium":5.231321184510251,"strike":131.27334851936217,"iv":0.17287790432801822,"gamma":0.04826742596810934,"theta":-0.04625535307517085,"vega":0.12075216400911162,"rho":0.07470477411306939,"breakevenPct":1.047205347451645},{"delta":0.8,"premium":6.356156156156159,"strike":129.93393393393393,"iv":0.18263693693693694,"gamma":0.040249849849849834,"theta":-0.04444804804804804,"vega":0.10654684684684682,"rho":0.07957524155868485,"breakevenPct":0.8883633800356037},{"delta":0.85,"premium":8.244886363636347,"strike":127.86363636363637,"iv":0.2045659090909087,"gamma":0.03011818181818186,"theta":-0.04277045454545449,"vega":0.08878068181818184,"rho":0.08393292023166692,"breakevenPct":0.7539586403676936},{"delta":0.9,"premium":11.191471571906355,"strike":124.71571906354515,"iv":0.2339685618729097,"gamma":0.01991772575250836,"theta":-0.0384866220735786,"vega":0.06656421404682274,"rho":0.08747728154876554,"breakevenPct":0.6049231145543656}],"put":[{"delta":0.1,"premium":0.675,"strike":119.6985681503731,"iv":0.35780309700255736,"gamma":0.012850429729530708,"theta":-0.039331829557111474,"vega":0.06703270237064393,"rho":-0.012056055898152852,"breakevenPct":11.893131874770075},{"delta":0.15,"premium":0.798160100295073,"strike":125.96320200590146,"iv":0.26016564970837214,"gamma":0.023464763369067186,"theta":-0.03709641371057881,"vega":0.08905665897634388,"rho":-0.01814411256788026,"breakevenPct":7.346922862087212},{"delta":0.2,"premium":0.9311539386379883,"strike":129.12307877275975,"iv":0.2123270696252866,"gamma":0.03454853617091687,"theta":-0.035426371117411794,"vega":0.10690699609815285,"rho":-0.024264033300374233,"breakevenPct":5.106281120644189},{"delta":0.25,"premium":1.076953125,"strike":131.01302083333334,"iv":0.18466067708333334,"gamma":0.04518333333333333,"theta":-0.03479869791666666,"vega":0.1210171875,"rho":-0.030089134373456648,"breakevenPct":3.8151841673452203},{"delta":0.3,"premium":1.2810185185185186,"strike":132.24897119341563,"iv":0.17220781893004117,"gamma":0.05301872427983539,"theta":-0.03472489711934156,"vega":0.13216563786008229,"rho":-0.03600639576981388,"breakevenPct":3.051334166187636},{"delta":0.35,"premium":1.5210526315789472,"strike":133.23684210526315,"iv":0.16515000000000002,"gamma":0.058831578947368415,"theta":-0.03477631578947368,"vega":0.1407763157894737,"rho":-0.04185789128037237,"breakevenPct":2.497750037986368},{"delta":0.4,"premium":1.73252688172043,"strike":134.11648745519713,"iv":0.15623369175627239,"gamma":0.0654442652329749,"theta":-0.0335584229390681,"vega":0.14698924731182794,"rho":-0.04772230039370528,"breakevenPct":2.003138223793989},{"delta":0.45,"premium":1.6022925764192142,"strike":135.00764192139738,"iv":0.12149683406113537,"gamma":0.08558329694323145,"theta":-0.024863318777292573,"vega":0.15070305676855894,"rho":-0.05391745183888619,"breakevenPct":1.247058002088853},{"delta":0.5,"premium":1.7660480349344978,"strike":135.55349344978166,"iv":0.1141278384279476,"gamma":0.09153307860262008,"theta":-0.022243231441048034,"vega":0.15092139737991267,"rho":-0.05969709861397885,"breakevenPct":0.9642124399680528},{"delta":0.55,"premium":2.063586956521739,"strike":136.15217391304347,"iv":0.11309130434782609,"gamma":0.09268695652173913,"theta":-0.021104347826086958,"vega":0.15047608695652176,"rho":-0.06536842251374254,"breakevenPct":0.7412932441174537},{"delta":0.6,"premium":2.9624163879598657,"strike":136.98829431438128,"iv":0.14051605351170565,"gamma":0.072285618729097,"theta":-0.026622742474916385,"vega":0.1470479933110368,"rho":-0.07055288865515955,"breakevenPct":0.787713430734024},{"delta":0.65,"premium":3.5301801801801806,"strike":137.78378378378378,"iv":0.14074324324324325,"gamma":0.06729729729729729,"theta":-0.02353873873873874,"vega":0.13730720720720718,"rho":-0.07617346480565433,"breakevenPct":0.6191401261354608},{"delta":0.7,"premium":4.093243243243243,"strike":138.5786963434022,"iv":0.14058426073131955,"gamma":0.06252782193958664,"theta":-0.02033259141494436,"vega":0.12747678855325914,"rho":-0.08180023318751532,"breakevenPct":0.4475141756170074},{"delta":0.75,"premium":4.656306306306306,"strike":139.37360890302068,"iv":0.14042527821939588,"gamma":0.057758346581875994,"theta":-0.017126444091149974,"vega":0.11764636989931107,"rho":-0.08742700156937633,"breakevenPct":0.2758882250985537},{"delta":0.8,"premium":5.611686991869921,"strike":140.53861788617886,"iv":0.14600934959349596,"gamma":0.05097296747967478,"theta":-0.0141260162601626,"vega":0.10588191056910568,"rho":-0.09328567240890459,"breakevenPct":0.13028050555877393},{"delta":0.85,"premium":8.025304878048779,"strike":143.0792682926829,"iv":0.172940243902439,"gamma":0.03669451219512196,"theta":-0.011890243902439026,"vega":0.08692865853658538,"rho":-0.10000632030806399,"breakevenPct":0.08138205965670625},{"delta":0.9,"premium":12.661059907834106,"strike":147.8110599078341,"iv":0.2319801843317973,"gamma":0.020502764976958514,"theta":-0.011942857142857146,"vega":0.06669677419354837,"rho":-0.10843292954989689,"breakevenPct":0.04441483455474297}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":153.70841641846624,"iv":0.3326316151401225,"gamma":0.01397739636709406,"theta":-0.03959614600316316,"vega":0.06697851370904624,"rho":0.009646774971024407,"breakevenPct":14.207873579440532},{"delta":0.15,"premium":0.5961072602935442,"strike":144.53094977125457,"iv":0.20910299970982668,"gamma":0.029625866212997454,"theta":-0.03383498040704524,"vega":0.08847829395207607,"rho":0.014253849252175129,"breakevenPct":7.429903791211863},{"delta":0.2,"premium":0.7133153029342565,"strike":141.92632660146097,"iv":0.17735935659732854,"gamma":0.04278783882365955,"theta":-0.03447015163006857,"vega":0.10540661444033586,"rho":0.01890403462190277,"breakevenPct":5.588601602187595},{"delta":0.25,"premium":0.8431671006247274,"strike":139.74099739625163,"iv":0.1516392305843701,"gamma":0.05478220974348675,"theta":-0.03516956803940432,"vega":0.12034153121417579,"rho":0.023648245930119608,"breakevenPct":4.06704011908829},{"delta":0.3,"premium":1.0089264980758423,"strike":138.74644101154496,"iv":0.14302557652618067,"gamma":0.06346065323278764,"theta":-0.03605143740101378,"vega":0.12961528621628907,"rho":0.02865948596145723,"breakevenPct":3.4535254346145505},{"delta":0.35,"premium":1.1746858955269572,"strike":137.75188462683826,"iv":0.13441192246799122,"gamma":0.07213909672208853,"theta":-0.03693330676262325,"vega":0.13888904121840234,"rho":0.03367072599279485,"breakevenPct":2.8400107501408116},{"delta":0.4,"premium":1.3965416178194612,"strike":136.8569753810082,"iv":0.13037432590855805,"gamma":0.07774173505275499,"theta":-0.03860117233294256,"vega":0.14671524032825323,"rho":0.03873726665744148,"breakevenPct":2.341784735234046},{"delta":0.45,"premium":1.7922039859320047,"strike":136.27080890973036,"iv":0.1405150058616647,"gamma":0.07381441969519344,"theta":-0.042704337631887454,"vega":0.15005638921453693,"rho":0.04397514862857008,"breakevenPct":2.2007645981659367},{"delta":0.5,"premium":1.958557457212714,"strike":135.6711491442543,"iv":0.13339425427872859,"gamma":0.07953068459657701,"theta":-0.041837652811735945,"vega":0.1512382640586797,"rho":0.04896002436338142,"breakevenPct":1.8800108086956764},{"delta":0.55,"premium":1.92799511002445,"strike":135.059902200489,"iv":0.11145048899755497,"gamma":0.09352823960880198,"theta":-0.036703178484107576,"vega":0.1505658924205379,"rho":0.05372763451979395,"breakevenPct":1.4049132508057245},{"delta":0.6,"premium":2.9958100558659213,"strike":134.16014897579143,"iv":0.14936089385474857,"gamma":0.0692005586592179,"theta":-0.04619422718808193,"vega":0.14688864059590317,"rho":0.0593661000180855,"breakevenPct":1.5293204764655743},{"delta":0.65,"premium":3.6979381443298975,"strike":133.28865979381445,"iv":0.1609835051546392,"gamma":0.06031649484536082,"theta":-0.0481,"vega":0.14065154639175256,"rho":0.06459717360380794,"breakevenPct":1.4039513939923955},{"delta":0.7,"premium":4.385380116959064,"strike":132.35282651072126,"iv":0.1662888888888889,"gamma":0.054816959064327486,"theta":-0.04751754385964912,"vega":0.1320576998050682,"rho":0.06968837033623104,"breakevenPct":1.2200804113408203},{"delta":0.75,"premium":5.231321184510251,"strike":131.27334851936217,"iv":0.17287790432801822,"gamma":0.04826742596810934,"theta":-0.04625535307517085,"vega":0.12075216400911162,"rho":0.07470477411306939,"breakevenPct":1.047205347451645},{"delta":0.8,"premium":6.356156156156159,"strike":129.93393393393393,"iv":0.18263693693693694,"gamma":0.040249849849849834,"theta":-0.04444804804804804,"vega":0.10654684684684682,"rho":0.07957524155868485,"breakevenPct":0.8883633800356037},{"delta":0.85,"premium":8.244886363636347,"strike":127.86363636363637,"iv":0.2045659090909087,"gamma":0.03011818181818186,"theta":-0.04277045454545449,"vega":0.08878068181818184,"rho":0.08393292023166692,"breakevenPct":0.7539586403676936},{"delta":0.9,"premium":11.191471571906355,"strike":124.71571906354515,"iv":0.2339685618729097,"gamma":0.01991772575250836,"theta":-0.0384866220735786,"vega":0.06656421404682274,"rho":0.08747728154876554,"breakevenPct":0.6049231145543656}],"put":[{"delta":0.1,"premium":0.675,"strike":119.6985681503731,"iv":0.35780309700255736,"gamma":0.012850429729530708,"theta":-0.039331829557111474,"vega":0.06703270237064393,"rho":-0.012056055898152852,"breakevenPct":11.893131874770075},{"delta":0.15,"premium":0.798160100295073,"strike":125.96320200590146,"iv":0.26016564970837214,"gamma":0.023464763369067186,"theta":-0.03709641371057881,"vega":0.08905665897634388,"rho":-0.01814411256788026,"breakevenPct":7.346922862087212},{"delta":0.2,"premium":0.9311539386379883,"strike":129.12307877275975,"iv":0.2123270696252866,"gamma":0.03454853617091687,"theta":-0.035426371117411794,"vega":0.10690699609815285,"rho":-0.024264033300374233,"breakevenPct":5.106281120644189},{"delta":0.25,"premium":1.076953125,"strike":131.01302083333334,"iv":0.18466067708333334,"gamma":0.04518333333333333,"theta":-0.03479869791666666,"vega":0.1210171875,"rho":-0.030089134373456648,"breakevenPct":3.8151841673452203},{"delta":0.3,"premium":1.2810185185185186,"strike":132.24897119341563,"iv":0.17220781893004117,"gamma":0.05301872427983539,"theta":-0.03472489711934156,"vega":0.13216563786008229,"rho":-0.03600639576981388,"breakevenPct":3.051334166187636},{"delta":0.35,"premium":1.5210526315789472,"strike":133.23684210526315,"iv":0.16515000000000002,"gamma":0.058831578947368415,"theta":-0.03477631578947368,"vega":0.1407763157894737,"rho":-0.04185789128037237,"breakevenPct":2.497750037986368},{"delta":0.4,"premium":1.73252688172043,"strike":134.11648745519713,"iv":0.15623369175627239,"gamma":0.0654442652329749,"theta":-0.0335584229390681,"vega":0.14698924731182794,"rho":-0.04772230039370528,"breakevenPct":2.003138223793989},{"delta":0.45,"premium":1.6022925764192142,"strike":135.00764192139738,"iv":0.12149683406113537,"gamma":0.08558329694323145,"theta":-0.024863318777292573,"vega":0.15070305676855894,"rho":-0.05391745183888619,"breakevenPct":1.247058002088853},{"delta":0.5,"premium":1.7660480349344978,"strike":135.55349344978166,"iv":0.1141278384279476,"gamma":0.09153307860262008,"theta":-0.022243231441048034,"vega":0.15092139737991267,"rho":-0.05969709861397885,"breakevenPct":0.9642124399680528},{"delta":0.55,"premium":2.063586956521739,"strike":136.15217391304347,"iv":0.11309130434782609,"gamma":0.09268695652173913,"theta":-0.021104347826086958,"vega":0.15047608695652176,"rho":-0.06536842251374254,"breakevenPct":0.7412932441174537},{"delta":0.6,"premium":2.9624163879598657,"strike":136.98829431438128,"iv":0.14051605351170565,"gamma":0.072285618729097,"theta":-0.026622742474916385,"vega":0.1470479933110368,"rho":-0.07055288865515955,"breakevenPct":0.787713430734024},{"delta":0.65,"premium":3.5301801801801806,"strike":137.78378378378378,"iv":0.14074324324324325,"gamma":0.06729729729729729,"theta":-0.02353873873873874,"vega":0.13730720720720718,"rho":-0.07617346480565433,"breakevenPct":0.6191401261354608},{"delta":0.7,"premium":4.093243243243243,"strike":138.5786963434022,"iv":0.14058426073131955,"gamma":0.06252782193958664,"theta":-0.02033259141494436,"vega":0.12747678855325914,"rho":-0.08180023318751532,"breakevenPct":0.4475141756170074},{"delta":0.75,"premium":4.656306306306306,"strike":139.37360890302068,"iv":0.14042527821939588,"gamma":0.057758346581875994,"theta":-0.017126444091149974,"vega":0.11764636989931107,"rho":-0.08742700156937633,"breakevenPct":0.2758882250985537},{"delta":0.8,"premium":5.611686991869921,"strike":140.53861788617886,"iv":0.14600934959349596,"gamma":0.05097296747967478,"theta":-0.0141260162601626,"vega":0.10588191056910568,"rho":-0.09328567240890459,"breakevenPct":0.13028050555877393},{"delta":0.85,"premium":8.025304878048779,"strike":143.0792682926829,"iv":0.172940243902439,"gamma":0.03669451219512196,"theta":-0.011890243902439026,"vega":0.08692865853658538,"rho":-0.10000632030806399,"breakevenPct":0.08138205965670625},{"delta":0.9,"premium":12.661059907834106,"strike":147.8110599078341,"iv":0.2319801843317973,"gamma":0.020502764976958514,"theta":-0.011942857142857146,"vega":0.06669677419354837,"rho":-0.10843292954989689,"breakevenPct":0.04441483455474297}]}},"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"}}