{"symbol":"EXR","url":"https://intraalpha.com/companies/EXR","capturedAt":"2026-10-22T16:17:49.312Z","state":"ready","quote":{"symbol":"EXR","last_price":142.83,"prev_close":139.87,"regular_close":142.93,"change":2.96,"change_pct":2.1163,"regular_change":3.06,"regular_change_pct":2.1877,"extended_change":-0.1,"extended_change_pct":-0.07,"bid":142.75,"ask":143.02,"bid_size":100,"ask_size":100,"volume":215353,"vwap":142.187397,"open":140.14,"high":143.21,"low":139.7,"close":142.93,"trade_count":7026,"last_trade_at":"2026-10-22T16:17:21.229356296Z","last_quote_at":"2026-10-22T16:17:45.196383376Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:17:40.880599252-04:00","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":{"symbol":"EXR","fetched_at":"2026-10-22T16:17:48.479291+00:00","name":"Extra Space Storage Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"Extra Space Storage is a real estate investment trust headquartered in Cottonwood Heights, Utah that invests in self storage units.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30869664000,"ebitda":2310664000,"pe_ratio":31.15,"peg_ratio":5.32,"book_value":62.75,"dividend_per_share":6.48,"dividend_yield":0.0459,"eps":4.49,"revenue_ttm":3511115000,"gross_profit_ttm":2630489000,"profit_margin":0.273,"operating_margin_ttm":0.459,"return_on_assets_ttm":0.0336,"return_on_equity_ttm":0.0695,"quarterly_earnings_growth":0.06,"quarterly_revenue_growth":0.038,"analyst_target_price":156.5,"analyst_number":4,"beta":1.166,"fifty_two_week_high":157.03,"fifty_two_week_low":120.04,"fifty_day_ma":138.79,"two_hundred_day_ma":142.08,"shares_outstanding":211270000,"forward_pe":28.99,"price_to_sales":8.79,"price_to_book":2.133,"ev_to_revenue":12.5,"ev_to_ebitda":17.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:17:48.479291+00:00"},"optionObservedAt":"2026-10-22T16:03:34.890Z","bars":[{"c":136.99,"h":136.99,"l":136.24,"n":141,"o":136.68,"t":"2026-10-15T13:30:00Z","v":15636,"vw":136.660402},{"c":137.085,"h":137.455,"l":136.995,"n":160,"o":137.43,"t":"2026-10-15T13:35:00Z","v":4224,"vw":137.148123},{"c":136.82,"h":137.14,"l":136.82,"n":111,"o":137.135,"t":"2026-10-15T13:40:00Z","v":5089,"vw":137.051447},{"c":136.87,"h":137.24,"l":136.6,"n":279,"o":136.67,"t":"2026-10-15T13:45:00Z","v":11389,"vw":136.841704},{"c":137.18,"h":137.3,"l":137.04,"n":272,"o":137.1,"t":"2026-10-15T13:50:00Z","v":5741,"vw":137.196027},{"c":137.17,"h":137.77,"l":137.16,"n":186,"o":137.49,"t":"2026-10-15T13:55:00Z","v":6897,"vw":137.403685},{"c":136.61,"h":137.24,"l":136.61,"n":184,"o":137.2,"t":"2026-10-15T14:00:00Z","v":5008,"vw":136.925218},{"c":136.95,"h":136.95,"l":136.6,"n":177,"o":136.805,"t":"2026-10-15T14:05:00Z","v":4031,"vw":136.688249},{"c":136.84,"h":136.9999,"l":136.39,"n":265,"o":136.895,"t":"2026-10-15T14:10:00Z","v":13149,"vw":136.717159},{"c":137.115,"h":137.285,"l":136.855,"n":207,"o":136.855,"t":"2026-10-15T14:15:00Z","v":4024,"vw":137.150687},{"c":137.3,"h":137.33,"l":136.93,"n":323,"o":136.97,"t":"2026-10-15T14:20:00Z","v":13176,"vw":137.115366},{"c":137.38,"h":137.44,"l":137.22,"n":184,"o":137.23,"t":"2026-10-15T14:25:00Z","v":5402,"vw":137.327734},{"c":137.68,"h":137.76,"l":137.63,"n":145,"o":137.72,"t":"2026-10-15T14:30:00Z","v":6473,"vw":137.645813},{"c":137.695,"h":137.875,"l":137.56,"n":260,"o":137.83,"t":"2026-10-15T14:35:00Z","v":8570,"vw":137.790108},{"c":137.7,"h":137.97,"l":137.7,"n":350,"o":137.75,"t":"2026-10-15T14:40:00Z","v":16863,"vw":137.826375},{"c":137.59,"h":137.7,"l":137.47,"n":181,"o":137.7,"t":"2026-10-15T14:45:00Z","v":6308,"vw":137.594838},{"c":137.57,"h":137.57,"l":137.36,"n":246,"o":137.525,"t":"2026-10-15T14:50:00Z","v":9894,"vw":137.493372},{"c":137.38,"h":137.72,"l":137.325,"n":291,"o":137.6,"t":"2026-10-15T14:55:00Z","v":6391,"vw":137.535577},{"c":137.515,"h":137.64,"l":137.515,"n":193,"o":137.575,"t":"2026-10-15T15:00:00Z","v":4125,"vw":137.582694},{"c":137.695,"h":137.74,"l":137.42,"n":253,"o":137.525,"t":"2026-10-15T15:05:00Z","v":8776,"vw":137.581121},{"c":137.88,"h":138,"l":137.58,"n":324,"o":137.75,"t":"2026-10-15T15:10:00Z","v":10300,"vw":137.814227},{"c":137.76,"h":137.95,"l":137.76,"n":292,"o":137.92,"t":"2026-10-15T15:15:00Z","v":9431,"vw":137.882351},{"c":137.715,"h":137.76,"l":137.62,"n":299,"o":137.73,"t":"2026-10-15T15:20:00Z","v":12223,"vw":137.717687},{"c":137.72,"h":137.795,"l":137.59,"n":411,"o":137.68,"t":"2026-10-15T15:25:00Z","v":30767,"vw":137.735148},{"c":137.665,"h":137.78,"l":137.64,"n":483,"o":137.705,"t":"2026-10-15T15:30:00Z","v":30139,"vw":137.707187},{"c":137.58,"h":137.78,"l":137.58,"n":225,"o":137.75,"t":"2026-10-15T15:35:00Z","v":10773,"vw":137.709327},{"c":137.83,"h":137.83,"l":137.6,"n":315,"o":137.62,"t":"2026-10-15T15:40:00Z","v":6868,"vw":137.661},{"c":137.7,"h":137.91,"l":137.675,"n":402,"o":137.84,"t":"2026-10-15T15:45:00Z","v":26522,"vw":137.820608},{"c":137.7,"h":137.88,"l":137.61,"n":420,"o":137.67,"t":"2026-10-15T15:50:00Z","v":24415,"vw":137.805556},{"c":137.805,"h":137.97,"l":137.71,"n":342,"o":137.76,"t":"2026-10-15T15:55:00Z","v":18773,"vw":137.839843},{"c":137.49,"h":137.705,"l":137.49,"n":200,"o":137.7,"t":"2026-10-15T16:00:00Z","v":4923,"vw":137.609282},{"c":137.41,"h":137.45,"l":137.29,"n":190,"o":137.44,"t":"2026-10-15T16:05:00Z","v":4775,"vw":137.389262},{"c":137.44,"h":137.63,"l":137.32,"n":296,"o":137.46,"t":"2026-10-15T16:10:00Z","v":21749,"vw":137.500677},{"c":137.665,"h":137.69,"l":137.45,"n":166,"o":137.45,"t":"2026-10-15T16:15:00Z","v":5147,"vw":137.60107},{"c":137.76,"h":137.77,"l":137.65,"n":226,"o":137.68,"t":"2026-10-15T16:20:00Z","v":15252,"vw":137.698601},{"c":137.94,"h":137.94,"l":137.775,"n":180,"o":137.775,"t":"2026-10-15T16:25:00Z","v":5126,"vw":137.899562},{"c":137.83,"h":137.99,"l":137.83,"n":219,"o":137.94,"t":"2026-10-15T16:30:00Z","v":13848,"vw":137.941647},{"c":137.73,"h":137.98,"l":137.73,"n":202,"o":137.8,"t":"2026-10-15T16:35:00Z","v":6189,"vw":137.888179},{"c":137.89,"h":138.01,"l":137.875,"n":177,"o":137.875,"t":"2026-10-15T16:40:00Z","v":13911,"vw":137.934489},{"c":137.9,"h":137.91,"l":137.73,"n":182,"o":137.91,"t":"2026-10-15T16:45:00Z","v":5207,"vw":137.84965},{"c":137.7,"h":137.895,"l":137.7,"n":137,"o":137.895,"t":"2026-10-15T16:50:00Z","v":6835,"vw":137.8087},{"c":137.95,"h":137.96,"l":137.7,"n":267,"o":137.7,"t":"2026-10-15T16:55:00Z","v":12742,"vw":137.841522},{"c":137.84,"h":137.99,"l":137.775,"n":515,"o":137.95,"t":"2026-10-15T17:00:00Z","v":39952,"vw":137.935097},{"c":137.84,"h":137.86,"l":137.66,"n":148,"o":137.79,"t":"2026-10-15T17:05:00Z","v":4487,"vw":137.793858},{"c":137.85,"h":137.85,"l":137.815,"n":108,"o":137.815,"t":"2026-10-15T17:10:00Z","v":2562,"vw":137.830885},{"c":137.67,"h":137.85,"l":137.67,"n":95,"o":137.85,"t":"2026-10-15T17:15:00Z","v":2793,"vw":137.795},{"c":137.74,"h":137.83,"l":137.74,"n":98,"o":137.82,"t":"2026-10-15T17:20:00Z","v":2789,"vw":137.77485},{"c":137.81,"h":137.81,"l":137.75,"n":121,"o":137.75,"t":"2026-10-15T17:25:00Z","v":2496,"vw":137.789231},{"c":137.715,"h":137.85,"l":137.615,"n":266,"o":137.84,"t":"2026-10-15T17:30:00Z","v":9374,"vw":137.751671},{"c":137.77,"h":137.77,"l":137.695,"n":155,"o":137.715,"t":"2026-10-15T17:35:00Z","v":3238,"vw":137.726968},{"c":137.92,"h":137.97,"l":137.79,"n":200,"o":137.79,"t":"2026-10-15T17:40:00Z","v":5735,"vw":137.872931},{"c":137.7201,"h":137.805,"l":137.68,"n":165,"o":137.77,"t":"2026-10-15T17:45:00Z","v":4586,"vw":137.743544},{"c":137.675,"h":137.725,"l":137.63,"n":236,"o":137.68,"t":"2026-10-15T17:50:00Z","v":21351,"vw":137.709913},{"c":137.7,"h":137.7,"l":137.55,"n":210,"o":137.64,"t":"2026-10-15T17:55:00Z","v":6253,"vw":137.630865},{"c":137.96,"h":138,"l":137.67,"n":282,"o":137.71,"t":"2026-10-15T18:00:00Z","v":16825,"vw":137.790871},{"c":137.7,"h":137.885,"l":137.7,"n":218,"o":137.87,"t":"2026-10-15T18:05:00Z","v":9356,"vw":137.733552},{"c":137.81,"h":137.835,"l":137.7,"n":125,"o":137.705,"t":"2026-10-15T18:10:00Z","v":4944,"vw":137.761406},{"c":138.04,"h":138.06,"l":137.7666,"n":246,"o":137.805,"t":"2026-10-15T18:15:00Z","v":8200,"vw":137.935703},{"c":137.82,"h":138.06,"l":137.82,"n":349,"o":138.04,"t":"2026-10-15T18:20:00Z","v":39730,"vw":137.993716},{"c":137.65,"h":137.825,"l":137.605,"n":233,"o":137.79,"t":"2026-10-15T18:25:00Z","v":6940,"vw":137.716492},{"c":137.85,"h":137.89,"l":137.665,"n":370,"o":137.74,"t":"2026-10-15T18:30:00Z","v":12050,"vw":137.806732},{"c":137.57,"h":137.825,"l":137.565,"n":236,"o":137.825,"t":"2026-10-15T18:35:00Z","v":9451,"vw":137.73505},{"c":137.545,"h":137.75,"l":137.51,"n":258,"o":137.63,"t":"2026-10-15T18:40:00Z","v":8446,"vw":137.655007},{"c":137.39,"h":137.67,"l":137.375,"n":220,"o":137.59,"t":"2026-10-15T18:45:00Z","v":7402,"vw":137.572744},{"c":137.31,"h":137.45,"l":137.31,"n":195,"o":137.41,"t":"2026-10-15T18:50:00Z","v":4224,"vw":137.384464},{"c":137.23,"h":137.37,"l":137.23,"n":345,"o":137.31,"t":"2026-10-15T18:55:00Z","v":13526,"vw":137.305356},{"c":137.24,"h":137.39,"l":137.105,"n":352,"o":137.125,"t":"2026-10-15T19:00:00Z","v":12607,"vw":137.238517},{"c":137.405,"h":137.43,"l":137.24,"n":420,"o":137.24,"t":"2026-10-15T19:05:00Z","v":19389,"vw":137.380185},{"c":137.36,"h":137.45,"l":137.25,"n":254,"o":137.45,"t":"2026-10-15T19:10:00Z","v":6646,"vw":137.342576},{"c":137.175,"h":137.44,"l":137.155,"n":417,"o":137.35,"t":"2026-10-15T19:15:00Z","v":21365,"vw":137.327211},{"c":137.28,"h":137.31,"l":137.2,"n":345,"o":137.2,"t":"2026-10-15T19:20:00Z","v":9434,"vw":137.263419},{"c":137.24,"h":137.32,"l":137.2,"n":321,"o":137.32,"t":"2026-10-15T19:25:00Z","v":7668,"vw":137.251214},{"c":137.34,"h":137.38,"l":137.24,"n":467,"o":137.26,"t":"2026-10-15T19:30:00Z","v":23455,"vw":137.304314},{"c":137.3,"h":137.345,"l":137.185,"n":482,"o":137.345,"t":"2026-10-15T19:35:00Z","v":21814,"vw":137.258208},{"c":137.51,"h":137.51,"l":137.3,"n":511,"o":137.36,"t":"2026-10-15T19:40:00Z","v":22194,"vw":137.417522},{"c":137.63,"h":137.72,"l":137.5,"n":571,"o":137.51,"t":"2026-10-15T19:45:00Z","v":21041,"vw":137.58566},{"c":137.67,"h":137.81,"l":137.57,"n":668,"o":137.655,"t":"2026-10-15T19:50:00Z","v":26766,"vw":137.705465},{"c":137.64,"h":137.82,"l":137.55,"n":2028,"o":137.68,"t":"2026-10-15T19:55:00Z","v":82815,"vw":137.708659},{"c":137.69,"h":137.69,"l":137.69,"n":71,"o":137.69,"t":"2026-10-15T20:00:00Z","v":293262,"vw":137.69},{"c":138.48,"h":138.69,"l":137.36,"n":114,"o":138,"t":"2026-10-16T13:30:00Z","v":60955,"vw":138.009386},{"c":139.63,"h":139.63,"l":138.43,"n":211,"o":138.435,"t":"2026-10-16T13:35:00Z","v":6869,"vw":138.974461},{"c":139.31,"h":139.52,"l":139.21,"n":160,"o":139.51,"t":"2026-10-16T13:40:00Z","v":6002,"vw":139.370734},{"c":139.45,"h":139.465,"l":139.18,"n":144,"o":139.26,"t":"2026-10-16T13:45:00Z","v":3926,"vw":139.27642},{"c":139.71,"h":139.71,"l":139.39,"n":283,"o":139.39,"t":"2026-10-16T13:50:00Z","v":19218,"vw":139.594723},{"c":139.56,"h":139.73,"l":139.56,"n":153,"o":139.73,"t":"2026-10-16T13:55:00Z","v":10335,"vw":139.660048},{"c":139.88,"h":139.99,"l":139.535,"n":163,"o":139.5375,"t":"2026-10-16T14:00:00Z","v":6408,"vw":139.848667},{"c":139.28,"h":139.99,"l":139.28,"n":278,"o":139.99,"t":"2026-10-16T14:05:00Z","v":14109,"vw":139.924892},{"c":139.64,"h":139.91,"l":139.51,"n":199,"o":139.51,"t":"2026-10-16T14:10:00Z","v":5318,"vw":139.693023},{"c":139.68,"h":139.79,"l":139.595,"n":276,"o":139.695,"t":"2026-10-16T14:15:00Z","v":6613,"vw":139.672566},{"c":139.99,"h":139.99,"l":139.635,"n":186,"o":139.635,"t":"2026-10-16T14:20:00Z","v":5697,"vw":139.844968},{"c":140.035,"h":140.07,"l":139.88,"n":329,"o":139.955,"t":"2026-10-16T14:25:00Z","v":16363,"vw":139.94569},{"c":139.985,"h":140.06,"l":139.87,"n":227,"o":140.02,"t":"2026-10-16T14:30:00Z","v":5753,"vw":139.968024},{"c":139.76,"h":139.9,"l":139.76,"n":125,"o":139.88,"t":"2026-10-16T14:35:00Z","v":3435,"vw":139.853976},{"c":139.59,"h":139.8225,"l":139.57,"n":172,"o":139.76,"t":"2026-10-16T14:40:00Z","v":3828,"vw":139.687215},{"c":139.63,"h":139.73,"l":139.57,"n":192,"o":139.6,"t":"2026-10-16T14:45:00Z","v":20495,"vw":139.657122},{"c":139.875,"h":139.89,"l":139.67,"n":185,"o":139.67,"t":"2026-10-16T14:50:00Z","v":6874,"vw":139.82083},{"c":139.95,"h":139.97,"l":139.895,"n":113,"o":139.96,"t":"2026-10-16T14:55:00Z","v":2808,"vw":139.93699},{"c":139.875,"h":140.065,"l":139.84,"n":195,"o":139.99,"t":"2026-10-16T15:00:00Z","v":4583,"vw":139.963519},{"c":140.43,"h":140.43,"l":140.115,"n":211,"o":140.135,"t":"2026-10-16T15:05:00Z","v":3880,"vw":140.252799},{"c":140.77,"h":140.86,"l":140.315,"n":277,"o":140.53,"t":"2026-10-16T15:10:00Z","v":6256,"vw":140.578944},{"c":140.74,"h":140.97,"l":140.72,"n":343,"o":140.8,"t":"2026-10-16T15:15:00Z","v":19249,"vw":140.837054},{"c":140.71,"h":140.765,"l":140.5925,"n":132,"o":140.7,"t":"2026-10-16T15:20:00Z","v":3783,"vw":140.702321},{"c":140.7219,"h":140.865,"l":140.555,"n":331,"o":140.675,"t":"2026-10-16T15:25:00Z","v":9870,"vw":140.742191},{"c":140.61,"h":140.79,"l":140.585,"n":115,"o":140.65,"t":"2026-10-16T15:30:00Z","v":2959,"vw":140.647288},{"c":140.4875,"h":140.665,"l":140.4,"n":179,"o":140.66,"t":"2026-10-16T15:35:00Z","v":4383,"vw":140.563325},{"c":140.19,"h":140.475,"l":140.19,"n":211,"o":140.475,"t":"2026-10-16T15:40:00Z","v":5040,"vw":140.298243},{"c":139.95,"h":140.2,"l":139.95,"n":189,"o":140.185,"t":"2026-10-16T15:45:00Z","v":5627,"vw":140.111271},{"c":139.87,"h":139.96,"l":139.84,"n":156,"o":139.96,"t":"2026-10-16T15:50:00Z","v":4404,"vw":139.876325},{"c":139.77,"h":139.96,"l":139.76,"n":148,"o":139.855,"t":"2026-10-16T15:55:00Z","v":4327,"vw":139.856884},{"c":139.615,"h":139.77,"l":139.56,"n":249,"o":139.65,"t":"2026-10-16T16:00:00Z","v":19133,"vw":139.686182},{"c":139.655,"h":139.72,"l":139.6,"n":192,"o":139.68,"t":"2026-10-16T16:05:00Z","v":5158,"vw":139.653952},{"c":139.365,"h":139.695,"l":139.365,"n":218,"o":139.67,"t":"2026-10-16T16:10:00Z","v":7656,"vw":139.553246},{"c":139.48,"h":139.48,"l":139.395,"n":101,"o":139.41,"t":"2026-10-16T16:15:00Z","v":2646,"vw":139.429926},{"c":139.39,"h":139.57,"l":139.39,"n":200,"o":139.48,"t":"2026-10-16T16:20:00Z","v":7375,"vw":139.51899},{"c":139.46,"h":139.5,"l":139.43,"n":104,"o":139.47,"t":"2026-10-16T16:25:00Z","v":2292,"vw":139.482667},{"c":139.19,"h":139.4,"l":139.19,"n":212,"o":139.37,"t":"2026-10-16T16:30:00Z","v":8571,"vw":139.284938},{"c":139.11,"h":139.19,"l":139.08,"n":163,"o":139.17,"t":"2026-10-16T16:35:00Z","v":4976,"vw":139.125326},{"c":139.25,"h":139.25,"l":139.105,"n":171,"o":139.105,"t":"2026-10-16T16:40:00Z","v":4046,"vw":139.18625},{"c":138.99,"h":139.165,"l":138.975,"n":189,"o":139.11,"t":"2026-10-16T16:45:00Z","v":6693,"vw":139.066591},{"c":139.165,"h":139.165,"l":138.78,"n":299,"o":138.948,"t":"2026-10-16T16:50:00Z","v":11076,"vw":138.922169},{"c":139.194,"h":139.245,"l":139.1402,"n":185,"o":139.1402,"t":"2026-10-16T16:55:00Z","v":6384,"vw":139.19542},{"c":139.17,"h":139.265,"l":139.135,"n":148,"o":139.195,"t":"2026-10-16T17:00:00Z","v":4745,"vw":139.183184},{"c":139.19,"h":139.19,"l":139.08,"n":166,"o":139.13,"t":"2026-10-16T17:05:00Z","v":3824,"vw":139.129792},{"c":139.13,"h":139.17,"l":139.11,"n":156,"o":139.13,"t":"2026-10-16T17:10:00Z","v":5642,"vw":139.13119},{"c":138.93,"h":139.11,"l":138.89,"n":217,"o":139.06,"t":"2026-10-16T17:15:00Z","v":6627,"vw":139.032452},{"c":138.94,"h":139.12,"l":138.875,"n":205,"o":138.88,"t":"2026-10-16T17:20:00Z","v":14393,"vw":139.03431},{"c":139.02,"h":139.06,"l":139.01,"n":119,"o":139.045,"t":"2026-10-16T17:25:00Z","v":6506,"vw":139.040556},{"c":139.14,"h":139.165,"l":139,"n":221,"o":139.0175,"t":"2026-10-16T17:30:00Z","v":25874,"vw":139.060222},{"c":139.015,"h":139.29,"l":139.015,"n":264,"o":139.2,"t":"2026-10-16T17:35:00Z","v":9095,"vw":139.194883},{"c":138.9955,"h":139.16,"l":138.985,"n":290,"o":138.995,"t":"2026-10-16T17:40:00Z","v":7959,"vw":139.076886},{"c":139.18,"h":139.225,"l":139.04,"n":136,"o":139.065,"t":"2026-10-16T17:45:00Z","v":3869,"vw":139.135588},{"c":138.945,"h":139.09,"l":138.9425,"n":184,"o":139.09,"t":"2026-10-16T17:50:00Z","v":4547,"vw":139.021912},{"c":138.99,"h":139.04,"l":138.89,"n":280,"o":138.9,"t":"2026-10-16T17:55:00Z","v":7594,"vw":138.939101},{"c":138.83,"h":138.99,"l":138.81,"n":206,"o":138.99,"t":"2026-10-16T18:00:00Z","v":6072,"vw":138.915436},{"c":138.91,"h":138.94,"l":138.785,"n":177,"o":138.85,"t":"2026-10-16T18:05:00Z","v":4779,"vw":138.870628},{"c":138.84,"h":138.94,"l":138.795,"n":278,"o":138.89,"t":"2026-10-16T18:10:00Z","v":11298,"vw":138.831251},{"c":138.92,"h":138.965,"l":138.89,"n":197,"o":138.92,"t":"2026-10-16T18:15:00Z","v":9786,"vw":138.922408},{"c":138.98,"h":138.98,"l":138.84,"n":229,"o":138.88,"t":"2026-10-16T18:20:00Z","v":6611,"vw":138.901303},{"c":138.865,"h":139.04,"l":138.86,"n":307,"o":139,"t":"2026-10-16T18:25:00Z","v":15693,"vw":138.931391},{"c":138.78,"h":138.86,"l":138.735,"n":250,"o":138.845,"t":"2026-10-16T18:30:00Z","v":6197,"vw":138.8054},{"c":138.78,"h":138.8,"l":138.75,"n":122,"o":138.75,"t":"2026-10-16T18:35:00Z","v":3103,"vw":138.77283},{"c":138.855,"h":138.875,"l":138.77,"n":227,"o":138.82,"t":"2026-10-16T18:40:00Z","v":6887,"vw":138.823673},{"c":138.78,"h":138.885,"l":138.775,"n":166,"o":138.875,"t":"2026-10-16T18:45:00Z","v":6771,"vw":138.8425},{"c":138.96,"h":138.97,"l":138.75,"n":244,"o":138.83,"t":"2026-10-16T18:50:00Z","v":9302,"vw":138.906787},{"c":138.835,"h":139.02,"l":138.835,"n":437,"o":138.9501,"t":"2026-10-16T18:55:00Z","v":21954,"vw":138.979811},{"c":138.925,"h":138.94,"l":138.86,"n":240,"o":138.94,"t":"2026-10-16T19:00:00Z","v":7312,"vw":138.920645},{"c":139,"h":139.08,"l":138.94,"n":225,"o":138.94,"t":"2026-10-16T19:05:00Z","v":5637,"vw":139.001041},{"c":138.9425,"h":139.14,"l":138.89,"n":452,"o":138.94,"t":"2026-10-16T19:10:00Z","v":44137,"vw":138.931719},{"c":138.6,"h":138.975,"l":138.58,"n":522,"o":138.91,"t":"2026-10-16T19:15:00Z","v":24416,"vw":138.796775},{"c":138.91,"h":138.94,"l":138.5875,"n":407,"o":138.5875,"t":"2026-10-16T19:20:00Z","v":9805,"vw":138.773559},{"c":139.09,"h":139.09,"l":138.845,"n":1021,"o":138.94,"t":"2026-10-16T19:25:00Z","v":64669,"vw":138.973551},{"c":139.215,"h":139.28,"l":139.085,"n":414,"o":139.085,"t":"2026-10-16T19:30:00Z","v":20564,"vw":139.233856},{"c":139.32,"h":139.32,"l":139.19,"n":480,"o":139.215,"t":"2026-10-16T19:35:00Z","v":15631,"vw":139.237037},{"c":139.23,"h":139.27,"l":139.075,"n":441,"o":139.25,"t":"2026-10-16T19:40:00Z","v":13110,"vw":139.164967},{"c":139.32,"h":139.32,"l":139.11,"n":536,"o":139.21,"t":"2026-10-16T19:45:00Z","v":20669,"vw":139.195995},{"c":139.52,"h":139.595,"l":139.3275,"n":640,"o":139.3275,"t":"2026-10-16T19:50:00Z","v":26404,"vw":139.510078},{"c":139.63,"h":139.67,"l":139.34,"n":2411,"o":139.54,"t":"2026-10-16T19:55:00Z","v":103295,"vw":139.526055},{"c":139.61,"h":139.61,"l":139.61,"n":54,"o":139.61,"t":"2026-10-16T20:00:00Z","v":261937,"vw":139.61},{"c":139.75,"h":139.75,"l":139.75,"n":1,"o":139.75,"t":"2026-10-16T20:05:00Z","v":4682,"vw":139.75},{"c":139.27,"h":139.27,"l":138.5,"n":121,"o":138.7,"t":"2026-10-19T13:30:00Z","v":13240,"vw":138.721683},{"c":138.855,"h":139.28,"l":138.77,"n":73,"o":139.28,"t":"2026-10-19T13:35:00Z","v":2087,"vw":138.987495},{"c":138.63,"h":139.01,"l":138.63,"n":140,"o":138.8885,"t":"2026-10-19T13:40:00Z","v":5836,"vw":138.823471},{"c":138.56,"h":138.69,"l":138.4382,"n":130,"o":138.62,"t":"2026-10-19T13:45:00Z","v":3477,"vw":138.588323},{"c":138.335,"h":138.53,"l":138.255,"n":128,"o":138.53,"t":"2026-10-19T13:50:00Z","v":4433,"vw":138.35709},{"c":138.58,"h":138.58,"l":138.29,"n":110,"o":138.31,"t":"2026-10-19T13:55:00Z","v":3571,"vw":138.430793},{"c":138.53,"h":138.5999,"l":138.28,"n":149,"o":138.575,"t":"2026-10-19T14:00:00Z","v":3945,"vw":138.425254},{"c":138.99,"h":138.99,"l":138.54,"n":241,"o":138.54,"t":"2026-10-19T14:05:00Z","v":9889,"vw":138.697605},{"c":138.78,"h":139.095,"l":138.6301,"n":139,"o":138.93,"t":"2026-10-19T14:10:00Z","v":7937,"vw":138.987585},{"c":138.64,"h":138.91,"l":138.59,"n":131,"o":138.9,"t":"2026-10-19T14:15:00Z","v":3116,"vw":138.817834},{"c":138.12,"h":138.535,"l":138.12,"n":99,"o":138.535,"t":"2026-10-19T14:20:00Z","v":2530,"vw":138.413235},{"c":138.16,"h":138.34,"l":138.025,"n":165,"o":138.34,"t":"2026-10-19T14:25:00Z","v":4114,"vw":138.154318},{"c":137.9,"h":138.16,"l":137.9,"n":118,"o":138.16,"t":"2026-10-19T14:30:00Z","v":2314,"vw":137.996063},{"c":137.865,"h":137.98,"l":137.75,"n":144,"o":137.93,"t":"2026-10-19T14:35:00Z","v":15885,"vw":137.904772},{"c":137.79,"h":137.865,"l":137.53,"n":165,"o":137.865,"t":"2026-10-19T14:40:00Z","v":13007,"vw":137.790055},{"c":137.6701,"h":137.74,"l":137.58,"n":106,"o":137.68,"t":"2026-10-19T14:45:00Z","v":2126,"vw":137.68035},{"c":137.91,"h":137.91,"l":137.61,"n":80,"o":137.61,"t":"2026-10-19T14:50:00Z","v":2202,"vw":137.816},{"c":137.86,"h":137.9,"l":137.71,"n":110,"o":137.825,"t":"2026-10-19T14:55:00Z","v":2682,"vw":137.819167},{"c":138.06,"h":138.06,"l":137.78,"n":89,"o":137.98,"t":"2026-10-19T15:00:00Z","v":1721,"vw":137.991429},{"c":138.06,"h":138.065,"l":137.93,"n":133,"o":138.06,"t":"2026-10-19T15:05:00Z","v":2497,"vw":138.034499},{"c":138.21,"h":138.21,"l":138.07,"n":110,"o":138.07,"t":"2026-10-19T15:10:00Z","v":5904,"vw":138.171223},{"c":138.12,"h":138.29,"l":138.12,"n":214,"o":138.195,"t":"2026-10-19T15:15:00Z","v":6690,"vw":138.219941},{"c":138.0101,"h":138.13,"l":138.0101,"n":162,"o":138.07,"t":"2026-10-19T15:20:00Z","v":3326,"vw":138.056238},{"c":138.115,"h":138.155,"l":138.03,"n":128,"o":138.03,"t":"2026-10-19T15:25:00Z","v":2341,"vw":138.110017},{"c":138.01,"h":138.07,"l":137.955,"n":168,"o":138.07,"t":"2026-10-19T15:30:00Z","v":3397,"vw":137.999821},{"c":138.095,"h":138.135,"l":138.06,"n":83,"o":138.08,"t":"2026-10-19T15:35:00Z","v":1670,"vw":138.098564},{"c":137.915,"h":138.07,"l":137.87,"n":191,"o":138.07,"t":"2026-10-19T15:40:00Z","v":3060,"vw":137.987292},{"c":137.85,"h":137.98,"l":137.77,"n":129,"o":137.98,"t":"2026-10-19T15:45:00Z","v":4200,"vw":137.855255},{"c":137.9,"h":137.9,"l":137.72,"n":163,"o":137.83,"t":"2026-10-19T15:50:00Z","v":4157,"vw":137.808409},{"c":137.845,"h":137.845,"l":137.75,"n":18,"o":137.75,"t":"2026-10-19T15:55:00Z","v":429,"vw":137.816726},{"c":137.67,"h":137.81,"l":137.6,"n":215,"o":137.805,"t":"2026-10-19T16:00:00Z","v":3991,"vw":137.709524},{"c":137.73,"h":137.73,"l":137.59,"n":73,"o":137.645,"t":"2026-10-19T16:05:00Z","v":1361,"vw":137.663333},{"c":137.72,"h":137.75,"l":137.66,"n":72,"o":137.705,"t":"2026-10-19T16:10:00Z","v":971,"vw":137.7025},{"c":137.86,"h":137.87,"l":137.61,"n":107,"o":137.61,"t":"2026-10-19T16:15:00Z","v":1751,"vw":137.78},{"c":137.8,"h":137.87,"l":137.76,"n":178,"o":137.81,"t":"2026-10-19T16:20:00Z","v":3822,"vw":137.809967},{"c":137.82,"h":137.82,"l":137.65,"n":123,"o":137.785,"t":"2026-10-19T16:25:00Z","v":3377,"vw":137.698746},{"c":137.69,"h":137.785,"l":137.69,"n":88,"o":137.785,"t":"2026-10-19T16:30:00Z","v":1851,"vw":137.7225},{"c":137.66,"h":137.73,"l":137.61,"n":118,"o":137.72,"t":"2026-10-19T16:35:00Z","v":2598,"vw":137.692917},{"c":137.62,"h":137.8,"l":137.62,"n":90,"o":137.685,"t":"2026-10-19T16:40:00Z","v":2281,"vw":137.702631},{"c":137.83,"h":137.84,"l":137.81,"n":126,"o":137.81,"t":"2026-10-19T16:45:00Z","v":5709,"vw":137.833517},{"c":137.8145,"h":137.85,"l":137.8145,"n":72,"o":137.85,"t":"2026-10-19T16:50:00Z","v":1331,"vw":137.821785},{"c":137.925,"h":137.925,"l":137.71,"n":302,"o":137.87,"t":"2026-10-19T16:55:00Z","v":8592,"vw":137.822906},{"c":137.81,"h":137.92,"l":137.81,"n":120,"o":137.905,"t":"2026-10-19T17:00:00Z","v":2901,"vw":137.862758},{"c":137.82,"h":137.82,"l":137.82,"n":44,"o":137.82,"t":"2026-10-19T17:05:00Z","v":508,"vw":137.82},{"c":137.84,"h":137.8962,"l":137.84,"n":46,"o":137.8962,"t":"2026-10-19T17:10:00Z","v":737,"vw":137.863368},{"c":137.72,"h":137.84,"l":137.72,"n":188,"o":137.79,"t":"2026-10-19T17:15:00Z","v":3993,"vw":137.794517},{"c":137.83,"h":137.83,"l":137.735,"n":181,"o":137.735,"t":"2026-10-19T17:20:00Z","v":3111,"vw":137.76875},{"c":137.84,"h":137.84,"l":137.84,"n":56,"o":137.84,"t":"2026-10-19T17:25:00Z","v":990,"vw":137.84},{"c":137.77,"h":137.77,"l":137.65,"n":186,"o":137.76,"t":"2026-10-19T17:30:00Z","v":6510,"vw":137.709418},{"c":137.67,"h":137.76,"l":137.6301,"n":106,"o":137.71,"t":"2026-10-19T17:35:00Z","v":5896,"vw":137.651646},{"c":137.69,"h":137.77,"l":137.63,"n":161,"o":137.715,"t":"2026-10-19T17:40:00Z","v":3421,"vw":137.691746},{"c":137.88,"h":137.89,"l":137.74,"n":191,"o":137.74,"t":"2026-10-19T17:45:00Z","v":5917,"vw":137.784797},{"c":137.925,"h":137.93,"l":137.81,"n":147,"o":137.81,"t":"2026-10-19T17:50:00Z","v":2613,"vw":137.905},{"c":137.83,"h":137.925,"l":137.82,"n":134,"o":137.925,"t":"2026-10-19T17:55:00Z","v":2981,"vw":137.870936},{"c":137.9,"h":137.9,"l":137.69,"n":201,"o":137.87,"t":"2026-10-19T18:00:00Z","v":3237,"vw":137.801207},{"c":137.935,"h":137.935,"l":137.86,"n":29,"o":137.87,"t":"2026-10-19T18:05:00Z","v":677,"vw":137.881702},{"c":137.905,"h":137.949,"l":137.83,"n":107,"o":137.89,"t":"2026-10-19T18:10:00Z","v":7425,"vw":137.930577},{"c":138.14,"h":138.14,"l":137.92,"n":171,"o":137.95,"t":"2026-10-19T18:15:00Z","v":4010,"vw":137.999},{"c":138.07,"h":138.19,"l":138.07,"n":97,"o":138.115,"t":"2026-10-19T18:20:00Z","v":1997,"vw":138.142},{"c":138.045,"h":138.09,"l":137.99,"n":198,"o":138.025,"t":"2026-10-19T18:25:00Z","v":3677,"vw":138.052098},{"c":138.02,"h":138.045,"l":137.97,"n":128,"o":138.045,"t":"2026-10-19T18:30:00Z","v":1761,"vw":138.005},{"c":138.01,"h":138.06,"l":137.97,"n":69,"o":138.06,"t":"2026-10-19T18:35:00Z","v":1213,"vw":138.000752},{"c":138.07,"h":138.07,"l":137.92,"n":232,"o":137.95,"t":"2026-10-19T18:40:00Z","v":6610,"vw":138.017569},{"c":138.08,"h":138.105,"l":138.01,"n":228,"o":138.09,"t":"2026-10-19T18:45:00Z","v":5010,"vw":138.050431},{"c":137.99,"h":138.09,"l":137.99,"n":118,"o":138.085,"t":"2026-10-19T18:50:00Z","v":4504,"vw":138.075391},{"c":138.07,"h":138.07,"l":138.01,"n":162,"o":138.04,"t":"2026-10-19T18:55:00Z","v":3298,"vw":138.054667},{"c":138.16,"h":138.16,"l":138.04,"n":161,"o":138.09,"t":"2026-10-19T19:00:00Z","v":6884,"vw":138.066092},{"c":138.0467,"h":138.22,"l":138.0467,"n":297,"o":138.1,"t":"2026-10-19T19:05:00Z","v":8985,"vw":138.171082},{"c":138.06,"h":138.1192,"l":138.06,"n":175,"o":138.075,"t":"2026-10-19T19:10:00Z","v":3508,"vw":138.083323},{"c":138.145,"h":138.15,"l":138,"n":312,"o":138.055,"t":"2026-10-19T19:15:00Z","v":8328,"vw":138.081275},{"c":138.08,"h":138.185,"l":138.06,"n":388,"o":138.145,"t":"2026-10-19T19:20:00Z","v":7445,"vw":138.133916},{"c":138.07,"h":138.075,"l":137.99,"n":272,"o":138.075,"t":"2026-10-19T19:25:00Z","v":5879,"vw":138.04844},{"c":138.005,"h":138.08,"l":137.94,"n":237,"o":138.08,"t":"2026-10-19T19:30:00Z","v":5303,"vw":137.988649},{"c":138.09,"h":138.15,"l":137.985,"n":366,"o":137.985,"t":"2026-10-19T19:35:00Z","v":13207,"vw":138.04818},{"c":138.04,"h":138.095,"l":137.96,"n":387,"o":138.09,"t":"2026-10-19T19:40:00Z","v":9680,"vw":138.042161},{"c":138.24,"h":138.24,"l":137.96,"n":512,"o":138,"t":"2026-10-19T19:45:00Z","v":16500,"vw":138.053228},{"c":138.325,"h":138.39,"l":138.145,"n":483,"o":138.145,"t":"2026-10-19T19:50:00Z","v":15847,"vw":138.334145},{"c":138.18,"h":138.55,"l":138.11,"n":2206,"o":138.35,"t":"2026-10-19T19:55:00Z","v":78811,"vw":138.257253},{"c":138.18,"h":138.18,"l":138.16,"n":54,"o":138.16,"t":"2026-10-19T20:00:00Z","v":215651,"vw":138.179956},{"c":139.4,"h":139.55,"l":138.9898,"n":118,"o":139.18,"t":"2026-10-20T13:30:00Z","v":13214,"vw":139.236295},{"c":140.11,"h":140.11,"l":139.305,"n":167,"o":139.305,"t":"2026-10-20T13:35:00Z","v":4947,"vw":139.935039},{"c":140.42,"h":140.63,"l":140.05,"n":135,"o":140.05,"t":"2026-10-20T13:40:00Z","v":4671,"vw":140.419671},{"c":140.885,"h":141.33,"l":140.37,"n":351,"o":140.4,"t":"2026-10-20T13:45:00Z","v":18666,"vw":140.742787},{"c":140.755,"h":141.02,"l":140.72,"n":143,"o":141,"t":"2026-10-20T13:50:00Z","v":5098,"vw":140.890714},{"c":140.64,"h":140.89,"l":140.58,"n":148,"o":140.78,"t":"2026-10-20T13:55:00Z","v":4739,"vw":140.702333},{"c":140.12,"h":140.71,"l":140.12,"n":255,"o":140.65,"t":"2026-10-20T14:00:00Z","v":17608,"vw":140.513029},{"c":139.855,"h":140.06,"l":139.675,"n":187,"o":140.06,"t":"2026-10-20T14:05:00Z","v":4879,"vw":139.829545},{"c":140.06,"h":140.17,"l":139.9,"n":147,"o":139.955,"t":"2026-10-20T14:10:00Z","v":3104,"vw":140.02417},{"c":140.305,"h":140.305,"l":140.05,"n":130,"o":140.06,"t":"2026-10-20T14:15:00Z","v":2930,"vw":140.196667},{"c":140.575,"h":140.6,"l":140.22,"n":171,"o":140.27,"t":"2026-10-20T14:20:00Z","v":4536,"vw":140.372353},{"c":140.26,"h":140.515,"l":140.25,"n":166,"o":140.41,"t":"2026-10-20T14:25:00Z","v":5019,"vw":140.385652},{"c":140.55,"h":140.56,"l":140.21,"n":126,"o":140.26,"t":"2026-10-20T14:30:00Z","v":7364,"vw":140.389125},{"c":140.57,"h":140.715,"l":140.503,"n":129,"o":140.66,"t":"2026-10-20T14:35:00Z","v":3194,"vw":140.600546},{"c":140.57,"h":140.6,"l":140.45,"n":101,"o":140.57,"t":"2026-10-20T14:40:00Z","v":1898,"vw":140.538},{"c":140.65,"h":140.6997,"l":140.51,"n":116,"o":140.58,"t":"2026-10-20T14:45:00Z","v":3201,"vw":140.604235},{"c":140.78,"h":140.84,"l":140.68,"n":123,"o":140.69,"t":"2026-10-20T14:50:00Z","v":2812,"vw":140.773929},{"c":140.8,"h":140.805,"l":140.64,"n":125,"o":140.72,"t":"2026-10-20T14:55:00Z","v":5022,"vw":140.735298},{"c":140.4,"h":140.74,"l":140.4,"n":179,"o":140.74,"t":"2026-10-20T15:00:00Z","v":4525,"vw":140.517031},{"c":140.415,"h":140.42,"l":140.31,"n":170,"o":140.4,"t":"2026-10-20T15:05:00Z","v":4329,"vw":140.372407},{"c":140.445,"h":140.545,"l":140.38,"n":79,"o":140.38,"t":"2026-10-20T15:10:00Z","v":1711,"vw":140.474167},{"c":140.625,"h":140.67,"l":140.42,"n":122,"o":140.535,"t":"2026-10-20T15:15:00Z","v":4300,"vw":140.57629},{"c":140.585,"h":140.67,"l":140.54,"n":124,"o":140.635,"t":"2026-10-20T15:20:00Z","v":5035,"vw":140.56734},{"c":140.525,"h":140.555,"l":140.41,"n":150,"o":140.51,"t":"2026-10-20T15:25:00Z","v":4882,"vw":140.502934},{"c":140.54,"h":140.54,"l":140.525,"n":125,"o":140.54,"t":"2026-10-20T15:30:00Z","v":3844,"vw":140.536282},{"c":140.82,"h":140.82,"l":140.55,"n":98,"o":140.55,"t":"2026-10-20T15:35:00Z","v":2735,"vw":140.730265},{"c":140.685,"h":140.94,"l":140.65,"n":207,"o":140.93,"t":"2026-10-20T15:40:00Z","v":6727,"vw":140.800719},{"c":140.54,"h":140.67,"l":140.525,"n":133,"o":140.67,"t":"2026-10-20T15:45:00Z","v":2737,"vw":140.595909},{"c":140.5,"h":140.52,"l":140.48,"n":106,"o":140.52,"t":"2026-10-20T15:50:00Z","v":2251,"vw":140.4975},{"c":140.25,"h":140.5,"l":140.25,"n":125,"o":140.5,"t":"2026-10-20T15:55:00Z","v":3045,"vw":140.363333},{"c":140.27,"h":140.33,"l":140.27,"n":141,"o":140.33,"t":"2026-10-20T16:00:00Z","v":3283,"vw":140.286704},{"c":140.29,"h":140.325,"l":140.23,"n":112,"o":140.245,"t":"2026-10-20T16:05:00Z","v":3050,"vw":140.294793},{"c":140.28,"h":140.33,"l":140.27,"n":72,"o":140.3,"t":"2026-10-20T16:10:00Z","v":1717,"vw":140.282579},{"c":140.24,"h":140.24,"l":140.24,"n":19,"o":140.24,"t":"2026-10-20T16:15:00Z","v":305,"vw":140.24},{"c":140.27,"h":140.34,"l":140.22,"n":127,"o":140.27,"t":"2026-10-20T16:20:00Z","v":2879,"vw":140.268516},{"c":140.42,"h":140.42,"l":140.32,"n":63,"o":140.37,"t":"2026-10-20T16:25:00Z","v":2331,"vw":140.357013},{"c":140.555,"h":140.555,"l":140.47,"n":103,"o":140.47,"t":"2026-10-20T16:30:00Z","v":3103,"vw":140.485},{"c":140.505,"h":140.5525,"l":140.505,"n":50,"o":140.5525,"t":"2026-10-20T16:35:00Z","v":856,"vw":140.525833},{"c":140.57,"h":140.57,"l":140.45,"n":106,"o":140.46,"t":"2026-10-20T16:40:00Z","v":2204,"vw":140.524681},{"c":140.65,"h":140.65,"l":140.53,"n":92,"o":140.6499,"t":"2026-10-20T16:45:00Z","v":3655,"vw":140.627923},{"c":140.55,"h":140.65,"l":140.55,"n":129,"o":140.65,"t":"2026-10-20T16:50:00Z","v":2009,"vw":140.601111},{"c":140.66,"h":140.66,"l":140.6,"n":61,"o":140.6,"t":"2026-10-20T16:55:00Z","v":1747,"vw":140.622745},{"c":140.71,"h":140.71,"l":140.68,"n":99,"o":140.68,"t":"2026-10-20T17:00:00Z","v":3013,"vw":140.695271},{"c":140.61,"h":140.715,"l":140.61,"n":191,"o":140.7,"t":"2026-10-20T17:05:00Z","v":5206,"vw":140.644371},{"c":140.62,"h":140.6716,"l":140.62,"n":34,"o":140.67,"t":"2026-10-20T17:10:00Z","v":1168,"vw":140.661109},{"c":140.62,"h":140.62,"l":140.59,"n":86,"o":140.62,"t":"2026-10-20T17:15:00Z","v":1494,"vw":140.613333},{"c":140.61,"h":140.615,"l":140.56,"n":61,"o":140.615,"t":"2026-10-20T17:20:00Z","v":674,"vw":140.58875},{"c":140.87,"h":140.87,"l":140.62,"n":220,"o":140.62,"t":"2026-10-20T17:25:00Z","v":7979,"vw":140.725538},{"c":140.81,"h":140.905,"l":140.77,"n":171,"o":140.85,"t":"2026-10-20T17:30:00Z","v":4128,"vw":140.814045},{"c":140.845,"h":140.9,"l":140.845,"n":35,"o":140.9,"t":"2026-10-20T17:35:00Z","v":597,"vw":140.8725},{"c":140.88,"h":140.9,"l":140.85,"n":66,"o":140.9,"t":"2026-10-20T17:40:00Z","v":2066,"vw":140.873571},{"c":141.04,"h":141.06,"l":140.92,"n":199,"o":140.92,"t":"2026-10-20T17:45:00Z","v":4858,"vw":140.989428},{"c":141.005,"h":141.05,"l":141.005,"n":71,"o":141.05,"t":"2026-10-20T17:50:00Z","v":1081,"vw":141.02625},{"c":140.98,"h":141.08,"l":140.98,"n":169,"o":141.06,"t":"2026-10-20T17:55:00Z","v":3386,"vw":141.042418},{"c":140.96,"h":141.045,"l":140.9,"n":205,"o":140.995,"t":"2026-10-20T18:00:00Z","v":8215,"vw":140.947152},{"c":141.03,"h":141.06,"l":140.93,"n":125,"o":140.99,"t":"2026-10-20T18:05:00Z","v":2792,"vw":141.010436},{"c":141.08,"h":141.08,"l":141.04,"n":113,"o":141.07,"t":"2026-10-20T18:10:00Z","v":2597,"vw":141.065},{"c":141.085,"h":141.105,"l":141.03,"n":163,"o":141.04,"t":"2026-10-20T18:15:00Z","v":4820,"vw":141.077645},{"c":141.04,"h":141.11,"l":141.04,"n":182,"o":141.085,"t":"2026-10-20T18:20:00Z","v":4557,"vw":141.0796},{"c":141.175,"h":141.2,"l":141.11,"n":202,"o":141.11,"t":"2026-10-20T18:25:00Z","v":5623,"vw":141.160138},{"c":141.24,"h":141.24,"l":141.16,"n":191,"o":141.175,"t":"2026-10-20T18:30:00Z","v":3111,"vw":141.193935},{"c":141.335,"h":141.335,"l":141.24,"n":173,"o":141.24,"t":"2026-10-20T18:35:00Z","v":4556,"vw":141.296037},{"c":141.3021,"h":141.4,"l":141.28,"n":235,"o":141.315,"t":"2026-10-20T18:40:00Z","v":7764,"vw":141.32847},{"c":141.3,"h":141.39,"l":141.21,"n":262,"o":141.335,"t":"2026-10-20T18:45:00Z","v":7432,"vw":141.278315},{"c":141.295,"h":141.315,"l":141.24,"n":120,"o":141.295,"t":"2026-10-20T18:50:00Z","v":2898,"vw":141.296447},{"c":141.14,"h":141.26,"l":141.08,"n":215,"o":141.255,"t":"2026-10-20T18:55:00Z","v":4809,"vw":141.177262},{"c":141.1,"h":141.18,"l":141.06,"n":171,"o":141.14,"t":"2026-10-20T19:00:00Z","v":5945,"vw":141.127961},{"c":141.19,"h":141.205,"l":141.105,"n":200,"o":141.15,"t":"2026-10-20T19:05:00Z","v":5996,"vw":141.161765},{"c":141.22,"h":141.265,"l":141.17,"n":222,"o":141.1825,"t":"2026-10-20T19:10:00Z","v":8790,"vw":141.205559},{"c":141.23,"h":141.26,"l":141.22,"n":229,"o":141.245,"t":"2026-10-20T19:15:00Z","v":6803,"vw":141.233174},{"c":141.04,"h":141.26,"l":141.03,"n":420,"o":141.24,"t":"2026-10-20T19:20:00Z","v":11715,"vw":141.098231},{"c":141.105,"h":141.19,"l":140.98,"n":266,"o":140.98,"t":"2026-10-20T19:25:00Z","v":8386,"vw":141.102353},{"c":141.135,"h":141.2,"l":141.105,"n":275,"o":141.105,"t":"2026-10-20T19:30:00Z","v":8486,"vw":141.154244},{"c":141.29,"h":141.37,"l":141.135,"n":379,"o":141.135,"t":"2026-10-20T19:35:00Z","v":13921,"vw":141.261844},{"c":141.385,"h":141.385,"l":141.27,"n":424,"o":141.305,"t":"2026-10-20T19:40:00Z","v":14843,"vw":141.329128},{"c":141.28,"h":141.3925,"l":141.175,"n":563,"o":141.39,"t":"2026-10-20T19:45:00Z","v":19513,"vw":141.26844},{"c":140.935,"h":141.28,"l":140.92,"n":742,"o":141.28,"t":"2026-10-20T19:50:00Z","v":32040,"vw":141.078598},{"c":141.09,"h":141.09,"l":140.85,"n":2421,"o":140.935,"t":"2026-10-20T19:55:00Z","v":123317,"vw":140.95232},{"c":141.05,"h":141.05,"l":141.05,"n":72,"o":141.05,"t":"2026-10-20T20:00:00Z","v":520601,"vw":141.05},{"c":140.49,"h":141.49,"l":139.09,"n":72,"o":141.49,"t":"2026-10-21T13:30:00Z","v":10795,"vw":141.211604},{"c":140.53,"h":140.805,"l":140.23,"n":83,"o":140.805,"t":"2026-10-21T13:35:00Z","v":3684,"vw":140.525},{"c":140.61,"h":140.64,"l":140.25,"n":170,"o":140.6163,"t":"2026-10-21T13:40:00Z","v":6672,"vw":140.433833},{"c":140.26,"h":140.44,"l":140.24,"n":118,"o":140.39,"t":"2026-10-21T13:45:00Z","v":5841,"vw":140.381958},{"c":140.82,"h":140.82,"l":140.11,"n":123,"o":140.43,"t":"2026-10-21T13:50:00Z","v":3423,"vw":140.507947},{"c":140.12,"h":140.82,"l":140.06,"n":206,"o":140.82,"t":"2026-10-21T13:55:00Z","v":8619,"vw":140.270773},{"c":139.725,"h":140.22,"l":139.57,"n":337,"o":140.14,"t":"2026-10-21T14:00:00Z","v":17330,"vw":139.874095},{"c":139.43,"h":139.63,"l":139.35,"n":173,"o":139.54,"t":"2026-10-21T14:05:00Z","v":4810,"vw":139.458904},{"c":139.91,"h":139.91,"l":139.425,"n":204,"o":139.425,"t":"2026-10-21T14:10:00Z","v":7419,"vw":139.710818},{"c":139.66,"h":140.0581,"l":139.66,"n":151,"o":139.91,"t":"2026-10-21T14:15:00Z","v":5786,"vw":139.893314},{"c":139.87,"h":139.97,"l":139.845,"n":179,"o":139.845,"t":"2026-10-21T14:20:00Z","v":4782,"vw":139.938667},{"c":140.05,"h":140.055,"l":139.68,"n":142,"o":139.885,"t":"2026-10-21T14:25:00Z","v":3464,"vw":139.942369},{"c":139.92,"h":140.14,"l":139.92,"n":226,"o":140.05,"t":"2026-10-21T14:30:00Z","v":10313,"vw":140.059834},{"c":140.51,"h":140.52,"l":139.98,"n":157,"o":139.98,"t":"2026-10-21T14:35:00Z","v":7577,"vw":140.435884},{"c":140.14,"h":140.52,"l":140.1225,"n":253,"o":140.49,"t":"2026-10-21T14:40:00Z","v":9494,"vw":140.32916},{"c":140.31,"h":140.36,"l":140.125,"n":221,"o":140.22,"t":"2026-10-21T14:45:00Z","v":11286,"vw":140.225747},{"c":140.17,"h":140.275,"l":140.06,"n":154,"o":140.25,"t":"2026-10-21T14:50:00Z","v":3552,"vw":140.21314},{"c":140.15,"h":140.2,"l":140.06,"n":188,"o":140.06,"t":"2026-10-21T14:55:00Z","v":5653,"vw":140.165835},{"c":139.8,"h":140.075,"l":139.78,"n":202,"o":140.06,"t":"2026-10-21T15:00:00Z","v":7638,"vw":139.964834},{"c":139.87,"h":140.01,"l":139.8,"n":122,"o":139.895,"t":"2026-10-21T15:05:00Z","v":3431,"vw":139.937974},{"c":139.85,"h":139.97,"l":139.85,"n":103,"o":139.93,"t":"2026-10-21T15:10:00Z","v":4273,"vw":139.914006},{"c":139.665,"h":139.86,"l":139.63,"n":141,"o":139.86,"t":"2026-10-21T15:15:00Z","v":4540,"vw":139.748171},{"c":139.995,"h":139.995,"l":139.73,"n":152,"o":139.73,"t":"2026-10-21T15:20:00Z","v":4783,"vw":139.885237},{"c":140.195,"h":140.195,"l":139.98,"n":175,"o":139.98,"t":"2026-10-21T15:25:00Z","v":5191,"vw":140.109858},{"c":139.895,"h":140.195,"l":139.855,"n":197,"o":140.165,"t":"2026-10-21T15:30:00Z","v":7320,"vw":140.034261},{"c":139.81,"h":139.88,"l":139.79,"n":111,"o":139.88,"t":"2026-10-21T15:35:00Z","v":3401,"vw":139.82226},{"c":139.785,"h":139.92,"l":139.785,"n":56,"o":139.92,"t":"2026-10-21T15:40:00Z","v":2174,"vw":139.835432},{"c":139.85,"h":139.91,"l":139.85,"n":83,"o":139.87,"t":"2026-10-21T15:45:00Z","v":2942,"vw":139.869167},{"c":139.86,"h":139.97,"l":139.775,"n":105,"o":139.85,"t":"2026-10-21T15:50:00Z","v":2852,"vw":139.844532},{"c":139.85,"h":140.02,"l":139.85,"n":131,"o":139.99,"t":"2026-10-21T15:55:00Z","v":3064,"vw":139.949978},{"c":139.9,"h":139.9,"l":139.79,"n":107,"o":139.84,"t":"2026-10-21T16:00:00Z","v":2262,"vw":139.835909},{"c":139.825,"h":139.89,"l":139.82,"n":51,"o":139.82,"t":"2026-10-21T16:05:00Z","v":1690,"vw":139.841818},{"c":139.93,"h":139.95,"l":139.77,"n":122,"o":139.835,"t":"2026-10-21T16:10:00Z","v":4097,"vw":139.905756},{"c":139.97,"h":140,"l":139.96,"n":63,"o":139.97,"t":"2026-10-21T16:15:00Z","v":1444,"vw":139.975},{"c":139.9301,"h":140.03,"l":139.9301,"n":74,"o":139.965,"t":"2026-10-21T16:20:00Z","v":1701,"vw":139.997966},{"c":139.95,"h":139.97,"l":139.9,"n":60,"o":139.97,"t":"2026-10-21T16:25:00Z","v":923,"vw":139.94},{"c":140.065,"h":140.07,"l":140.03,"n":80,"o":140.03,"t":"2026-10-21T16:30:00Z","v":3481,"vw":140.058249},{"c":140.11,"h":140.11,"l":139.955,"n":97,"o":139.9925,"t":"2026-10-21T16:35:00Z","v":3586,"vw":139.990353},{"c":140.09,"h":140.125,"l":139.99,"n":124,"o":140.125,"t":"2026-10-21T16:40:00Z","v":2971,"vw":140.072869},{"c":140.14,"h":140.14,"l":140.09,"n":36,"o":140.1,"t":"2026-10-21T16:45:00Z","v":1246,"vw":140.106667},{"c":139.98,"h":140.06,"l":139.97,"n":46,"o":139.97,"t":"2026-10-21T16:50:00Z","v":824,"vw":139.995075},{"c":140.185,"h":140.19,"l":140.05,"n":151,"o":140.12,"t":"2026-10-21T16:55:00Z","v":4181,"vw":140.139286},{"c":140.11,"h":140.16,"l":140.04,"n":139,"o":140.16,"t":"2026-10-21T17:00:00Z","v":5548,"vw":140.09555},{"c":140.04,"h":140.1411,"l":140.04,"n":100,"o":140.1411,"t":"2026-10-21T17:05:00Z","v":3472,"vw":140.080546},{"c":139.77,"h":140.03,"l":139.76,"n":176,"o":140.03,"t":"2026-10-21T17:10:00Z","v":5262,"vw":139.85427},{"c":139.69,"h":139.8,"l":139.69,"n":64,"o":139.78,"t":"2026-10-21T17:15:00Z","v":1523,"vw":139.777115},{"c":139.845,"h":139.845,"l":139.7,"n":289,"o":139.74,"t":"2026-10-21T17:20:00Z","v":11603,"vw":139.727316},{"c":139.62,"h":139.89,"l":139.62,"n":84,"o":139.86,"t":"2026-10-21T17:25:00Z","v":2261,"vw":139.835705},{"c":139.57,"h":139.74,"l":139.57,"n":80,"o":139.65,"t":"2026-10-21T17:30:00Z","v":1693,"vw":139.647818},{"c":139.51,"h":139.61,"l":139.44,"n":121,"o":139.61,"t":"2026-10-21T17:35:00Z","v":3916,"vw":139.516366},{"c":139.585,"h":139.59,"l":139.455,"n":158,"o":139.455,"t":"2026-10-21T17:40:00Z","v":7514,"vw":139.521926},{"c":139.7375,"h":139.76,"l":139.61,"n":210,"o":139.64,"t":"2026-10-21T17:45:00Z","v":12502,"vw":139.675238},{"c":139.74,"h":139.8,"l":139.72,"n":83,"o":139.72,"t":"2026-10-21T17:50:00Z","v":1888,"vw":139.7525},{"c":139.58,"h":139.735,"l":139.58,"n":189,"o":139.69,"t":"2026-10-21T17:55:00Z","v":9114,"vw":139.69285},{"c":139.635,"h":139.635,"l":139.57,"n":124,"o":139.62,"t":"2026-10-21T18:00:00Z","v":4869,"vw":139.612626},{"c":139.62,"h":139.62,"l":139.45,"n":164,"o":139.59,"t":"2026-10-21T18:05:00Z","v":4345,"vw":139.5625},{"c":139.72,"h":139.72,"l":139.59,"n":160,"o":139.64,"t":"2026-10-21T18:10:00Z","v":5308,"vw":139.681324},{"c":139.64,"h":139.735,"l":139.64,"n":115,"o":139.69,"t":"2026-10-21T18:15:00Z","v":3248,"vw":139.704039},{"c":139.83,"h":139.83,"l":139.62,"n":127,"o":139.67,"t":"2026-10-21T18:20:00Z","v":2772,"vw":139.737741},{"c":139.955,"h":139.955,"l":139.78,"n":172,"o":139.805,"t":"2026-10-21T18:25:00Z","v":7787,"vw":139.873888},{"c":139.955,"h":139.985,"l":139.88,"n":115,"o":139.925,"t":"2026-10-21T18:30:00Z","v":3422,"vw":139.940285},{"c":140.11,"h":140.11,"l":139.88,"n":105,"o":140,"t":"2026-10-21T18:35:00Z","v":2500,"vw":140.048186},{"c":139.99,"h":140.17,"l":139.99,"n":70,"o":140.14,"t":"2026-10-21T18:40:00Z","v":1913,"vw":140.1125},{"c":139.91,"h":140.1579,"l":139.91,"n":258,"o":140.085,"t":"2026-10-21T18:45:00Z","v":6469,"vw":140.071844},{"c":139.94,"h":140.01,"l":139.9,"n":105,"o":139.99,"t":"2026-10-21T18:50:00Z","v":3590,"vw":139.965446},{"c":139.62,"h":139.87,"l":139.62,"n":172,"o":139.87,"t":"2026-10-21T18:55:00Z","v":4493,"vw":139.72025},{"c":139.47,"h":139.59,"l":139.45,"n":220,"o":139.59,"t":"2026-10-21T19:00:00Z","v":5212,"vw":139.509164},{"c":139.2,"h":139.52,"l":139.2,"n":171,"o":139.445,"t":"2026-10-21T19:05:00Z","v":6284,"vw":139.394514},{"c":139.25,"h":139.33,"l":139.12,"n":198,"o":139.21,"t":"2026-10-21T19:10:00Z","v":5471,"vw":139.250526},{"c":139.65,"h":139.65,"l":139.205,"n":266,"o":139.205,"t":"2026-10-21T19:15:00Z","v":10413,"vw":139.465644},{"c":139.84,"h":139.84,"l":139.66,"n":267,"o":139.66,"t":"2026-10-21T19:20:00Z","v":39915,"vw":139.786243},{"c":139.945,"h":139.98,"l":139.82,"n":262,"o":139.86,"t":"2026-10-21T19:25:00Z","v":9039,"vw":139.926021},{"c":139.905,"h":139.93,"l":139.82,"n":307,"o":139.93,"t":"2026-10-21T19:30:00Z","v":7772,"vw":139.868792},{"c":140.19,"h":140.215,"l":139.97,"n":372,"o":139.97,"t":"2026-10-21T19:35:00Z","v":15544,"vw":140.086416},{"c":140.19,"h":140.19,"l":140.085,"n":320,"o":140.19,"t":"2026-10-21T19:40:00Z","v":14471,"vw":140.13969},{"c":140.095,"h":140.25,"l":140,"n":424,"o":140.24,"t":"2026-10-21T19:45:00Z","v":13839,"vw":140.094842},{"c":140,"h":140.16,"l":139.95,"n":647,"o":140.07,"t":"2026-10-21T19:50:00Z","v":25748,"vw":140.043724},{"c":139.86,"h":140.04,"l":139.815,"n":1785,"o":140.04,"t":"2026-10-21T19:55:00Z","v":66720,"vw":139.878558},{"c":139.87,"h":139.93,"l":139.87,"n":82,"o":139.87,"t":"2026-10-21T20:00:00Z","v":290416,"vw":139.870106},{"c":140.35,"h":141.47,"l":139.7,"n":93,"o":140.14,"t":"2026-10-22T13:30:00Z","v":6387,"vw":140.218779},{"c":140.495,"h":140.68,"l":140.05,"n":162,"o":140.25,"t":"2026-10-22T13:35:00Z","v":8940,"vw":140.444084},{"c":140.92,"h":141.02,"l":140.59,"n":128,"o":140.59,"t":"2026-10-22T13:40:00Z","v":4344,"vw":140.816465},{"c":140.98,"h":141.17,"l":140.74,"n":301,"o":140.84,"t":"2026-10-22T13:45:00Z","v":12414,"vw":140.964062},{"c":141.24,"h":141.42,"l":141.05,"n":188,"o":141.12,"t":"2026-10-22T13:50:00Z","v":3770,"vw":141.261552},{"c":141.52,"h":141.52,"l":141.2,"n":129,"o":141.365,"t":"2026-10-22T13:55:00Z","v":3146,"vw":141.396383},{"c":141.15,"h":141.68,"l":141.11,"n":166,"o":141.49,"t":"2026-10-22T14:00:00Z","v":3585,"vw":141.406099},{"c":141.475,"h":141.4925,"l":141.12,"n":188,"o":141.22,"t":"2026-10-22T14:05:00Z","v":4954,"vw":141.419737},{"c":141.95,"h":141.99,"l":141.51,"n":203,"o":141.63,"t":"2026-10-22T14:10:00Z","v":6683,"vw":141.722193},{"c":142.07,"h":142.07,"l":141.7,"n":148,"o":141.7,"t":"2026-10-22T14:15:00Z","v":3021,"vw":141.981613},{"c":142.09,"h":142.235,"l":141.98,"n":95,"o":142.115,"t":"2026-10-22T14:20:00Z","v":2185,"vw":142.130416},{"c":142.38,"h":142.47,"l":142.12,"n":167,"o":142.32,"t":"2026-10-22T14:25:00Z","v":3088,"vw":142.401762},{"c":141.87,"h":142.48,"l":141.87,"n":265,"o":142.41,"t":"2026-10-22T14:30:00Z","v":8017,"vw":142.148721},{"c":142.53,"h":142.57,"l":142.005,"n":192,"o":142.005,"t":"2026-10-22T14:35:00Z","v":4187,"vw":142.305573},{"c":142.375,"h":142.44,"l":142.22,"n":241,"o":142.415,"t":"2026-10-22T14:40:00Z","v":7559,"vw":142.290698},{"c":142.565,"h":142.76,"l":142.41,"n":194,"o":142.45,"t":"2026-10-22T14:45:00Z","v":8053,"vw":142.576666},{"c":142.445,"h":142.63,"l":142.44,"n":240,"o":142.63,"t":"2026-10-22T14:50:00Z","v":5935,"vw":142.510954},{"c":142.575,"h":142.61,"l":142.44,"n":173,"o":142.61,"t":"2026-10-22T14:55:00Z","v":5271,"vw":142.502075},{"c":142.715,"h":142.715,"l":142.585,"n":164,"o":142.585,"t":"2026-10-22T15:00:00Z","v":5409,"vw":142.655038},{"c":142.88,"h":142.88,"l":142.63,"n":220,"o":142.65,"t":"2026-10-22T15:05:00Z","v":8180,"vw":142.759678},{"c":143.11,"h":143.11,"l":142.94,"n":121,"o":142.94,"t":"2026-10-22T15:10:00Z","v":2930,"vw":143.020375},{"c":143.16,"h":143.2,"l":143.01,"n":187,"o":143.17,"t":"2026-10-22T15:15:00Z","v":6681,"vw":143.128793},{"c":142.6,"h":143.05,"l":142.6,"n":264,"o":143.05,"t":"2026-10-22T15:20:00Z","v":8720,"vw":142.794649},{"c":142.54,"h":142.675,"l":142.26,"n":371,"o":142.675,"t":"2026-10-22T15:25:00Z","v":10123,"vw":142.531489},{"c":142.85,"h":142.885,"l":142.38,"n":318,"o":142.52,"t":"2026-10-22T15:30:00Z","v":14594,"vw":142.516763},{"c":142.93,"h":142.93,"l":142.7,"n":188,"o":142.89,"t":"2026-10-22T15:35:00Z","v":5282,"vw":142.828269},{"c":142.85,"h":143.01,"l":142.76,"n":158,"o":142.97,"t":"2026-10-22T15:40:00Z","v":4853,"vw":142.877002},{"c":142.76,"h":142.9,"l":142.72,"n":245,"o":142.79,"t":"2026-10-22T15:45:00Z","v":5321,"vw":142.819737},{"c":142.97,"h":143.06,"l":142.79,"n":225,"o":142.815,"t":"2026-10-22T15:50:00Z","v":8135,"vw":142.921108},{"c":143.07,"h":143.19,"l":142.95,"n":238,"o":142.955,"t":"2026-10-22T15:55:00Z","v":8032,"vw":143.050458},{"c":142.91,"h":143.21,"l":142.845,"n":263,"o":143.135,"t":"2026-10-22T16:00:00Z","v":8368,"vw":143.003559},{"c":143.15,"h":143.15,"l":142.875,"n":305,"o":142.895,"t":"2026-10-22T16:05:00Z","v":10235,"vw":142.946238},{"c":142.83,"h":143.05,"l":142.81,"n":109,"o":143.05,"t":"2026-10-22T16:10:00Z","v":2396,"vw":142.909583},{"c":142.93,"h":142.94,"l":142.93,"n":20,"o":142.94,"t":"2026-10-22T16:15:00Z","v":591,"vw":142.933333}],"history":[{"c":164.8,"h":170.18,"l":164.6,"n":14599,"o":169.12,"t":"2024-10-21T04:00:00Z","v":676699,"vw":165.552222},{"c":166.15,"h":167.1,"l":164.2,"n":13736,"o":164.6,"t":"2024-10-22T04:00:00Z","v":629449,"vw":165.961704},{"c":169.06,"h":169.92,"l":165.67,"n":12631,"o":166.28,"t":"2024-10-23T04:00:00Z","v":815288,"vw":168.908065},{"c":168.28,"h":170.035,"l":168.16,"n":10527,"o":169.15,"t":"2024-10-24T04:00:00Z","v":597788,"vw":168.58734},{"c":166.4,"h":169.275,"l":166.0175,"n":11040,"o":168.39,"t":"2024-10-25T04:00:00Z","v":462136,"vw":166.846137},{"c":167.46,"h":169.57,"l":166.53,"n":13196,"o":167.95,"t":"2024-10-28T04:00:00Z","v":564980,"vw":167.468308},{"c":165.62,"h":167.98,"l":165.03,"n":17106,"o":166.53,"t":"2024-10-29T04:00:00Z","v":1336330,"vw":165.894473},{"c":164.74,"h":168.9525,"l":163.69,"n":25143,"o":164.64,"t":"2024-10-30T04:00:00Z","v":1525166,"vw":165.370927},{"c":163.3,"h":166.97,"l":162.4,"n":20978,"o":163.69,"t":"2024-10-31T04:00:00Z","v":1332471,"vw":164.394777},{"c":161.13,"h":165.255,"l":161.12,"n":16399,"o":163.3,"t":"2024-11-01T04:00:00Z","v":749578,"vw":162.060446},{"c":163.52,"h":163.73,"l":161.12,"n":17369,"o":162.1,"t":"2024-11-04T05:00:00Z","v":1162241,"vw":162.809678},{"c":168.54,"h":168.7,"l":161.57,"n":14624,"o":162.63,"t":"2024-11-05T05:00:00Z","v":778194,"vw":167.226784},{"c":161.04,"h":169.01,"l":156.79,"n":29630,"o":168.18,"t":"2024-11-06T05:00:00Z","v":1678622,"vw":160.128166},{"c":164.14,"h":164.46,"l":161.04,"n":17148,"o":162.4,"t":"2024-11-07T05:00:00Z","v":747274,"vw":163.510163},{"c":167.7,"h":169.38,"l":164.46,"n":16624,"o":165.01,"t":"2024-11-08T05:00:00Z","v":708867,"vw":167.883312},{"c":165.48,"h":168.68,"l":165.25,"n":16211,"o":166.84,"t":"2024-11-11T05:00:00Z","v":858082,"vw":166.074692},{"c":162.56,"h":165.79,"l":161.92,"n":19896,"o":164.38,"t":"2024-11-12T05:00:00Z","v":1422313,"vw":163.451209},{"c":164.04,"h":165.31,"l":162.88,"n":14606,"o":165.15,"t":"2024-11-13T05:00:00Z","v":709377,"vw":164.006157},{"c":163.43,"h":165.15,"l":161.84,"n":17557,"o":163.44,"t":"2024-11-14T05:00:00Z","v":872647,"vw":163.456284},{"c":164.56,"h":165.12,"l":161.26,"n":18931,"o":161.26,"t":"2024-11-15T05:00:00Z","v":1131986,"vw":164.082162},{"c":164.9,"h":165.18,"l":163.3801,"n":15329,"o":163.48,"t":"2024-11-18T05:00:00Z","v":769795,"vw":164.653568},{"c":165.51,"h":166.5,"l":164.245,"n":14527,"o":164.9,"t":"2024-11-19T05:00:00Z","v":922295,"vw":165.471231},{"c":165.04,"h":165.555,"l":162.26,"n":13250,"o":164.23,"t":"2024-11-20T05:00:00Z","v":710622,"vw":164.75996},{"c":166.88,"h":168.19,"l":163.97,"n":12466,"o":165.06,"t":"2024-11-21T05:00:00Z","v":685998,"vw":166.838854},{"c":168.14,"h":168.68,"l":167.09,"n":13521,"o":167.55,"t":"2024-11-22T05:00:00Z","v":547242,"vw":168.015076},{"c":170.41,"h":174.2,"l":169.3946,"n":19987,"o":169.53,"t":"2024-11-25T05:00:00Z","v":1359209,"vw":171.076127},{"c":171.68,"h":172.39,"l":168.615,"n":15069,"o":169.91,"t":"2024-11-26T05:00:00Z","v":623468,"vw":171.126549},{"c":172.68,"h":175.575,"l":172.66,"n":14060,"o":173.31,"t":"2024-11-27T05:00:00Z","v":614087,"vw":173.44653},{"c":170.96,"h":173.81,"l":170.79,"n":11228,"o":172.41,"t":"2024-11-29T05:00:00Z","v":1273975,"vw":171.611892},{"c":169.73,"h":171.24,"l":169.15,"n":15458,"o":170.96,"t":"2024-12-02T05:00:00Z","v":633680,"vw":169.930914},{"c":165.54,"h":170.51,"l":165.05,"n":16146,"o":170.51,"t":"2024-12-03T05:00:00Z","v":1085464,"vw":166.007656},{"c":164,"h":165.555,"l":163.74,"n":12184,"o":165,"t":"2024-12-04T05:00:00Z","v":598159,"vw":164.166557},{"c":163.64,"h":164.28,"l":162.6,"n":12012,"o":163.33,"t":"2024-12-05T05:00:00Z","v":516732,"vw":163.505559},{"c":163.54,"h":165.535,"l":162.42,"n":12774,"o":164,"t":"2024-12-06T05:00:00Z","v":632686,"vw":163.408567},{"c":164.51,"h":165.46,"l":162.65,"n":17603,"o":164.09,"t":"2024-12-09T05:00:00Z","v":997774,"vw":163.986445},{"c":160.38,"h":164.51,"l":159.6075,"n":20052,"o":164.51,"t":"2024-12-10T05:00:00Z","v":1379944,"vw":160.564379},{"c":159.52,"h":162.21,"l":158.31,"n":15770,"o":160.85,"t":"2024-12-11T05:00:00Z","v":725169,"vw":159.400727},{"c":158.92,"h":160.94,"l":158.39,"n":13890,"o":159.02,"t":"2024-12-12T05:00:00Z","v":876129,"vw":159.14559},{"c":158.2,"h":159.485,"l":157.46,"n":15861,"o":158.73,"t":"2024-12-13T05:00:00Z","v":876133,"vw":158.24629},{"c":155.6,"h":158.19,"l":155.4,"n":16831,"o":156.79,"t":"2024-12-16T05:00:00Z","v":796231,"vw":156.458528},{"c":154.49,"h":156.355,"l":154.13,"n":16627,"o":154.83,"t":"2024-12-17T05:00:00Z","v":1124530,"vw":154.840378},{"c":147.66,"h":154.85,"l":147.5,"n":20479,"o":153.86,"t":"2024-12-18T05:00:00Z","v":1061126,"vw":149.668841},{"c":142.35,"h":148.74,"l":142.09,"n":25408,"o":147.34,"t":"2024-12-19T05:00:00Z","v":1463107,"vw":143.600058},{"c":147,"h":149.48,"l":143.56,"n":26849,"o":144.01,"t":"2024-12-20T05:00:00Z","v":3596131,"vw":146.65253},{"c":147.92,"h":148.31,"l":145.595,"n":16279,"o":146.25,"t":"2024-12-23T05:00:00Z","v":1034788,"vw":147.771636},{"c":149.56,"h":149.56,"l":146.59,"n":7565,"o":147.16,"t":"2024-12-24T05:00:00Z","v":435708,"vw":148.866541},{"c":149.6,"h":150.01,"l":147.02,"n":12382,"o":148.29,"t":"2024-12-26T05:00:00Z","v":570064,"vw":149.549162},{"c":148.09,"h":150.085,"l":147.76,"n":12612,"o":148.55,"t":"2024-12-27T05:00:00Z","v":594090,"vw":148.392741},{"c":147.25,"h":147.77,"l":145.71,"n":13488,"o":147.4,"t":"2024-12-30T05:00:00Z","v":829968,"vw":147.076785},{"c":149.6,"h":149.75,"l":147.59,"n":15278,"o":148.23,"t":"2024-12-31T05:00:00Z","v":932758,"vw":149.189033},{"c":147.79,"h":149.89,"l":146.65,"n":16794,"o":149.44,"t":"2025-01-02T05:00:00Z","v":774455,"vw":147.983363},{"c":151.04,"h":151.17,"l":147.5,"n":13790,"o":148,"t":"2025-01-03T05:00:00Z","v":810222,"vw":150.539181},{"c":148.56,"h":151.16,"l":148.43,"n":22382,"o":150.47,"t":"2025-01-06T05:00:00Z","v":991871,"vw":149.138759},{"c":148.43,"h":150.39,"l":147.07,"n":16435,"o":149.62,"t":"2025-01-07T05:00:00Z","v":807397,"vw":148.49013},{"c":148.01,"h":148.74,"l":146.39,"n":16712,"o":148,"t":"2025-01-08T05:00:00Z","v":961020,"vw":147.831911},{"c":146.79,"h":147.78,"l":145.5,"n":22012,"o":147.24,"t":"2025-01-10T05:00:00Z","v":1450170,"vw":146.774361},{"c":147.4,"h":148.18,"l":145.59,"n":20980,"o":146.91,"t":"2025-01-13T05:00:00Z","v":1454618,"vw":147.34549},{"c":148.83,"h":149.57,"l":147.435,"n":17174,"o":147.9,"t":"2025-01-14T05:00:00Z","v":1172203,"vw":148.820379},{"c":149.49,"h":153.57,"l":148.93,"n":17494,"o":152.98,"t":"2025-01-15T05:00:00Z","v":1173394,"vw":150.219061},{"c":151.6,"h":152.335,"l":148.15,"n":27561,"o":149.79,"t":"2025-01-16T05:00:00Z","v":1685384,"vw":150.870959},{"c":150.6,"h":152.61,"l":150.59,"n":19137,"o":152.54,"t":"2025-01-17T05:00:00Z","v":1183684,"vw":151.434782},{"c":151.91,"h":153.11,"l":150.12,"n":17294,"o":151.11,"t":"2025-01-21T05:00:00Z","v":870482,"vw":151.94751},{"c":150.07,"h":151,"l":149.46,"n":18023,"o":150.69,"t":"2025-01-22T05:00:00Z","v":1192516,"vw":150.013837},{"c":151.5,"h":152,"l":149.24,"n":20678,"o":150.59,"t":"2025-01-23T05:00:00Z","v":2274609,"vw":151.089416},{"c":152.03,"h":153.04,"l":151.29,"n":18366,"o":151.3,"t":"2025-01-24T05:00:00Z","v":2334783,"vw":152.130252},{"c":156,"h":157.0431,"l":152.73,"n":24391,"o":152.73,"t":"2025-01-27T05:00:00Z","v":1522942,"vw":155.847706},{"c":155.1,"h":155.7604,"l":154.05,"n":21360,"o":154.9,"t":"2025-01-28T05:00:00Z","v":1136399,"vw":155.030557},{"c":153.02,"h":155.58,"l":151.89,"n":18794,"o":154.84,"t":"2025-01-29T05:00:00Z","v":1230270,"vw":153.567725},{"c":154.71,"h":156.56,"l":153.26,"n":18279,"o":155.15,"t":"2025-01-30T05:00:00Z","v":2228530,"vw":155.312458},{"c":154,"h":155.63,"l":153.25,"n":23911,"o":154.59,"t":"2025-01-31T05:00:00Z","v":2292183,"vw":154.218418},{"c":152.74,"h":154.08,"l":150.625,"n":20271,"o":153,"t":"2025-02-03T05:00:00Z","v":894075,"vw":152.929481},{"c":152,"h":152.88,"l":150.84,"n":18657,"o":151.1,"t":"2025-02-04T05:00:00Z","v":1152160,"vw":151.934872},{"c":155,"h":155.42,"l":152.875,"n":18019,"o":154.17,"t":"2025-02-05T05:00:00Z","v":1202921,"vw":154.528733},{"c":156.05,"h":156.07,"l":155.03,"n":15980,"o":155.8,"t":"2025-02-06T05:00:00Z","v":767419,"vw":155.755542},{"c":156,"h":157.14,"l":154.92,"n":20344,"o":155.81,"t":"2025-02-07T05:00:00Z","v":1189271,"vw":156.153693},{"c":156.56,"h":156.62,"l":154.99,"n":16232,"o":156.34,"t":"2025-02-10T05:00:00Z","v":810403,"vw":156.234938},{"c":157.5,"h":157.53,"l":154.94,"n":18350,"o":155.87,"t":"2025-02-11T05:00:00Z","v":942716,"vw":156.268046},{"c":154.8,"h":155.83,"l":153.05,"n":16996,"o":154.18,"t":"2025-02-12T05:00:00Z","v":764271,"vw":154.790567},{"c":155.95,"h":156.315,"l":154.26,"n":18964,"o":154.79,"t":"2025-02-13T05:00:00Z","v":816140,"vw":155.579232},{"c":154.92,"h":157.19,"l":154.82,"n":24162,"o":156.55,"t":"2025-02-14T05:00:00Z","v":1409702,"vw":155.291064},{"c":154.94,"h":155.86,"l":154.13,"n":16059,"o":154.8,"t":"2025-02-18T05:00:00Z","v":751009,"vw":155.092525},{"c":153.77,"h":154.525,"l":153.4,"n":22126,"o":154.27,"t":"2025-02-19T05:00:00Z","v":1233578,"vw":153.995622},{"c":155.94,"h":156.11,"l":153.195,"n":22951,"o":153.51,"t":"2025-02-20T05:00:00Z","v":1461825,"vw":154.954836},{"c":155.95,"h":156.405,"l":153.99,"n":18197,"o":156.12,"t":"2025-02-21T05:00:00Z","v":1124679,"vw":155.414025},{"c":159.04,"h":159.98,"l":154.455,"n":26687,"o":155.74,"t":"2025-02-24T05:00:00Z","v":1550871,"vw":158.843941},{"c":161.28,"h":162.77,"l":159.09,"n":27071,"o":160.25,"t":"2025-02-25T05:00:00Z","v":1438051,"vw":161.357663},{"c":153.91,"h":161.5,"l":153,"n":34117,"o":160.86,"t":"2025-02-26T05:00:00Z","v":2297265,"vw":154.626431},{"c":153.45,"h":155.24,"l":153.17,"n":23432,"o":153.75,"t":"2025-02-27T05:00:00Z","v":1340876,"vw":153.956237},{"c":152.56,"h":155.685,"l":150.99,"n":38212,"o":153.78,"t":"2025-02-28T05:00:00Z","v":3524060,"vw":152.139416},{"c":153.99,"h":154.505,"l":151.57,"n":36217,"o":152.43,"t":"2025-03-03T05:00:00Z","v":2069385,"vw":153.493047},{"c":153.42,"h":156.445,"l":153.23,"n":21620,"o":154.72,"t":"2025-03-04T05:00:00Z","v":1188207,"vw":153.835964},{"c":157.09,"h":157.28,"l":151.8712,"n":19819,"o":152.17,"t":"2025-03-05T05:00:00Z","v":1251703,"vw":156.328404},{"c":155.05,"h":156.96,"l":153.585,"n":18147,"o":156.55,"t":"2025-03-06T05:00:00Z","v":1054869,"vw":155.103195},{"c":157.27,"h":157.92,"l":154.52,"n":26180,"o":155.78,"t":"2025-03-07T05:00:00Z","v":1807243,"vw":156.614463},{"c":155.76,"h":160.58,"l":155.33,"n":25240,"o":157.3,"t":"2025-03-10T04:00:00Z","v":1506429,"vw":156.973061},{"c":151.85,"h":155.815,"l":151.53,"n":24891,"o":155.48,"t":"2025-03-11T04:00:00Z","v":1888979,"vw":152.517113},{"c":149.22,"h":152.92,"l":149.06,"n":22866,"o":151.96,"t":"2025-03-12T04:00:00Z","v":909168,"vw":149.654678},{"c":144.5,"h":150.66,"l":144.37,"n":25770,"o":149.64,"t":"2025-03-13T04:00:00Z","v":1233206,"vw":145.990212},{"c":144.99,"h":145.15,"l":142.25,"n":25350,"o":142.88,"t":"2025-03-14T04:00:00Z","v":1543786,"vw":144.127323},{"c":146.63,"h":147.13,"l":144.22,"n":22590,"o":144.69,"t":"2025-03-17T04:00:00Z","v":1125185,"vw":146.402272},{"c":147.92,"h":148.04,"l":145.25,"n":23593,"o":145.74,"t":"2025-03-18T04:00:00Z","v":1336587,"vw":147.311432},{"c":146.79,"h":148.485,"l":145.5149,"n":22345,"o":147.03,"t":"2025-03-19T04:00:00Z","v":1192128,"vw":147.015524},{"c":145.87,"h":147.99,"l":145.495,"n":19825,"o":147.44,"t":"2025-03-20T04:00:00Z","v":1288252,"vw":146.119073},{"c":143.8,"h":145.57,"l":143.3801,"n":19018,"o":145.57,"t":"2025-03-21T04:00:00Z","v":1769891,"vw":144.424811},{"c":145.99,"h":146.42,"l":143.905,"n":19779,"o":144.38,"t":"2025-03-24T04:00:00Z","v":1248164,"vw":145.667914},{"c":144.59,"h":146.7813,"l":143,"n":18740,"o":146.11,"t":"2025-03-25T04:00:00Z","v":1034925,"vw":144.770072},{"c":145.58,"h":145.995,"l":143.7,"n":12945,"o":145.2,"t":"2025-03-26T04:00:00Z","v":532721,"vw":145.51621},{"c":145.19,"h":148.44,"l":144.79,"n":14936,"o":146.33,"t":"2025-03-27T04:00:00Z","v":650363,"vw":145.880313},{"c":145.46,"h":146.39,"l":144.6,"n":13906,"o":146.39,"t":"2025-03-28T04:00:00Z","v":612743,"vw":145.366683},{"c":148.49,"h":149.43,"l":146.08,"n":22302,"o":146.08,"t":"2025-03-31T04:00:00Z","v":1355012,"vw":148.309497},{"c":147.84,"h":149.67,"l":146.45,"n":19862,"o":149.21,"t":"2025-04-01T04:00:00Z","v":829957,"vw":147.640966},{"c":147.47,"h":148.15,"l":145.45,"n":24308,"o":147.32,"t":"2025-04-02T04:00:00Z","v":1442625,"vw":147.26717},{"c":144.16,"h":148.54,"l":143.4,"n":26835,"o":146.05,"t":"2025-04-03T04:00:00Z","v":1530032,"vw":144.943116},{"c":138.21,"h":144.29,"l":137.9,"n":31791,"o":142.84,"t":"2025-04-04T04:00:00Z","v":1378935,"vw":140.044716},{"c":132.38,"h":138.81,"l":130.74,"n":36162,"o":137.48,"t":"2025-04-07T04:00:00Z","v":1775843,"vw":132.85111},{"c":126.61,"h":134.93,"l":124.9098,"n":28536,"o":134.93,"t":"2025-04-08T04:00:00Z","v":1634508,"vw":128.785848},{"c":135.69,"h":136.21,"l":121.03,"n":36789,"o":124.21,"t":"2025-04-09T04:00:00Z","v":1863935,"vw":131.971408},{"c":131.84,"h":137.24,"l":128.9,"n":29294,"o":134.76,"t":"2025-04-10T04:00:00Z","v":2067935,"vw":131.955476},{"c":133.87,"h":133.99,"l":128.5453,"n":23918,"o":130.74,"t":"2025-04-11T04:00:00Z","v":1346111,"vw":132.388217},{"c":137.67,"h":137.8,"l":134,"n":24144,"o":134.3,"t":"2025-04-14T04:00:00Z","v":1139924,"vw":137.049058},{"c":138.24,"h":139.25,"l":136.91,"n":18335,"o":137.52,"t":"2025-04-15T04:00:00Z","v":1170981,"vw":138.414569},{"c":138.22,"h":140.06,"l":137.08,"n":14974,"o":139.01,"t":"2025-04-16T04:00:00Z","v":632760,"vw":138.40218},{"c":141.18,"h":142.1,"l":139.05,"n":14275,"o":139.5,"t":"2025-04-17T04:00:00Z","v":714501,"vw":141.013017},{"c":138.2,"h":140.73,"l":136.34,"n":16213,"o":139.76,"t":"2025-04-21T04:00:00Z","v":946723,"vw":138.082646},{"c":141.83,"h":142.88,"l":139.905,"n":17851,"o":140.61,"t":"2025-04-22T04:00:00Z","v":789700,"vw":141.62192},{"c":141.3,"h":144.445,"l":140.24,"n":16553,"o":144.16,"t":"2025-04-23T04:00:00Z","v":798342,"vw":141.608008},{"c":141.86,"h":143.27,"l":140.48,"n":18920,"o":141.74,"t":"2025-04-24T04:00:00Z","v":906088,"vw":141.989989},{"c":141.05,"h":142.44,"l":139.72,"n":15811,"o":141.76,"t":"2025-04-25T04:00:00Z","v":730000,"vw":140.936897},{"c":141.91,"h":142.12,"l":140.35,"n":17279,"o":140.56,"t":"2025-04-28T04:00:00Z","v":804143,"vw":141.54686},{"c":141.43,"h":142.2898,"l":140.0856,"n":21615,"o":141.54,"t":"2025-04-29T04:00:00Z","v":1154398,"vw":141.426273},{"c":146.52,"h":146.88,"l":141.465,"n":31655,"o":143.45,"t":"2025-04-30T04:00:00Z","v":1783028,"vw":145.87666},{"c":148.28,"h":150.07,"l":145.51,"n":28064,"o":146.62,"t":"2025-05-01T04:00:00Z","v":1467697,"vw":148.437975},{"c":149.56,"h":151.58,"l":148.87,"n":18143,"o":150.76,"t":"2025-05-02T04:00:00Z","v":838078,"vw":149.612339},{"c":149.38,"h":150.32,"l":148.15,"n":22215,"o":149.23,"t":"2025-05-05T04:00:00Z","v":833046,"vw":149.471601},{"c":147.22,"h":149.18,"l":147.1175,"n":14516,"o":148.13,"t":"2025-05-06T04:00:00Z","v":654877,"vw":147.584926},{"c":147.23,"h":149,"l":146.87,"n":18140,"o":147.37,"t":"2025-05-07T04:00:00Z","v":995993,"vw":147.464897},{"c":147.43,"h":148.98,"l":145.68,"n":15654,"o":147.52,"t":"2025-05-08T04:00:00Z","v":925167,"vw":147.573918},{"c":148.42,"h":149.425,"l":147.55,"n":12052,"o":147.55,"t":"2025-05-09T04:00:00Z","v":522260,"vw":148.556749},{"c":148.89,"h":151.075,"l":147.14,"n":18091,"o":150.12,"t":"2025-05-12T04:00:00Z","v":876100,"vw":148.673189},{"c":147.02,"h":149.93,"l":145.94,"n":18750,"o":149.58,"t":"2025-05-13T04:00:00Z","v":914545,"vw":147.002479},{"c":145.81,"h":146.4781,"l":144.66,"n":15600,"o":146.12,"t":"2025-05-14T04:00:00Z","v":1001735,"vw":145.833375},{"c":148.58,"h":148.7,"l":146.07,"n":14431,"o":146.44,"t":"2025-05-15T04:00:00Z","v":687113,"vw":147.867628},{"c":151.76,"h":151.89,"l":148.46,"n":12876,"o":148.65,"t":"2025-05-16T04:00:00Z","v":646594,"vw":150.867646},{"c":152.59,"h":152.83,"l":149.745,"n":13852,"o":149.98,"t":"2025-05-19T04:00:00Z","v":699168,"vw":152.185775},{"c":152.06,"h":153.37,"l":151.23,"n":17379,"o":151.68,"t":"2025-05-20T04:00:00Z","v":928237,"vw":152.188514},{"c":145.41,"h":151.49,"l":144.74,"n":16828,"o":150.86,"t":"2025-05-21T04:00:00Z","v":849115,"vw":146.128603},{"c":144.78,"h":145.85,"l":142.81,"n":20926,"o":145.26,"t":"2025-05-22T04:00:00Z","v":1425911,"vw":144.782393},{"c":145.73,"h":146.14,"l":144.14,"n":14520,"o":145.13,"t":"2025-05-23T04:00:00Z","v":829246,"vw":145.530114},{"c":147.92,"h":148.2492,"l":145.56,"n":15567,"o":147.26,"t":"2025-05-27T04:00:00Z","v":844741,"vw":147.595017},{"c":148.49,"h":148.63,"l":146.8811,"n":15412,"o":147.81,"t":"2025-05-28T04:00:00Z","v":753253,"vw":147.94552},{"c":150.81,"h":151.48,"l":148.4101,"n":16329,"o":149.07,"t":"2025-05-29T04:00:00Z","v":759561,"vw":150.424263},{"c":151.15,"h":151.58,"l":149.21,"n":15317,"o":150.01,"t":"2025-05-30T04:00:00Z","v":1450387,"vw":150.964988},{"c":152.99,"h":153.24,"l":148.82,"n":19395,"o":150.33,"t":"2025-06-02T04:00:00Z","v":1123035,"vw":151.942939},{"c":149.93,"h":152.48,"l":149.365,"n":20956,"o":152.19,"t":"2025-06-03T04:00:00Z","v":1008024,"vw":150.292351},{"c":149.67,"h":150.43,"l":148.14,"n":16305,"o":149.21,"t":"2025-06-04T04:00:00Z","v":1105899,"vw":149.650344},{"c":149.43,"h":150.38,"l":148.67,"n":14253,"o":149.59,"t":"2025-06-05T04:00:00Z","v":694792,"vw":149.586875},{"c":149.83,"h":151.395,"l":148.51,"n":14451,"o":150.08,"t":"2025-06-06T04:00:00Z","v":692689,"vw":149.642896},{"c":150.44,"h":151.94,"l":148.82,"n":18232,"o":149.77,"t":"2025-06-09T04:00:00Z","v":1219506,"vw":150.676959},{"c":151.62,"h":152.15,"l":150.31,"n":13823,"o":150.81,"t":"2025-06-10T04:00:00Z","v":776140,"vw":151.470517},{"c":150.27,"h":152.9515,"l":149.72,"n":13412,"o":152.25,"t":"2025-06-11T04:00:00Z","v":789169,"vw":151.135578},{"c":150.51,"h":151.31,"l":149.595,"n":16590,"o":150.44,"t":"2025-06-12T04:00:00Z","v":812626,"vw":150.378867},{"c":149.6,"h":150.06,"l":148.17,"n":18231,"o":149.03,"t":"2025-06-13T04:00:00Z","v":945917,"vw":149.411491},{"c":148.97,"h":150.66,"l":148.06,"n":18022,"o":148.68,"t":"2025-06-16T04:00:00Z","v":874486,"vw":149.015565},{"c":147.89,"h":149.48,"l":146.92,"n":14491,"o":148.67,"t":"2025-06-17T04:00:00Z","v":635854,"vw":148.010353},{"c":146.45,"h":148.34,"l":146.29,"n":18095,"o":148.19,"t":"2025-06-18T04:00:00Z","v":948239,"vw":146.986611},{"c":146.07,"h":148.19,"l":145.89,"n":20574,"o":146.47,"t":"2025-06-20T04:00:00Z","v":2164127,"vw":146.321342},{"c":148.97,"h":149.245,"l":146.44,"n":16625,"o":146.51,"t":"2025-06-23T04:00:00Z","v":993295,"vw":148.683434},{"c":148.53,"h":149.3,"l":146.46,"n":19797,"o":148.47,"t":"2025-06-24T04:00:00Z","v":1224407,"vw":148.452595},{"c":145.44,"h":148.84,"l":145.08,"n":17186,"o":147.81,"t":"2025-06-25T04:00:00Z","v":1051357,"vw":145.647469},{"c":145.65,"h":146.12,"l":143.7425,"n":21255,"o":145.88,"t":"2025-06-26T04:00:00Z","v":1328433,"vw":145.361546},{"c":145.86,"h":148.01,"l":145.27,"n":20253,"o":146,"t":"2025-06-27T04:00:00Z","v":1431465,"vw":146.213918},{"c":147.44,"h":147.57,"l":142.7,"n":21979,"o":145.76,"t":"2025-06-30T04:00:00Z","v":1396185,"vw":146.825444},{"c":150.5,"h":152.23,"l":147.26,"n":30931,"o":147.38,"t":"2025-07-01T04:00:00Z","v":1598435,"vw":150.297971},{"c":151.78,"h":152.115,"l":149.95,"n":24486,"o":150.19,"t":"2025-07-02T04:00:00Z","v":1326110,"vw":151.359551},{"c":152.88,"h":153.41,"l":151.26,"n":14069,"o":152.96,"t":"2025-07-03T04:00:00Z","v":835966,"vw":152.673754},{"c":148.99,"h":154,"l":148.475,"n":21125,"o":152.9,"t":"2025-07-07T04:00:00Z","v":1225546,"vw":149.552711},{"c":149.83,"h":150.61,"l":147.8,"n":19556,"o":147.8,"t":"2025-07-08T04:00:00Z","v":998931,"vw":149.793898},{"c":148.71,"h":150.55,"l":148.3,"n":16473,"o":149.93,"t":"2025-07-09T04:00:00Z","v":798446,"vw":148.869957},{"c":148.82,"h":151.02,"l":147.84,"n":21115,"o":148.39,"t":"2025-07-10T04:00:00Z","v":1052859,"vw":149.420612},{"c":150.24,"h":150.6,"l":147.44,"n":21425,"o":148.75,"t":"2025-07-11T04:00:00Z","v":1142663,"vw":149.573616},{"c":150.45,"h":150.98,"l":149.42,"n":19009,"o":149.62,"t":"2025-07-14T04:00:00Z","v":1078377,"vw":150.376648},{"c":147.95,"h":151.1,"l":147.88,"n":28950,"o":150.15,"t":"2025-07-15T04:00:00Z","v":1488956,"vw":148.897052},{"c":148.95,"h":149.13,"l":147,"n":19711,"o":148.43,"t":"2025-07-16T04:00:00Z","v":1041170,"vw":148.541668},{"c":147.27,"h":149.93,"l":146.68,"n":18991,"o":148.83,"t":"2025-07-17T04:00:00Z","v":1231150,"vw":147.704747},{"c":148.11,"h":148.16,"l":145.94,"n":17330,"o":147.08,"t":"2025-07-18T04:00:00Z","v":761317,"vw":147.573307},{"c":147.8,"h":149.31,"l":147.58,"n":19885,"o":148.62,"t":"2025-07-21T04:00:00Z","v":1146327,"vw":148.141905},{"c":151.33,"h":151.45,"l":147.31,"n":17153,"o":148.08,"t":"2025-07-22T04:00:00Z","v":689368,"vw":150.591191},{"c":150.98,"h":151.74,"l":150,"n":17709,"o":151.01,"t":"2025-07-23T04:00:00Z","v":908064,"vw":150.902857},{"c":150.51,"h":151.1,"l":149.29,"n":16712,"o":150.27,"t":"2025-07-24T04:00:00Z","v":889537,"vw":150.514646},{"c":150.86,"h":151.96,"l":149.02,"n":18534,"o":150.67,"t":"2025-07-25T04:00:00Z","v":866681,"vw":150.531639},{"c":148.31,"h":150.68,"l":148.19,"n":19149,"o":150.02,"t":"2025-07-28T04:00:00Z","v":939062,"vw":149.061067},{"c":151.91,"h":151.96,"l":148.1084,"n":20227,"o":149.32,"t":"2025-07-29T04:00:00Z","v":1125622,"vw":150.891577},{"c":149.34,"h":152.9,"l":148.67,"n":26802,"o":152.03,"t":"2025-07-30T04:00:00Z","v":1423761,"vw":150.387537},{"c":134.36,"h":144.47,"l":134.36,"n":59287,"o":144.385,"t":"2025-07-31T04:00:00Z","v":4363462,"vw":136.246047},{"c":139.3,"h":140.32,"l":135.45,"n":52631,"o":137.24,"t":"2025-08-01T04:00:00Z","v":3193450,"vw":138.44215},{"c":138.06,"h":139.9899,"l":137.97,"n":23473,"o":138.38,"t":"2025-08-04T04:00:00Z","v":1309628,"vw":138.578738},{"c":138.61,"h":139.18,"l":136.92,"n":24245,"o":138.66,"t":"2025-08-05T04:00:00Z","v":1484267,"vw":138.352345},{"c":138.05,"h":139.34,"l":137.795,"n":17921,"o":139.14,"t":"2025-08-06T04:00:00Z","v":1106579,"vw":138.289023},{"c":138.29,"h":138.775,"l":136.6,"n":21266,"o":138.64,"t":"2025-08-07T04:00:00Z","v":828461,"vw":137.991145},{"c":136.36,"h":139.05,"l":136.12,"n":17331,"o":138.65,"t":"2025-08-08T04:00:00Z","v":839473,"vw":136.829297},{"c":135.23,"h":136.73,"l":134.86,"n":22961,"o":136.095,"t":"2025-08-11T04:00:00Z","v":1321667,"vw":135.53177},{"c":135.54,"h":136.7,"l":134.86,"n":19814,"o":135.88,"t":"2025-08-12T04:00:00Z","v":1049619,"vw":135.501862},{"c":138.21,"h":138.355,"l":135.4,"n":21992,"o":136.02,"t":"2025-08-13T04:00:00Z","v":1183322,"vw":137.326109},{"c":136.63,"h":137.18,"l":135.37,"n":21809,"o":137.09,"t":"2025-08-14T04:00:00Z","v":1475693,"vw":136.426351},{"c":137.05,"h":137.56,"l":135.7001,"n":19313,"o":137.25,"t":"2025-08-15T04:00:00Z","v":1194971,"vw":136.960767},{"c":136.86,"h":137.225,"l":136.2199,"n":21000,"o":136.98,"t":"2025-08-18T04:00:00Z","v":1217100,"vw":136.833933},{"c":139.46,"h":139.64,"l":137.51,"n":16180,"o":137.57,"t":"2025-08-19T04:00:00Z","v":912397,"vw":139.130115},{"c":139.64,"h":141.69,"l":139.55,"n":20215,"o":140.39,"t":"2025-08-20T04:00:00Z","v":1085297,"vw":139.96191},{"c":139.03,"h":139.77,"l":138.26,"n":14499,"o":138.26,"t":"2025-08-21T04:00:00Z","v":725874,"vw":139.054844},{"c":142.75,"h":144.28,"l":139.335,"n":19959,"o":139.88,"t":"2025-08-22T04:00:00Z","v":940484,"vw":143.154776},{"c":140.19,"h":142.99,"l":140.08,"n":13372,"o":142.3,"t":"2025-08-25T04:00:00Z","v":562126,"vw":140.700128},{"c":140.56,"h":142.28,"l":140.02,"n":20685,"o":141.94,"t":"2025-08-26T04:00:00Z","v":1295954,"vw":140.642894},{"c":141.57,"h":142.46,"l":140.11,"n":15121,"o":141.86,"t":"2025-08-27T04:00:00Z","v":1086812,"vw":141.603385},{"c":142.32,"h":142.42,"l":141.23,"n":13432,"o":141.78,"t":"2025-08-28T04:00:00Z","v":648963,"vw":141.989132},{"c":143.58,"h":143.78,"l":142.36,"n":14891,"o":142.37,"t":"2025-08-29T04:00:00Z","v":857380,"vw":143.383743},{"c":140.86,"h":142.63,"l":140.47,"n":23365,"o":142.1,"t":"2025-09-02T04:00:00Z","v":1185746,"vw":141.120287},{"c":143.2,"h":143.2,"l":140.56,"n":21342,"o":140.64,"t":"2025-09-03T04:00:00Z","v":925917,"vw":142.79015},{"c":143.84,"h":144.31,"l":141.9612,"n":22249,"o":144.17,"t":"2025-09-04T04:00:00Z","v":1435490,"vw":143.216173},{"c":147.28,"h":148.0022,"l":144.69,"n":23324,"o":144.98,"t":"2025-09-05T04:00:00Z","v":1229015,"vw":146.851266},{"c":147.02,"h":147.15,"l":144.11,"n":28979,"o":145.17,"t":"2025-09-08T04:00:00Z","v":1434148,"vw":146.209881},{"c":144.88,"h":146.98,"l":143.915,"n":23677,"o":146.09,"t":"2025-09-09T04:00:00Z","v":1206036,"vw":144.936574},{"c":145,"h":145.6,"l":144.58,"n":19165,"o":145,"t":"2025-09-10T04:00:00Z","v":944947,"vw":145.093502},{"c":148.31,"h":148.56,"l":145.01,"n":19339,"o":145.04,"t":"2025-09-11T04:00:00Z","v":959083,"vw":147.879648},{"c":147.15,"h":149.31,"l":147.06,"n":19596,"o":148.31,"t":"2025-09-12T04:00:00Z","v":1176659,"vw":147.648277},{"c":143.73,"h":147.15,"l":143.58,"n":19686,"o":146.455,"t":"2025-09-15T04:00:00Z","v":892922,"vw":144.273735},{"c":143.42,"h":144.35,"l":142.72,"n":18826,"o":143.36,"t":"2025-09-16T04:00:00Z","v":981596,"vw":143.413339},{"c":143.18,"h":145.84,"l":142.66,"n":16427,"o":144.01,"t":"2025-09-17T04:00:00Z","v":738130,"vw":143.702233},{"c":142.69,"h":143.73,"l":142.0101,"n":17496,"o":142.84,"t":"2025-09-18T04:00:00Z","v":875212,"vw":142.870056},{"c":139.32,"h":143.09,"l":139.28,"n":20125,"o":142.31,"t":"2025-09-19T04:00:00Z","v":2182108,"vw":140.15148},{"c":138.6,"h":140.2,"l":138.57,"n":17648,"o":140.2,"t":"2025-09-22T04:00:00Z","v":884265,"vw":138.921239},{"c":138.55,"h":139.5,"l":138.185,"n":18488,"o":138.49,"t":"2025-09-23T04:00:00Z","v":1113297,"vw":138.704713},{"c":137.66,"h":139.04,"l":137.375,"n":18432,"o":138.27,"t":"2025-09-24T04:00:00Z","v":797375,"vw":137.887979},{"c":137.71,"h":138.78,"l":137.28,"n":17091,"o":137.67,"t":"2025-09-25T04:00:00Z","v":800307,"vw":137.779318},{"c":139.83,"h":140.73,"l":137.93,"n":15981,"o":138.2,"t":"2025-09-26T04:00:00Z","v":896151,"vw":139.647525},{"c":141.45,"h":141.46,"l":138.9,"n":20999,"o":139.71,"t":"2025-09-29T04:00:00Z","v":1099457,"vw":141.036995},{"c":140.94,"h":141.88,"l":139.51,"n":16588,"o":141.73,"t":"2025-09-30T04:00:00Z","v":827995,"vw":140.692643},{"c":141.13,"h":142.095,"l":140.54,"n":16407,"o":141.58,"t":"2025-10-01T04:00:00Z","v":889560,"vw":141.317416},{"c":141.47,"h":141.8,"l":140.2425,"n":19941,"o":141.03,"t":"2025-10-02T04:00:00Z","v":922492,"vw":141.193506},{"c":142.82,"h":144.2,"l":141.82,"n":16590,"o":142.5,"t":"2025-10-03T04:00:00Z","v":812438,"vw":143.091099},{"c":141.58,"h":143.355,"l":140.95,"n":19644,"o":143.13,"t":"2025-10-06T04:00:00Z","v":1145239,"vw":141.71217},{"c":142.87,"h":143.06,"l":140.59,"n":19470,"o":141.21,"t":"2025-10-07T04:00:00Z","v":973174,"vw":142.338066},{"c":142.41,"h":143.11,"l":141.17,"n":19532,"o":141.58,"t":"2025-10-08T04:00:00Z","v":1064523,"vw":142.246308},{"c":143.08,"h":143.9,"l":141.935,"n":15229,"o":142.59,"t":"2025-10-09T04:00:00Z","v":859792,"vw":142.909873},{"c":141.98,"h":144.77,"l":141.68,"n":20635,"o":143,"t":"2025-10-10T04:00:00Z","v":1040388,"vw":142.322883},{"c":145.02,"h":145.25,"l":142.25,"n":23819,"o":142.34,"t":"2025-10-13T04:00:00Z","v":1162740,"vw":144.197065},{"c":147.84,"h":148.65,"l":144.725,"n":25559,"o":145.44,"t":"2025-10-14T04:00:00Z","v":1284337,"vw":147.411786},{"c":149.19,"h":152.05,"l":148.44,"n":23403,"o":148.75,"t":"2025-10-15T04:00:00Z","v":1161276,"vw":149.890253},{"c":152,"h":152.94,"l":149.075,"n":21003,"o":149.69,"t":"2025-10-16T04:00:00Z","v":961056,"vw":151.781843},{"c":151.54,"h":152.605,"l":150.41,"n":22404,"o":151.8,"t":"2025-10-17T04:00:00Z","v":1191205,"vw":151.410086},{"c":151.47,"h":153.46,"l":150.43,"n":16242,"o":152.37,"t":"2025-10-20T04:00:00Z","v":742325,"vw":151.425126},{"c":150.55,"h":152.09,"l":150.31,"n":16301,"o":151.73,"t":"2025-10-21T04:00:00Z","v":789301,"vw":150.817945},{"c":152.09,"h":152.55,"l":150.22,"n":16483,"o":150.445,"t":"2025-10-22T04:00:00Z","v":715715,"vw":152.036156},{"c":150.81,"h":152.77,"l":149.48,"n":13640,"o":152.77,"t":"2025-10-23T04:00:00Z","v":575518,"vw":150.763775},{"c":150.26,"h":152.64,"l":150.215,"n":15255,"o":152.06,"t":"2025-10-24T04:00:00Z","v":604123,"vw":150.634859},{"c":149.51,"h":150.31,"l":148.945,"n":16622,"o":149.84,"t":"2025-10-27T04:00:00Z","v":889766,"vw":149.567625},{"c":146.92,"h":149.57,"l":146.74,"n":18167,"o":149.57,"t":"2025-10-28T04:00:00Z","v":685651,"vw":147.327432},{"c":141.76,"h":146.53,"l":141.53,"n":23667,"o":145.3,"t":"2025-10-29T04:00:00Z","v":1228473,"vw":142.810654},{"c":134.8,"h":139,"l":130.67,"n":56335,"o":137.59,"t":"2025-10-30T04:00:00Z","v":3030767,"vw":134.615827},{"c":133.54,"h":135.235,"l":133.02,"n":37462,"o":133.82,"t":"2025-10-31T04:00:00Z","v":2550805,"vw":133.882493},{"c":131.2,"h":132.865,"l":130.25,"n":31943,"o":131.97,"t":"2025-11-03T05:00:00Z","v":1575572,"vw":131.248427},{"c":131.42,"h":131.7,"l":129.72,"n":29855,"o":131.7,"t":"2025-11-04T05:00:00Z","v":1333765,"vw":131.043592},{"c":133.01,"h":133.29,"l":131.54,"n":24435,"o":131.98,"t":"2025-11-05T05:00:00Z","v":1380730,"vw":132.690243},{"c":131.06,"h":133.04,"l":130.78,"n":20323,"o":132.2,"t":"2025-11-06T05:00:00Z","v":1055563,"vw":131.308708},{"c":133.18,"h":133.33,"l":130.56,"n":20692,"o":131.64,"t":"2025-11-07T05:00:00Z","v":866888,"vw":132.730499},{"c":130.5,"h":132.995,"l":129.24,"n":20625,"o":132.07,"t":"2025-11-10T05:00:00Z","v":953772,"vw":130.303432},{"c":133.93,"h":133.97,"l":131.51,"n":23457,"o":131.51,"t":"2025-11-11T05:00:00Z","v":1248005,"vw":133.159566},{"c":132.63,"h":134.55,"l":132.17,"n":20312,"o":133.48,"t":"2025-11-12T05:00:00Z","v":1745184,"vw":133.130306},{"c":131.94,"h":133.58,"l":131.7124,"n":20006,"o":132.5,"t":"2025-11-13T05:00:00Z","v":1202029,"vw":132.159994},{"c":132.91,"h":133.32,"l":131.68,"n":22944,"o":132.57,"t":"2025-11-14T05:00:00Z","v":1171345,"vw":132.747527},{"c":130.55,"h":133.345,"l":130.2,"n":22893,"o":133.27,"t":"2025-11-17T05:00:00Z","v":1138728,"vw":131.321906},{"c":130.34,"h":131.12,"l":129.01,"n":19649,"o":130.13,"t":"2025-11-18T05:00:00Z","v":878427,"vw":130.258248},{"c":129.42,"h":130.93,"l":128.165,"n":19110,"o":130.93,"t":"2025-11-19T05:00:00Z","v":838102,"vw":129.178436},{"c":128.81,"h":130.62,"l":128.26,"n":30897,"o":130.35,"t":"2025-11-20T05:00:00Z","v":1490959,"vw":129.212019},{"c":131.46,"h":133.26,"l":129.345,"n":23423,"o":129.39,"t":"2025-11-21T05:00:00Z","v":1154178,"vw":131.539712},{"c":130.35,"h":132.195,"l":129.52,"n":21381,"o":131.68,"t":"2025-11-24T05:00:00Z","v":1126395,"vw":130.378381},{"c":132.37,"h":133.5,"l":131.1465,"n":20745,"o":131.19,"t":"2025-11-25T05:00:00Z","v":980902,"vw":132.669854},{"c":133.29,"h":134.1,"l":132.24,"n":17825,"o":132.24,"t":"2025-11-26T05:00:00Z","v":936596,"vw":133.485319},{"c":133.17,"h":134.39,"l":132.82,"n":9227,"o":132.82,"t":"2025-11-28T05:00:00Z","v":371005,"vw":133.479597},{"c":131.94,"h":133.27,"l":131.155,"n":17003,"o":132.25,"t":"2025-12-01T05:00:00Z","v":992957,"vw":132.183423},{"c":132.52,"h":133.01,"l":131.0101,"n":15898,"o":132.51,"t":"2025-12-02T05:00:00Z","v":997683,"vw":132.001297},{"c":132.24,"h":133.65,"l":131.93,"n":18967,"o":132.86,"t":"2025-12-03T05:00:00Z","v":991496,"vw":132.481487},{"c":131.09,"h":132.63,"l":130.89,"n":19866,"o":132.08,"t":"2025-12-04T05:00:00Z","v":974519,"vw":131.317829},{"c":129.56,"h":130.79,"l":129.24,"n":22975,"o":130.25,"t":"2025-12-05T05:00:00Z","v":1158185,"vw":129.7317},{"c":128.54,"h":130.42,"l":128.425,"n":20425,"o":129.25,"t":"2025-12-08T05:00:00Z","v":1103896,"vw":129.185596},{"c":126.69,"h":129.8,"l":125.71,"n":29051,"o":128.75,"t":"2025-12-09T05:00:00Z","v":1538615,"vw":126.637597},{"c":129.77,"h":130.19,"l":126.82,"n":35730,"o":126.82,"t":"2025-12-10T05:00:00Z","v":1924872,"vw":129.075649},{"c":133.02,"h":133.05,"l":130.25,"n":28413,"o":130.86,"t":"2025-12-11T05:00:00Z","v":1351078,"vw":132.62749},{"c":134.48,"h":134.68,"l":133.55,"n":29454,"o":134.24,"t":"2025-12-12T05:00:00Z","v":1728865,"vw":134.283978},{"c":133.3,"h":134.16,"l":132.42,"n":24281,"o":133.49,"t":"2025-12-15T05:00:00Z","v":1625633,"vw":133.284827},{"c":130.7,"h":133.79,"l":130.66,"n":23489,"o":133.27,"t":"2025-12-16T05:00:00Z","v":1337656,"vw":131.25952},{"c":131.88,"h":133.37,"l":129.4501,"n":23219,"o":131.35,"t":"2025-12-17T05:00:00Z","v":1571735,"vw":131.727022},{"c":130.89,"h":132.655,"l":130.52,"n":25229,"o":132.21,"t":"2025-12-18T05:00:00Z","v":1224904,"vw":131.22695},{"c":130.07,"h":131.0686,"l":129.3749,"n":20601,"o":130.54,"t":"2025-12-19T05:00:00Z","v":2880504,"vw":130.294831},{"c":130.76,"h":131.675,"l":129.02,"n":21788,"o":129.53,"t":"2025-12-22T05:00:00Z","v":1152715,"vw":130.83813},{"c":129.4,"h":131,"l":129.14,"n":22205,"o":130.9,"t":"2025-12-23T05:00:00Z","v":1330649,"vw":129.635115},{"c":130.26,"h":130.61,"l":129.13,"n":11605,"o":129.26,"t":"2025-12-24T05:00:00Z","v":496722,"vw":130.159772},{"c":130.79,"h":130.979,"l":129.825,"n":14816,"o":130.13,"t":"2025-12-26T05:00:00Z","v":532449,"vw":130.463473},{"c":130.74,"h":131.4,"l":130.2814,"n":15690,"o":131.39,"t":"2025-12-29T05:00:00Z","v":708786,"vw":130.696653},{"c":131.56,"h":131.72,"l":130.0001,"n":18021,"o":130.51,"t":"2025-12-30T05:00:00Z","v":734958,"vw":131.326997},{"c":130.22,"h":131.75,"l":130.19,"n":15067,"o":131.5,"t":"2025-12-31T05:00:00Z","v":806805,"vw":130.470874},{"c":130.97,"h":131.09,"l":129.345,"n":19493,"o":130.06,"t":"2026-01-02T05:00:00Z","v":1429420,"vw":130.689234},{"c":131.1,"h":132.14,"l":130.185,"n":25941,"o":130.57,"t":"2026-01-05T05:00:00Z","v":1597310,"vw":131.230673},{"c":135.46,"h":136.58,"l":129.41,"n":27125,"o":129.41,"t":"2026-01-06T05:00:00Z","v":1583063,"vw":134.785673},{"c":133.88,"h":136.53,"l":133.165,"n":26858,"o":136.06,"t":"2026-01-07T05:00:00Z","v":1501757,"vw":134.121411},{"c":136.35,"h":136.74,"l":131.97,"n":23259,"o":132.42,"t":"2026-01-08T05:00:00Z","v":1621841,"vw":135.694253},{"c":139.2,"h":139.815,"l":136.41,"n":22215,"o":136.41,"t":"2026-01-09T05:00:00Z","v":1307878,"vw":138.932859},{"c":140.37,"h":141.5,"l":139.05,"n":21339,"o":139.68,"t":"2026-01-12T05:00:00Z","v":1137145,"vw":140.522878},{"c":140.5,"h":140.65,"l":137.24,"n":23037,"o":139.48,"t":"2026-01-13T05:00:00Z","v":1157658,"vw":139.415575},{"c":144.72,"h":145.155,"l":139.995,"n":31166,"o":140.18,"t":"2026-01-14T05:00:00Z","v":1729051,"vw":144.113263},{"c":147.13,"h":147.26,"l":143.03,"n":22692,"o":145.48,"t":"2026-01-15T05:00:00Z","v":1270864,"vw":146.650315},{"c":148.87,"h":149.99,"l":145.09,"n":26224,"o":146.06,"t":"2026-01-16T05:00:00Z","v":1677427,"vw":148.503229},{"c":145.53,"h":148.83,"l":145.52,"n":29752,"o":148.83,"t":"2026-01-20T05:00:00Z","v":1657565,"vw":146.132215},{"c":145.42,"h":146.63,"l":143.89,"n":30492,"o":146.06,"t":"2026-01-21T05:00:00Z","v":1681316,"vw":145.177583},{"c":143.76,"h":146.29,"l":143.53,"n":24957,"o":145.27,"t":"2026-01-22T05:00:00Z","v":1202141,"vw":144.189773},{"c":141.52,"h":144.48,"l":141.375,"n":24139,"o":144.31,"t":"2026-01-23T05:00:00Z","v":1229186,"vw":142.064373},{"c":140.09,"h":142.03,"l":139.87,"n":22046,"o":141.6,"t":"2026-01-26T05:00:00Z","v":968637,"vw":140.34676},{"c":139.79,"h":140.67,"l":138.73,"n":24492,"o":139.34,"t":"2026-01-27T05:00:00Z","v":1189045,"vw":139.870733},{"c":137.16,"h":141.19,"l":136.67,"n":22801,"o":140.39,"t":"2026-01-28T05:00:00Z","v":958841,"vw":137.992063},{"c":138.87,"h":139.5,"l":136.75,"n":31323,"o":137.82,"t":"2026-01-29T05:00:00Z","v":1660390,"vw":138.507464},{"c":137.97,"h":138.205,"l":136.31,"n":24887,"o":138.01,"t":"2026-01-30T05:00:00Z","v":2289099,"vw":137.773746},{"c":135.2,"h":138.26,"l":135.09,"n":21190,"o":137.79,"t":"2026-02-02T05:00:00Z","v":1091529,"vw":136.013638},{"c":138.12,"h":139.66,"l":135.42,"n":33990,"o":135.71,"t":"2026-02-03T05:00:00Z","v":1887975,"vw":137.840044},{"c":141.71,"h":142.7,"l":138.13,"n":28382,"o":138.84,"t":"2026-02-04T05:00:00Z","v":1737260,"vw":141.412499},{"c":138.54,"h":140.4882,"l":137.7,"n":27935,"o":139.61,"t":"2026-02-05T05:00:00Z","v":1300345,"vw":138.79664},{"c":140.01,"h":140.48,"l":138.57,"n":24585,"o":139.3,"t":"2026-02-06T05:00:00Z","v":1260044,"vw":139.809825},{"c":140.36,"h":141.02,"l":139.054,"n":19731,"o":140.59,"t":"2026-02-09T05:00:00Z","v":912780,"vw":140.143035},{"c":141.44,"h":142.68,"l":138.81,"n":21630,"o":140.53,"t":"2026-02-10T05:00:00Z","v":1071305,"vw":141.055843},{"c":142.48,"h":142.53,"l":139.68,"n":23928,"o":141.22,"t":"2026-02-11T05:00:00Z","v":1052339,"vw":141.666363},{"c":144.34,"h":145.545,"l":142,"n":42517,"o":143.06,"t":"2026-02-12T05:00:00Z","v":2230833,"vw":144.249868},{"c":146.36,"h":146.43,"l":140.55,"n":34527,"o":143.6,"t":"2026-02-13T05:00:00Z","v":2160716,"vw":144.89956},{"c":147.84,"h":149.03,"l":145.92,"n":28501,"o":147.15,"t":"2026-02-17T05:00:00Z","v":1324464,"vw":147.637973},{"c":145.18,"h":148.73,"l":144.7817,"n":29184,"o":147.53,"t":"2026-02-18T05:00:00Z","v":1627880,"vw":145.777095},{"c":146.09,"h":146.51,"l":143.33,"n":27006,"o":143.33,"t":"2026-02-19T05:00:00Z","v":1321759,"vw":145.598452},{"c":152.75,"h":153.2,"l":146.44,"n":38717,"o":150.27,"t":"2026-02-20T05:00:00Z","v":2265973,"vw":151.159476},{"c":150.41,"h":155.19,"l":149.58,"n":31616,"o":152.15,"t":"2026-02-23T05:00:00Z","v":1702127,"vw":151.188968},{"c":149.68,"h":151.02,"l":148.27,"n":21989,"o":150.09,"t":"2026-02-24T05:00:00Z","v":1131097,"vw":149.770988},{"c":146.87,"h":150.4,"l":146.79,"n":22282,"o":150.22,"t":"2026-02-25T05:00:00Z","v":1087980,"vw":147.290235},{"c":147.64,"h":148.8,"l":146.6,"n":18317,"o":147.91,"t":"2026-02-26T05:00:00Z","v":946118,"vw":147.65544},{"c":151.03,"h":151.585,"l":146.68,"n":25878,"o":147,"t":"2026-02-27T05:00:00Z","v":1794151,"vw":150.711152},{"c":152.65,"h":153.49,"l":149.29,"n":25217,"o":149.54,"t":"2026-03-02T05:00:00Z","v":1211903,"vw":152.411909},{"c":149.76,"h":151.06,"l":147.17,"n":18094,"o":149.99,"t":"2026-03-03T05:00:00Z","v":851851,"vw":149.515913},{"c":150.36,"h":150.52,"l":146.9,"n":19175,"o":149.28,"t":"2026-03-04T05:00:00Z","v":914152,"vw":149.673008},{"c":147.5,"h":148.22,"l":146.73,"n":19842,"o":147.8,"t":"2026-03-05T05:00:00Z","v":831586,"vw":147.468487},{"c":146.62,"h":147.35,"l":144.605,"n":20798,"o":147.35,"t":"2026-03-06T05:00:00Z","v":1051417,"vw":146.292644},{"c":146.29,"h":146.95,"l":142.14,"n":19752,"o":145.19,"t":"2026-03-09T04:00:00Z","v":889514,"vw":145.526416},{"c":146.68,"h":148.44,"l":144.35,"n":18869,"o":145.99,"t":"2026-03-10T04:00:00Z","v":985435,"vw":147.029036},{"c":141.52,"h":145.96,"l":140.88,"n":26632,"o":145.96,"t":"2026-03-11T04:00:00Z","v":1271462,"vw":142.007947},{"c":140.18,"h":141.6,"l":138.76,"n":27354,"o":139.94,"t":"2026-03-12T04:00:00Z","v":1504949,"vw":140.09941},{"c":141.37,"h":142.57,"l":140.47,"n":18754,"o":142.23,"t":"2026-03-13T04:00:00Z","v":839552,"vw":141.451141},{"c":139.5,"h":142.83,"l":138.635,"n":30936,"o":141.76,"t":"2026-03-16T04:00:00Z","v":1533935,"vw":139.916635},{"c":138.36,"h":143.42,"l":137.835,"n":32047,"o":143.42,"t":"2026-03-17T04:00:00Z","v":2118002,"vw":139.758148},{"c":136.37,"h":139.29,"l":136.2,"n":21071,"o":138.26,"t":"2026-03-18T04:00:00Z","v":1159990,"vw":137.049105},{"c":135.99,"h":137.04,"l":135,"n":21212,"o":135.92,"t":"2026-03-19T04:00:00Z","v":1088774,"vw":135.863475},{"c":130.26,"h":136.07,"l":129.47,"n":26688,"o":135.04,"t":"2026-03-20T04:00:00Z","v":2102745,"vw":131.640687},{"c":131.83,"h":134.53,"l":130.96,"n":25004,"o":133.1,"t":"2026-03-23T04:00:00Z","v":1380573,"vw":132.331157},{"c":129.79,"h":131.79,"l":129.425,"n":24349,"o":130.72,"t":"2026-03-24T04:00:00Z","v":1481447,"vw":130.271255},{"c":129.99,"h":131.2352,"l":127.65,"n":30479,"o":130.8,"t":"2026-03-25T04:00:00Z","v":1250910,"vw":129.894817},{"c":130.49,"h":131.76,"l":129.19,"n":29359,"o":129.32,"t":"2026-03-26T04:00:00Z","v":1007464,"vw":130.573588},{"c":128.96,"h":131.215,"l":128.79,"n":23454,"o":130.14,"t":"2026-03-27T04:00:00Z","v":1106880,"vw":129.41536},{"c":128.28,"h":131.73,"l":127.665,"n":20445,"o":130.81,"t":"2026-03-30T04:00:00Z","v":998530,"vw":129.043448},{"c":131.13,"h":131.98,"l":128.25,"n":23920,"o":129.79,"t":"2026-03-31T04:00:00Z","v":1493915,"vw":130.620086},{"c":132.49,"h":132.74,"l":130.42,"n":26409,"o":130.83,"t":"2026-04-01T04:00:00Z","v":1129641,"vw":132.177979},{"c":133.86,"h":134.22,"l":131.41,"n":19261,"o":132.01,"t":"2026-04-02T04:00:00Z","v":858549,"vw":133.469797},{"c":134.06,"h":134.59,"l":133.01,"n":12829,"o":133.94,"t":"2026-04-06T04:00:00Z","v":536115,"vw":134.072371},{"c":132.95,"h":134.36,"l":132.2,"n":23328,"o":133.9,"t":"2026-04-07T04:00:00Z","v":1163493,"vw":132.99741},{"c":137.73,"h":138.84,"l":135.07,"n":28453,"o":135.21,"t":"2026-04-08T04:00:00Z","v":1701603,"vw":137.634535},{"c":139.21,"h":139.6199,"l":136.68,"n":20650,"o":136.75,"t":"2026-04-09T04:00:00Z","v":1299445,"vw":138.827195},{"c":138.87,"h":140.78,"l":138.24,"n":16567,"o":139.6,"t":"2026-04-10T04:00:00Z","v":971736,"vw":139.159172},{"c":139.75,"h":139.905,"l":137.11,"n":16775,"o":137.99,"t":"2026-04-13T04:00:00Z","v":828524,"vw":139.24183},{"c":141.43,"h":141.71,"l":139.03,"n":20122,"o":139.77,"t":"2026-04-14T04:00:00Z","v":1025041,"vw":141.290862},{"c":141.06,"h":141.12,"l":138.89,"n":24290,"o":140.66,"t":"2026-04-15T04:00:00Z","v":1275094,"vw":140.421253},{"c":141.64,"h":142.39,"l":140.92,"n":19771,"o":141.61,"t":"2026-04-16T04:00:00Z","v":800279,"vw":141.626457},{"c":145.36,"h":146.19,"l":141.55,"n":19884,"o":141.55,"t":"2026-04-17T04:00:00Z","v":1140920,"vw":144.926929},{"c":146.95,"h":146.97,"l":144.09,"n":18813,"o":144.52,"t":"2026-04-20T04:00:00Z","v":1083068,"vw":146.363072},{"c":143.64,"h":147.245,"l":143.64,"n":25041,"o":146.66,"t":"2026-04-21T04:00:00Z","v":1267132,"vw":144.448857},{"c":141.29,"h":145.02,"l":140.55,"n":23819,"o":144.39,"t":"2026-04-22T04:00:00Z","v":1201414,"vw":141.980073},{"c":142.66,"h":143.39,"l":140.83,"n":23904,"o":142.38,"t":"2026-04-23T04:00:00Z","v":1447048,"vw":142.331655},{"c":142.09,"h":143.729,"l":141.52,"n":19627,"o":142.74,"t":"2026-04-24T04:00:00Z","v":1277292,"vw":142.466854},{"c":139.54,"h":142.8,"l":139.51,"n":23375,"o":142.05,"t":"2026-04-27T04:00:00Z","v":1138042,"vw":140.188883},{"c":141.02,"h":141.65,"l":137.995,"n":36119,"o":140.35,"t":"2026-04-28T04:00:00Z","v":2525150,"vw":140.548754},{"c":140.53,"h":142.36,"l":138.82,"n":35629,"o":139.97,"t":"2026-04-29T04:00:00Z","v":1987798,"vw":140.625873},{"c":143.33,"h":143.71,"l":139.57,"n":29437,"o":139.72,"t":"2026-04-30T04:00:00Z","v":1915207,"vw":142.837592},{"c":142.02,"h":143.65,"l":141.72,"n":21452,"o":143.56,"t":"2026-05-01T04:00:00Z","v":1084441,"vw":142.254564},{"c":139.33,"h":141.72,"l":138.82,"n":19623,"o":140.98,"t":"2026-05-04T04:00:00Z","v":782040,"vw":139.573275},{"c":139.79,"h":140.44,"l":138.57,"n":19053,"o":139.65,"t":"2026-05-05T04:00:00Z","v":1019367,"vw":139.598982},{"c":143.85,"h":145.55,"l":140.615,"n":20453,"o":141.89,"t":"2026-05-06T04:00:00Z","v":1143477,"vw":143.980733},{"c":143.27,"h":144.24,"l":142.13,"n":18811,"o":143.57,"t":"2026-05-07T04:00:00Z","v":1262812,"vw":143.234952},{"c":143.3,"h":144.62,"l":143.08,"n":14566,"o":143.54,"t":"2026-05-08T04:00:00Z","v":647705,"vw":143.550668},{"c":144.58,"h":144.825,"l":143.39,"n":19833,"o":143.83,"t":"2026-05-11T04:00:00Z","v":939138,"vw":144.425434},{"c":144.79,"h":145.6,"l":142.6493,"n":17429,"o":144.94,"t":"2026-05-12T04:00:00Z","v":770304,"vw":144.74899},{"c":142.41,"h":144.21,"l":141.81,"n":19096,"o":144.15,"t":"2026-05-13T04:00:00Z","v":761262,"vw":142.883911},{"c":142.19,"h":144.9,"l":141.39,"n":16867,"o":143.63,"t":"2026-05-14T04:00:00Z","v":953523,"vw":142.180967},{"c":136.9,"h":141.275,"l":136.69,"n":20348,"o":140.75,"t":"2026-05-15T04:00:00Z","v":1010525,"vw":137.616423},{"c":139.27,"h":139.67,"l":136.702,"n":16504,"o":137.89,"t":"2026-05-18T04:00:00Z","v":908850,"vw":138.992715},{"c":140.31,"h":140.69,"l":136.945,"n":20779,"o":138.77,"t":"2026-05-19T04:00:00Z","v":936610,"vw":139.984806},{"c":142.25,"h":144.235,"l":139.54,"n":21130,"o":139.54,"t":"2026-05-20T04:00:00Z","v":1072710,"vw":142.491932},{"c":143.91,"h":144,"l":140.12,"n":21015,"o":141.14,"t":"2026-05-21T04:00:00Z","v":1852603,"vw":142.495836},{"c":143.3,"h":145.43,"l":142.28,"n":18931,"o":144.58,"t":"2026-05-22T04:00:00Z","v":802143,"vw":143.388037},{"c":143.99,"h":144.6,"l":142.5,"n":19699,"o":143.43,"t":"2026-05-26T04:00:00Z","v":967968,"vw":144.002774},{"c":144.43,"h":145.7299,"l":143.265,"n":16356,"o":144.32,"t":"2026-05-27T04:00:00Z","v":822539,"vw":144.568462},{"c":145.81,"h":147.22,"l":142.48,"n":20120,"o":144.23,"t":"2026-05-28T04:00:00Z","v":796613,"vw":145.715192},{"c":144.31,"h":145.57,"l":143.3,"n":19188,"o":144.9,"t":"2026-05-29T04:00:00Z","v":1286289,"vw":144.429307},{"c":140.32,"h":143.44,"l":140.24,"n":17484,"o":142.87,"t":"2026-06-01T04:00:00Z","v":729655,"vw":140.79439},{"c":142.29,"h":142.34,"l":139.88,"n":16889,"o":140.44,"t":"2026-06-02T04:00:00Z","v":818601,"vw":141.954511},{"c":143.04,"h":145.64,"l":142.57,"n":24597,"o":142.62,"t":"2026-06-03T04:00:00Z","v":1214739,"vw":143.72901},{"c":145.87,"h":146.5152,"l":143.885,"n":18734,"o":145.49,"t":"2026-06-04T04:00:00Z","v":747563,"vw":145.489684},{"c":145.31,"h":147.56,"l":144.7,"n":28322,"o":144.99,"t":"2026-06-05T04:00:00Z","v":1321821,"vw":145.917164},{"c":145,"h":145.91,"l":143.91,"n":20250,"o":145.91,"t":"2026-06-08T04:00:00Z","v":858518,"vw":144.861661},{"c":148.23,"h":150.4,"l":146.02,"n":32448,"o":146.32,"t":"2026-06-09T04:00:00Z","v":1662483,"vw":148.620593},{"c":149.6,"h":151.75,"l":148.31,"n":24737,"o":148.31,"t":"2026-06-10T04:00:00Z","v":1305493,"vw":150.298843},{"c":150.26,"h":151.65,"l":148.69,"n":26935,"o":150.52,"t":"2026-06-11T04:00:00Z","v":1307308,"vw":150.279132},{"c":150.6,"h":151.7,"l":149.07,"n":22471,"o":149.58,"t":"2026-06-12T04:00:00Z","v":890465,"vw":150.509062},{"c":146.65,"h":149.95,"l":146.49,"n":23590,"o":149.95,"t":"2026-06-15T04:00:00Z","v":1249528,"vw":147.107984},{"c":146.4,"h":149.3165,"l":146.18,"n":25258,"o":149.07,"t":"2026-06-16T04:00:00Z","v":1382371,"vw":146.830314},{"c":143.92,"h":146.23,"l":142.78,"n":23679,"o":145.5,"t":"2026-06-17T04:00:00Z","v":1562157,"vw":144.199793},{"c":145.33,"h":146.6,"l":144.24,"n":24469,"o":145.05,"t":"2026-06-18T04:00:00Z","v":2607243,"vw":145.357746},{"c":146.08,"h":146.978,"l":144.49,"n":22441,"o":144.49,"t":"2026-06-22T04:00:00Z","v":1381761,"vw":146.096735},{"c":147.76,"h":148.52,"l":145.77,"n":20332,"o":146.56,"t":"2026-06-23T04:00:00Z","v":1272585,"vw":147.794872},{"c":145.86,"h":149.09,"l":144.57,"n":29972,"o":149.03,"t":"2026-06-24T04:00:00Z","v":1697406,"vw":146.167209},{"c":147.19,"h":147.54,"l":144.05,"n":22985,"o":146.9,"t":"2026-06-25T04:00:00Z","v":1320619,"vw":146.573959},{"c":149.21,"h":149.63,"l":147.7625,"n":21603,"o":148.02,"t":"2026-06-26T04:00:00Z","v":1668194,"vw":149.031011},{"c":148.26,"h":148.47,"l":146.46,"n":20950,"o":148.47,"t":"2026-06-29T04:00:00Z","v":1001515,"vw":147.803093},{"c":145.3,"h":146.78,"l":144.78,"n":21112,"o":146.78,"t":"2026-06-30T04:00:00Z","v":1358784,"vw":145.561419},{"c":147.29,"h":148.02,"l":145.74,"n":18341,"o":145.74,"t":"2026-07-01T04:00:00Z","v":971483,"vw":147.308434},{"c":149.34,"h":149.7,"l":147.98,"n":15615,"o":148.85,"t":"2026-07-02T04:00:00Z","v":782513,"vw":149.17949},{"c":146.14,"h":148.95,"l":144.94,"n":17707,"o":148.95,"t":"2026-07-06T04:00:00Z","v":716770,"vw":146.202515},{"c":147.73,"h":149.53,"l":146.57,"n":16107,"o":147.07,"t":"2026-07-07T04:00:00Z","v":561653,"vw":147.972913},{"c":143.99,"h":146.95,"l":143.53,"n":19110,"o":146.95,"t":"2026-07-08T04:00:00Z","v":717152,"vw":144.29216},{"c":142.68,"h":145.3599,"l":142.31,"n":21397,"o":144.16,"t":"2026-07-09T04:00:00Z","v":759028,"vw":143.013577},{"c":143.96,"h":144.5,"l":142.58,"n":19135,"o":143.2,"t":"2026-07-10T04:00:00Z","v":877182,"vw":143.696659},{"c":145.32,"h":146.19,"l":144.14,"n":18752,"o":144.14,"t":"2026-07-13T04:00:00Z","v":871634,"vw":145.235553},{"c":145.5,"h":146.25,"l":145.09,"n":18819,"o":146.08,"t":"2026-07-14T04:00:00Z","v":1093122,"vw":145.593006},{"c":144.64,"h":147.73,"l":144.39,"n":20631,"o":146.47,"t":"2026-07-15T04:00:00Z","v":1175764,"vw":144.999185},{"c":150.33,"h":150.46,"l":144.82,"n":22072,"o":145.35,"t":"2026-07-16T04:00:00Z","v":1169698,"vw":149.521091},{"c":148.16,"h":152.72,"l":147.615,"n":19361,"o":150.39,"t":"2026-07-17T04:00:00Z","v":843793,"vw":148.93},{"c":147.28,"h":147.89,"l":145.935,"n":17241,"o":147.89,"t":"2026-07-20T04:00:00Z","v":771194,"vw":147.201271},{"c":145.55,"h":147.43,"l":144.77,"n":22305,"o":146.99,"t":"2026-07-21T04:00:00Z","v":1190054,"vw":145.777939},{"c":145.05,"h":146.14,"l":144.27,"n":24413,"o":145.47,"t":"2026-07-22T04:00:00Z","v":1827452,"vw":144.92973},{"c":145.42,"h":146.6,"l":144.17,"n":26835,"o":144.22,"t":"2026-07-23T04:00:00Z","v":1672415,"vw":145.412232},{"c":147.71,"h":148.35,"l":144.4225,"n":23918,"o":146.67,"t":"2026-07-24T04:00:00Z","v":1048724,"vw":147.723877},{"c":148.29,"h":150.66,"l":146.95,"n":21313,"o":146.95,"t":"2026-07-27T04:00:00Z","v":1500580,"vw":148.57828},{"c":152.21,"h":153.34,"l":149.19,"n":33964,"o":149.52,"t":"2026-07-28T04:00:00Z","v":1970550,"vw":152.130411},{"c":152.85,"h":158.88,"l":152.3,"n":44811,"o":155.63,"t":"2026-07-29T04:00:00Z","v":2783162,"vw":154.731609},{"c":148.21,"h":152.84,"l":146.5,"n":35381,"o":152.84,"t":"2026-07-30T04:00:00Z","v":2020672,"vw":148.128499},{"c":148.04,"h":148.88,"l":145.72,"n":25083,"o":148.2,"t":"2026-07-31T04:00:00Z","v":1576138,"vw":148.097223},{"c":149.73,"h":150.87,"l":148.82,"n":22222,"o":149,"t":"2026-08-03T04:00:00Z","v":1689381,"vw":149.597461},{"c":149.86,"h":150.16,"l":147.35,"n":21337,"o":148.38,"t":"2026-08-04T04:00:00Z","v":1209439,"vw":149.348628},{"c":150.04,"h":150.44,"l":148.49,"n":14766,"o":150.34,"t":"2026-08-05T04:00:00Z","v":898826,"vw":149.743653},{"c":149.54,"h":152.6,"l":149.205,"n":17286,"o":152.6,"t":"2026-08-06T04:00:00Z","v":965311,"vw":149.973603},{"c":149.54,"h":151.35,"l":148.86,"n":16554,"o":149.49,"t":"2026-08-07T04:00:00Z","v":872870,"vw":149.606335},{"c":146.66,"h":148.3,"l":145.34,"n":17131,"o":148.3,"t":"2026-08-10T04:00:00Z","v":810869,"vw":146.364675},{"c":146.55,"h":147.68,"l":145.76,"n":13711,"o":145.99,"t":"2026-08-11T04:00:00Z","v":561540,"vw":146.527014},{"c":146.76,"h":147.41,"l":145.25,"n":16298,"o":146.53,"t":"2026-08-12T04:00:00Z","v":821655,"vw":146.76372},{"c":149.4,"h":149.55,"l":147.26,"n":13579,"o":147.87,"t":"2026-08-13T04:00:00Z","v":574421,"vw":149.066962},{"c":147.9,"h":149.99,"l":147.87,"n":14428,"o":148.75,"t":"2026-08-14T04:00:00Z","v":851237,"vw":148.090156},{"c":146.89,"h":147.7,"l":146.23,"n":15954,"o":147.24,"t":"2026-08-17T04:00:00Z","v":731648,"vw":146.920473},{"c":146.92,"h":148.81,"l":146.85,"n":16900,"o":148.7,"t":"2026-08-18T04:00:00Z","v":731916,"vw":147.475361},{"c":147.91,"h":149.97,"l":147.56,"n":14752,"o":147.97,"t":"2026-08-19T04:00:00Z","v":796518,"vw":148.170472},{"c":147.26,"h":148.375,"l":146.47,"n":16548,"o":146.69,"t":"2026-08-20T04:00:00Z","v":662907,"vw":147.469838},{"c":146.81,"h":147.62,"l":146.16,"n":14511,"o":147.4,"t":"2026-08-21T04:00:00Z","v":644659,"vw":146.871106},{"c":146.25,"h":147.79,"l":144.89,"n":17741,"o":146.03,"t":"2026-08-24T04:00:00Z","v":782231,"vw":146.192488},{"c":144.87,"h":146.99,"l":144.35,"n":17233,"o":146.19,"t":"2026-08-25T04:00:00Z","v":868540,"vw":144.934529},{"c":144.09,"h":145.81,"l":143.82,"n":16636,"o":144.81,"t":"2026-08-26T04:00:00Z","v":725988,"vw":144.417501},{"c":142.79,"h":145.28,"l":142.5075,"n":17980,"o":144.43,"t":"2026-08-27T04:00:00Z","v":1005953,"vw":143.383964},{"c":142.91,"h":143.79,"l":142.72,"n":18748,"o":143.32,"t":"2026-08-28T04:00:00Z","v":813508,"vw":143.027655},{"c":141.1,"h":142.465,"l":139.88,"n":22506,"o":141.97,"t":"2026-08-31T04:00:00Z","v":1217918,"vw":140.7067},{"c":140.12,"h":141.96,"l":138.9475,"n":24020,"o":141.08,"t":"2026-09-01T04:00:00Z","v":1562590,"vw":139.869091},{"c":139.93,"h":140.67,"l":137.92,"n":24538,"o":139.75,"t":"2026-09-02T04:00:00Z","v":1174910,"vw":139.902189},{"c":140.98,"h":141.63,"l":139.5656,"n":19678,"o":141.29,"t":"2026-09-03T04:00:00Z","v":1003482,"vw":140.65122},{"c":139.25,"h":141.835,"l":139.14,"n":18175,"o":140.25,"t":"2026-09-04T04:00:00Z","v":967532,"vw":140.056001},{"c":139.16,"h":140.45,"l":138.5,"n":21994,"o":138.5,"t":"2026-09-08T04:00:00Z","v":1140674,"vw":139.547579},{"c":135.63,"h":140.19,"l":135.52,"n":21346,"o":139.36,"t":"2026-09-09T04:00:00Z","v":858220,"vw":136.169804},{"c":136.45,"h":137.15,"l":135.16,"n":31015,"o":135.47,"t":"2026-09-10T04:00:00Z","v":2134403,"vw":136.533849},{"c":137.64,"h":138.7,"l":136.265,"n":29994,"o":137.44,"t":"2026-09-11T04:00:00Z","v":1864284,"vw":137.665654},{"c":139.4,"h":140.4,"l":137.425,"n":35060,"o":138.7,"t":"2026-09-14T04:00:00Z","v":2298638,"vw":139.228251},{"c":137.3,"h":139.21,"l":136.46,"n":25181,"o":137.92,"t":"2026-09-15T04:00:00Z","v":1304654,"vw":137.551048},{"c":136.43,"h":138.6,"l":135.84,"n":19930,"o":136.51,"t":"2026-09-16T04:00:00Z","v":1111319,"vw":136.676687},{"c":139.03,"h":139.14,"l":137.65,"n":24185,"o":138.11,"t":"2026-09-17T04:00:00Z","v":1345556,"vw":138.766966},{"c":136.71,"h":139.54,"l":136.71,"n":26767,"o":138.5,"t":"2026-09-18T04:00:00Z","v":3121294,"vw":137.470215},{"c":137.46,"h":138.41,"l":136.625,"n":24663,"o":137.14,"t":"2026-09-21T04:00:00Z","v":1384279,"vw":137.599824},{"c":134.99,"h":138.305,"l":134.72,"n":33401,"o":137.96,"t":"2026-09-22T04:00:00Z","v":2105915,"vw":135.868022},{"c":133.84,"h":135.04,"l":132.98,"n":34047,"o":133.79,"t":"2026-09-23T04:00:00Z","v":2411576,"vw":133.854902},{"c":132.23,"h":134.85,"l":132.01,"n":28173,"o":134.25,"t":"2026-09-24T04:00:00Z","v":1452560,"vw":132.633997},{"c":133.35,"h":133.38,"l":131.53,"n":21308,"o":132.45,"t":"2026-09-25T04:00:00Z","v":1061481,"vw":132.98526},{"c":131.68,"h":133.57,"l":130.77,"n":25650,"o":133.05,"t":"2026-09-28T04:00:00Z","v":1207283,"vw":131.846136},{"c":133.49,"h":133.9433,"l":130.7,"n":23351,"o":131.05,"t":"2026-09-29T04:00:00Z","v":1497185,"vw":133.051701},{"c":131.51,"h":134.43,"l":131.173,"n":21032,"o":134.43,"t":"2026-09-30T04:00:00Z","v":1254517,"vw":131.757548},{"c":133.08,"h":133.4609,"l":130.64,"n":28251,"o":131.16,"t":"2026-10-01T04:00:00Z","v":1652768,"vw":132.775139},{"c":133.25,"h":135.18,"l":132.925,"n":20904,"o":134.27,"t":"2026-10-02T04:00:00Z","v":999399,"vw":133.413071},{"c":132.91,"h":133.84,"l":131.8703,"n":19654,"o":133.16,"t":"2026-10-05T04:00:00Z","v":1118653,"vw":132.925374},{"c":133.89,"h":135.54,"l":132.91,"n":23010,"o":133.45,"t":"2026-10-06T04:00:00Z","v":1689065,"vw":134.3226},{"c":131.7,"h":134.155,"l":131.565,"n":19848,"o":133.19,"t":"2026-10-07T04:00:00Z","v":1466320,"vw":132.244599},{"c":133.12,"h":133.28,"l":130.535,"n":28915,"o":131.7,"t":"2026-10-08T04:00:00Z","v":2595826,"vw":132.238678},{"c":134.65,"h":134.835,"l":133.17,"n":17962,"o":133.73,"t":"2026-10-09T04:00:00Z","v":1161314,"vw":134.32976},{"c":134.05,"h":135.325,"l":133.06,"n":25318,"o":134.85,"t":"2026-10-12T04:00:00Z","v":1323369,"vw":133.928444},{"c":133.74,"h":135.25,"l":132.59,"n":20215,"o":135.25,"t":"2026-10-13T04:00:00Z","v":1443693,"vw":133.758649},{"c":134.08,"h":134.44,"l":132.49,"n":19040,"o":133.29,"t":"2026-10-14T04:00:00Z","v":1205077,"vw":133.832622},{"c":137.69,"h":138.06,"l":136.24,"n":23853,"o":136.68,"t":"2026-10-15T04:00:00Z","v":1286370,"vw":137.639669},{"c":139.61,"h":140.97,"l":137.36,"n":22169,"o":138,"t":"2026-10-16T04:00:00Z","v":1206365,"vw":139.331093},{"c":138.18,"h":139.28,"l":137.53,"n":16838,"o":138.7,"t":"2026-10-19T04:00:00Z","v":678698,"vw":138.160193},{"c":141.05,"h":141.4,"l":138.9898,"n":16954,"o":139.18,"t":"2026-10-20T04:00:00Z","v":1099489,"vw":140.943536},{"c":139.87,"h":141.49,"l":139.09,"n":15668,"o":141.49,"t":"2026-10-21T04:00:00Z","v":875021,"vw":139.916891},{"c":142.93,"h":143.21,"l":139.7,"n":7026,"o":140.14,"t":"2026-10-22T04:00:00Z","v":215353,"vw":142.187397}],"volatilityBars":[{"c":137.11,"h":137.95,"l":137.095,"n":702,"o":137.14,"t":"2026-09-21T13:30:00Z","v":46790,"vw":137.389326},{"c":137.4,"h":137.4,"l":136.625,"n":910,"o":137.11,"t":"2026-09-21T13:45:00Z","v":42613,"vw":137.035792},{"c":137.84,"h":137.84,"l":137.265,"n":753,"o":137.38,"t":"2026-09-21T14:00:00Z","v":22693,"vw":137.504026},{"c":137.7,"h":137.935,"l":137.55,"n":746,"o":137.85,"t":"2026-09-21T14:15:00Z","v":42988,"vw":137.784495},{"c":137.95,"h":138.17,"l":137.57,"n":1180,"o":137.79,"t":"2026-09-21T14:30:00Z","v":61161,"vw":137.837707},{"c":137.515,"h":137.9,"l":137.515,"n":509,"o":137.885,"t":"2026-09-21T14:45:00Z","v":13427,"vw":137.716509},{"c":137.76,"h":137.77,"l":137.39,"n":702,"o":137.43,"t":"2026-09-21T15:00:00Z","v":24549,"vw":137.555461},{"c":138.03,"h":138.115,"l":137.8,"n":811,"o":137.8,"t":"2026-09-21T15:15:00Z","v":32322,"vw":137.97543},{"c":138.095,"h":138.17,"l":137.955,"n":741,"o":138.08,"t":"2026-09-21T15:30:00Z","v":20794,"vw":138.093686},{"c":138.23,"h":138.295,"l":138.1,"n":692,"o":138.16,"t":"2026-09-21T15:45:00Z","v":17185,"vw":138.197573},{"c":138.27,"h":138.41,"l":138.145,"n":752,"o":138.23,"t":"2026-09-21T16:00:00Z","v":24014,"vw":138.258576},{"c":138.045,"h":138.33,"l":138.04,"n":756,"o":138.27,"t":"2026-09-21T16:15:00Z","v":26526,"vw":138.181837},{"c":137.87,"h":138.13,"l":137.73,"n":667,"o":138.08,"t":"2026-09-21T16:30:00Z","v":18844,"vw":137.887079},{"c":137.82,"h":137.975,"l":137.79,"n":498,"o":137.89,"t":"2026-09-21T16:45:00Z","v":14132,"vw":137.896964},{"c":137.71,"h":137.84,"l":137.67,"n":517,"o":137.835,"t":"2026-09-21T17:00:00Z","v":18946,"vw":137.738535},{"c":137.8,"h":137.84,"l":137.69,"n":619,"o":137.71,"t":"2026-09-21T17:15:00Z","v":18225,"vw":137.753602},{"c":137.52,"h":137.8,"l":137.51,"n":635,"o":137.8,"t":"2026-09-21T17:30:00Z","v":19502,"vw":137.633044},{"c":137.42,"h":137.52,"l":137.221,"n":648,"o":137.52,"t":"2026-09-21T17:45:00Z","v":17518,"vw":137.383746},{"c":137.42,"h":137.57,"l":137.36,"n":780,"o":137.43,"t":"2026-09-21T18:00:00Z","v":22783,"vw":137.473436},{"c":137.59,"h":137.69,"l":137.34,"n":871,"o":137.42,"t":"2026-09-21T18:15:00Z","v":23033,"vw":137.499521},{"c":137.73,"h":137.74,"l":137.55,"n":852,"o":137.6,"t":"2026-09-21T18:30:00Z","v":24106,"vw":137.630293},{"c":137.71,"h":137.84,"l":137.64,"n":981,"o":137.76,"t":"2026-09-21T18:45:00Z","v":31535,"vw":137.744159},{"c":137.79,"h":137.83,"l":137.61,"n":1112,"o":137.69,"t":"2026-09-21T19:00:00Z","v":39738,"vw":137.736783},{"c":137.755,"h":137.85,"l":137.65,"n":1198,"o":137.79,"t":"2026-09-21T19:15:00Z","v":50619,"vw":137.766875},{"c":137.75,"h":137.7825,"l":137.58,"n":1502,"o":137.775,"t":"2026-09-21T19:30:00Z","v":50558,"vw":137.655234},{"c":137.52,"h":137.81,"l":137.37,"n":3685,"o":137.75,"t":"2026-09-21T19:45:00Z","v":152174,"vw":137.554672},{"c":137.46,"h":137.46,"l":137.46,"n":88,"o":137.46,"t":"2026-09-21T20:00:00Z","v":401729,"vw":137.46},{"c":138.22,"h":138.305,"l":137.6292,"n":540,"o":137.96,"t":"2026-09-22T13:30:00Z","v":28157,"vw":137.980466},{"c":138.2,"h":138.29,"l":137.78,"n":608,"o":138.22,"t":"2026-09-22T13:45:00Z","v":24375,"vw":138.048633},{"c":137.87,"h":138.23,"l":137.8,"n":702,"o":138.2,"t":"2026-09-22T14:00:00Z","v":22750,"vw":138.032168},{"c":137.7575,"h":138.25,"l":137.7575,"n":775,"o":138.02,"t":"2026-09-22T14:15:00Z","v":38823,"vw":138.118639},{"c":137.565,"h":137.79,"l":137.29,"n":1007,"o":137.7,"t":"2026-09-22T14:30:00Z","v":41470,"vw":137.571247},{"c":137.335,"h":137.56,"l":137.225,"n":740,"o":137.56,"t":"2026-09-22T14:45:00Z","v":18882,"vw":137.372099},{"c":137.57,"h":137.59,"l":137.185,"n":1106,"o":137.33,"t":"2026-09-22T15:00:00Z","v":43236,"vw":137.375259},{"c":137.81,"h":137.87,"l":137.45,"n":717,"o":137.615,"t":"2026-09-22T15:15:00Z","v":26655,"vw":137.65489},{"c":137.615,"h":137.77,"l":137.39,"n":764,"o":137.77,"t":"2026-09-22T15:30:00Z","v":27306,"vw":137.580658},{"c":137.59,"h":137.64,"l":137.51,"n":567,"o":137.635,"t":"2026-09-22T15:45:00Z","v":26491,"vw":137.592912},{"c":137.76,"h":137.9,"l":137.615,"n":647,"o":137.615,"t":"2026-09-22T16:00:00Z","v":22350,"vw":137.699497},{"c":137.605,"h":137.835,"l":137.5,"n":686,"o":137.77,"t":"2026-09-22T16:15:00Z","v":25480,"vw":137.630695},{"c":137.625,"h":137.71,"l":137.52,"n":718,"o":137.69,"t":"2026-09-22T16:30:00Z","v":21442,"vw":137.608805},{"c":137.67,"h":137.74,"l":137.485,"n":873,"o":137.675,"t":"2026-09-22T16:45:00Z","v":30089,"vw":137.639024},{"c":137.06,"h":137.76,"l":137.06,"n":742,"o":137.76,"t":"2026-09-22T17:00:00Z","v":19017,"vw":137.331542},{"c":137.03,"h":137.17,"l":136.98,"n":888,"o":137.1,"t":"2026-09-22T17:15:00Z","v":41945,"vw":137.046583},{"c":136.72,"h":137.12,"l":136.55,"n":1159,"o":137.075,"t":"2026-09-22T17:30:00Z","v":56031,"vw":136.953754},{"c":136.815,"h":136.86,"l":136.5,"n":1168,"o":136.72,"t":"2026-09-22T17:45:00Z","v":47940,"vw":136.65932},{"c":136.4,"h":137.115,"l":136.37,"n":1520,"o":136.81,"t":"2026-09-22T18:00:00Z","v":92327,"vw":136.674557},{"c":136.17,"h":136.56,"l":136.17,"n":1074,"o":136.4,"t":"2026-09-22T18:15:00Z","v":58401,"vw":136.396446},{"c":135.985,"h":136.27,"l":135.94,"n":822,"o":136.17,"t":"2026-09-22T18:30:00Z","v":32764,"vw":136.130178},{"c":135.88,"h":136.09,"l":135.645,"n":1979,"o":136.03,"t":"2026-09-22T18:45:00Z","v":136394,"vw":135.880545},{"c":135.215,"h":135.96,"l":135.1,"n":1976,"o":135.88,"t":"2026-09-22T19:00:00Z","v":132248,"vw":135.506388},{"c":135.34,"h":135.34,"l":134.89,"n":2628,"o":135.21,"t":"2026-09-22T19:15:00Z","v":175184,"vw":135.058751},{"c":135.095,"h":135.6,"l":134.995,"n":2738,"o":135.385,"t":"2026-09-22T19:30:00Z","v":133120,"vw":135.256977},{"c":134.98,"h":135.865,"l":134.72,"n":5692,"o":135.11,"t":"2026-09-22T19:45:00Z","v":318363,"vw":135.12219},{"c":134.99,"h":134.99,"l":134.99,"n":77,"o":134.99,"t":"2026-09-22T20:00:00Z","v":378992,"vw":134.99},{"c":136.99,"h":136.99,"l":136.99,"n":5,"o":136.99,"t":"2026-09-23T13:00:00Z","v":119,"vw":136.99},{"c":134.31,"h":135.04,"l":133.38,"n":858,"o":133.79,"t":"2026-09-23T13:30:00Z","v":66501,"vw":134.285651},{"c":133.55,"h":134.1,"l":132.98,"n":1553,"o":134.095,"t":"2026-09-23T13:45:00Z","v":127384,"vw":133.518592},{"c":134.3,"h":134.3,"l":133.18,"n":2023,"o":133.47,"t":"2026-09-23T14:00:00Z","v":139112,"vw":133.657249},{"c":133.78,"h":134.44,"l":133.74,"n":927,"o":134.325,"t":"2026-09-23T14:15:00Z","v":48274,"vw":134.252885},{"c":133.54,"h":133.93,"l":133.495,"n":1151,"o":133.89,"t":"2026-09-23T14:30:00Z","v":64837,"vw":133.665519},{"c":133.63,"h":133.765,"l":133.44,"n":1479,"o":133.5,"t":"2026-09-23T14:45:00Z","v":80931,"vw":133.553344},{"c":133.49,"h":133.76,"l":133.415,"n":1258,"o":133.63,"t":"2026-09-23T15:00:00Z","v":64693,"vw":133.530594},{"c":133.32,"h":133.49,"l":133.15,"n":1555,"o":133.44,"t":"2026-09-23T15:15:00Z","v":92044,"vw":133.252712},{"c":133.3,"h":133.38,"l":133.125,"n":891,"o":133.215,"t":"2026-09-23T15:30:00Z","v":41481,"vw":133.261848},{"c":133.67,"h":133.69,"l":133.115,"n":904,"o":133.3,"t":"2026-09-23T15:45:00Z","v":46566,"vw":133.322889},{"c":133.99,"h":134.21,"l":133.58,"n":1223,"o":133.67,"t":"2026-09-23T16:00:00Z","v":100279,"vw":133.927899},{"c":133.775,"h":133.93,"l":133.61,"n":904,"o":133.93,"t":"2026-09-23T16:15:00Z","v":62225,"vw":133.690873},{"c":133.915,"h":134.0701,"l":133.73,"n":899,"o":133.86,"t":"2026-09-23T16:30:00Z","v":108761,"vw":133.913223},{"c":133.64,"h":134.06,"l":133.5,"n":658,"o":133.965,"t":"2026-09-23T16:45:00Z","v":26556,"vw":133.786744},{"c":133.82,"h":134.01,"l":133.5,"n":804,"o":133.73,"t":"2026-09-23T17:00:00Z","v":40355,"vw":133.791587},{"c":134.02,"h":134.06,"l":133.59,"n":763,"o":133.78,"t":"2026-09-23T17:15:00Z","v":39598,"vw":133.712524},{"c":134.35,"h":134.4,"l":133.815,"n":928,"o":134.03,"t":"2026-09-23T17:30:00Z","v":51366,"vw":133.988776},{"c":134.68,"h":134.765,"l":134.215,"n":709,"o":134.29,"t":"2026-09-23T17:45:00Z","v":27740,"vw":134.438988},{"c":134.9,"h":134.9,"l":134.62,"n":862,"o":134.69,"t":"2026-09-23T18:00:00Z","v":33778,"vw":134.811181},{"c":134.61,"h":134.86,"l":134.57,"n":761,"o":134.86,"t":"2026-09-23T18:15:00Z","v":31387,"vw":134.746487},{"c":134.455,"h":134.76,"l":134.365,"n":868,"o":134.54,"t":"2026-09-23T18:30:00Z","v":31468,"vw":134.584522},{"c":134.22,"h":134.64,"l":134.21,"n":1226,"o":134.49,"t":"2026-09-23T18:45:00Z","v":42118,"vw":134.43929},{"c":134.08,"h":134.245,"l":133.96,"n":1129,"o":134.17,"t":"2026-09-23T19:00:00Z","v":51536,"vw":134.093386},{"c":134.24,"h":134.24,"l":133.965,"n":1561,"o":134.06,"t":"2026-09-23T19:15:00Z","v":83592,"vw":134.099348},{"c":134.22,"h":134.51,"l":134.15,"n":1898,"o":134.24,"t":"2026-09-23T19:30:00Z","v":77275,"vw":134.368773},{"c":133.84,"h":134.4,"l":133.715,"n":5559,"o":134.24,"t":"2026-09-23T19:45:00Z","v":323334,"vw":133.937735},{"c":133.84,"h":133.91,"l":133.84,"n":84,"o":133.91,"t":"2026-09-23T20:00:00Z","v":457428,"vw":133.840561},{"c":133.84,"h":133.84,"l":133.84,"n":1,"o":133.84,"t":"2026-09-23T20:15:00Z","v":4758,"vw":133.84},{"c":133.7,"h":134.85,"l":133.44,"n":461,"o":134.25,"t":"2026-09-24T13:30:00Z","v":25128,"vw":134.086661},{"c":134.05,"h":134.11,"l":133.61,"n":476,"o":133.615,"t":"2026-09-24T13:45:00Z","v":17649,"vw":133.891123},{"c":133.84,"h":134.04,"l":133.42,"n":1058,"o":134.04,"t":"2026-09-24T14:00:00Z","v":45137,"vw":133.697179},{"c":133.365,"h":133.85,"l":133.365,"n":594,"o":133.84,"t":"2026-09-24T14:15:00Z","v":18884,"vw":133.694156},{"c":133.535,"h":133.7,"l":133.31,"n":689,"o":133.37,"t":"2026-09-24T14:30:00Z","v":21808,"vw":133.52558},{"c":133.16,"h":133.53,"l":133.145,"n":524,"o":133.53,"t":"2026-09-24T14:45:00Z","v":17054,"vw":133.305991},{"c":132.97,"h":133.24,"l":132.875,"n":735,"o":133.1841,"t":"2026-09-24T15:00:00Z","v":25019,"vw":133.075293},{"c":132.935,"h":133.1,"l":132.82,"n":830,"o":132.995,"t":"2026-09-24T15:15:00Z","v":28033,"vw":132.954},{"c":132.39,"h":133.065,"l":132.22,"n":996,"o":133.04,"t":"2026-09-24T15:30:00Z","v":39860,"vw":132.562317},{"c":132.195,"h":132.46,"l":132.13,"n":1032,"o":132.39,"t":"2026-09-24T15:45:00Z","v":47980,"vw":132.29244},{"c":132.3,"h":132.36,"l":132.01,"n":1031,"o":132.1901,"t":"2026-09-24T16:00:00Z","v":37927,"vw":132.231083},{"c":133.29,"h":133.515,"l":132.31,"n":1552,"o":132.31,"t":"2026-09-24T16:15:00Z","v":68952,"vw":133.111422},{"c":133.19,"h":133.435,"l":133.135,"n":763,"o":133.29,"t":"2026-09-24T16:30:00Z","v":28087,"vw":133.306635},{"c":133.11,"h":133.22,"l":133.015,"n":564,"o":133.1,"t":"2026-09-24T16:45:00Z","v":19849,"vw":133.120271},{"c":132.795,"h":133.12,"l":132.65,"n":911,"o":133.09,"t":"2026-09-24T17:00:00Z","v":39056,"vw":132.861214},{"c":132.46,"h":132.86,"l":132.23,"n":974,"o":132.86,"t":"2026-09-24T17:15:00Z","v":44244,"vw":132.514034},{"c":132.69,"h":132.74,"l":132.46,"n":717,"o":132.46,"t":"2026-09-24T17:30:00Z","v":18049,"vw":132.650741},{"c":132.77,"h":132.77,"l":132.6,"n":648,"o":132.69,"t":"2026-09-24T17:45:00Z","v":19326,"vw":132.712184},{"c":132.54,"h":132.77,"l":132.43,"n":829,"o":132.77,"t":"2026-09-24T18:00:00Z","v":20074,"vw":132.602843},{"c":132.35,"h":132.54,"l":132.15,"n":760,"o":132.54,"t":"2026-09-24T18:15:00Z","v":29453,"vw":132.364489},{"c":132.435,"h":132.68,"l":132.21,"n":824,"o":132.415,"t":"2026-09-24T18:30:00Z","v":24123,"vw":132.413763},{"c":132.385,"h":132.57,"l":132.38,"n":675,"o":132.39,"t":"2026-09-24T18:45:00Z","v":19674,"vw":132.462505},{"c":132.68,"h":132.715,"l":132.195,"n":1237,"o":132.3201,"t":"2026-09-24T19:00:00Z","v":67516,"vw":132.447649},{"c":132.93,"h":133.01,"l":132.65,"n":1405,"o":132.68,"t":"2026-09-24T19:15:00Z","v":69969,"vw":132.79782},{"c":133.2,"h":133.24,"l":132.655,"n":1839,"o":132.85,"t":"2026-09-24T19:30:00Z","v":94828,"vw":132.916346},{"c":132.17,"h":133.24,"l":132.13,"n":5278,"o":133.2,"t":"2026-09-24T19:45:00Z","v":244912,"vw":132.431741},{"c":132.23,"h":132.23,"l":132.23,"n":61,"o":132.23,"t":"2026-09-24T20:00:00Z","v":295781,"vw":132.23},{"c":132.34,"h":132.94,"l":131.53,"n":389,"o":132.45,"t":"2026-09-25T13:30:00Z","v":21741,"vw":132.214155},{"c":132.52,"h":132.52,"l":132.07,"n":360,"o":132.41,"t":"2026-09-25T13:45:00Z","v":10935,"vw":132.324256},{"c":132.37,"h":132.42,"l":132.02,"n":519,"o":132.36,"t":"2026-09-25T14:00:00Z","v":15197,"vw":132.221639},{"c":132.295,"h":132.61,"l":132.245,"n":629,"o":132.42,"t":"2026-09-25T14:15:00Z","v":28047,"vw":132.443083},{"c":132.18,"h":132.27,"l":132.11,"n":458,"o":132.23,"t":"2026-09-25T14:30:00Z","v":12747,"vw":132.20639},{"c":132.08,"h":132.33,"l":131.99,"n":657,"o":132.31,"t":"2026-09-25T14:45:00Z","v":30233,"vw":132.128316},{"c":131.805,"h":132.22,"l":131.77,"n":880,"o":132,"t":"2026-09-25T15:00:00Z","v":28558,"vw":132.020416},{"c":131.9,"h":132.15,"l":131.8,"n":587,"o":131.85,"t":"2026-09-25T15:15:00Z","v":17051,"vw":131.905074},{"c":132.09,"h":132.32,"l":132.045,"n":878,"o":132.19,"t":"2026-09-25T15:30:00Z","v":25078,"vw":132.179334},{"c":132.31,"h":132.31,"l":131.825,"n":640,"o":132.03,"t":"2026-09-25T15:45:00Z","v":14937,"vw":132.060751},{"c":132.94,"h":132.97,"l":132.39,"n":883,"o":132.39,"t":"2026-09-25T16:00:00Z","v":29601,"vw":132.680404},{"c":132.73,"h":132.93,"l":132.47,"n":715,"o":132.89,"t":"2026-09-25T16:15:00Z","v":25673,"vw":132.706998},{"c":132.88,"h":132.88,"l":132.67,"n":403,"o":132.73,"t":"2026-09-25T16:30:00Z","v":11933,"vw":132.78791},{"c":132.67,"h":132.88,"l":132.595,"n":491,"o":132.88,"t":"2026-09-25T16:45:00Z","v":11629,"vw":132.776994},{"c":132.71,"h":132.83,"l":132.59,"n":381,"o":132.61,"t":"2026-09-25T17:00:00Z","v":10989,"vw":132.73524},{"c":132.77,"h":132.8,"l":132.57,"n":597,"o":132.7897,"t":"2026-09-25T17:15:00Z","v":30308,"vw":132.678162},{"c":132.97,"h":133.11,"l":132.75,"n":588,"o":132.77,"t":"2026-09-25T17:30:00Z","v":20771,"vw":132.853677},{"c":132.805,"h":133.01,"l":132.805,"n":474,"o":132.9001,"t":"2026-09-25T17:45:00Z","v":12422,"vw":132.898631},{"c":132.635,"h":132.9,"l":132.605,"n":552,"o":132.84,"t":"2026-09-25T18:00:00Z","v":15127,"vw":132.772117},{"c":132.54,"h":132.69,"l":132.51,"n":667,"o":132.635,"t":"2026-09-25T18:15:00Z","v":19654,"vw":132.610042},{"c":132.785,"h":132.875,"l":132.58,"n":771,"o":132.58,"t":"2026-09-25T18:30:00Z","v":33138,"vw":132.725754},{"c":132.85,"h":133.02,"l":132.77,"n":647,"o":132.805,"t":"2026-09-25T18:45:00Z","v":16492,"vw":132.872078},{"c":133.03,"h":133.09,"l":132.79,"n":716,"o":132.93,"t":"2026-09-25T19:00:00Z","v":18739,"vw":132.936085},{"c":133.02,"h":133.09,"l":132.925,"n":925,"o":133.09,"t":"2026-09-25T19:15:00Z","v":28958,"vw":133.001874},{"c":132.98,"h":133.19,"l":132.98,"n":1226,"o":133.03,"t":"2026-09-25T19:30:00Z","v":34112,"vw":133.102715},{"c":133.33,"h":133.38,"l":132.98,"n":3943,"o":132.995,"t":"2026-09-25T19:45:00Z","v":174485,"vw":133.252608},{"c":133.35,"h":133.35,"l":133.35,"n":85,"o":133.35,"t":"2026-09-25T20:00:00Z","v":339857,"vw":133.35},{"c":132.73,"h":133.05,"l":132.03,"n":1048,"o":133.05,"t":"2026-09-28T13:30:00Z","v":95333,"vw":132.643176},{"c":132.65,"h":133.57,"l":132.57,"n":877,"o":132.8,"t":"2026-09-28T13:45:00Z","v":42897,"vw":133.077687},{"c":132.95,"h":133.2844,"l":132.21,"n":875,"o":132.65,"t":"2026-09-28T14:00:00Z","v":56891,"vw":132.635363},{"c":132.535,"h":132.95,"l":132.185,"n":866,"o":132.95,"t":"2026-09-28T14:15:00Z","v":45816,"vw":132.495953},{"c":132.27,"h":132.43,"l":132.095,"n":715,"o":132.43,"t":"2026-09-28T14:30:00Z","v":26525,"vw":132.269313},{"c":131.68,"h":132.27,"l":131.68,"n":737,"o":132.27,"t":"2026-09-28T14:45:00Z","v":30326,"vw":132.056014},{"c":131.5192,"h":131.675,"l":131.405,"n":734,"o":131.67,"t":"2026-09-28T15:00:00Z","v":32122,"vw":131.484866},{"c":130.87,"h":131.46,"l":130.77,"n":640,"o":131.4,"t":"2026-09-28T15:15:00Z","v":15631,"vw":131.222971},{"c":131.14,"h":131.3,"l":130.9,"n":649,"o":131,"t":"2026-09-28T15:30:00Z","v":24604,"vw":131.07796},{"c":131.2888,"h":131.295,"l":131.005,"n":766,"o":131.19,"t":"2026-09-28T15:45:00Z","v":22281,"vw":131.145212},{"c":131.45,"h":131.71,"l":131.21,"n":453,"o":131.265,"t":"2026-09-28T16:00:00Z","v":10657,"vw":131.458311},{"c":131.27,"h":131.69,"l":131.13,"n":1221,"o":131.44,"t":"2026-09-28T16:15:00Z","v":51492,"vw":131.370923},{"c":131.015,"h":131.325,"l":130.94,"n":565,"o":131.19,"t":"2026-09-28T16:30:00Z","v":11237,"vw":131.150976},{"c":131.2,"h":131.26,"l":131.015,"n":706,"o":131.02,"t":"2026-09-28T16:45:00Z","v":25918,"vw":131.137},{"c":131.49,"h":131.83,"l":131.1901,"n":931,"o":131.2,"t":"2026-09-28T17:00:00Z","v":48916,"vw":131.530538},{"c":131.34,"h":131.55,"l":131.195,"n":583,"o":131.38,"t":"2026-09-28T17:15:00Z","v":12186,"vw":131.378325},{"c":131.53,"h":131.53,"l":131.1002,"n":752,"o":131.41,"t":"2026-09-28T17:30:00Z","v":20237,"vw":131.364823},{"c":131.915,"h":131.915,"l":131.48,"n":860,"o":131.58,"t":"2026-09-28T17:45:00Z","v":24064,"vw":131.674754},{"c":131.59,"h":131.905,"l":131.47,"n":775,"o":131.9,"t":"2026-09-28T18:00:00Z","v":26711,"vw":131.719227},{"c":131.635,"h":131.67,"l":131.275,"n":662,"o":131.585,"t":"2026-09-28T18:15:00Z","v":18098,"vw":131.460002},{"c":131.795,"h":131.825,"l":131.6,"n":804,"o":131.635,"t":"2026-09-28T18:30:00Z","v":23230,"vw":131.696983},{"c":131.705,"h":131.77,"l":131.53,"n":735,"o":131.75,"t":"2026-09-28T18:45:00Z","v":23375,"vw":131.662538},{"c":131.455,"h":131.7599,"l":131.42,"n":959,"o":131.69,"t":"2026-09-28T19:00:00Z","v":24506,"vw":131.593862},{"c":131.65,"h":131.65,"l":131.29,"n":1482,"o":131.44,"t":"2026-09-28T19:15:00Z","v":55300,"vw":131.455843},{"c":131.71,"h":131.885,"l":131.56,"n":1447,"o":131.68,"t":"2026-09-28T19:30:00Z","v":42674,"vw":131.697531},{"c":131.68,"h":131.79,"l":131.36,"n":3879,"o":131.71,"t":"2026-09-28T19:45:00Z","v":149300,"vw":131.548935},{"c":131.68,"h":131.68,"l":131.68,"n":68,"o":131.68,"t":"2026-09-28T20:00:00Z","v":228550,"vw":131.68},{"c":131.68,"h":131.68,"l":131.68,"n":1,"o":131.68,"t":"2026-09-28T20:30:00Z","v":7515,"vw":131.68},{"c":131.68,"h":131.68,"l":131.68,"n":1,"o":131.68,"t":"2026-09-29T09:15:00Z","v":100,"vw":131.68},{"c":133.26,"h":133.48,"l":130.7,"n":890,"o":131.05,"t":"2026-09-29T13:30:00Z","v":46832,"vw":131.647951},{"c":132.47,"h":133.38,"l":132.46,"n":787,"o":133.315,"t":"2026-09-29T13:45:00Z","v":45872,"vw":133.101099},{"c":132.75,"h":132.795,"l":132.46,"n":774,"o":132.55,"t":"2026-09-29T14:00:00Z","v":45404,"vw":132.656879},{"c":132.27,"h":132.87,"l":132.27,"n":904,"o":132.87,"t":"2026-09-29T14:15:00Z","v":65001,"vw":132.622678},{"c":132.15,"h":132.49,"l":131.93,"n":843,"o":132.32,"t":"2026-09-29T14:30:00Z","v":44102,"vw":132.269961},{"c":132.32,"h":132.33,"l":132.18,"n":482,"o":132.235,"t":"2026-09-29T14:45:00Z","v":12754,"vw":132.263469},{"c":132.25,"h":132.37,"l":132.12,"n":400,"o":132.33,"t":"2026-09-29T15:00:00Z","v":10076,"vw":132.243624},{"c":132.115,"h":132.3199,"l":132.075,"n":407,"o":132.25,"t":"2026-09-29T15:15:00Z","v":10466,"vw":132.189952},{"c":132.28,"h":132.32,"l":132.115,"n":701,"o":132.16,"t":"2026-09-29T15:30:00Z","v":22509,"vw":132.22352},{"c":132.26,"h":132.47,"l":132.045,"n":764,"o":132.26,"t":"2026-09-29T15:45:00Z","v":26543,"vw":132.264092},{"c":132.265,"h":132.39,"l":132.18,"n":393,"o":132.295,"t":"2026-09-29T16:00:00Z","v":11825,"vw":132.292518},{"c":132.23,"h":132.41,"l":132.05,"n":610,"o":132.27,"t":"2026-09-29T16:15:00Z","v":26431,"vw":132.221893},{"c":132.12,"h":132.35,"l":132.12,"n":441,"o":132.2,"t":"2026-09-29T16:30:00Z","v":13819,"vw":132.247591},{"c":132.11,"h":132.135,"l":131.96,"n":430,"o":132.12,"t":"2026-09-29T16:45:00Z","v":13762,"vw":132.079092},{"c":132.255,"h":132.3,"l":132.14,"n":404,"o":132.22,"t":"2026-09-29T17:00:00Z","v":14447,"vw":132.220124},{"c":132.7,"h":132.74,"l":132.18,"n":703,"o":132.25,"t":"2026-09-29T17:15:00Z","v":25396,"vw":132.463729},{"c":132.75,"h":132.81,"l":132.6,"n":692,"o":132.72,"t":"2026-09-29T17:30:00Z","v":25639,"vw":132.741832},{"c":132.505,"h":132.87,"l":132.505,"n":567,"o":132.81,"t":"2026-09-29T17:45:00Z","v":28240,"vw":132.652356},{"c":132.505,"h":132.8,"l":132.4,"n":919,"o":132.505,"t":"2026-09-29T18:00:00Z","v":36603,"vw":132.592518},{"c":132.775,"h":132.9575,"l":132.57,"n":638,"o":132.585,"t":"2026-09-29T18:15:00Z","v":27226,"vw":132.738999},{"c":132.93,"h":133.07,"l":132.68,"n":792,"o":132.785,"t":"2026-09-29T18:30:00Z","v":26039,"vw":132.843192},{"c":133.185,"h":133.21,"l":132.86,"n":900,"o":132.97,"t":"2026-09-29T18:45:00Z","v":42948,"vw":133.03884},{"c":133.28,"h":133.45,"l":133.01,"n":1307,"o":133.18,"t":"2026-09-29T19:00:00Z","v":58587,"vw":133.256097},{"c":133.7375,"h":133.74,"l":133.24,"n":1240,"o":133.33,"t":"2026-09-29T19:15:00Z","v":54117,"vw":133.55068},{"c":133.59,"h":133.77,"l":133.4,"n":1560,"o":133.7,"t":"2026-09-29T19:30:00Z","v":69741,"vw":133.589574},{"c":133.47,"h":133.9433,"l":133.42,"n":3911,"o":133.635,"t":"2026-09-29T19:45:00Z","v":176324,"vw":133.636349},{"c":133.49,"h":133.51,"l":133.49,"n":74,"o":133.51,"t":"2026-09-29T20:00:00Z","v":258344,"vw":133.490102},{"c":133.49,"h":133.49,"l":133.49,"n":1,"o":133.49,"t":"2026-09-29T20:15:00Z","v":15030,"vw":133.49},{"c":132.54,"h":134.43,"l":132.16,"n":332,"o":134.43,"t":"2026-09-30T13:30:00Z","v":20947,"vw":133.80463},{"c":132.05,"h":132.7499,"l":131.85,"n":515,"o":132.46,"t":"2026-09-30T13:45:00Z","v":19977,"vw":132.249882},{"c":132.51,"h":132.54,"l":131.63,"n":591,"o":131.99,"t":"2026-09-30T14:00:00Z","v":24815,"vw":132.075903},{"c":132.255,"h":132.625,"l":132.16,"n":601,"o":132.54,"t":"2026-09-30T14:15:00Z","v":20129,"vw":132.409212},{"c":132.08,"h":132.35,"l":131.99,"n":443,"o":132.14,"t":"2026-09-30T14:30:00Z","v":13238,"vw":132.1464},{"c":132.16,"h":132.53,"l":132.145,"n":580,"o":132.175,"t":"2026-09-30T14:45:00Z","v":18658,"vw":132.277141},{"c":131.92,"h":132.1,"l":131.85,"n":598,"o":132.1,"t":"2026-09-30T15:00:00Z","v":16607,"vw":131.959312},{"c":132.12,"h":132.22,"l":131.97,"n":507,"o":132.05,"t":"2026-09-30T15:15:00Z","v":13368,"vw":132.063625},{"c":131.95,"h":132.19,"l":131.95,"n":620,"o":132.11,"t":"2026-09-30T15:30:00Z","v":14767,"vw":132.074554},{"c":131.6,"h":132.04,"l":131.6,"n":467,"o":131.975,"t":"2026-09-30T15:45:00Z","v":18664,"vw":131.883329},{"c":132.1075,"h":132.13,"l":131.665,"n":482,"o":131.665,"t":"2026-09-30T16:00:00Z","v":10434,"vw":131.922567},{"c":132.16,"h":132.19,"l":131.98,"n":437,"o":132.06,"t":"2026-09-30T16:15:00Z","v":10121,"vw":132.092496},{"c":132.31,"h":132.62,"l":132.14,"n":578,"o":132.22,"t":"2026-09-30T16:30:00Z","v":24702,"vw":132.372453},{"c":132.21,"h":132.61,"l":132.21,"n":411,"o":132.28,"t":"2026-09-30T16:45:00Z","v":10935,"vw":132.34138},{"c":132.04,"h":132.32,"l":131.9082,"n":402,"o":132.19,"t":"2026-09-30T17:00:00Z","v":15064,"vw":132.161683},{"c":131.97,"h":132,"l":131.8,"n":312,"o":131.89,"t":"2026-09-30T17:15:00Z","v":7901,"vw":131.939663},{"c":132.03,"h":132.0999,"l":131.59,"n":722,"o":131.99,"t":"2026-09-30T17:30:00Z","v":30077,"vw":131.844051},{"c":132.01,"h":132.07,"l":131.765,"n":690,"o":132.03,"t":"2026-09-30T17:45:00Z","v":22295,"vw":131.91265},{"c":132.27,"h":132.42,"l":132.03,"n":823,"o":132.07,"t":"2026-09-30T18:00:00Z","v":29004,"vw":132.247064},{"c":132.07,"h":132.34,"l":132.045,"n":521,"o":132.34,"t":"2026-09-30T18:15:00Z","v":14185,"vw":132.16041},{"c":131.88,"h":132.1,"l":131.855,"n":688,"o":132.075,"t":"2026-09-30T18:30:00Z","v":17604,"vw":131.998436},{"c":131.88,"h":131.955,"l":131.71,"n":694,"o":131.955,"t":"2026-09-30T18:45:00Z","v":15475,"vw":131.869508},{"c":132.025,"h":132.06,"l":131.82,"n":965,"o":131.86,"t":"2026-09-30T19:00:00Z","v":29399,"vw":131.910472},{"c":131.995,"h":132.235,"l":131.995,"n":1020,"o":132.03,"t":"2026-09-30T19:15:00Z","v":33698,"vw":132.097718},{"c":131.49,"h":131.995,"l":131.45,"n":1435,"o":131.995,"t":"2026-09-30T19:30:00Z","v":43553,"vw":131.673159},{"c":131.53,"h":131.77,"l":131.173,"n":4054,"o":131.48,"t":"2026-09-30T19:45:00Z","v":175100,"vw":131.535919},{"c":131.51,"h":131.51,"l":131.49,"n":82,"o":131.49,"t":"2026-09-30T20:00:00Z","v":489726,"vw":131.509899},{"c":131.51,"h":131.51,"l":131.51,"n":1,"o":131.51,"t":"2026-09-30T20:15:00Z","v":30060,"vw":131.51},{"c":130.94,"h":131.69,"l":130.64,"n":739,"o":131.16,"t":"2026-10-01T13:30:00Z","v":35987,"vw":131.311797},{"c":131.34,"h":131.395,"l":130.86,"n":791,"o":131.01,"t":"2026-10-01T13:45:00Z","v":28489,"vw":131.181803},{"c":131.59,"h":131.78,"l":130.98,"n":847,"o":131.34,"t":"2026-10-01T14:00:00Z","v":33536,"vw":131.332411},{"c":131.125,"h":131.885,"l":131.125,"n":681,"o":131.79,"t":"2026-10-01T14:15:00Z","v":26556,"vw":131.658462},{"c":131.52,"h":131.615,"l":130.9,"n":637,"o":131.185,"t":"2026-10-01T14:30:00Z","v":22241,"vw":131.266702},{"c":131.77,"h":131.77,"l":131.255,"n":826,"o":131.52,"t":"2026-10-01T14:45:00Z","v":31834,"vw":131.454656},{"c":131.82,"h":132.06,"l":131.6,"n":816,"o":131.805,"t":"2026-10-01T15:00:00Z","v":29894,"vw":131.849093},{"c":131.52,"h":131.98,"l":131.41,"n":694,"o":131.8,"t":"2026-10-01T15:15:00Z","v":24534,"vw":131.676161},{"c":132.03,"h":132.29,"l":131.48,"n":676,"o":131.51,"t":"2026-10-01T15:30:00Z","v":20145,"vw":131.815756},{"c":132.45,"h":132.46,"l":132.07,"n":581,"o":132.07,"t":"2026-10-01T15:45:00Z","v":18537,"vw":132.275662},{"c":132.69,"h":132.71,"l":132.285,"n":811,"o":132.46,"t":"2026-10-01T16:00:00Z","v":27100,"vw":132.522857},{"c":132.99,"h":133.15,"l":132.65,"n":634,"o":132.73,"t":"2026-10-01T16:15:00Z","v":18674,"vw":132.904614},{"c":133.01,"h":133.17,"l":132.899,"n":829,"o":132.985,"t":"2026-10-01T16:30:00Z","v":21556,"vw":133.061821},{"c":132.85,"h":133.01,"l":132.65,"n":1085,"o":133.01,"t":"2026-10-01T16:45:00Z","v":44025,"vw":132.84207},{"c":132.91,"h":133.2,"l":132.85,"n":914,"o":132.85,"t":"2026-10-01T17:00:00Z","v":30729,"vw":133.097081},{"c":132.94,"h":133.18,"l":132.93,"n":810,"o":132.99,"t":"2026-10-01T17:15:00Z","v":25999,"vw":133.087107},{"c":133.07,"h":133.35,"l":132.95,"n":1123,"o":133.01,"t":"2026-10-01T17:30:00Z","v":38325,"vw":133.147571},{"c":132.88,"h":133.235,"l":132.76,"n":1046,"o":133.065,"t":"2026-10-01T17:45:00Z","v":37452,"vw":132.980529},{"c":133.265,"h":133.265,"l":132.785,"n":1156,"o":132.81,"t":"2026-10-01T18:00:00Z","v":50440,"vw":132.997895},{"c":133.05,"h":133.42,"l":133.05,"n":1316,"o":133.29,"t":"2026-10-01T18:15:00Z","v":54147,"vw":133.30743},{"c":133.36,"h":133.4609,"l":133.095,"n":992,"o":133.095,"t":"2026-10-01T18:30:00Z","v":44300,"vw":133.300443},{"c":132.915,"h":133.345,"l":132.82,"n":1015,"o":133.345,"t":"2026-10-01T18:45:00Z","v":41222,"vw":133.093051},{"c":133.085,"h":133.16,"l":132.84,"n":695,"o":132.915,"t":"2026-10-01T19:00:00Z","v":23546,"vw":132.960481},{"c":132.835,"h":133.09,"l":132.67,"n":1078,"o":133.08,"t":"2026-10-01T19:15:00Z","v":40608,"vw":132.856525},{"c":132.7952,"h":132.97,"l":132.62,"n":1590,"o":132.835,"t":"2026-10-01T19:30:00Z","v":64643,"vw":132.779934},{"c":133.15,"h":133.2,"l":132.77,"n":5186,"o":132.835,"t":"2026-10-01T19:45:00Z","v":227987,"vw":133.030339},{"c":133.08,"h":133.75,"l":133.08,"n":100,"o":133.25,"t":"2026-10-01T20:00:00Z","v":485548,"vw":133.084708},{"c":133.27,"h":133.27,"l":133.27,"n":1,"o":133.27,"t":"2026-10-01T20:15:00Z","v":100,"vw":133.27},{"c":133.36,"h":133.36,"l":133.33,"n":10,"o":133.33,"t":"2026-10-01T23:00:00Z","v":1674,"vw":133.349484},{"c":133.91,"h":133.91,"l":133.91,"n":4,"o":133.91,"t":"2026-10-02T12:30:00Z","v":272,"vw":133.91},{"c":134.5,"h":134.5,"l":134.3,"n":6,"o":134.3,"t":"2026-10-02T13:15:00Z","v":700,"vw":134.465398},{"c":134.8,"h":134.8,"l":133.595,"n":429,"o":134.27,"t":"2026-10-02T13:30:00Z","v":23933,"vw":134.220177},{"c":133.785,"h":135.18,"l":133.785,"n":704,"o":134.99,"t":"2026-10-02T13:45:00Z","v":27037,"vw":134.484375},{"c":133.555,"h":134.03,"l":133.36,"n":557,"o":133.645,"t":"2026-10-02T14:00:00Z","v":18562,"vw":133.634786},{"c":133.6,"h":134.1499,"l":133.49,"n":547,"o":133.58,"t":"2026-10-02T14:15:00Z","v":20841,"vw":133.823796},{"c":133.28,"h":133.61,"l":133.175,"n":536,"o":133.49,"t":"2026-10-02T14:30:00Z","v":15849,"vw":133.415072},{"c":133.645,"h":133.715,"l":133.255,"n":513,"o":133.33,"t":"2026-10-02T14:45:00Z","v":14944,"vw":133.506589},{"c":133.6,"h":133.705,"l":133.44,"n":421,"o":133.705,"t":"2026-10-02T15:00:00Z","v":11961,"vw":133.592819},{"c":133.53,"h":133.75,"l":133.315,"n":390,"o":133.75,"t":"2026-10-02T15:15:00Z","v":8822,"vw":133.468413},{"c":133.39,"h":133.51,"l":133.22,"n":615,"o":133.51,"t":"2026-10-02T15:30:00Z","v":15005,"vw":133.381458},{"c":133.525,"h":133.56,"l":133.36,"n":454,"o":133.39,"t":"2026-10-02T15:45:00Z","v":11024,"vw":133.450927},{"c":133.36,"h":133.59,"l":133.255,"n":726,"o":133.57,"t":"2026-10-02T16:00:00Z","v":19928,"vw":133.436649},{"c":133,"h":133.4,"l":132.99,"n":447,"o":133.4,"t":"2026-10-02T16:15:00Z","v":11975,"vw":133.190409},{"c":133.335,"h":133.335,"l":132.99,"n":376,"o":133.025,"t":"2026-10-02T16:30:00Z","v":7063,"vw":133.119002},{"c":133.345,"h":133.42,"l":133.19,"n":247,"o":133.34,"t":"2026-10-02T16:45:00Z","v":5081,"vw":133.292133},{"c":133.43,"h":133.6,"l":133.34,"n":593,"o":133.44,"t":"2026-10-02T17:00:00Z","v":15652,"vw":133.453285},{"c":133.42,"h":133.45,"l":133.31,"n":531,"o":133.3438,"t":"2026-10-02T17:15:00Z","v":13756,"vw":133.377178},{"c":133.46,"h":133.605,"l":133.28,"n":832,"o":133.425,"t":"2026-10-02T17:30:00Z","v":30102,"vw":133.470413},{"c":133.455,"h":133.665,"l":133.4201,"n":621,"o":133.52,"t":"2026-10-02T17:45:00Z","v":19475,"vw":133.563348},{"c":133.395,"h":133.55,"l":133.345,"n":622,"o":133.51,"t":"2026-10-02T18:00:00Z","v":20176,"vw":133.425734},{"c":133.44,"h":133.48,"l":133.18,"n":783,"o":133.42,"t":"2026-10-02T18:15:00Z","v":25863,"vw":133.344096},{"c":133.46,"h":133.47,"l":133.3,"n":700,"o":133.445,"t":"2026-10-02T18:30:00Z","v":19194,"vw":133.367152},{"c":133.52,"h":133.61,"l":133.39,"n":789,"o":133.45,"t":"2026-10-02T18:45:00Z","v":29043,"vw":133.511998},{"c":133.625,"h":133.63,"l":133.48,"n":891,"o":133.52,"t":"2026-10-02T19:00:00Z","v":27200,"vw":133.554086},{"c":133.89,"h":134.02,"l":133.56,"n":1032,"o":133.63,"t":"2026-10-02T19:15:00Z","v":32661,"vw":133.899298},{"c":133.34,"h":133.93,"l":133.29,"n":1416,"o":133.87,"t":"2026-10-02T19:30:00Z","v":41094,"vw":133.710202},{"c":133.21,"h":133.48,"l":132.925,"n":3452,"o":133.38,"t":"2026-10-02T19:45:00Z","v":120098,"vw":133.229956},{"c":133.25,"h":133.275,"l":133.25,"n":56,"o":133.275,"t":"2026-10-02T20:00:00Z","v":374481,"vw":133.250231},{"c":132.26,"h":133.84,"l":132.105,"n":422,"o":133.16,"t":"2026-10-05T13:30:00Z","v":26841,"vw":132.926975},{"c":132.205,"h":132.57,"l":131.8703,"n":416,"o":132.26,"t":"2026-10-05T13:45:00Z","v":14548,"vw":132.209047},{"c":133.33,"h":133.33,"l":132.11,"n":571,"o":132.135,"t":"2026-10-05T14:00:00Z","v":26190,"vw":133.031614},{"c":133.47,"h":133.675,"l":133.3,"n":467,"o":133.37,"t":"2026-10-05T14:15:00Z","v":10577,"vw":133.420561},{"c":133.07,"h":133.48,"l":132.86,"n":642,"o":133.36,"t":"2026-10-05T14:30:00Z","v":37234,"vw":133.310766},{"c":133.18,"h":133.19,"l":132.86,"n":737,"o":133.19,"t":"2026-10-05T14:45:00Z","v":17094,"vw":133.045726},{"c":132.93,"h":133.09,"l":132.88,"n":613,"o":133.0897,"t":"2026-10-05T15:00:00Z","v":16956,"vw":132.979638},{"c":133.09,"h":133.09,"l":132.69,"n":595,"o":132.95,"t":"2026-10-05T15:15:00Z","v":15410,"vw":132.887757},{"c":133.39,"h":133.405,"l":133.025,"n":512,"o":133.025,"t":"2026-10-05T15:30:00Z","v":12466,"vw":133.215367},{"c":133.26,"h":133.4075,"l":133.09,"n":536,"o":133.37,"t":"2026-10-05T15:45:00Z","v":15447,"vw":133.241323},{"c":133.28,"h":133.28,"l":133.1001,"n":362,"o":133.14,"t":"2026-10-05T16:00:00Z","v":9528,"vw":133.19311},{"c":133.26,"h":133.35,"l":133.15,"n":409,"o":133.25,"t":"2026-10-05T16:15:00Z","v":14315,"vw":133.235424},{"c":133.38,"h":133.405,"l":133.15,"n":514,"o":133.365,"t":"2026-10-05T16:30:00Z","v":16809,"vw":133.26272},{"c":133.43,"h":133.5,"l":133.3401,"n":472,"o":133.42,"t":"2026-10-05T16:45:00Z","v":15065,"vw":133.428568},{"c":133.22,"h":133.4,"l":133.205,"n":351,"o":133.4,"t":"2026-10-05T17:00:00Z","v":10230,"vw":133.302386},{"c":132.92,"h":133.2,"l":132.87,"n":486,"o":133.2,"t":"2026-10-05T17:15:00Z","v":15391,"vw":133.062541},{"c":132.78,"h":132.89,"l":132.64,"n":527,"o":132.85,"t":"2026-10-05T17:30:00Z","v":18394,"vw":132.751281},{"c":133.035,"h":133.08,"l":132.85,"n":642,"o":132.89,"t":"2026-10-05T17:45:00Z","v":20300,"vw":132.948561},{"c":132.885,"h":133.155,"l":132.8201,"n":530,"o":133.035,"t":"2026-10-05T18:00:00Z","v":22113,"vw":133.012053},{"c":133.05,"h":133.085,"l":132.6701,"n":604,"o":132.885,"t":"2026-10-05T18:15:00Z","v":17142,"vw":132.914596},{"c":133.01,"h":133.1,"l":132.88,"n":537,"o":133.095,"t":"2026-10-05T18:30:00Z","v":16250,"vw":133.015657},{"c":133.365,"h":133.37,"l":132.9,"n":685,"o":132.99,"t":"2026-10-05T18:45:00Z","v":29513,"vw":133.098081},{"c":133,"h":133.34,"l":132.93,"n":826,"o":133.33,"t":"2026-10-05T19:00:00Z","v":30853,"vw":133.179554},{"c":132.71,"h":133.04,"l":132.615,"n":875,"o":132.995,"t":"2026-10-05T19:15:00Z","v":34650,"vw":132.843141},{"c":132.5,"h":132.6975,"l":132.24,"n":1030,"o":132.69,"t":"2026-10-05T19:30:00Z","v":28017,"vw":132.479451},{"c":132.88,"h":132.955,"l":132.21,"n":3849,"o":132.47,"t":"2026-10-05T19:45:00Z","v":172292,"vw":132.710122},{"c":132.91,"h":132.91,"l":132.81,"n":72,"o":132.81,"t":"2026-10-05T20:00:00Z","v":381972,"vw":132.909944},{"c":134.17,"h":134.65,"l":132.91,"n":703,"o":133.45,"t":"2026-10-06T13:30:00Z","v":29300,"vw":133.733733},{"c":134.07,"h":134.31,"l":133.955,"n":594,"o":134.19,"t":"2026-10-06T13:45:00Z","v":32477,"vw":134.111138},{"c":134.435,"h":134.79,"l":133.98,"n":969,"o":134.04,"t":"2026-10-06T14:00:00Z","v":73069,"vw":134.306894},{"c":134.58,"h":134.66,"l":134.255,"n":517,"o":134.255,"t":"2026-10-06T14:15:00Z","v":17809,"vw":134.516339},{"c":134.56,"h":135,"l":134.54,"n":579,"o":134.605,"t":"2026-10-06T14:30:00Z","v":34219,"vw":134.906413},{"c":134.69,"h":134.87,"l":134.5,"n":683,"o":134.625,"t":"2026-10-06T14:45:00Z","v":38565,"vw":134.709316},{"c":134.93,"h":134.95,"l":134.64,"n":1177,"o":134.76,"t":"2026-10-06T15:00:00Z","v":88546,"vw":134.787147},{"c":135.32,"h":135.38,"l":134.795,"n":687,"o":134.95,"t":"2026-10-06T15:15:00Z","v":27903,"vw":135.156555},{"c":134.96,"h":135.35,"l":134.96,"n":575,"o":135.22,"t":"2026-10-06T15:30:00Z","v":23976,"vw":135.091378},{"c":134.91,"h":135.11,"l":134.84,"n":742,"o":134.93,"t":"2026-10-06T15:45:00Z","v":69183,"vw":134.957201},{"c":135.18,"h":135.25,"l":134.91,"n":985,"o":134.94,"t":"2026-10-06T16:00:00Z","v":48141,"vw":135.139722},{"c":135.43,"h":135.54,"l":135.15,"n":824,"o":135.155,"t":"2026-10-06T16:15:00Z","v":43110,"vw":135.345718},{"c":135.365,"h":135.51,"l":135.28,"n":354,"o":135.4,"t":"2026-10-06T16:30:00Z","v":13721,"vw":135.406564},{"c":135.12,"h":135.39,"l":135.12,"n":520,"o":135.33,"t":"2026-10-06T16:45:00Z","v":92061,"vw":135.323662},{"c":135.055,"h":135.2199,"l":135.02,"n":489,"o":135.085,"t":"2026-10-06T17:00:00Z","v":15511,"vw":135.138717},{"c":134.805,"h":135.025,"l":134.73,"n":506,"o":135.025,"t":"2026-10-06T17:15:00Z","v":14158,"vw":134.858727},{"c":134.775,"h":134.8218,"l":134.5221,"n":388,"o":134.71,"t":"2026-10-06T17:30:00Z","v":14224,"vw":134.656354},{"c":134.86,"h":134.9254,"l":134.775,"n":418,"o":134.775,"t":"2026-10-06T17:45:00Z","v":10549,"vw":134.864705},{"c":134.75,"h":134.92,"l":134.64,"n":550,"o":134.885,"t":"2026-10-06T18:00:00Z","v":29798,"vw":134.757895},{"c":134.195,"h":134.7,"l":134.165,"n":574,"o":134.7,"t":"2026-10-06T18:15:00Z","v":21034,"vw":134.261399},{"c":134.435,"h":134.48,"l":134.17,"n":559,"o":134.27,"t":"2026-10-06T18:30:00Z","v":21680,"vw":134.317362},{"c":134.685,"h":134.685,"l":134.32,"n":467,"o":134.405,"t":"2026-10-06T18:45:00Z","v":13387,"vw":134.437538},{"c":134.59,"h":134.75,"l":134.52,"n":424,"o":134.74,"t":"2026-10-06T19:00:00Z","v":15269,"vw":134.636583},{"c":134.06,"h":134.62,"l":134.06,"n":962,"o":134.585,"t":"2026-10-06T19:15:00Z","v":28023,"vw":134.344259},{"c":133.95,"h":134.19,"l":133.93,"n":1783,"o":134.065,"t":"2026-10-06T19:30:00Z","v":72324,"vw":134.05939},{"c":133.91,"h":134.27,"l":133.73,"n":4142,"o":134.01,"t":"2026-10-06T19:45:00Z","v":244423,"vw":133.981816},{"c":133.89,"h":133.96,"l":133.89,"n":68,"o":133.96,"t":"2026-10-06T20:00:00Z","v":532714,"vw":133.890399},{"c":133.17,"h":134.155,"l":133.12,"n":557,"o":133.19,"t":"2026-10-07T13:30:00Z","v":44211,"vw":133.506224},{"c":133.1,"h":133.515,"l":133.005,"n":486,"o":133.17,"t":"2026-10-07T13:45:00Z","v":24642,"vw":133.406496},{"c":133.03,"h":133.385,"l":132.93,"n":738,"o":133.23,"t":"2026-10-07T14:00:00Z","v":26764,"vw":133.080952},{"c":132.92,"h":133.15,"l":132.765,"n":553,"o":133.04,"t":"2026-10-07T14:15:00Z","v":20462,"vw":132.877323},{"c":132.81,"h":133.25,"l":132.81,"n":501,"o":132.91,"t":"2026-10-07T14:30:00Z","v":60198,"vw":133.050088},{"c":133.1,"h":133.2,"l":132.71,"n":357,"o":132.92,"t":"2026-10-07T14:45:00Z","v":11135,"vw":133.118605},{"c":133.03,"h":133.265,"l":132.96,"n":358,"o":133.1,"t":"2026-10-07T15:00:00Z","v":9259,"vw":133.13053},{"c":132.94,"h":133.14,"l":132.94,"n":379,"o":133.09,"t":"2026-10-07T15:15:00Z","v":36831,"vw":133.041765},{"c":132.77,"h":133.14,"l":132.77,"n":459,"o":133.02,"t":"2026-10-07T15:30:00Z","v":28999,"vw":133.042201},{"c":132.81,"h":132.815,"l":132.505,"n":385,"o":132.815,"t":"2026-10-07T15:45:00Z","v":22182,"vw":132.585968},{"c":132.92,"h":132.965,"l":132.74,"n":342,"o":132.94,"t":"2026-10-07T16:00:00Z","v":29119,"vw":132.888445},{"c":133.08,"h":133.165,"l":132.87,"n":384,"o":132.87,"t":"2026-10-07T16:15:00Z","v":21302,"vw":133.063609},{"c":132.925,"h":133.13,"l":132.91,"n":378,"o":133.07,"t":"2026-10-07T16:30:00Z","v":20602,"vw":132.9616},{"c":132.7901,"h":133.065,"l":132.75,"n":428,"o":132.9,"t":"2026-10-07T16:45:00Z","v":18697,"vw":132.944487},{"c":132.8,"h":132.98,"l":132.72,"n":414,"o":132.8,"t":"2026-10-07T17:00:00Z","v":26197,"vw":132.829354},{"c":132.59,"h":133.04,"l":132.53,"n":411,"o":132.845,"t":"2026-10-07T17:15:00Z","v":17560,"vw":132.871992},{"c":132.36,"h":132.56,"l":132.26,"n":608,"o":132.53,"t":"2026-10-07T17:30:00Z","v":24788,"vw":132.36788},{"c":132.085,"h":132.4,"l":132.085,"n":549,"o":132.36,"t":"2026-10-07T17:45:00Z","v":29507,"vw":132.287435},{"c":131.79,"h":132.2199,"l":131.75,"n":553,"o":132.15,"t":"2026-10-07T18:00:00Z","v":21639,"vw":132.022522},{"c":132.37,"h":132.37,"l":131.77,"n":893,"o":131.85,"t":"2026-10-07T18:15:00Z","v":102698,"vw":131.990637},{"c":132.325,"h":132.3699,"l":132.15,"n":644,"o":132.31,"t":"2026-10-07T18:30:00Z","v":25914,"vw":132.271841},{"c":132.36,"h":132.38,"l":132.26,"n":630,"o":132.335,"t":"2026-10-07T18:45:00Z","v":25078,"vw":132.325496},{"c":132.36,"h":132.41,"l":132.16,"n":832,"o":132.36,"t":"2026-10-07T19:00:00Z","v":51430,"vw":132.296112},{"c":131.82,"h":132.385,"l":131.805,"n":909,"o":132.385,"t":"2026-10-07T19:15:00Z","v":36991,"vw":132.158332},{"c":131.77,"h":131.915,"l":131.7,"n":1385,"o":131.87,"t":"2026-10-07T19:30:00Z","v":48894,"vw":131.786459},{"c":131.7,"h":131.91,"l":131.565,"n":4245,"o":131.77,"t":"2026-10-07T19:45:00Z","v":238067,"vw":131.718356},{"c":131.7,"h":131.7,"l":131.7,"n":79,"o":131.7,"t":"2026-10-07T20:00:00Z","v":324075,"vw":131.7},{"c":131.8,"h":132.045,"l":131.5,"n":518,"o":131.7,"t":"2026-10-08T13:30:00Z","v":70022,"vw":131.719119},{"c":131.66,"h":131.875,"l":131.47,"n":688,"o":131.875,"t":"2026-10-08T13:45:00Z","v":38502,"vw":131.617051},{"c":131.21,"h":131.71,"l":131.21,"n":619,"o":131.68,"t":"2026-10-08T14:00:00Z","v":18323,"vw":131.540171},{"c":131.2,"h":131.34,"l":131.025,"n":721,"o":131.295,"t":"2026-10-08T14:15:00Z","v":23385,"vw":131.168277},{"c":131.115,"h":131.35,"l":131.005,"n":692,"o":131.25,"t":"2026-10-08T14:30:00Z","v":38789,"vw":131.183298},{"c":130.87,"h":131.06,"l":130.82,"n":621,"o":131.06,"t":"2026-10-08T14:45:00Z","v":12205,"vw":130.892807},{"c":130.71,"h":131,"l":130.71,"n":606,"o":130.91,"t":"2026-10-08T15:00:00Z","v":17783,"vw":130.890306},{"c":130.67,"h":130.72,"l":130.535,"n":772,"o":130.71,"t":"2026-10-08T15:15:00Z","v":22808,"vw":130.603633},{"c":130.99,"h":131.01,"l":130.64,"n":789,"o":130.74,"t":"2026-10-08T15:30:00Z","v":94293,"vw":130.736824},{"c":130.895,"h":131.11,"l":130.86,"n":1044,"o":131.01,"t":"2026-10-08T15:45:00Z","v":38021,"vw":130.99294},{"c":130.9,"h":131.01,"l":130.79,"n":531,"o":130.84,"t":"2026-10-08T16:00:00Z","v":15026,"vw":130.905122},{"c":130.81,"h":131.5,"l":130.78,"n":1142,"o":130.955,"t":"2026-10-08T16:15:00Z","v":81976,"vw":131.137343},{"c":130.895,"h":130.895,"l":130.67,"n":825,"o":130.88,"t":"2026-10-08T16:30:00Z","v":40755,"vw":130.754056},{"c":131.68,"h":131.815,"l":130.85,"n":1655,"o":130.955,"t":"2026-10-08T16:45:00Z","v":147708,"vw":131.181723},{"c":131.565,"h":131.845,"l":131.43,"n":868,"o":131.56,"t":"2026-10-08T17:00:00Z","v":51022,"vw":131.604954},{"c":131.885,"h":131.885,"l":131.5,"n":983,"o":131.585,"t":"2026-10-08T17:15:00Z","v":49439,"vw":131.69399},{"c":132.01,"h":132.035,"l":131.72,"n":1268,"o":131.89,"t":"2026-10-08T17:30:00Z","v":47989,"vw":131.849333},{"c":131.86,"h":132.06,"l":131.565,"n":1277,"o":132.04,"t":"2026-10-08T17:45:00Z","v":77950,"vw":131.786268},{"c":131.91,"h":132.185,"l":131.8201,"n":1364,"o":131.865,"t":"2026-10-08T18:00:00Z","v":125257,"vw":131.937959},{"c":131.88,"h":131.96,"l":131.69,"n":1020,"o":131.91,"t":"2026-10-08T18:15:00Z","v":79627,"vw":131.778626},{"c":131.79,"h":131.93,"l":131.715,"n":882,"o":131.715,"t":"2026-10-08T18:30:00Z","v":44197,"vw":131.817887},{"c":131.665,"h":132.155,"l":131.65,"n":1276,"o":131.79,"t":"2026-10-08T18:45:00Z","v":83156,"vw":131.879507},{"c":132.305,"h":132.305,"l":131.625,"n":1666,"o":131.625,"t":"2026-10-08T19:00:00Z","v":213557,"vw":131.887788},{"c":132.86,"h":133.02,"l":132.05,"n":1418,"o":132.28,"t":"2026-10-08T19:15:00Z","v":67474,"vw":132.410963},{"c":133.03,"h":133.07,"l":132.85,"n":1082,"o":132.87,"t":"2026-10-08T19:30:00Z","v":31500,"vw":132.960946},{"c":133.08,"h":133.28,"l":132.87,"n":3771,"o":133.06,"t":"2026-10-08T19:45:00Z","v":170061,"vw":133.073422},{"c":133.12,"h":133.12,"l":133.08,"n":101,"o":133.08,"t":"2026-10-08T20:00:00Z","v":876624,"vw":133.119957},{"c":133.12,"h":133.12,"l":133.12,"n":2,"o":133.12,"t":"2026-10-08T20:30:00Z","v":600,"vw":133.12},{"c":133.64,"h":133.975,"l":133.17,"n":400,"o":133.73,"t":"2026-10-09T13:30:00Z","v":18802,"vw":133.714649},{"c":133.67,"h":134.11,"l":133.62,"n":510,"o":133.7,"t":"2026-10-09T13:45:00Z","v":19514,"vw":133.89258},{"c":133.65,"h":133.79,"l":133.47,"n":679,"o":133.6,"t":"2026-10-09T14:00:00Z","v":29040,"vw":133.587542},{"c":133.9,"h":134.4,"l":133.6655,"n":786,"o":133.6655,"t":"2026-10-09T14:15:00Z","v":35872,"vw":134.230404},{"c":133.45,"h":134,"l":133.27,"n":613,"o":133.97,"t":"2026-10-09T14:30:00Z","v":74617,"vw":133.523731},{"c":134.07,"h":134.07,"l":133.525,"n":392,"o":133.525,"t":"2026-10-09T14:45:00Z","v":12240,"vw":133.865667},{"c":134.03,"h":134.055,"l":133.85,"n":428,"o":133.985,"t":"2026-10-09T15:00:00Z","v":15155,"vw":133.96671},{"c":134.3599,"h":134.435,"l":134.07,"n":486,"o":134.13,"t":"2026-10-09T15:15:00Z","v":12604,"vw":134.264504},{"c":133.87,"h":134.12,"l":133.84,"n":396,"o":134.12,"t":"2026-10-09T15:30:00Z","v":10280,"vw":133.997014},{"c":133.845,"h":133.845,"l":133.6,"n":285,"o":133.74,"t":"2026-10-09T15:45:00Z","v":6741,"vw":133.749814},{"c":133.83,"h":133.94,"l":133.7,"n":416,"o":133.85,"t":"2026-10-09T16:00:00Z","v":16681,"vw":133.835041},{"c":134.02,"h":134.03,"l":133.865,"n":376,"o":133.865,"t":"2026-10-09T16:15:00Z","v":12480,"vw":133.962338},{"c":134.24,"h":134.245,"l":134.04,"n":363,"o":134.05,"t":"2026-10-09T16:30:00Z","v":11444,"vw":134.135498},{"c":134.475,"h":134.475,"l":134.22,"n":444,"o":134.245,"t":"2026-10-09T16:45:00Z","v":15364,"vw":134.308633},{"c":134.32,"h":134.48,"l":134.32,"n":332,"o":134.44,"t":"2026-10-09T17:00:00Z","v":11312,"vw":134.412246},{"c":134.19,"h":134.32,"l":134.09,"n":476,"o":134.32,"t":"2026-10-09T17:15:00Z","v":20463,"vw":134.194533},{"c":134.265,"h":134.33,"l":134.13,"n":459,"o":134.16,"t":"2026-10-09T17:30:00Z","v":68179,"vw":134.230354},{"c":134.02,"h":134.2,"l":133.93,"n":485,"o":134.2,"t":"2026-10-09T17:45:00Z","v":16056,"vw":134.048856},{"c":133.92,"h":134.06,"l":133.92,"n":546,"o":133.99,"t":"2026-10-09T18:00:00Z","v":19876,"vw":134.002773},{"c":133.705,"h":133.95,"l":133.685,"n":561,"o":133.95,"t":"2026-10-09T18:15:00Z","v":17526,"vw":133.831541},{"c":133.94,"h":133.98,"l":133.705,"n":530,"o":133.705,"t":"2026-10-09T18:30:00Z","v":14252,"vw":133.812808},{"c":134.1,"h":134.1709,"l":133.89,"n":493,"o":133.9,"t":"2026-10-09T18:45:00Z","v":18759,"vw":134.052696},{"c":134.215,"h":134.3,"l":134.17,"n":648,"o":134.215,"t":"2026-10-09T19:00:00Z","v":22502,"vw":134.24231},{"c":134.31,"h":134.4,"l":134.12,"n":760,"o":134.2125,"t":"2026-10-09T19:15:00Z","v":23233,"vw":134.263515},{"c":134.71,"h":134.78,"l":134.33,"n":1197,"o":134.33,"t":"2026-10-09T19:30:00Z","v":86035,"vw":134.525687},{"c":134.66,"h":134.835,"l":134.315,"n":3450,"o":134.71,"t":"2026-10-09T19:45:00Z","v":162360,"vw":134.557043},{"c":134.65,"h":134.65,"l":134.65,"n":69,"o":134.65,"t":"2026-10-09T20:00:00Z","v":302655,"vw":134.65},{"c":134.62,"h":135.17,"l":134.335,"n":279,"o":134.85,"t":"2026-10-12T13:30:00Z","v":18040,"vw":134.811315},{"c":134.57,"h":134.79,"l":134.43,"n":351,"o":134.62,"t":"2026-10-12T13:45:00Z","v":12327,"vw":134.585018},{"c":135.1325,"h":135.325,"l":134.345,"n":586,"o":134.595,"t":"2026-10-12T14:00:00Z","v":18172,"vw":134.86738},{"c":134.83,"h":134.94,"l":134.71,"n":596,"o":134.93,"t":"2026-10-12T14:15:00Z","v":13058,"vw":134.871956},{"c":135.03,"h":135.21,"l":134.84,"n":365,"o":134.84,"t":"2026-10-12T14:30:00Z","v":6500,"vw":134.965429},{"c":134.97,"h":135.11,"l":134.85,"n":759,"o":134.93,"t":"2026-10-12T14:45:00Z","v":24377,"vw":134.959058},{"c":134.65,"h":134.89,"l":134.65,"n":432,"o":134.89,"t":"2026-10-12T15:00:00Z","v":8179,"vw":134.761639},{"c":133.855,"h":134.66,"l":133.73,"n":936,"o":134.6,"t":"2026-10-12T15:15:00Z","v":87908,"vw":134.494949},{"c":134.065,"h":134.08,"l":133.88,"n":691,"o":133.97,"t":"2026-10-12T15:30:00Z","v":17119,"vw":133.980353},{"c":133.73,"h":134.125,"l":133.68,"n":497,"o":134.03,"t":"2026-10-12T15:45:00Z","v":12652,"vw":133.897016},{"c":133.64,"h":133.84,"l":133.56,"n":621,"o":133.645,"t":"2026-10-12T16:00:00Z","v":18986,"vw":133.701986},{"c":133.555,"h":133.74,"l":133.54,"n":611,"o":133.6,"t":"2026-10-12T16:15:00Z","v":16981,"vw":133.623974},{"c":133.37,"h":133.62,"l":133.37,"n":473,"o":133.56,"t":"2026-10-12T16:30:00Z","v":12770,"vw":133.496017},{"c":133.37,"h":133.49,"l":133.28,"n":665,"o":133.395,"t":"2026-10-12T16:45:00Z","v":18797,"vw":133.410252},{"c":133.665,"h":133.665,"l":133.405,"n":646,"o":133.405,"t":"2026-10-12T17:00:00Z","v":16820,"vw":133.487495},{"c":133.69,"h":133.83,"l":133.55,"n":880,"o":133.66,"t":"2026-10-12T17:15:00Z","v":26540,"vw":133.67954},{"c":133.71,"h":133.7597,"l":133.55,"n":680,"o":133.7597,"t":"2026-10-12T17:30:00Z","v":17982,"vw":133.667631},{"c":133.63,"h":133.68,"l":133.52,"n":843,"o":133.68,"t":"2026-10-12T17:45:00Z","v":18291,"vw":133.605848},{"c":133.52,"h":133.69,"l":133.5,"n":897,"o":133.62,"t":"2026-10-12T18:00:00Z","v":27414,"vw":133.583508},{"c":133.26,"h":133.6,"l":133.2,"n":1039,"o":133.545,"t":"2026-10-12T18:15:00Z","v":37383,"vw":133.428172},{"c":133.415,"h":133.48,"l":133.26,"n":883,"o":133.27,"t":"2026-10-12T18:30:00Z","v":29667,"vw":133.340669},{"c":133.33,"h":133.47,"l":133.22,"n":910,"o":133.37,"t":"2026-10-12T18:45:00Z","v":31090,"vw":133.316765},{"c":133.46,"h":133.59,"l":133.35,"n":779,"o":133.365,"t":"2026-10-12T19:00:00Z","v":26517,"vw":133.506648},{"c":133.285,"h":133.52,"l":133.25,"n":1080,"o":133.43,"t":"2026-10-12T19:15:00Z","v":34246,"vw":133.397795},{"c":133.14,"h":133.31,"l":133.06,"n":1727,"o":133.2815,"t":"2026-10-12T19:30:00Z","v":68400,"vw":133.183163},{"c":134.06,"h":134.24,"l":133.0891,"n":5331,"o":133.145,"t":"2026-10-12T19:45:00Z","v":267615,"vw":133.790195},{"c":134.05,"h":134.05,"l":134.05,"n":73,"o":134.05,"t":"2026-10-12T20:00:00Z","v":376787,"vw":134.05},{"c":134.05,"h":134.05,"l":134.05,"n":1,"o":134.05,"t":"2026-10-12T20:15:00Z","v":40080,"vw":134.05},{"c":134.46,"h":135.25,"l":134.26,"n":255,"o":135.25,"t":"2026-10-13T13:30:00Z","v":18083,"vw":135.043412},{"c":133.07,"h":134.56,"l":133.07,"n":306,"o":134.54,"t":"2026-10-13T13:45:00Z","v":7807,"vw":133.815664},{"c":133.355,"h":133.36,"l":132.59,"n":422,"o":133.0676,"t":"2026-10-13T14:00:00Z","v":12650,"vw":132.897819},{"c":133.15,"h":133.48,"l":133.12,"n":355,"o":133.305,"t":"2026-10-13T14:15:00Z","v":18682,"vw":133.420331},{"c":133.285,"h":133.285,"l":133.135,"n":251,"o":133.215,"t":"2026-10-13T14:30:00Z","v":13693,"vw":133.177141},{"c":133.58,"h":133.58,"l":133.08,"n":444,"o":133.39,"t":"2026-10-13T14:45:00Z","v":15170,"vw":133.24512},{"c":133.47,"h":133.535,"l":133.35,"n":265,"o":133.505,"t":"2026-10-13T15:00:00Z","v":7028,"vw":133.431242},{"c":133.11,"h":133.64,"l":133.03,"n":619,"o":133.43,"t":"2026-10-13T15:15:00Z","v":25464,"vw":133.427752},{"c":133.48,"h":133.48,"l":133.02,"n":474,"o":133.03,"t":"2026-10-13T15:30:00Z","v":95345,"vw":133.244472},{"c":133.495,"h":133.69,"l":133.34,"n":580,"o":133.47,"t":"2026-10-13T15:45:00Z","v":22250,"vw":133.490986},{"c":133.415,"h":133.55,"l":133.15,"n":485,"o":133.52,"t":"2026-10-13T16:00:00Z","v":17408,"vw":133.34097},{"c":133.63,"h":133.88,"l":133.35,"n":471,"o":133.42,"t":"2026-10-13T16:15:00Z","v":18352,"vw":133.55169},{"c":133.655,"h":133.665,"l":133.5463,"n":338,"o":133.62,"t":"2026-10-13T16:30:00Z","v":11769,"vw":133.607389},{"c":133.75,"h":133.775,"l":133.55,"n":553,"o":133.59,"t":"2026-10-13T16:45:00Z","v":26755,"vw":133.642496},{"c":134.09,"h":134.15,"l":133.62,"n":702,"o":133.75,"t":"2026-10-13T17:00:00Z","v":35797,"vw":133.851821},{"c":134.225,"h":134.39,"l":134.03,"n":702,"o":134.08,"t":"2026-10-13T17:15:00Z","v":48860,"vw":134.154896},{"c":134.08,"h":134.36,"l":134.08,"n":687,"o":134.23,"t":"2026-10-13T17:30:00Z","v":23599,"vw":134.201475},{"c":133.875,"h":134.12,"l":133.86,"n":486,"o":134.085,"t":"2026-10-13T17:45:00Z","v":17927,"vw":133.929801},{"c":134,"h":134.18,"l":133.84,"n":881,"o":133.89,"t":"2026-10-13T18:00:00Z","v":41472,"vw":133.958436},{"c":133.98,"h":134.14,"l":133.89,"n":688,"o":133.99,"t":"2026-10-13T18:15:00Z","v":27008,"vw":134.013442},{"c":134.195,"h":134.22,"l":134.01,"n":774,"o":134.01,"t":"2026-10-13T18:30:00Z","v":31309,"vw":134.127229},{"c":134.06,"h":134.195,"l":134,"n":683,"o":134.195,"t":"2026-10-13T18:45:00Z","v":28797,"vw":134.134066},{"c":134.15,"h":134.15,"l":133.91,"n":718,"o":134.01,"t":"2026-10-13T19:00:00Z","v":32483,"vw":134.053908},{"c":134.11,"h":134.2405,"l":133.93,"n":1148,"o":134.1875,"t":"2026-10-13T19:15:00Z","v":44897,"vw":134.085264},{"c":133.83,"h":134.19,"l":133.82,"n":1664,"o":134.11,"t":"2026-10-13T19:30:00Z","v":57568,"vw":134.020226},{"c":133.73,"h":133.98,"l":133.592,"n":3949,"o":133.78,"t":"2026-10-13T19:45:00Z","v":197604,"vw":133.770815},{"c":133.74,"h":133.74,"l":133.74,"n":86,"o":133.74,"t":"2026-10-13T20:00:00Z","v":461429,"vw":133.74},{"c":133.74,"h":133.74,"l":133.74,"n":1,"o":133.74,"t":"2026-10-13T20:15:00Z","v":60120,"vw":133.74},{"c":133.3,"h":133.74,"l":133.29,"n":255,"o":133.29,"t":"2026-10-14T13:30:00Z","v":13267,"vw":133.346621},{"c":132.96,"h":133.305,"l":132.71,"n":284,"o":133.305,"t":"2026-10-14T13:45:00Z","v":5850,"vw":132.905081},{"c":132.785,"h":133.18,"l":132.785,"n":477,"o":132.98,"t":"2026-10-14T14:00:00Z","v":10296,"vw":132.892323},{"c":132.92,"h":132.935,"l":132.65,"n":419,"o":132.805,"t":"2026-10-14T14:15:00Z","v":8874,"vw":132.80479},{"c":132.935,"h":133.055,"l":132.75,"n":386,"o":132.99,"t":"2026-10-14T14:30:00Z","v":7590,"vw":132.873785},{"c":132.65,"h":132.96,"l":132.65,"n":548,"o":132.935,"t":"2026-10-14T14:45:00Z","v":22251,"vw":132.764142},{"c":132.88,"h":132.91,"l":132.49,"n":365,"o":132.61,"t":"2026-10-14T15:00:00Z","v":9256,"vw":132.645341},{"c":133.07,"h":133.14,"l":132.905,"n":352,"o":132.905,"t":"2026-10-14T15:15:00Z","v":6720,"vw":133.025365},{"c":133.44,"h":133.55,"l":133.1,"n":533,"o":133.13,"t":"2026-10-14T15:30:00Z","v":32146,"vw":133.297481},{"c":133.59,"h":133.69,"l":133.29,"n":540,"o":133.41,"t":"2026-10-14T15:45:00Z","v":69680,"vw":133.453365},{"c":133.765,"h":133.765,"l":133.53,"n":313,"o":133.59,"t":"2026-10-14T16:00:00Z","v":9485,"vw":133.628839},{"c":134.14,"h":134.19,"l":133.65,"n":469,"o":133.785,"t":"2026-10-14T16:15:00Z","v":17435,"vw":133.860173},{"c":133.895,"h":134.22,"l":133.895,"n":360,"o":134.07,"t":"2026-10-14T16:30:00Z","v":8899,"vw":134.100679},{"c":133.74,"h":133.88,"l":133.575,"n":486,"o":133.88,"t":"2026-10-14T16:45:00Z","v":13071,"vw":133.695751},{"c":133.94,"h":133.94,"l":133.725,"n":602,"o":133.78,"t":"2026-10-14T17:00:00Z","v":28791,"vw":133.855964},{"c":134.08,"h":134.115,"l":133.9,"n":574,"o":133.98,"t":"2026-10-14T17:15:00Z","v":18191,"vw":133.991972},{"c":134.345,"h":134.44,"l":134.04,"n":504,"o":134.1,"t":"2026-10-14T17:30:00Z","v":16324,"vw":134.259749},{"c":134.16,"h":134.36,"l":134.04,"n":549,"o":134.345,"t":"2026-10-14T17:45:00Z","v":15899,"vw":134.211},{"c":134.3,"h":134.31,"l":134.1,"n":493,"o":134.17,"t":"2026-10-14T18:00:00Z","v":15641,"vw":134.197213},{"c":134.09,"h":134.38,"l":134.01,"n":623,"o":134.32,"t":"2026-10-14T18:15:00Z","v":18179,"vw":134.177789},{"c":133.985,"h":134.125,"l":133.97,"n":576,"o":134.085,"t":"2026-10-14T18:30:00Z","v":24582,"vw":134.043237},{"c":133.96,"h":134,"l":133.86,"n":702,"o":133.95,"t":"2026-10-14T18:45:00Z","v":24626,"vw":133.936565},{"c":133.91,"h":134.105,"l":133.84,"n":573,"o":133.93,"t":"2026-10-14T19:00:00Z","v":19211,"vw":133.986281},{"c":133.46,"h":133.86,"l":133.35,"n":1082,"o":133.825,"t":"2026-10-14T19:15:00Z","v":61990,"vw":133.593069},{"c":133.36,"h":133.56,"l":133.07,"n":1333,"o":133.455,"t":"2026-10-14T19:30:00Z","v":59185,"vw":133.253963},{"c":134.04,"h":134.08,"l":133.22,"n":3942,"o":133.26,"t":"2026-10-14T19:45:00Z","v":199096,"vw":133.770147},{"c":134.08,"h":134.08,"l":134.08,"n":75,"o":134.08,"t":"2026-10-14T20:00:00Z","v":441226,"vw":134.08},{"c":134.08,"h":134.08,"l":134.08,"n":5,"o":134.08,"t":"2026-10-14T20:15:00Z","v":8182,"vw":134.08},{"c":136.82,"h":137.455,"l":136.24,"n":412,"o":136.68,"t":"2026-10-15T13:30:00Z","v":24949,"vw":136.781986},{"c":137.17,"h":137.77,"l":136.6,"n":737,"o":136.67,"t":"2026-10-15T13:45:00Z","v":24027,"vw":137.057188},{"c":136.84,"h":137.24,"l":136.39,"n":626,"o":137.2,"t":"2026-10-15T14:00:00Z","v":22188,"vw":136.753291},{"c":137.38,"h":137.44,"l":136.855,"n":714,"o":136.855,"t":"2026-10-15T14:15:00Z","v":22602,"vw":137.162183},{"c":137.7,"h":137.97,"l":137.56,"n":755,"o":137.72,"t":"2026-10-15T14:30:00Z","v":31906,"vw":137.778178},{"c":137.38,"h":137.72,"l":137.325,"n":718,"o":137.7,"t":"2026-10-15T14:45:00Z","v":22593,"vw":137.532071},{"c":137.88,"h":138,"l":137.42,"n":770,"o":137.575,"t":"2026-10-15T15:00:00Z","v":23201,"vw":137.682577},{"c":137.72,"h":137.95,"l":137.59,"n":1002,"o":137.92,"t":"2026-10-15T15:15:00Z","v":52421,"vw":137.752385},{"c":137.83,"h":137.83,"l":137.58,"n":1023,"o":137.705,"t":"2026-10-15T15:30:00Z","v":47780,"vw":137.704241},{"c":137.805,"h":137.97,"l":137.61,"n":1164,"o":137.84,"t":"2026-10-15T15:45:00Z","v":69710,"vw":137.820682},{"c":137.44,"h":137.705,"l":137.29,"n":686,"o":137.7,"t":"2026-10-15T16:00:00Z","v":31447,"vw":137.502382},{"c":137.94,"h":137.94,"l":137.45,"n":572,"o":137.45,"t":"2026-10-15T16:15:00Z","v":25525,"vw":137.708584},{"c":137.89,"h":138.01,"l":137.73,"n":598,"o":137.94,"t":"2026-10-15T16:30:00Z","v":33948,"vw":137.930658},{"c":137.95,"h":137.96,"l":137.7,"n":586,"o":137.91,"t":"2026-10-15T16:45:00Z","v":24784,"vw":137.833412},{"c":137.85,"h":137.99,"l":137.66,"n":771,"o":137.95,"t":"2026-10-15T17:00:00Z","v":47001,"vw":137.922327},{"c":137.81,"h":137.85,"l":137.67,"n":314,"o":137.85,"t":"2026-10-15T17:15:00Z","v":8078,"vw":137.785598},{"c":137.92,"h":137.97,"l":137.615,"n":621,"o":137.84,"t":"2026-10-15T17:30:00Z","v":18347,"vw":137.791016},{"c":137.7,"h":137.805,"l":137.55,"n":611,"o":137.77,"t":"2026-10-15T17:45:00Z","v":32190,"vw":137.703204},{"c":137.81,"h":138,"l":137.67,"n":625,"o":137.71,"t":"2026-10-15T18:00:00Z","v":31125,"vw":137.772778},{"c":137.65,"h":138.06,"l":137.605,"n":828,"o":137.805,"t":"2026-10-15T18:15:00Z","v":54870,"vw":137.964006},{"c":137.545,"h":137.89,"l":137.51,"n":864,"o":137.74,"t":"2026-10-15T18:30:00Z","v":29947,"vw":137.736573},{"c":137.23,"h":137.67,"l":137.23,"n":760,"o":137.59,"t":"2026-10-15T18:45:00Z","v":25152,"vw":137.39473},{"c":137.36,"h":137.45,"l":137.105,"n":1026,"o":137.125,"t":"2026-10-15T19:00:00Z","v":38642,"vw":137.332995},{"c":137.24,"h":137.44,"l":137.155,"n":1083,"o":137.35,"t":"2026-10-15T19:15:00Z","v":38467,"vw":137.304372},{"c":137.51,"h":137.51,"l":137.185,"n":1460,"o":137.26,"t":"2026-10-15T19:30:00Z","v":67463,"vw":137.324035},{"c":137.64,"h":137.82,"l":137.5,"n":3267,"o":137.51,"t":"2026-10-15T19:45:00Z","v":130622,"vw":137.68694},{"c":137.69,"h":137.69,"l":137.69,"n":71,"o":137.69,"t":"2026-10-15T20:00:00Z","v":293262,"vw":137.69},{"c":139.31,"h":139.63,"l":137.36,"n":485,"o":138,"t":"2026-10-16T13:30:00Z","v":73826,"vw":138.170737},{"c":139.56,"h":139.73,"l":139.18,"n":580,"o":139.26,"t":"2026-10-16T13:45:00Z","v":33479,"vw":139.587267},{"c":139.64,"h":139.99,"l":139.28,"n":640,"o":139.5375,"t":"2026-10-16T14:00:00Z","v":25835,"vw":139.869565},{"c":140.035,"h":140.07,"l":139.595,"n":791,"o":139.695,"t":"2026-10-16T14:15:00Z","v":28673,"vw":139.880929},{"c":139.59,"h":140.06,"l":139.57,"n":524,"o":140.02,"t":"2026-10-16T14:30:00Z","v":13016,"vw":139.848925},{"c":139.95,"h":139.97,"l":139.57,"n":490,"o":139.6,"t":"2026-10-16T14:45:00Z","v":30177,"vw":139.704544},{"c":140.77,"h":140.86,"l":139.84,"n":683,"o":139.99,"t":"2026-10-16T15:00:00Z","v":14719,"vw":140.292416},{"c":140.7219,"h":140.97,"l":140.555,"n":806,"o":140.8,"t":"2026-10-16T15:15:00Z","v":32902,"vw":140.8036},{"c":140.19,"h":140.79,"l":140.19,"n":505,"o":140.65,"t":"2026-10-16T15:30:00Z","v":12382,"vw":140.477827},{"c":139.77,"h":140.2,"l":139.76,"n":493,"o":140.185,"t":"2026-10-16T15:45:00Z","v":14358,"vw":139.952169},{"c":139.365,"h":139.77,"l":139.365,"n":659,"o":139.65,"t":"2026-10-16T16:00:00Z","v":31947,"vw":139.656549},{"c":139.46,"h":139.57,"l":139.39,"n":405,"o":139.41,"t":"2026-10-16T16:15:00Z","v":12313,"vw":139.494221},{"c":139.25,"h":139.4,"l":139.08,"n":546,"o":139.37,"t":"2026-10-16T16:30:00Z","v":17593,"vw":139.225579},{"c":139.194,"h":139.245,"l":138.78,"n":673,"o":139.11,"t":"2026-10-16T16:45:00Z","v":24153,"vw":139.029488},{"c":139.13,"h":139.265,"l":139.08,"n":470,"o":139.195,"t":"2026-10-16T17:00:00Z","v":14211,"vw":139.147117},{"c":139.02,"h":139.12,"l":138.875,"n":541,"o":139.06,"t":"2026-10-16T17:15:00Z","v":27526,"vw":139.035526},{"c":138.9955,"h":139.29,"l":138.985,"n":775,"o":139.0175,"t":"2026-10-16T17:30:00Z","v":42928,"vw":139.085588},{"c":138.99,"h":139.225,"l":138.89,"n":600,"o":139.065,"t":"2026-10-16T17:45:00Z","v":16010,"vw":139.000368},{"c":138.84,"h":138.99,"l":138.785,"n":661,"o":138.99,"t":"2026-10-16T18:00:00Z","v":22149,"vw":138.857338},{"c":138.865,"h":139.04,"l":138.84,"n":733,"o":138.92,"t":"2026-10-16T18:15:00Z","v":32090,"vw":138.923536},{"c":138.855,"h":138.875,"l":138.735,"n":599,"o":138.845,"t":"2026-10-16T18:30:00Z","v":16187,"vw":138.80787},{"c":138.835,"h":139.02,"l":138.75,"n":847,"o":138.875,"t":"2026-10-16T18:45:00Z","v":38027,"vw":138.937513},{"c":138.9425,"h":139.14,"l":138.86,"n":917,"o":138.94,"t":"2026-10-16T19:00:00Z","v":57086,"vw":138.934106},{"c":139.09,"h":139.09,"l":138.58,"n":1950,"o":138.91,"t":"2026-10-16T19:15:00Z","v":98890,"vw":138.91865},{"c":139.23,"h":139.32,"l":139.075,"n":1335,"o":139.085,"t":"2026-10-16T19:30:00Z","v":49305,"vw":139.219915},{"c":139.63,"h":139.67,"l":139.11,"n":3587,"o":139.21,"t":"2026-10-16T19:45:00Z","v":150368,"vw":139.476347},{"c":139.75,"h":139.75,"l":139.61,"n":55,"o":139.61,"t":"2026-10-16T20:00:00Z","v":266619,"vw":139.612565},{"c":138.63,"h":139.28,"l":138.5,"n":334,"o":138.7,"t":"2026-10-19T13:30:00Z","v":21163,"vw":138.767082},{"c":138.58,"h":138.69,"l":138.255,"n":368,"o":138.62,"t":"2026-10-19T13:45:00Z","v":11481,"vw":138.448644},{"c":138.78,"h":139.095,"l":138.28,"n":529,"o":138.575,"t":"2026-10-19T14:00:00Z","v":21771,"vw":138.778744},{"c":138.16,"h":138.91,"l":138.025,"n":395,"o":138.9,"t":"2026-10-19T14:15:00Z","v":9760,"vw":138.420139},{"c":137.79,"h":138.16,"l":137.53,"n":427,"o":138.16,"t":"2026-10-19T14:30:00Z","v":31206,"vw":137.828386},{"c":137.86,"h":137.91,"l":137.58,"n":296,"o":137.68,"t":"2026-10-19T14:45:00Z","v":7010,"vw":137.774415},{"c":138.21,"h":138.21,"l":137.78,"n":332,"o":137.98,"t":"2026-10-19T15:00:00Z","v":10122,"vw":138.124632},{"c":138.115,"h":138.29,"l":138.0101,"n":504,"o":138.195,"t":"2026-10-19T15:15:00Z","v":12357,"vw":138.17149},{"c":137.915,"h":138.135,"l":137.87,"n":442,"o":138.07,"t":"2026-10-19T15:30:00Z","v":8127,"vw":138.022751},{"c":137.845,"h":137.98,"l":137.72,"n":310,"o":137.98,"t":"2026-10-19T15:45:00Z","v":8786,"vw":137.834664},{"c":137.72,"h":137.81,"l":137.59,"n":360,"o":137.805,"t":"2026-10-19T16:00:00Z","v":6323,"vw":137.697939},{"c":137.82,"h":137.87,"l":137.61,"n":408,"o":137.61,"t":"2026-10-19T16:15:00Z","v":8950,"vw":137.751934},{"c":137.62,"h":137.8,"l":137.61,"n":296,"o":137.785,"t":"2026-10-19T16:30:00Z","v":6730,"vw":137.704963},{"c":137.925,"h":137.925,"l":137.71,"n":500,"o":137.81,"t":"2026-10-19T16:45:00Z","v":15632,"vw":137.827228},{"c":137.84,"h":137.92,"l":137.81,"n":210,"o":137.905,"t":"2026-10-19T17:00:00Z","v":4146,"vw":137.860943},{"c":137.84,"h":137.84,"l":137.72,"n":425,"o":137.79,"t":"2026-10-19T17:15:00Z","v":8094,"vw":137.790532},{"c":137.69,"h":137.77,"l":137.63,"n":453,"o":137.76,"t":"2026-10-19T17:30:00Z","v":15827,"vw":137.681723},{"c":137.83,"h":137.93,"l":137.74,"n":472,"o":137.74,"t":"2026-10-19T17:45:00Z","v":11511,"vw":137.828132},{"c":137.905,"h":137.949,"l":137.69,"n":337,"o":137.87,"t":"2026-10-19T18:00:00Z","v":11339,"vw":137.906856},{"c":138.045,"h":138.19,"l":137.92,"n":466,"o":137.95,"t":"2026-10-19T18:15:00Z","v":9684,"vw":138.048488},{"c":138.07,"h":138.07,"l":137.92,"n":429,"o":138.045,"t":"2026-10-19T18:30:00Z","v":9584,"vw":138.013999},{"c":138.07,"h":138.105,"l":137.99,"n":508,"o":138.09,"t":"2026-10-19T18:45:00Z","v":12812,"vw":138.062866},{"c":138.06,"h":138.22,"l":138.04,"n":633,"o":138.09,"t":"2026-10-19T19:00:00Z","v":19377,"vw":138.11627},{"c":138.07,"h":138.185,"l":137.99,"n":972,"o":138.055,"t":"2026-10-19T19:15:00Z","v":21652,"vw":138.09163},{"c":138.04,"h":138.15,"l":137.94,"n":990,"o":138.08,"t":"2026-10-19T19:30:00Z","v":28190,"vw":138.038189},{"c":138.18,"h":138.55,"l":137.96,"n":3201,"o":138,"t":"2026-10-19T19:45:00Z","v":111158,"vw":138.242499},{"c":138.18,"h":138.18,"l":138.16,"n":54,"o":138.16,"t":"2026-10-19T20:00:00Z","v":215651,"vw":138.179956},{"c":140.42,"h":140.63,"l":138.9898,"n":420,"o":139.18,"t":"2026-10-20T13:30:00Z","v":22832,"vw":139.525019},{"c":140.64,"h":141.33,"l":140.37,"n":642,"o":140.4,"t":"2026-10-20T13:45:00Z","v":28503,"vw":140.753502},{"c":140.06,"h":140.71,"l":139.675,"n":589,"o":140.65,"t":"2026-10-20T14:00:00Z","v":25591,"vw":140.384739},{"c":140.26,"h":140.6,"l":140.05,"n":467,"o":140.06,"t":"2026-10-20T14:15:00Z","v":12485,"vw":140.342051},{"c":140.57,"h":140.715,"l":140.21,"n":356,"o":140.26,"t":"2026-10-20T14:30:00Z","v":12456,"vw":140.442523},{"c":140.8,"h":140.84,"l":140.51,"n":364,"o":140.58,"t":"2026-10-20T14:45:00Z","v":11035,"vw":140.70732},{"c":140.445,"h":140.74,"l":140.31,"n":428,"o":140.74,"t":"2026-10-20T15:00:00Z","v":10565,"vw":140.436895},{"c":140.525,"h":140.67,"l":140.41,"n":396,"o":140.535,"t":"2026-10-20T15:15:00Z","v":14217,"vw":140.551307},{"c":140.685,"h":140.94,"l":140.525,"n":430,"o":140.54,"t":"2026-10-20T15:30:00Z","v":13306,"vw":140.695458},{"c":140.25,"h":140.67,"l":140.25,"n":364,"o":140.67,"t":"2026-10-20T15:45:00Z","v":8033,"vw":140.4665},{"c":140.28,"h":140.33,"l":140.23,"n":325,"o":140.33,"t":"2026-10-20T16:00:00Z","v":8050,"vw":140.288979},{"c":140.42,"h":140.42,"l":140.22,"n":209,"o":140.24,"t":"2026-10-20T16:15:00Z","v":5515,"vw":140.313173},{"c":140.57,"h":140.57,"l":140.45,"n":259,"o":140.47,"t":"2026-10-20T16:30:00Z","v":6163,"vw":140.500303},{"c":140.66,"h":140.66,"l":140.53,"n":282,"o":140.6499,"t":"2026-10-20T16:45:00Z","v":7411,"vw":140.621423},{"c":140.62,"h":140.715,"l":140.61,"n":324,"o":140.68,"t":"2026-10-20T17:00:00Z","v":9387,"vw":140.660506},{"c":140.87,"h":140.87,"l":140.56,"n":367,"o":140.62,"t":"2026-10-20T17:15:00Z","v":10147,"vw":140.705249},{"c":140.88,"h":140.905,"l":140.77,"n":272,"o":140.85,"t":"2026-10-20T17:30:00Z","v":6791,"vw":140.840872},{"c":140.98,"h":141.08,"l":140.92,"n":439,"o":140.92,"t":"2026-10-20T17:45:00Z","v":9325,"vw":141.015326},{"c":141.08,"h":141.08,"l":140.9,"n":443,"o":140.995,"t":"2026-10-20T18:00:00Z","v":13604,"vw":140.975971},{"c":141.175,"h":141.2,"l":141.03,"n":547,"o":141.04,"t":"2026-10-20T18:15:00Z","v":15000,"vw":141.107178},{"c":141.3021,"h":141.4,"l":141.16,"n":599,"o":141.175,"t":"2026-10-20T18:30:00Z","v":15431,"vw":141.297037},{"c":141.14,"h":141.39,"l":141.08,"n":597,"o":141.335,"t":"2026-10-20T18:45:00Z","v":15139,"vw":141.25716},{"c":141.22,"h":141.265,"l":141.06,"n":593,"o":141.14,"t":"2026-10-20T19:00:00Z","v":20731,"vw":141.17255},{"c":141.105,"h":141.26,"l":140.98,"n":915,"o":141.245,"t":"2026-10-20T19:15:00Z","v":26904,"vw":141.136385},{"c":141.385,"h":141.385,"l":141.105,"n":1078,"o":141.105,"t":"2026-10-20T19:30:00Z","v":37250,"vw":141.266659},{"c":141.09,"h":141.3925,"l":140.85,"n":3726,"o":141.39,"t":"2026-10-20T19:45:00Z","v":174870,"vw":141.00801},{"c":141.05,"h":141.05,"l":141.05,"n":72,"o":141.05,"t":"2026-10-20T20:00:00Z","v":520601,"vw":141.05},{"c":140.61,"h":141.49,"l":139.09,"n":325,"o":141.49,"t":"2026-10-21T13:30:00Z","v":21151,"vw":140.916766},{"c":140.12,"h":140.82,"l":140.06,"n":447,"o":140.39,"t":"2026-10-21T13:45:00Z","v":17883,"vw":140.346482},{"c":139.91,"h":140.22,"l":139.35,"n":714,"o":140.14,"t":"2026-10-21T14:00:00Z","v":29559,"vw":139.77845},{"c":140.05,"h":140.0581,"l":139.66,"n":472,"o":139.91,"t":"2026-10-21T14:15:00Z","v":14032,"vw":139.91895},{"c":140.14,"h":140.52,"l":139.92,"n":636,"o":140.05,"t":"2026-10-21T14:30:00Z","v":27384,"vw":140.258546},{"c":140.15,"h":140.36,"l":140.06,"n":563,"o":140.22,"t":"2026-10-21T14:45:00Z","v":20491,"vw":140.208763},{"c":139.85,"h":140.075,"l":139.78,"n":427,"o":140.06,"t":"2026-10-21T15:00:00Z","v":15342,"vw":139.944554},{"c":140.195,"h":140.195,"l":139.63,"n":468,"o":139.86,"t":"2026-10-21T15:15:00Z","v":14514,"vw":139.894519},{"c":139.785,"h":140.195,"l":139.785,"n":364,"o":140.165,"t":"2026-10-21T15:30:00Z","v":12895,"vw":139.93225},{"c":139.85,"h":140.02,"l":139.775,"n":319,"o":139.87,"t":"2026-10-21T15:45:00Z","v":8858,"vw":139.886493},{"c":139.93,"h":139.95,"l":139.77,"n":280,"o":139.84,"t":"2026-10-21T16:00:00Z","v":8049,"vw":139.877746},{"c":139.95,"h":140.03,"l":139.9,"n":197,"o":139.97,"t":"2026-10-21T16:15:00Z","v":4068,"vw":139.981833},{"c":140.09,"h":140.125,"l":139.955,"n":301,"o":140.03,"t":"2026-10-21T16:30:00Z","v":10038,"vw":140.040311},{"c":140.185,"h":140.19,"l":139.97,"n":233,"o":140.1,"t":"2026-10-21T16:45:00Z","v":6251,"vw":140.114134},{"c":139.77,"h":140.16,"l":139.76,"n":415,"o":140.16,"t":"2026-10-21T17:00:00Z","v":14282,"vw":140.011198},{"c":139.62,"h":139.89,"l":139.62,"n":437,"o":139.78,"t":"2026-10-21T17:15:00Z","v":15387,"vw":139.747244},{"c":139.585,"h":139.74,"l":139.44,"n":359,"o":139.65,"t":"2026-10-21T17:30:00Z","v":13123,"vw":139.531739},{"c":139.58,"h":139.8,"l":139.58,"n":482,"o":139.64,"t":"2026-10-21T17:45:00Z","v":23504,"vw":139.685968},{"c":139.72,"h":139.72,"l":139.45,"n":448,"o":139.62,"t":"2026-10-21T18:00:00Z","v":14522,"vw":139.630743},{"c":139.955,"h":139.955,"l":139.62,"n":414,"o":139.69,"t":"2026-10-21T18:15:00Z","v":13807,"vw":139.828487},{"c":139.99,"h":140.17,"l":139.88,"n":290,"o":139.925,"t":"2026-10-21T18:30:00Z","v":7835,"vw":140.019184},{"c":139.62,"h":140.1579,"l":139.62,"n":535,"o":140.085,"t":"2026-10-21T18:45:00Z","v":14552,"vw":139.938333},{"c":139.25,"h":139.59,"l":139.12,"n":589,"o":139.59,"t":"2026-10-21T19:00:00Z","v":16967,"vw":139.38167},{"c":139.945,"h":139.98,"l":139.205,"n":795,"o":139.205,"t":"2026-10-21T19:15:00Z","v":59367,"vw":139.759307},{"c":140.19,"h":140.215,"l":139.82,"n":999,"o":139.93,"t":"2026-10-21T19:30:00Z","v":37787,"vw":140.078949},{"c":139.86,"h":140.25,"l":139.815,"n":2856,"o":140.24,"t":"2026-10-21T19:45:00Z","v":106307,"vw":139.947381},{"c":139.87,"h":139.93,"l":139.87,"n":82,"o":139.87,"t":"2026-10-21T20:00:00Z","v":290416,"vw":139.870106},{"c":140.92,"h":141.47,"l":139.7,"n":383,"o":140.14,"t":"2026-10-22T13:30:00Z","v":19671,"vw":140.429194},{"c":141.52,"h":141.52,"l":140.74,"n":618,"o":140.84,"t":"2026-10-22T13:45:00Z","v":19330,"vw":141.056745},{"c":141.95,"h":141.99,"l":141.11,"n":557,"o":141.49,"t":"2026-10-22T14:00:00Z","v":15222,"vw":141.576464},{"c":142.38,"h":142.47,"l":141.7,"n":410,"o":141.7,"t":"2026-10-22T14:15:00Z","v":8294,"vw":142.165405},{"c":142.375,"h":142.57,"l":141.87,"n":698,"o":142.41,"t":"2026-10-22T14:30:00Z","v":19763,"vw":142.236074},{"c":142.575,"h":142.76,"l":142.41,"n":607,"o":142.45,"t":"2026-10-22T14:45:00Z","v":19259,"vw":142.542797},{"c":143.11,"h":143.11,"l":142.585,"n":505,"o":142.585,"t":"2026-10-22T15:00:00Z","v":16519,"vw":142.77285},{"c":142.54,"h":143.2,"l":142.26,"n":822,"o":143.17,"t":"2026-10-22T15:15:00Z","v":25524,"vw":142.814124},{"c":142.85,"h":143.01,"l":142.38,"n":664,"o":142.52,"t":"2026-10-22T15:30:00Z","v":24729,"vw":142.626981},{"c":143.07,"h":143.19,"l":142.72,"n":708,"o":142.79,"t":"2026-10-22T15:45:00Z","v":21488,"vw":142.957467},{"c":142.83,"h":143.21,"l":142.81,"n":677,"o":143.135,"t":"2026-10-22T16:00:00Z","v":20999,"vw":142.966371},{"c":142.93,"h":142.94,"l":142.93,"n":20,"o":142.94,"t":"2026-10-22T16:15:00Z","v":591,"vw":142.933333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5862880968307256,"strike":162.5807935446183,"iv":0.32829645222327636,"gamma":0.013769046586712626,"theta":-0.040356390159038455,"vega":0.07025792301931785,"rho":0.010250152025790412,"breakevenPct":14.238662494888338},{"delta":0.15,"premium":0.7575999999999999,"strike":154.57333333333332,"iv":0.24900666666666668,"gamma":0.023124000000000002,"theta":-0.04213733333333333,"vega":0.09311946666666666,"rho":0.015500242412900989,"breakevenPct":8.752316273425267},{"delta":0.2,"premium":1.0575999999999999,"strike":152.35111111111112,"iv":0.24122888888888888,"gamma":0.028457333333333334,"theta":-0.04858177777777778,"vega":0.11040835555555556,"rho":0.02071242574557927,"breakevenPct":7.406505013730373},{"delta":0.25,"premium":1.3576,"strike":150.1288888888889,"iv":0.23345111111111114,"gamma":0.03379066666666666,"theta":-0.05502622222222222,"vega":0.12769724444444444,"rho":0.02592460907825755,"breakevenPct":6.06069375403548},{"delta":0.3,"premium":1.8058677469942497,"strike":148.76894929430213,"iv":0.23543748039728177,"gamma":0.0356511238891793,"theta":-0.05975791949817041,"vega":0.13616016727652902,"rho":0.03117823005002425,"breakevenPct":5.422402185322678},{"delta":0.35,"premium":2.2632645060115,"strike":147.4621014113957,"iv":0.2380250392054365,"gamma":0.037297752221641396,"theta":-0.06438416100365917,"vega":0.14407966544694198,"rho":0.036434402383857964,"breakevenPct":4.827673400131066},{"delta":0.4,"premium":2.7206612650287507,"strike":146.15525352848928,"iv":0.24061259801359122,"gamma":0.0389443805541035,"theta":-0.06901040250914794,"vega":0.15199916361735494,"rho":0.04169057471769169,"breakevenPct":4.232944614939453},{"delta":0.45,"premium":3.2158157894736847,"strike":144.84736842105264,"iv":0.24369673684210527,"gamma":0.040226,"theta":-0.07328926315789473,"vega":0.158768,"rho":0.04693482717795942,"breakevenPct":3.6639250931361076},{"delta":0.5,"premium":3.9987105263157896,"strike":143.53157894736842,"iv":0.2505651578947369,"gamma":0.038726,"theta":-0.07492084210526316,"vega":0.156768,"rho":0.0520882419810519,"breakevenPct":3.290827888877824},{"delta":0.55,"premium":4.781605263157895,"strike":142.2157894736842,"iv":0.25743357894736846,"gamma":0.037225999999999995,"theta":-0.07655242105263158,"vega":0.154768,"rho":0.05724165678414438,"breakevenPct":2.91773068461954},{"delta":0.6,"premium":5.5645,"strike":140.9,"iv":0.26430200000000004,"gamma":0.035726,"theta":-0.07818399999999999,"vega":0.15276800000000001,"rho":0.06239507158723685,"breakevenPct":2.5446334803612567},{"delta":0.65,"premium":6.360948321790091,"strike":139.57911561001598,"iv":0.266340010655301,"gamma":0.034077091102823656,"theta":-0.07722083111347895,"vega":0.14748577517314865,"rho":0.06754720652113635,"breakevenPct":2.177458469373419},{"delta":0.7,"premium":7.186734150239744,"strike":138.24720298348427,"iv":0.25792232285562067,"gamma":0.03210586041555674,"theta":-0.07064118273841236,"vega":0.13509898774640383,"rho":0.07269657110526367,"breakevenPct":1.8231023830595867},{"delta":0.75,"premium":8.012519978689397,"strike":136.9152903569526,"iv":0.24950463505594034,"gamma":0.030134629728289824,"theta":-0.06406153436334576,"vega":0.12271220031965901,"rho":0.077845935689391,"breakevenPct":1.4687462967457536},{"delta":0.8,"premium":8.838305807139053,"strike":135.5833777304209,"iv":0.24108694725625998,"gamma":0.028163399041022906,"theta":-0.05748188598827916,"vega":0.1103254128929142,"rho":0.08299530027351833,"breakevenPct":1.1143902104319205},{"delta":0.85,"premium":10.174897959183673,"strike":133.8530612244898,"iv":0.23361510204081634,"gamma":0.023928,"theta":-0.04902587755102041,"vega":0.09120555102040816,"rho":0.08786349370343476,"breakevenPct":0.8387307874210217},{"delta":0.9,"premium":11.909591836734695,"strike":131.81224489795918,"iv":0.22688040816326532,"gamma":0.017928,"theta":-0.039107510204081625,"vega":0.06683820408163263,"rho":0.09251255374270284,"breakevenPct":0.6244043511124088}],"put":[{"delta":0.1,"premium":0.7804878048780488,"strike":125.1219512195122,"iv":0.3914585365853659,"gamma":0.011136585365853657,"theta":-0.04598292682926829,"vega":0.07057560975609756,"rho":-0.01272969251543469,"breakevenPct":12.944435052416068},{"delta":0.15,"premium":1.081081081081081,"strike":130.54054054054055,"iv":0.3309027027027027,"gamma":0.017475675675675675,"theta":-0.05059729729729729,"vega":0.0932108108108108,"rho":-0.019026173819605686,"breakevenPct":9.361156998208045},{"delta":0.2,"premium":1.4864864864864864,"strike":133.24324324324326,"iv":0.3164162162162162,"gamma":0.021854054054054054,"theta":-0.05708378378378379,"vega":0.11126486486486487,"rho":-0.02529743155220899,"breakevenPct":7.752743291495662},{"delta":0.25,"premium":1.9390243902439024,"strike":135.609756097561,"iv":0.30609756097560975,"gamma":0.025529268292682927,"theta":-0.06270243902439024,"vega":0.12663414634146342,"rho":-0.031566086578689416,"breakevenPct":6.41270621905968},{"delta":0.3,"premium":2.479094076655052,"strike":137.35191637630663,"iv":0.3035191637630662,"gamma":0.027898606271777003,"theta":-0.06670940766550523,"vega":0.13701742160278746,"rho":-0.03782990800808453,"breakevenPct":5.571082895994154},{"delta":0.35,"premium":3.019163763066202,"strike":139.09407665505228,"iv":0.30094076655052265,"gamma":0.03026794425087108,"theta":-0.07071637630662021,"vega":0.14740069686411147,"rho":-0.044093729437479634,"breakevenPct":4.7294595729286275},{"delta":0.4,"premium":3.650578210590384,"strike":140.7303712720633,"iv":0.299161777236762,"gamma":0.031748326232501525,"theta":-0.0728,"vega":0.15382251978088862,"rho":-0.05038507987769496,"breakevenPct":4.02590977982714},{"delta":0.45,"premium":4.380949482653683,"strike":142.25197808886185,"iv":0.2982488131466829,"gamma":0.03226567255021302,"theta":-0.0728,"vega":0.15595276932440658,"rho":-0.0567062534129655,"breakevenPct":3.4719396441866954},{"delta":0.5,"premium":5.111320754716981,"strike":143.77358490566039,"iv":0.29733584905660376,"gamma":0.03278301886792453,"theta":-0.0728,"vega":0.15808301886792453,"rho":-0.06302742694823604,"breakevenPct":2.9179695085462507},{"delta":0.55,"premium":5.912408759124089,"strike":145.32183145321832,"iv":0.2968703384207034,"gamma":0.03293609820836098,"theta":-0.07210484406104845,"vega":0.15864140676841407,"rho":-0.06938576522919454,"breakevenPct":2.394859137370142},{"delta":0.6,"premium":7.007299270072993,"strike":146.98075646980757,"iv":0.29826383543463836,"gamma":0.0315757796947578,"theta":-0.06852156602521567,"vega":0.15266927670869276,"rho":-0.07589850961852665,"breakevenPct":1.9999599525767928},{"delta":0.65,"premium":8.102189781021899,"strike":148.63968148639682,"iv":0.29965733244857334,"gamma":0.03021546118115461,"theta":-0.06493828798938288,"vega":0.14669714664897146,"rho":-0.08241125400785879,"breakevenPct":1.6050607677834428},{"delta":0.7,"premium":9.278985507246377,"strike":150.36231884057972,"iv":0.30053913043478264,"gamma":0.028607246376811595,"theta":-0.06048550724637681,"vega":0.1393072463768116,"rho":-0.08897928336997983,"breakevenPct":1.222899017479996},{"delta":0.75,"premium":10.828904991948471,"strike":152.37520128824477,"iv":0.2990898550724638,"gamma":0.025869726247987116,"theta":-0.05207165861513687,"vega":0.125458615136876,"rho":-0.09579916649702826,"breakevenPct":0.898763357630549},{"delta":0.8,"premium":12.378824476650566,"strike":154.38808373590982,"iv":0.29764057971014496,"gamma":0.02313220611916264,"theta":-0.043657809983896935,"vega":0.1116099838969404,"rho":-0.10261904962407668,"breakevenPct":0.574627697781102},{"delta":0.85,"premium":15.49158415841584,"strike":157.87128712871288,"iv":0.31391089108910886,"gamma":0.018452475247524757,"theta":-0.035357425742574264,"vega":0.09310099009900992,"rho":-0.11060859254586589,"breakevenPct":0.3152678216782008},{"delta":0.9,"premium":19.266996699669967,"strike":161.996699669967,"iv":0.3233848184818482,"gamma":0.013243894389438944,"theta":-0.02303333333333333,"vega":0.0696013201320132,"rho":-0.11910948739377844,"breakevenPct":0.16528222870595935}]},"raw":{"call":[{"delta":0.1,"premium":0.5862880968307256,"strike":162.5807935446183,"iv":0.32829645222327636,"gamma":0.013769046586712626,"theta":-0.040356390159038455,"vega":0.07025792301931785,"rho":0.010250152025790412,"breakevenPct":14.238662494888338},{"delta":0.15,"premium":0.7575999999999999,"strike":154.57333333333332,"iv":0.24900666666666668,"gamma":0.023124000000000002,"theta":-0.04213733333333333,"vega":0.09311946666666666,"rho":0.015500242412900989,"breakevenPct":8.752316273425267},{"delta":0.2,"premium":1.0575999999999999,"strike":152.35111111111112,"iv":0.24122888888888888,"gamma":0.028457333333333334,"theta":-0.04858177777777778,"vega":0.11040835555555556,"rho":0.02071242574557927,"breakevenPct":7.406505013730373},{"delta":0.25,"premium":1.3576,"strike":150.1288888888889,"iv":0.23345111111111114,"gamma":0.03379066666666666,"theta":-0.05502622222222222,"vega":0.12769724444444444,"rho":0.02592460907825755,"breakevenPct":6.06069375403548},{"delta":0.3,"premium":1.8058677469942497,"strike":148.76894929430213,"iv":0.23543748039728177,"gamma":0.0356511238891793,"theta":-0.05975791949817041,"vega":0.13616016727652902,"rho":0.03117823005002425,"breakevenPct":5.422402185322678},{"delta":0.35,"premium":2.2632645060115,"strike":147.4621014113957,"iv":0.2380250392054365,"gamma":0.037297752221641396,"theta":-0.06438416100365917,"vega":0.14407966544694198,"rho":0.036434402383857964,"breakevenPct":4.827673400131066},{"delta":0.4,"premium":2.7206612650287507,"strike":146.15525352848928,"iv":0.24061259801359122,"gamma":0.0389443805541035,"theta":-0.06901040250914794,"vega":0.15199916361735494,"rho":0.04169057471769169,"breakevenPct":4.232944614939453},{"delta":0.45,"premium":3.2158157894736847,"strike":144.84736842105264,"iv":0.24369673684210527,"gamma":0.040226,"theta":-0.07328926315789473,"vega":0.158768,"rho":0.04693482717795942,"breakevenPct":3.6639250931361076},{"delta":0.5,"premium":3.9987105263157896,"strike":143.53157894736842,"iv":0.2505651578947369,"gamma":0.038726,"theta":-0.07492084210526316,"vega":0.156768,"rho":0.0520882419810519,"breakevenPct":3.290827888877824},{"delta":0.55,"premium":4.781605263157895,"strike":142.2157894736842,"iv":0.25743357894736846,"gamma":0.037225999999999995,"theta":-0.07655242105263158,"vega":0.154768,"rho":0.05724165678414438,"breakevenPct":2.91773068461954},{"delta":0.6,"premium":5.5645,"strike":140.9,"iv":0.26430200000000004,"gamma":0.035726,"theta":-0.07818399999999999,"vega":0.15276800000000001,"rho":0.06239507158723685,"breakevenPct":2.5446334803612567},{"delta":0.65,"premium":6.360948321790091,"strike":139.57911561001598,"iv":0.266340010655301,"gamma":0.034077091102823656,"theta":-0.07722083111347895,"vega":0.14748577517314865,"rho":0.06754720652113635,"breakevenPct":2.177458469373419},{"delta":0.7,"premium":7.186734150239744,"strike":138.24720298348427,"iv":0.25792232285562067,"gamma":0.03210586041555674,"theta":-0.07064118273841236,"vega":0.13509898774640383,"rho":0.07269657110526367,"breakevenPct":1.8231023830595867},{"delta":0.75,"premium":8.012519978689397,"strike":136.9152903569526,"iv":0.24950463505594034,"gamma":0.030134629728289824,"theta":-0.06406153436334576,"vega":0.12271220031965901,"rho":0.077845935689391,"breakevenPct":1.4687462967457536},{"delta":0.8,"premium":8.838305807139053,"strike":135.5833777304209,"iv":0.24108694725625998,"gamma":0.028163399041022906,"theta":-0.05748188598827916,"vega":0.1103254128929142,"rho":0.08299530027351833,"breakevenPct":1.1143902104319205},{"delta":0.85,"premium":10.174897959183673,"strike":133.8530612244898,"iv":0.23361510204081634,"gamma":0.023928,"theta":-0.04902587755102041,"vega":0.09120555102040816,"rho":0.08786349370343476,"breakevenPct":0.8387307874210217},{"delta":0.9,"premium":11.909591836734695,"strike":131.81224489795918,"iv":0.22688040816326532,"gamma":0.017928,"theta":-0.039107510204081625,"vega":0.06683820408163263,"rho":0.09251255374270284,"breakevenPct":0.6244043511124088}],"put":[{"delta":0.1,"premium":0.7804878048780488,"strike":125.1219512195122,"iv":0.3914585365853659,"gamma":0.011136585365853657,"theta":-0.04598292682926829,"vega":0.07057560975609756,"rho":-0.01272969251543469,"breakevenPct":12.944435052416068},{"delta":0.15,"premium":1.081081081081081,"strike":130.54054054054055,"iv":0.3309027027027027,"gamma":0.017475675675675675,"theta":-0.05059729729729729,"vega":0.0932108108108108,"rho":-0.019026173819605686,"breakevenPct":9.361156998208045},{"delta":0.2,"premium":1.4864864864864864,"strike":133.24324324324326,"iv":0.3164162162162162,"gamma":0.021854054054054054,"theta":-0.05708378378378379,"vega":0.11126486486486487,"rho":-0.02529743155220899,"breakevenPct":7.752743291495662},{"delta":0.25,"premium":1.9390243902439024,"strike":135.609756097561,"iv":0.30609756097560975,"gamma":0.025529268292682927,"theta":-0.06270243902439024,"vega":0.12663414634146342,"rho":-0.031566086578689416,"breakevenPct":6.41270621905968},{"delta":0.3,"premium":2.479094076655052,"strike":137.35191637630663,"iv":0.3035191637630662,"gamma":0.027898606271777003,"theta":-0.06670940766550523,"vega":0.13701742160278746,"rho":-0.03782990800808453,"breakevenPct":5.571082895994154},{"delta":0.35,"premium":3.019163763066202,"strike":139.09407665505228,"iv":0.30094076655052265,"gamma":0.03026794425087108,"theta":-0.07071637630662021,"vega":0.14740069686411147,"rho":-0.044093729437479634,"breakevenPct":4.7294595729286275},{"delta":0.4,"premium":3.650578210590384,"strike":140.7303712720633,"iv":0.299161777236762,"gamma":0.031748326232501525,"theta":-0.0728,"vega":0.15382251978088862,"rho":-0.05038507987769496,"breakevenPct":4.02590977982714},{"delta":0.45,"premium":4.380949482653683,"strike":142.25197808886185,"iv":0.2982488131466829,"gamma":0.03226567255021302,"theta":-0.0728,"vega":0.15595276932440658,"rho":-0.0567062534129655,"breakevenPct":3.4719396441866954},{"delta":0.5,"premium":5.111320754716981,"strike":143.77358490566039,"iv":0.29733584905660376,"gamma":0.03278301886792453,"theta":-0.0728,"vega":0.15808301886792453,"rho":-0.06302742694823604,"breakevenPct":2.9179695085462507},{"delta":0.55,"premium":5.912408759124089,"strike":145.32183145321832,"iv":0.2968703384207034,"gamma":0.03293609820836098,"theta":-0.07210484406104845,"vega":0.15864140676841407,"rho":-0.06938576522919454,"breakevenPct":2.394859137370142},{"delta":0.6,"premium":7.007299270072993,"strike":146.98075646980757,"iv":0.29826383543463836,"gamma":0.0315757796947578,"theta":-0.06852156602521567,"vega":0.15266927670869276,"rho":-0.07589850961852665,"breakevenPct":1.9999599525767928},{"delta":0.65,"premium":8.102189781021899,"strike":148.63968148639682,"iv":0.29965733244857334,"gamma":0.03021546118115461,"theta":-0.06493828798938288,"vega":0.14669714664897146,"rho":-0.08241125400785879,"breakevenPct":1.6050607677834428},{"delta":0.7,"premium":9.278985507246377,"strike":150.36231884057972,"iv":0.30053913043478264,"gamma":0.028607246376811595,"theta":-0.06048550724637681,"vega":0.1393072463768116,"rho":-0.08897928336997983,"breakevenPct":1.222899017479996},{"delta":0.75,"premium":10.828904991948471,"strike":152.37520128824477,"iv":0.2990898550724638,"gamma":0.025869726247987116,"theta":-0.05207165861513687,"vega":0.125458615136876,"rho":-0.09579916649702826,"breakevenPct":0.898763357630549},{"delta":0.8,"premium":12.378824476650566,"strike":154.38808373590982,"iv":0.29764057971014496,"gamma":0.02313220611916264,"theta":-0.043657809983896935,"vega":0.1116099838969404,"rho":-0.10261904962407668,"breakevenPct":0.574627697781102},{"delta":0.85,"premium":15.49158415841584,"strike":157.87128712871288,"iv":0.31391089108910886,"gamma":0.018452475247524757,"theta":-0.035357425742574264,"vega":0.09310099009900992,"rho":-0.11060859254586589,"breakevenPct":0.3152678216782008},{"delta":0.9,"premium":19.266996699669967,"strike":161.996699669967,"iv":0.3233848184818482,"gamma":0.013243894389438944,"theta":-0.02303333333333333,"vega":0.0696013201320132,"rho":-0.11910948739377844,"breakevenPct":0.16528222870595935}]}},"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"}}