{"symbol":"FSV","url":"https://intraalpha.com/companies/FSV","capturedAt":"2026-10-22T22:05:05.299Z","state":"ready","quote":{"symbol":"FSV","last_price":147.22,"prev_close":136.59,"regular_close":147.22,"change":10.63,"change_pct":7.7824,"regular_change":10.63,"regular_change_pct":7.7824,"extended_change":0,"extended_change_pct":0,"bid":59.26,"ask":230.71,"bid_size":100,"ask_size":100,"volume":192385,"vwap":145.790061,"open":136.8,"high":147.65,"low":136.8,"close":147.22,"trade_count":5653,"last_trade_at":"2026-10-22T20:00:00.415390507Z","last_quote_at":"2026-10-22T20:11:49.641230991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:04:55.585680743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FSV","fetched_at":"2026-10-22T22:05:04.792081+00:00","name":"FirstService Corp","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"FirstService Corporation provides residential property management and other essential property services to residential and commercial clients in the United States and Canada. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6048699000,"ebitda":539502000,"pe_ratio":39.35,"peg_ratio":2.17,"book_value":27.59,"dividend_per_share":1.16,"dividend_yield":0.0087,"eps":3.52,"revenue_ttm":5597270000,"gross_profit_ttm":1867740000,"profit_margin":0.0288,"operating_margin_ttm":0.0715,"return_on_assets_ttm":0.0495,"return_on_equity_ttm":0.12,"quarterly_earnings_growth":-0.011,"quarterly_revenue_growth":0.024,"analyst_target_price":173.25,"analyst_number":3,"beta":0.912,"fifty_two_week_high":170.42,"fifty_two_week_low":118.87,"fifty_day_ma":135.66,"two_hundred_day_ma":142.66,"shares_outstanding":43669800,"forward_pe":19.46,"price_to_sales":1.081,"price_to_book":4.642,"ev_to_revenue":1.26,"ev_to_ebitda":12.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:04.792081+00:00"},"optionObservedAt":"2026-10-22T19:50:02.452Z","bars":[{"c":131.255,"h":133.46,"l":131.255,"n":63,"o":131.98,"t":"2026-10-15T13:30:00Z","v":2112,"vw":132.089978},{"c":132.32,"h":132.32,"l":132.32,"n":2,"o":132.32,"t":"2026-10-15T13:35:00Z","v":128,"vw":132.32},{"c":133.59,"h":133.59,"l":132.69,"n":141,"o":132.69,"t":"2026-10-15T13:45:00Z","v":4953,"vw":133.259982},{"c":133.595,"h":133.88,"l":133.575,"n":27,"o":133.88,"t":"2026-10-15T13:50:00Z","v":656,"vw":133.7225},{"c":134.31,"h":134.31,"l":133.6,"n":40,"o":133.6,"t":"2026-10-15T13:55:00Z","v":1198,"vw":133.937368},{"c":134.69,"h":135,"l":134.285,"n":55,"o":134.285,"t":"2026-10-15T14:00:00Z","v":2195,"vw":134.7305},{"c":134.705,"h":135.18,"l":134.705,"n":32,"o":135.08,"t":"2026-10-15T14:05:00Z","v":975,"vw":134.93875},{"c":134.65,"h":134.78,"l":134.59,"n":38,"o":134.59,"t":"2026-10-15T14:10:00Z","v":1109,"vw":134.674},{"c":134.04,"h":134.765,"l":134.04,"n":45,"o":134.595,"t":"2026-10-15T14:15:00Z","v":1598,"vw":134.540938},{"c":134.025,"h":134.025,"l":133.995,"n":8,"o":133.995,"t":"2026-10-15T14:20:00Z","v":278,"vw":134.007605},{"c":133.53,"h":134.045,"l":133.53,"n":55,"o":134,"t":"2026-10-15T14:25:00Z","v":1380,"vw":133.876875},{"c":133.915,"h":133.96,"l":133.79,"n":10,"o":133.79,"t":"2026-10-15T14:30:00Z","v":540,"vw":133.909},{"c":133.57,"h":133.84434,"l":133.57,"n":38,"o":133.84434,"t":"2026-10-15T14:35:00Z","v":842,"vw":133.716462},{"c":133.285,"h":133.285,"l":133.285,"n":14,"o":133.285,"t":"2026-10-15T14:40:00Z","v":235,"vw":133.285},{"c":133.6,"h":133.6,"l":133.09,"n":108,"o":133.09,"t":"2026-10-15T14:45:00Z","v":2554,"vw":133.272957},{"c":133.885,"h":134.07,"l":133.87,"n":24,"o":133.87,"t":"2026-10-15T14:50:00Z","v":557,"vw":133.92375},{"c":134.24,"h":134.24,"l":134.01,"n":25,"o":134.01,"t":"2026-10-15T15:00:00Z","v":909,"vw":134.056},{"c":134.36,"h":134.36,"l":134.175,"n":79,"o":134.255,"t":"2026-10-15T15:05:00Z","v":2361,"vw":134.269112},{"c":134.57,"h":134.57,"l":134.55,"n":14,"o":134.55,"t":"2026-10-15T15:10:00Z","v":260,"vw":134.560291},{"c":134.415,"h":134.535,"l":134.225,"n":70,"o":134.28,"t":"2026-10-15T15:15:00Z","v":3747,"vw":134.459686},{"c":134.185,"h":134.185,"l":134.185,"n":26,"o":134.185,"t":"2026-10-15T15:30:00Z","v":941,"vw":134.185},{"c":133.88,"h":133.89,"l":133.77,"n":17,"o":133.82,"t":"2026-10-15T15:35:00Z","v":670,"vw":133.825618},{"c":133.8,"h":133.8,"l":133.8,"n":5,"o":133.8,"t":"2026-10-15T15:40:00Z","v":114,"vw":133.8},{"c":133.72,"h":133.81,"l":133.72,"n":13,"o":133.81,"t":"2026-10-15T15:45:00Z","v":713,"vw":133.736514},{"c":133.665,"h":133.665,"l":133.665,"n":10,"o":133.665,"t":"2026-10-15T15:50:00Z","v":183,"vw":133.665},{"c":133.575,"h":133.65,"l":133.575,"n":36,"o":133.65,"t":"2026-10-15T15:55:00Z","v":1202,"vw":133.600711},{"c":133.34,"h":133.57,"l":133.34,"n":30,"o":133.57,"t":"2026-10-15T16:00:00Z","v":535,"vw":133.455},{"c":133.37,"h":133.37,"l":133.095,"n":44,"o":133.295,"t":"2026-10-15T16:05:00Z","v":1334,"vw":133.264444},{"c":133.27,"h":133.39,"l":133.155,"n":54,"o":133.26,"t":"2026-10-15T16:20:00Z","v":2069,"vw":133.276154},{"c":133.41,"h":133.49,"l":133.41,"n":37,"o":133.45,"t":"2026-10-15T16:25:00Z","v":1167,"vw":133.453333},{"c":133.72,"h":133.7299,"l":133.515,"n":15,"o":133.7299,"t":"2026-10-15T16:30:00Z","v":1089,"vw":133.684382},{"c":133.685,"h":133.72,"l":133.665,"n":29,"o":133.72,"t":"2026-10-15T16:35:00Z","v":578,"vw":133.69},{"c":133.74,"h":133.74,"l":133.735,"n":17,"o":133.735,"t":"2026-10-15T16:40:00Z","v":305,"vw":133.7375},{"c":133.83,"h":133.86,"l":133.83,"n":15,"o":133.86,"t":"2026-10-15T16:45:00Z","v":590,"vw":133.85},{"c":133.64,"h":133.87,"l":133.64,"n":51,"o":133.76,"t":"2026-10-15T16:50:00Z","v":1881,"vw":133.791863},{"c":133.88,"h":133.88,"l":133.745,"n":25,"o":133.745,"t":"2026-10-15T16:55:00Z","v":628,"vw":133.799},{"c":134.14,"h":134.14,"l":134.08,"n":19,"o":134.08,"t":"2026-10-15T17:00:00Z","v":431,"vw":134.110297},{"c":134.06,"h":134.06,"l":134.06,"n":8,"o":134.06,"t":"2026-10-15T17:05:00Z","v":368,"vw":134.06},{"c":133.74,"h":134.19,"l":133.66,"n":83,"o":134.19,"t":"2026-10-15T17:10:00Z","v":3570,"vw":133.914262},{"c":133.97,"h":133.97,"l":133.84,"n":88,"o":133.84,"t":"2026-10-15T17:20:00Z","v":1878,"vw":133.888229},{"c":133.97,"h":133.97,"l":133.97,"n":4,"o":133.97,"t":"2026-10-15T17:25:00Z","v":122,"vw":133.97},{"c":134.64,"h":134.64,"l":134.49,"n":17,"o":134.49,"t":"2026-10-15T17:30:00Z","v":373,"vw":134.565},{"c":135.135,"h":135.135,"l":134.7,"n":48,"o":134.77,"t":"2026-10-15T17:40:00Z","v":1895,"vw":134.847692},{"c":135.545,"h":135.695,"l":135.49,"n":38,"o":135.49,"t":"2026-10-15T17:45:00Z","v":1601,"vw":135.55364},{"c":135.24,"h":135.565,"l":135.24,"n":58,"o":135.565,"t":"2026-10-15T17:55:00Z","v":1911,"vw":135.382997},{"c":135.115,"h":135.13,"l":135.115,"n":24,"o":135.13,"t":"2026-10-15T18:00:00Z","v":646,"vw":135.1225},{"c":134.97,"h":134.97,"l":134.97,"n":15,"o":134.97,"t":"2026-10-15T18:05:00Z","v":304,"vw":134.97},{"c":135.01,"h":135.01,"l":134.91,"n":35,"o":134.91,"t":"2026-10-15T18:15:00Z","v":1235,"vw":134.995714},{"c":135.02,"h":135.02,"l":135.02,"n":3,"o":135.02,"t":"2026-10-15T18:20:00Z","v":105,"vw":135.02},{"c":135.02,"h":135.02,"l":135.015,"n":8,"o":135.015,"t":"2026-10-15T18:25:00Z","v":500,"vw":135.016393},{"c":134.895,"h":134.96,"l":134.895,"n":22,"o":134.93,"t":"2026-10-15T18:35:00Z","v":634,"vw":134.928333},{"c":134.89,"h":134.89,"l":134.89,"n":14,"o":134.89,"t":"2026-10-15T18:40:00Z","v":361,"vw":134.89},{"c":134.945,"h":134.97,"l":134.8,"n":70,"o":134.95,"t":"2026-10-15T18:45:00Z","v":1857,"vw":134.904286},{"c":134.91,"h":134.915,"l":134.83,"n":35,"o":134.91,"t":"2026-10-15T18:50:00Z","v":1142,"vw":134.892183},{"c":134.615,"h":134.615,"l":134.61,"n":12,"o":134.61,"t":"2026-10-15T18:55:00Z","v":378,"vw":134.613333},{"c":134.765,"h":134.8,"l":134.625,"n":28,"o":134.625,"t":"2026-10-15T19:00:00Z","v":1312,"vw":134.7525},{"c":134.69,"h":134.69,"l":134.54,"n":20,"o":134.67,"t":"2026-10-15T19:05:00Z","v":776,"vw":134.645399},{"c":134.52,"h":134.52,"l":134.52,"n":2,"o":134.52,"t":"2026-10-15T19:10:00Z","v":101,"vw":134.52},{"c":134.5,"h":134.6,"l":134.45,"n":43,"o":134.57,"t":"2026-10-15T19:15:00Z","v":1761,"vw":134.529936},{"c":134.6,"h":134.6,"l":134.58,"n":13,"o":134.58,"t":"2026-10-15T19:20:00Z","v":453,"vw":134.586667},{"c":134.575,"h":134.575,"l":134.575,"n":7,"o":134.575,"t":"2026-10-15T19:25:00Z","v":190,"vw":134.575},{"c":134.83,"h":134.855,"l":134.595,"n":58,"o":134.6,"t":"2026-10-15T19:30:00Z","v":1434,"vw":134.711667},{"c":134.62,"h":134.835,"l":134.62,"n":76,"o":134.83,"t":"2026-10-15T19:35:00Z","v":4498,"vw":134.692833},{"c":134.74,"h":134.74,"l":134.63,"n":27,"o":134.63,"t":"2026-10-15T19:40:00Z","v":682,"vw":134.685},{"c":134.815,"h":134.93,"l":134.815,"n":32,"o":134.93,"t":"2026-10-15T19:45:00Z","v":1050,"vw":134.86},{"c":134.71,"h":135.055,"l":134.69,"n":264,"o":134.77,"t":"2026-10-15T19:50:00Z","v":6727,"vw":134.865898},{"c":134.95,"h":135.065,"l":134.61,"n":306,"o":134.81,"t":"2026-10-15T19:55:00Z","v":9066,"vw":134.887827},{"c":135.07,"h":135.07,"l":135.07,"n":14,"o":135.07,"t":"2026-10-15T20:00:00Z","v":10206,"vw":135.07},{"c":135.64,"h":135.91,"l":135.34,"n":14,"o":135.91,"t":"2026-10-16T13:30:00Z","v":598,"vw":135.726594},{"c":136.04,"h":136.04,"l":135.605,"n":4,"o":135.605,"t":"2026-10-16T13:35:00Z","v":216,"vw":135.8225},{"c":136.19,"h":136.19,"l":135.99,"n":8,"o":135.99,"t":"2026-10-16T13:40:00Z","v":565,"vw":136.055},{"c":136.6,"h":136.6,"l":136.17,"n":33,"o":136.38,"t":"2026-10-16T13:45:00Z","v":1868,"vw":136.254749},{"c":137.105,"h":137.105,"l":137.105,"n":7,"o":137.105,"t":"2026-10-16T13:50:00Z","v":180,"vw":137.105},{"c":136.94,"h":137.315,"l":136.94,"n":106,"o":137.0825,"t":"2026-10-16T14:00:00Z","v":2907,"vw":137.125318},{"c":136.76,"h":136.76,"l":136.76,"n":5,"o":136.76,"t":"2026-10-16T14:05:00Z","v":191,"vw":136.76},{"c":136.11,"h":136.11,"l":135.885,"n":11,"o":135.885,"t":"2026-10-16T14:20:00Z","v":234,"vw":135.992143},{"c":135.925,"h":135.925,"l":135.925,"n":12,"o":135.925,"t":"2026-10-16T14:25:00Z","v":138,"vw":135.925},{"c":135.98,"h":135.98,"l":135.71,"n":43,"o":135.73,"t":"2026-10-16T14:30:00Z","v":694,"vw":135.806667},{"c":135.38,"h":135.38,"l":135.3,"n":31,"o":135.3,"t":"2026-10-16T14:40:00Z","v":903,"vw":135.34},{"c":135.56,"h":135.56,"l":135.55,"n":9,"o":135.55,"t":"2026-10-16T14:45:00Z","v":274,"vw":135.555},{"c":135.6019,"h":135.71,"l":135.6019,"n":31,"o":135.71,"t":"2026-10-16T14:50:00Z","v":489,"vw":135.655415},{"c":136.07,"h":136.07,"l":135.715,"n":65,"o":135.715,"t":"2026-10-16T15:05:00Z","v":2940,"vw":135.870826},{"c":136.56,"h":136.58,"l":136.075,"n":54,"o":136.075,"t":"2026-10-16T15:10:00Z","v":1819,"vw":136.300556},{"c":136.75,"h":136.75,"l":136.57,"n":103,"o":136.59,"t":"2026-10-16T15:15:00Z","v":3071,"vw":136.646234},{"c":136.74,"h":136.74,"l":136.59,"n":12,"o":136.59,"t":"2026-10-16T15:20:00Z","v":562,"vw":136.665},{"c":137.03,"h":137.03,"l":136.535,"n":52,"o":136.535,"t":"2026-10-16T15:25:00Z","v":2125,"vw":136.689545},{"c":136.89,"h":137.255,"l":136.6,"n":84,"o":137,"t":"2026-10-16T15:30:00Z","v":3830,"vw":136.883654},{"c":136.65,"h":137.09,"l":136.57,"n":186,"o":136.93,"t":"2026-10-16T15:35:00Z","v":7944,"vw":136.803767},{"c":136.57,"h":136.77,"l":136.57,"n":27,"o":136.575,"t":"2026-10-16T15:40:00Z","v":1719,"vw":136.590168},{"c":136.605,"h":136.77,"l":136.58,"n":33,"o":136.58,"t":"2026-10-16T15:45:00Z","v":918,"vw":136.653427},{"c":136.42,"h":136.73,"l":136.35,"n":125,"o":136.58,"t":"2026-10-16T15:50:00Z","v":4639,"vw":136.549004},{"c":136.09,"h":136.245,"l":136.09,"n":17,"o":136.245,"t":"2026-10-16T15:55:00Z","v":689,"vw":136.1675},{"c":136.25,"h":136.315,"l":136.03,"n":88,"o":136.03,"t":"2026-10-16T16:00:00Z","v":2702,"vw":136.255835},{"c":136.445,"h":136.49,"l":136.445,"n":80,"o":136.49,"t":"2026-10-16T16:05:00Z","v":1383,"vw":136.45715},{"c":136.45,"h":136.48,"l":136.445,"n":23,"o":136.445,"t":"2026-10-16T16:10:00Z","v":1342,"vw":136.467728},{"c":136.19,"h":136.435,"l":136.19,"n":48,"o":136.435,"t":"2026-10-16T16:15:00Z","v":954,"vw":136.345},{"c":136.28,"h":136.28,"l":136.2,"n":11,"o":136.2,"t":"2026-10-16T16:20:00Z","v":487,"vw":136.24},{"c":136.42,"h":136.42,"l":136.28,"n":35,"o":136.29,"t":"2026-10-16T16:25:00Z","v":1124,"vw":136.317},{"c":136.05,"h":136.27,"l":136.05,"n":48,"o":136.27,"t":"2026-10-16T16:30:00Z","v":801,"vw":136.16},{"c":135.4495,"h":135.62,"l":135.42,"n":22,"o":135.42,"t":"2026-10-16T16:35:00Z","v":738,"vw":135.52637},{"c":135.595,"h":135.595,"l":135.595,"n":5,"o":135.595,"t":"2026-10-16T16:40:00Z","v":163,"vw":135.595},{"c":136.38,"h":136.38,"l":135.65,"n":90,"o":135.65,"t":"2026-10-16T16:45:00Z","v":2437,"vw":135.882516},{"c":135.94,"h":136,"l":135.94,"n":24,"o":136,"t":"2026-10-16T16:50:00Z","v":557,"vw":135.97},{"c":136.16,"h":136.16,"l":135.97,"n":39,"o":135.97,"t":"2026-10-16T16:55:00Z","v":787,"vw":136.096667},{"c":135.71,"h":135.985,"l":135.57,"n":68,"o":135.57,"t":"2026-10-16T17:10:00Z","v":2902,"vw":135.739858},{"c":135.975,"h":135.975,"l":135.975,"n":30,"o":135.975,"t":"2026-10-16T17:15:00Z","v":444,"vw":135.975},{"c":136.02,"h":136.02,"l":135.97,"n":39,"o":135.97,"t":"2026-10-16T17:20:00Z","v":935,"vw":135.986667},{"c":135.74,"h":135.83,"l":135.74,"n":59,"o":135.83,"t":"2026-10-16T17:25:00Z","v":608,"vw":135.785},{"c":135.8,"h":135.8,"l":135.8,"n":11,"o":135.8,"t":"2026-10-16T17:30:00Z","v":193,"vw":135.8},{"c":136.44,"h":136.44,"l":135.95,"n":61,"o":135.95,"t":"2026-10-16T17:40:00Z","v":1279,"vw":136.181667},{"c":136,"h":136,"l":136,"n":19,"o":136,"t":"2026-10-16T17:45:00Z","v":452,"vw":136},{"c":135.51,"h":135.93,"l":135.51,"n":58,"o":135.8406,"t":"2026-10-16T17:50:00Z","v":8977,"vw":135.905966},{"c":134.955,"h":134.955,"l":134.955,"n":11,"o":134.955,"t":"2026-10-16T17:55:00Z","v":362,"vw":134.955},{"c":134.69,"h":134.84,"l":134.65,"n":36,"o":134.84,"t":"2026-10-16T18:00:00Z","v":1601,"vw":134.807526},{"c":134.8,"h":134.8,"l":134.8,"n":20,"o":134.8,"t":"2026-10-16T18:05:00Z","v":379,"vw":134.8},{"c":134.94,"h":134.94,"l":134.94,"n":24,"o":134.94,"t":"2026-10-16T18:10:00Z","v":448,"vw":134.94},{"c":134.965,"h":135.15,"l":134.965,"n":15,"o":135.15,"t":"2026-10-16T18:20:00Z","v":403,"vw":135.0575},{"c":134.72,"h":134.98,"l":134.72,"n":49,"o":134.975,"t":"2026-10-16T18:25:00Z","v":1181,"vw":134.823},{"c":134.76,"h":134.76,"l":134.74,"n":18,"o":134.74,"t":"2026-10-16T18:30:00Z","v":290,"vw":134.75},{"c":134.73,"h":134.735,"l":134.73,"n":13,"o":134.735,"t":"2026-10-16T18:35:00Z","v":408,"vw":134.731667},{"c":135,"h":135.05,"l":134.9,"n":55,"o":134.9,"t":"2026-10-16T18:40:00Z","v":959,"vw":134.971},{"c":134.94,"h":135.01,"l":134.8296,"n":42,"o":135.01,"t":"2026-10-16T18:45:00Z","v":1352,"vw":134.925507},{"c":135.005,"h":135.005,"l":134.99,"n":21,"o":134.99,"t":"2026-10-16T18:50:00Z","v":374,"vw":134.9975},{"c":135.195,"h":135.195,"l":134.995,"n":70,"o":134.995,"t":"2026-10-16T18:55:00Z","v":1127,"vw":135.124167},{"c":135.21,"h":135.21,"l":135.21,"n":9,"o":135.21,"t":"2026-10-16T19:00:00Z","v":238,"vw":135.21},{"c":135.28,"h":135.28,"l":135.28,"n":15,"o":135.28,"t":"2026-10-16T19:05:00Z","v":207,"vw":135.28},{"c":135.2,"h":135.39,"l":135.05,"n":62,"o":135.16,"t":"2026-10-16T19:10:00Z","v":1398,"vw":135.227596},{"c":135.15,"h":135.15,"l":135.15,"n":11,"o":135.15,"t":"2026-10-16T19:15:00Z","v":288,"vw":135.15},{"c":135.045,"h":135.1,"l":135.045,"n":30,"o":135.1,"t":"2026-10-16T19:20:00Z","v":1074,"vw":135.067},{"c":135.6,"h":135.66,"l":135.16,"n":172,"o":135.16,"t":"2026-10-16T19:25:00Z","v":6220,"vw":135.444875},{"c":135.54,"h":135.57,"l":135.54,"n":55,"o":135.56,"t":"2026-10-16T19:30:00Z","v":1374,"vw":135.552071},{"c":135.17,"h":135.98,"l":135.17,"n":431,"o":135.545,"t":"2026-10-16T19:35:00Z","v":22309,"vw":135.585732},{"c":135.275,"h":135.365,"l":135.1,"n":105,"o":135.18,"t":"2026-10-16T19:40:00Z","v":3971,"vw":135.205369},{"c":135.55,"h":135.55,"l":135.43,"n":68,"o":135.43,"t":"2026-10-16T19:45:00Z","v":1775,"vw":135.461937},{"c":135.57,"h":135.78,"l":135.55,"n":54,"o":135.55,"t":"2026-10-16T19:50:00Z","v":1503,"vw":135.627342},{"c":135.7599,"h":135.82,"l":135.585,"n":498,"o":135.585,"t":"2026-10-16T19:55:00Z","v":9231,"vw":135.712535},{"c":135.67,"h":135.67,"l":135.67,"n":10,"o":135.67,"t":"2026-10-16T20:00:00Z","v":11352,"vw":135.67},{"c":134.85,"h":135.205,"l":134.85,"n":14,"o":135.01,"t":"2026-10-19T13:30:00Z","v":610,"vw":135.02129},{"c":133.72,"h":134.26,"l":133.72,"n":24,"o":134.26,"t":"2026-10-19T13:40:00Z","v":2190,"vw":134.021597},{"c":133.575,"h":133.575,"l":133.525,"n":5,"o":133.525,"t":"2026-10-19T13:45:00Z","v":323,"vw":133.547801},{"c":133.27,"h":133.32,"l":133.26,"n":13,"o":133.32,"t":"2026-10-19T13:55:00Z","v":754,"vw":133.294},{"c":133.455,"h":133.72,"l":133.455,"n":26,"o":133.55,"t":"2026-10-19T14:00:00Z","v":1592,"vw":133.514722},{"c":133.69,"h":133.7,"l":133.66,"n":13,"o":133.69,"t":"2026-10-19T14:05:00Z","v":1006,"vw":133.686},{"c":133.21,"h":133.42,"l":133.21,"n":31,"o":133.42,"t":"2026-10-19T14:10:00Z","v":1045,"vw":133.302511},{"c":133.45,"h":133.45,"l":133.255,"n":26,"o":133.255,"t":"2026-10-19T14:20:00Z","v":491,"vw":133.3525},{"c":133.35,"h":133.48,"l":133.35,"n":64,"o":133.46,"t":"2026-10-19T14:30:00Z","v":2187,"vw":133.444167},{"c":133.5076,"h":133.5076,"l":133.5076,"n":8,"o":133.5076,"t":"2026-10-19T14:35:00Z","v":978,"vw":133.5076},{"c":133.43,"h":133.58,"l":133.43,"n":9,"o":133.58,"t":"2026-10-19T14:40:00Z","v":227,"vw":133.505},{"c":133.05,"h":133.05,"l":132.92,"n":33,"o":133.05,"t":"2026-10-19T14:45:00Z","v":1019,"vw":133.024359},{"c":133.17,"h":133.17,"l":133.06,"n":15,"o":133.06,"t":"2026-10-19T14:50:00Z","v":690,"vw":133.108},{"c":133.36,"h":133.36,"l":133.14,"n":7,"o":133.14,"t":"2026-10-19T14:55:00Z","v":231,"vw":133.25},{"c":133.9,"h":133.9,"l":133.68,"n":27,"o":133.7,"t":"2026-10-19T15:10:00Z","v":1482,"vw":133.821923},{"c":133.66,"h":133.72,"l":133.66,"n":26,"o":133.72,"t":"2026-10-19T15:30:00Z","v":486,"vw":133.69},{"c":133.605,"h":133.605,"l":133.605,"n":25,"o":133.605,"t":"2026-10-19T15:35:00Z","v":1461,"vw":133.605},{"c":133.23,"h":133.23,"l":133.23,"n":18,"o":133.23,"t":"2026-10-19T15:40:00Z","v":563,"vw":133.23},{"c":133.38,"h":133.38,"l":133.35,"n":11,"o":133.35,"t":"2026-10-19T15:45:00Z","v":374,"vw":133.366667},{"c":133.43,"h":133.5,"l":133.43,"n":16,"o":133.5,"t":"2026-10-19T15:50:00Z","v":784,"vw":133.488333},{"c":133.12,"h":133.4165,"l":133.12,"n":16,"o":133.31,"t":"2026-10-19T16:00:00Z","v":804,"vw":133.278652},{"c":133.27,"h":133.27,"l":133.27,"n":23,"o":133.27,"t":"2026-10-19T16:15:00Z","v":201,"vw":133.27},{"c":133.12,"h":133.12,"l":133.12,"n":4,"o":133.12,"t":"2026-10-19T16:25:00Z","v":116,"vw":133.12},{"c":133.04,"h":133.04,"l":133.04,"n":4,"o":133.04,"t":"2026-10-19T16:40:00Z","v":822,"vw":133.04},{"c":132.9375,"h":133.04,"l":132.9375,"n":25,"o":133.04,"t":"2026-10-19T16:45:00Z","v":627,"vw":132.9755},{"c":132.95,"h":132.95,"l":132.95,"n":3,"o":132.95,"t":"2026-10-19T16:50:00Z","v":228,"vw":132.95},{"c":132.95,"h":132.95,"l":132.95,"n":4,"o":132.95,"t":"2026-10-19T16:55:00Z","v":123,"vw":132.95},{"c":133.0975,"h":133.12,"l":133.08,"n":36,"o":133.1,"t":"2026-10-19T17:00:00Z","v":948,"vw":133.1025},{"c":133.0875,"h":133.19,"l":133.07,"n":30,"o":133.07,"t":"2026-10-19T17:10:00Z","v":2011,"vw":133.131667},{"c":133.08,"h":133.085,"l":133.08,"n":14,"o":133.085,"t":"2026-10-19T17:15:00Z","v":340,"vw":133.083333},{"c":133.135,"h":133.21,"l":133.13,"n":20,"o":133.21,"t":"2026-10-19T17:20:00Z","v":511,"vw":133.17125},{"c":133.31,"h":133.31,"l":133.2799,"n":22,"o":133.2799,"t":"2026-10-19T17:25:00Z","v":619,"vw":133.288912},{"c":133.185,"h":133.185,"l":133.185,"n":7,"o":133.185,"t":"2026-10-19T17:35:00Z","v":134,"vw":133.185},{"c":133.2,"h":133.2,"l":133.185,"n":5,"o":133.185,"t":"2026-10-19T17:40:00Z","v":503,"vw":133.191},{"c":133.21,"h":133.21,"l":133.21,"n":5,"o":133.21,"t":"2026-10-19T17:45:00Z","v":124,"vw":133.21},{"c":133.21,"h":133.21,"l":133.21,"n":3,"o":133.21,"t":"2026-10-19T17:50:00Z","v":103,"vw":133.21},{"c":133.39,"h":133.39,"l":133.39,"n":23,"o":133.39,"t":"2026-10-19T17:55:00Z","v":913,"vw":133.39},{"c":133.615,"h":133.615,"l":133.365,"n":32,"o":133.49,"t":"2026-10-19T18:00:00Z","v":2149,"vw":133.493221},{"c":133.65,"h":133.7,"l":133.54,"n":20,"o":133.61,"t":"2026-10-19T18:05:00Z","v":941,"vw":133.622195},{"c":133.8537,"h":133.8537,"l":133.685,"n":20,"o":133.685,"t":"2026-10-19T18:15:00Z","v":615,"vw":133.80248},{"c":133.89,"h":134.0057,"l":133.83,"n":26,"o":134.0057,"t":"2026-10-19T18:20:00Z","v":757,"vw":133.932136},{"c":133.865,"h":133.865,"l":133.865,"n":2,"o":133.865,"t":"2026-10-19T18:25:00Z","v":183,"vw":133.865},{"c":133.69,"h":133.71,"l":133.69,"n":9,"o":133.71,"t":"2026-10-19T18:35:00Z","v":457,"vw":133.696667},{"c":133.65,"h":133.78,"l":133.6293,"n":20,"o":133.6293,"t":"2026-10-19T18:40:00Z","v":860,"vw":133.67393},{"c":133.7,"h":133.7,"l":133.7,"n":6,"o":133.7,"t":"2026-10-19T18:45:00Z","v":117,"vw":133.7},{"c":134.01,"h":134.01,"l":133.92,"n":44,"o":133.92,"t":"2026-10-19T18:50:00Z","v":779,"vw":133.965},{"c":134.05,"h":134.16,"l":134.05,"n":15,"o":134.16,"t":"2026-10-19T18:55:00Z","v":323,"vw":134.105},{"c":133.985,"h":133.99,"l":133.94,"n":36,"o":133.94,"t":"2026-10-19T19:05:00Z","v":1642,"vw":133.9675},{"c":133.95,"h":133.95,"l":133.95,"n":13,"o":133.95,"t":"2026-10-19T19:10:00Z","v":409,"vw":133.95},{"c":133.965,"h":133.965,"l":133.94,"n":30,"o":133.95,"t":"2026-10-19T19:15:00Z","v":1216,"vw":133.951315},{"c":133.82,"h":133.82,"l":133.82,"n":7,"o":133.82,"t":"2026-10-19T19:20:00Z","v":118,"vw":133.82},{"c":133.955,"h":133.955,"l":133.955,"n":11,"o":133.955,"t":"2026-10-19T19:25:00Z","v":216,"vw":133.955},{"c":133.955,"h":133.965,"l":133.955,"n":27,"o":133.965,"t":"2026-10-19T19:30:00Z","v":771,"vw":133.960495},{"c":133.955,"h":133.955,"l":133.955,"n":15,"o":133.955,"t":"2026-10-19T19:35:00Z","v":336,"vw":133.955},{"c":133.86,"h":133.91,"l":133.81,"n":126,"o":133.83,"t":"2026-10-19T19:40:00Z","v":4303,"vw":133.851175},{"c":133.7701,"h":133.89,"l":133.77,"n":48,"o":133.86,"t":"2026-10-19T19:45:00Z","v":2329,"vw":133.839717},{"c":133.72,"h":133.85,"l":133.69,"n":132,"o":133.77,"t":"2026-10-19T19:50:00Z","v":2318,"vw":133.772},{"c":133.53,"h":133.695,"l":133.38,"n":339,"o":133.685,"t":"2026-10-19T19:55:00Z","v":7043,"vw":133.519487},{"c":133.45,"h":133.45,"l":133.45,"n":11,"o":133.45,"t":"2026-10-19T20:00:00Z","v":6583,"vw":133.45},{"c":133.4,"h":133.45,"l":133.4,"n":4,"o":133.45,"t":"2026-10-20T08:25:00Z","v":202,"vw":133.425},{"c":134.19,"h":134.19,"l":134.19,"n":1,"o":134.19,"t":"2026-10-20T13:30:00Z","v":163,"vw":134.19},{"c":135.71,"h":136.07,"l":134.9,"n":46,"o":135.53,"t":"2026-10-20T13:35:00Z","v":1657,"vw":135.601111},{"c":136.4,"h":136.4,"l":136.26,"n":31,"o":136.26,"t":"2026-10-20T13:40:00Z","v":958,"vw":136.295},{"c":137.28,"h":137.28,"l":136.79,"n":25,"o":136.79,"t":"2026-10-20T13:45:00Z","v":875,"vw":137.01},{"c":137.14,"h":137.54,"l":136.89,"n":52,"o":137.505,"t":"2026-10-20T13:50:00Z","v":2378,"vw":137.161329},{"c":136.835,"h":137.34,"l":136.81,"n":27,"o":137.34,"t":"2026-10-20T13:55:00Z","v":990,"vw":137.069688},{"c":136.42,"h":136.9,"l":136.42,"n":76,"o":136.9,"t":"2026-10-20T14:00:00Z","v":2921,"vw":136.783906},{"c":136.6075,"h":136.64,"l":136.6075,"n":4,"o":136.64,"t":"2026-10-20T14:05:00Z","v":205,"vw":136.62375},{"c":136.535,"h":136.665,"l":136.535,"n":23,"o":136.665,"t":"2026-10-20T14:10:00Z","v":695,"vw":136.584455},{"c":136.605,"h":136.74,"l":136.525,"n":40,"o":136.525,"t":"2026-10-20T14:15:00Z","v":2667,"vw":136.566276},{"c":137.195,"h":137.1975,"l":136.85,"n":19,"o":136.85,"t":"2026-10-20T14:20:00Z","v":808,"vw":137.00375},{"c":137.69,"h":137.69,"l":137.2,"n":51,"o":137.2,"t":"2026-10-20T14:25:00Z","v":1464,"vw":137.503571},{"c":137.815,"h":137.815,"l":137.8,"n":11,"o":137.8,"t":"2026-10-20T14:30:00Z","v":354,"vw":137.808333},{"c":137.74,"h":137.785,"l":137.71,"n":17,"o":137.71,"t":"2026-10-20T14:35:00Z","v":646,"vw":137.737},{"c":137.84,"h":137.84,"l":137.84,"n":3,"o":137.84,"t":"2026-10-20T14:40:00Z","v":202,"vw":137.84},{"c":137.81,"h":137.81,"l":137.81,"n":15,"o":137.81,"t":"2026-10-20T14:45:00Z","v":366,"vw":137.81},{"c":138.26,"h":138.26,"l":137.83,"n":50,"o":137.83,"t":"2026-10-20T14:50:00Z","v":1721,"vw":138.09},{"c":138.53,"h":138.57,"l":138.38,"n":22,"o":138.38,"t":"2026-10-20T14:55:00Z","v":960,"vw":138.49625},{"c":138.14,"h":138.31,"l":138.14,"n":44,"o":138.31,"t":"2026-10-20T15:00:00Z","v":1312,"vw":138.228333},{"c":138.355,"h":138.355,"l":138.355,"n":14,"o":138.355,"t":"2026-10-20T15:05:00Z","v":147,"vw":138.355},{"c":138.305,"h":138.31,"l":138.05,"n":133,"o":138.295,"t":"2026-10-20T15:10:00Z","v":3245,"vw":138.216307},{"c":138.075,"h":138.16,"l":138.04,"n":22,"o":138.16,"t":"2026-10-20T15:20:00Z","v":494,"vw":138.10375},{"c":138.11,"h":138.11,"l":138.07,"n":3,"o":138.07,"t":"2026-10-20T15:25:00Z","v":203,"vw":138.09},{"c":138.03,"h":138.03,"l":137.89,"n":24,"o":137.97,"t":"2026-10-20T15:30:00Z","v":733,"vw":137.973333},{"c":138.085,"h":138.085,"l":138.085,"n":33,"o":138.085,"t":"2026-10-20T15:35:00Z","v":423,"vw":138.085},{"c":137.95,"h":138.12,"l":137.87,"n":31,"o":138.115,"t":"2026-10-20T15:40:00Z","v":843,"vw":138.046693},{"c":137.945,"h":137.95,"l":137.945,"n":16,"o":137.95,"t":"2026-10-20T15:45:00Z","v":697,"vw":137.949167},{"c":137.73,"h":137.82,"l":137.67,"n":61,"o":137.82,"t":"2026-10-20T15:50:00Z","v":1679,"vw":137.7515},{"c":137.865,"h":138.0299,"l":137.775,"n":54,"o":137.775,"t":"2026-10-20T15:55:00Z","v":4281,"vw":137.974077},{"c":138.015,"h":138.5,"l":138.015,"n":47,"o":138.47,"t":"2026-10-20T16:00:00Z","v":1232,"vw":138.32375},{"c":138.04,"h":138.2,"l":138.04,"n":23,"o":138.09,"t":"2026-10-20T16:05:00Z","v":1279,"vw":138.104724},{"c":138.07,"h":138.07,"l":138.0175,"n":28,"o":138.03,"t":"2026-10-20T16:10:00Z","v":2068,"vw":138.031375},{"c":138.04,"h":138.095,"l":138.04,"n":19,"o":138.095,"t":"2026-10-20T16:15:00Z","v":656,"vw":138.051667},{"c":137.935,"h":138.04,"l":137.78,"n":12,"o":138.04,"t":"2026-10-20T16:20:00Z","v":530,"vw":137.94875},{"c":137.79,"h":137.79,"l":137.79,"n":3,"o":137.79,"t":"2026-10-20T16:25:00Z","v":113,"vw":137.79},{"c":137.805,"h":137.81,"l":137.79,"n":11,"o":137.79,"t":"2026-10-20T16:30:00Z","v":779,"vw":137.806667},{"c":138.03,"h":138.03,"l":137.825,"n":31,"o":137.825,"t":"2026-10-20T16:40:00Z","v":730,"vw":137.91381},{"c":137.77,"h":138.03,"l":137.77,"n":49,"o":137.84,"t":"2026-10-20T16:45:00Z","v":911,"vw":137.9175},{"c":137.48,"h":137.83,"l":137.48,"n":30,"o":137.83,"t":"2026-10-20T16:50:00Z","v":1009,"vw":137.64677},{"c":137.59,"h":137.59,"l":137.4575,"n":59,"o":137.5,"t":"2026-10-20T16:55:00Z","v":1973,"vw":137.520938},{"c":137.6,"h":137.6,"l":137.6,"n":25,"o":137.6,"t":"2026-10-20T17:00:00Z","v":663,"vw":137.6},{"c":137.915,"h":137.915,"l":137.915,"n":5,"o":137.915,"t":"2026-10-20T17:05:00Z","v":142,"vw":137.915},{"c":137.68,"h":137.76,"l":137.65,"n":25,"o":137.76,"t":"2026-10-20T17:10:00Z","v":1337,"vw":137.685},{"c":137.68,"h":137.81,"l":137.68,"n":60,"o":137.81,"t":"2026-10-20T17:25:00Z","v":1684,"vw":137.759001},{"c":137.615,"h":137.83,"l":137.57,"n":61,"o":137.765,"t":"2026-10-20T17:30:00Z","v":4505,"vw":137.761875},{"c":137.66,"h":137.66,"l":137.66,"n":4,"o":137.66,"t":"2026-10-20T17:45:00Z","v":155,"vw":137.66},{"c":137.39,"h":137.665,"l":137.39,"n":31,"o":137.665,"t":"2026-10-20T17:50:00Z","v":721,"vw":137.5275},{"c":137.23,"h":137.23,"l":137.23,"n":10,"o":137.23,"t":"2026-10-20T17:55:00Z","v":208,"vw":137.23},{"c":137.33,"h":137.33,"l":137.33,"n":12,"o":137.33,"t":"2026-10-20T18:00:00Z","v":197,"vw":137.33},{"c":137.31,"h":137.325,"l":137.24,"n":24,"o":137.325,"t":"2026-10-20T18:05:00Z","v":697,"vw":137.291667},{"c":137.32,"h":137.35,"l":137.32,"n":21,"o":137.335,"t":"2026-10-20T18:10:00Z","v":404,"vw":137.335},{"c":137.55,"h":137.715,"l":137.46,"n":61,"o":137.46,"t":"2026-10-20T18:15:00Z","v":1057,"vw":137.557857},{"c":137.57,"h":137.57,"l":137.57,"n":4,"o":137.57,"t":"2026-10-20T18:20:00Z","v":135,"vw":137.57},{"c":137.67,"h":137.695,"l":137.67,"n":16,"o":137.695,"t":"2026-10-20T18:25:00Z","v":387,"vw":137.685},{"c":137.6548,"h":137.6548,"l":137.6548,"n":3,"o":137.6548,"t":"2026-10-20T18:30:00Z","v":224,"vw":137.6548},{"c":137.825,"h":137.95,"l":137.805,"n":32,"o":137.95,"t":"2026-10-20T18:35:00Z","v":893,"vw":137.845122},{"c":137.7,"h":137.7,"l":137.7,"n":9,"o":137.7,"t":"2026-10-20T18:40:00Z","v":144,"vw":137.7},{"c":137.8,"h":137.8,"l":137.8,"n":28,"o":137.8,"t":"2026-10-20T18:45:00Z","v":273,"vw":137.8},{"c":137.72,"h":137.845,"l":137.72,"n":13,"o":137.845,"t":"2026-10-20T18:50:00Z","v":296,"vw":137.7825},{"c":137.78,"h":137.93,"l":137.72,"n":90,"o":137.72,"t":"2026-10-20T18:55:00Z","v":3381,"vw":137.869378},{"c":137.79,"h":137.81,"l":137.67,"n":22,"o":137.67,"t":"2026-10-20T19:05:00Z","v":1012,"vw":137.774286},{"c":137.78,"h":137.8,"l":137.78,"n":42,"o":137.785,"t":"2026-10-20T19:10:00Z","v":1598,"vw":137.789},{"c":137.97,"h":138.05,"l":137.79,"n":65,"o":137.79,"t":"2026-10-20T19:15:00Z","v":1389,"vw":137.91},{"c":137.945,"h":138.04,"l":137.945,"n":19,"o":137.945,"t":"2026-10-20T19:20:00Z","v":733,"vw":137.973333},{"c":138.06,"h":138.06,"l":137.945,"n":40,"o":137.945,"t":"2026-10-20T19:25:00Z","v":1310,"vw":138.000625},{"c":137.96,"h":137.975,"l":137.89,"n":55,"o":137.89,"t":"2026-10-20T19:30:00Z","v":2285,"vw":137.923124},{"c":137.92,"h":137.92,"l":137.76,"n":54,"o":137.9,"t":"2026-10-20T19:35:00Z","v":1063,"vw":137.859},{"c":137.85,"h":137.85,"l":137.77,"n":74,"o":137.77,"t":"2026-10-20T19:40:00Z","v":1498,"vw":137.813},{"c":138.08,"h":138.15,"l":137.935,"n":81,"o":138.07,"t":"2026-10-20T19:45:00Z","v":2130,"vw":138.056636},{"c":138.055,"h":138.155,"l":137.93,"n":219,"o":137.93,"t":"2026-10-20T19:50:00Z","v":5839,"vw":138.065952},{"c":138.49,"h":138.63,"l":138.055,"n":402,"o":138.055,"t":"2026-10-20T19:55:00Z","v":8085,"vw":138.393858},{"c":138.51,"h":138.51,"l":138.51,"n":10,"o":138.51,"t":"2026-10-20T20:00:00Z","v":12227,"vw":138.51},{"c":138.47,"h":138.47,"l":138.47,"n":16,"o":138.47,"t":"2026-10-21T08:45:00Z","v":246,"vw":138.47},{"c":137.705,"h":138.71,"l":137.7,"n":21,"o":138.15,"t":"2026-10-21T13:30:00Z","v":829,"vw":138.157143},{"c":139.14,"h":139.14,"l":138.73,"n":27,"o":138.73,"t":"2026-10-21T13:40:00Z","v":928,"vw":138.8975},{"c":139.04,"h":139.04,"l":139.04,"n":11,"o":139.04,"t":"2026-10-21T13:45:00Z","v":276,"vw":139.04},{"c":138.715,"h":138.715,"l":138.715,"n":6,"o":138.715,"t":"2026-10-21T13:50:00Z","v":249,"vw":138.715},{"c":138.44,"h":138.44,"l":138.44,"n":13,"o":138.44,"t":"2026-10-21T13:55:00Z","v":298,"vw":138.44},{"c":137.645,"h":138.13,"l":137.645,"n":30,"o":138.13,"t":"2026-10-21T14:00:00Z","v":710,"vw":137.913},{"c":137.87,"h":137.87,"l":137.87,"n":25,"o":137.87,"t":"2026-10-21T14:10:00Z","v":231,"vw":137.87},{"c":138.54,"h":138.54,"l":138.54,"n":7,"o":138.54,"t":"2026-10-21T14:15:00Z","v":214,"vw":138.54},{"c":138.32,"h":138.32,"l":138.32,"n":17,"o":138.32,"t":"2026-10-21T14:25:00Z","v":309,"vw":138.32},{"c":138.545,"h":138.545,"l":138.545,"n":8,"o":138.545,"t":"2026-10-21T14:40:00Z","v":450,"vw":138.545},{"c":138.75,"h":138.75,"l":138.75,"n":11,"o":138.75,"t":"2026-10-21T14:45:00Z","v":166,"vw":138.75},{"c":138.51,"h":138.82,"l":138.255,"n":116,"o":138.82,"t":"2026-10-21T14:50:00Z","v":3183,"vw":138.567442},{"c":138.14,"h":138.22,"l":137.965,"n":55,"o":138.22,"t":"2026-10-21T14:55:00Z","v":1823,"vw":138.083359},{"c":138.08,"h":138.08,"l":137.93,"n":17,"o":137.93,"t":"2026-10-21T15:00:00Z","v":1205,"vw":138.047},{"c":137.87,"h":137.975,"l":137.86,"n":25,"o":137.86,"t":"2026-10-21T15:10:00Z","v":569,"vw":137.90375},{"c":137.85,"h":137.87,"l":137.85,"n":13,"o":137.87,"t":"2026-10-21T15:15:00Z","v":862,"vw":137.86},{"c":137.64,"h":137.71,"l":137.64,"n":17,"o":137.71,"t":"2026-10-21T15:25:00Z","v":458,"vw":137.664823},{"c":137.895,"h":137.895,"l":137.895,"n":10,"o":137.895,"t":"2026-10-21T15:30:00Z","v":217,"vw":137.895},{"c":137.74,"h":137.905,"l":137.74,"n":11,"o":137.905,"t":"2026-10-21T15:35:00Z","v":348,"vw":137.846071},{"c":137.7,"h":137.7,"l":137.7,"n":18,"o":137.7,"t":"2026-10-21T15:40:00Z","v":183,"vw":137.7},{"c":138.28,"h":138.28,"l":137.72,"n":85,"o":137.73,"t":"2026-10-21T15:50:00Z","v":4294,"vw":137.857191},{"c":138.435,"h":138.435,"l":138.34,"n":27,"o":138.34,"t":"2026-10-21T15:55:00Z","v":717,"vw":138.357273},{"c":138.01,"h":138.01,"l":138.01,"n":14,"o":138.01,"t":"2026-10-21T16:00:00Z","v":125,"vw":138.01},{"c":138.16,"h":138.16,"l":138.16,"n":2,"o":138.16,"t":"2026-10-21T16:05:00Z","v":201,"vw":138.16},{"c":137.99,"h":137.99,"l":137.99,"n":4,"o":137.99,"t":"2026-10-21T16:15:00Z","v":306,"vw":137.99},{"c":137.98,"h":137.98,"l":137.95,"n":21,"o":137.95,"t":"2026-10-21T16:20:00Z","v":1133,"vw":137.961905},{"c":137.99,"h":137.99,"l":137.975,"n":6,"o":137.975,"t":"2026-10-21T16:25:00Z","v":912,"vw":137.983333},{"c":137.98,"h":137.98,"l":137.91,"n":22,"o":137.91,"t":"2026-10-21T16:30:00Z","v":1995,"vw":137.936111},{"c":138.39,"h":138.39,"l":138.08,"n":36,"o":138.08,"t":"2026-10-21T16:35:00Z","v":880,"vw":138.270531},{"c":138.27,"h":138.32,"l":138.27,"n":27,"o":138.32,"t":"2026-10-21T16:40:00Z","v":775,"vw":138.286667},{"c":138.155,"h":138.155,"l":138.155,"n":18,"o":138.155,"t":"2026-10-21T16:45:00Z","v":277,"vw":138.155},{"c":138.135,"h":138.135,"l":138.135,"n":7,"o":138.135,"t":"2026-10-21T16:50:00Z","v":140,"vw":138.135},{"c":137.99,"h":138.02,"l":137.99,"n":15,"o":138.02,"t":"2026-10-21T17:00:00Z","v":565,"vw":137.997059},{"c":137.985,"h":137.99,"l":137.93,"n":35,"o":137.99,"t":"2026-10-21T17:10:00Z","v":2940,"vw":137.987221},{"c":138,"h":138,"l":138,"n":10,"o":138,"t":"2026-10-21T17:20:00Z","v":349,"vw":138},{"c":137.88,"h":138.22,"l":137.88,"n":57,"o":138.12,"t":"2026-10-21T17:25:00Z","v":2941,"vw":138.024684},{"c":137.53,"h":137.7,"l":137.53,"n":30,"o":137.7,"t":"2026-10-21T17:35:00Z","v":862,"vw":137.628021},{"c":137.63,"h":137.63,"l":137.63,"n":2,"o":137.63,"t":"2026-10-21T17:40:00Z","v":128,"vw":137.63},{"c":137.25,"h":137.625,"l":137.25,"n":51,"o":137.625,"t":"2026-10-21T18:05:00Z","v":1422,"vw":137.526},{"c":137.43,"h":137.68,"l":137.365,"n":163,"o":137.365,"t":"2026-10-21T18:10:00Z","v":8245,"vw":137.483664},{"c":137.43,"h":137.43,"l":137.32,"n":41,"o":137.35,"t":"2026-10-21T18:25:00Z","v":1683,"vw":137.395179},{"c":137.44,"h":137.54,"l":137.44,"n":14,"o":137.54,"t":"2026-10-21T18:30:00Z","v":569,"vw":137.48},{"c":137.37,"h":137.43,"l":137.37,"n":38,"o":137.43,"t":"2026-10-21T18:40:00Z","v":687,"vw":137.41},{"c":137.28,"h":137.59,"l":137.28,"n":192,"o":137.5,"t":"2026-10-21T18:45:00Z","v":7333,"vw":137.482329},{"c":137.36,"h":137.36,"l":137.335,"n":16,"o":137.34,"t":"2026-10-21T18:50:00Z","v":474,"vw":137.34875},{"c":137.185,"h":137.35,"l":137.11,"n":51,"o":137.335,"t":"2026-10-21T18:55:00Z","v":2176,"vw":137.224166},{"c":136.52,"h":136.85,"l":136.5,"n":51,"o":136.85,"t":"2026-10-21T19:00:00Z","v":1747,"vw":136.570848},{"c":136.51,"h":136.52,"l":136.43,"n":37,"o":136.52,"t":"2026-10-21T19:05:00Z","v":1647,"vw":136.4875},{"c":136.08,"h":136.08,"l":136.08,"n":15,"o":136.08,"t":"2026-10-21T19:10:00Z","v":223,"vw":136.08},{"c":136.59,"h":136.59,"l":136.52,"n":48,"o":136.52,"t":"2026-10-21T19:15:00Z","v":1254,"vw":136.534},{"c":136.69,"h":136.69,"l":136.69,"n":25,"o":136.69,"t":"2026-10-21T19:20:00Z","v":218,"vw":136.69},{"c":136.94,"h":136.94,"l":136.925,"n":39,"o":136.925,"t":"2026-10-21T19:25:00Z","v":1201,"vw":136.927143},{"c":137.185,"h":137.185,"l":137.06,"n":30,"o":137.06,"t":"2026-10-21T19:30:00Z","v":503,"vw":137.1225},{"c":137.225,"h":137.225,"l":137.02,"n":79,"o":137.04,"t":"2026-10-21T19:35:00Z","v":3751,"vw":137.083944},{"c":137.08,"h":137.17,"l":137.01,"n":106,"o":137.17,"t":"2026-10-21T19:40:00Z","v":2748,"vw":137.113421},{"c":137.14,"h":137.14,"l":137.14,"n":12,"o":137.14,"t":"2026-10-21T19:45:00Z","v":428,"vw":137.14},{"c":137.085,"h":137.17,"l":136.735,"n":253,"o":137.17,"t":"2026-10-21T19:50:00Z","v":6834,"vw":137.012345},{"c":136.32,"h":137.24,"l":136.32,"n":450,"o":137.085,"t":"2026-10-21T19:55:00Z","v":11290,"vw":136.616765},{"c":136.59,"h":136.59,"l":136.59,"n":16,"o":136.59,"t":"2026-10-21T20:00:00Z","v":11233,"vw":136.59},{"c":136.8,"h":136.8,"l":136.8,"n":40,"o":136.8,"t":"2026-10-21T22:00:00Z","v":1555,"vw":136.8},{"c":136.6,"h":136.8,"l":136.6,"n":33,"o":136.8,"t":"2026-10-21T22:05:00Z","v":1477,"vw":136.773875},{"c":136.9,"h":136.9,"l":136.9,"n":2,"o":136.9,"t":"2026-10-21T22:15:00Z","v":987,"vw":136.9},{"c":136,"h":136,"l":136,"n":10,"o":136,"t":"2026-10-21T22:35:00Z","v":275,"vw":136},{"c":136.9,"h":136.9,"l":136.9,"n":16,"o":136.9,"t":"2026-10-21T22:40:00Z","v":1007,"vw":136.9},{"c":136.3,"h":136.3,"l":136.3,"n":5,"o":136.3,"t":"2026-10-21T22:45:00Z","v":995,"vw":136.3},{"c":138.49,"h":138.49,"l":137.1,"n":20,"o":137.1,"t":"2026-10-21T23:45:00Z","v":1206,"vw":137.228466},{"c":137.455,"h":138.9,"l":136.8,"n":7,"o":136.8,"t":"2026-10-22T13:30:00Z","v":596,"vw":137.385911},{"c":139.22,"h":139.22,"l":139.22,"n":16,"o":139.22,"t":"2026-10-22T13:35:00Z","v":344,"vw":139.22},{"c":143.97,"h":143.97,"l":139.2475,"n":240,"o":139.2475,"t":"2026-10-22T13:40:00Z","v":8743,"vw":141.381964},{"c":144.45,"h":145.04,"l":143.97,"n":51,"o":145.03,"t":"2026-10-22T13:45:00Z","v":2595,"vw":144.710526},{"c":144.64,"h":144.93,"l":144.6,"n":25,"o":144.6,"t":"2026-10-22T13:50:00Z","v":1256,"vw":144.736667},{"c":144,"h":144.29,"l":143.195,"n":144,"o":144.22,"t":"2026-10-22T13:55:00Z","v":4614,"vw":143.733882},{"c":143.94,"h":144.07,"l":143.94,"n":31,"o":144.07,"t":"2026-10-22T14:00:00Z","v":1018,"vw":143.98125},{"c":144.31,"h":144.92,"l":144.31,"n":134,"o":144.32,"t":"2026-10-22T14:05:00Z","v":1188,"vw":144.521667},{"c":144.95,"h":144.95,"l":144.92,"n":24,"o":144.92,"t":"2026-10-22T14:10:00Z","v":577,"vw":144.936667},{"c":144.52,"h":145.19,"l":144.52,"n":124,"o":144.74,"t":"2026-10-22T14:15:00Z","v":4555,"vw":144.79307},{"c":146.26,"h":146.61,"l":144.785,"n":134,"o":144.785,"t":"2026-10-22T14:20:00Z","v":7023,"vw":145.105448},{"c":145.86,"h":145.86,"l":145.86,"n":22,"o":145.86,"t":"2026-10-22T14:25:00Z","v":747,"vw":145.86},{"c":145.06,"h":145.7725,"l":145.06,"n":28,"o":145.7725,"t":"2026-10-22T14:30:00Z","v":534,"vw":145.430833},{"c":144.23,"h":144.86,"l":144.22,"n":44,"o":144.86,"t":"2026-10-22T14:35:00Z","v":1816,"vw":144.544286},{"c":144.32,"h":144.33,"l":144.27,"n":22,"o":144.27,"t":"2026-10-22T14:40:00Z","v":975,"vw":144.3125},{"c":145.23,"h":145.345,"l":144.6,"n":44,"o":144.6,"t":"2026-10-22T14:45:00Z","v":1256,"vw":145.170911},{"c":145.42,"h":145.56,"l":145.19,"n":57,"o":145.495,"t":"2026-10-22T14:50:00Z","v":3083,"vw":145.353383},{"c":145.445,"h":145.98,"l":145.445,"n":66,"o":145.48,"t":"2026-10-22T14:55:00Z","v":2544,"vw":145.629428},{"c":145.73,"h":145.73,"l":145.73,"n":17,"o":145.73,"t":"2026-10-22T15:00:00Z","v":390,"vw":145.73},{"c":146.475,"h":146.475,"l":145.895,"n":18,"o":145.895,"t":"2026-10-22T15:05:00Z","v":567,"vw":146.185},{"c":146.785,"h":146.785,"l":146.78,"n":58,"o":146.78,"t":"2026-10-22T15:10:00Z","v":2954,"vw":146.780493},{"c":146.24,"h":146.24,"l":146.23,"n":15,"o":146.23,"t":"2026-10-22T15:15:00Z","v":578,"vw":146.237191},{"c":147.09,"h":147.14,"l":146.515,"n":49,"o":146.515,"t":"2026-10-22T15:20:00Z","v":1838,"vw":146.92},{"c":147.1,"h":147.1,"l":147.1,"n":7,"o":147.1,"t":"2026-10-22T15:25:00Z","v":293,"vw":147.1},{"c":147.145,"h":147.145,"l":147.145,"n":13,"o":147.145,"t":"2026-10-22T15:30:00Z","v":242,"vw":147.145},{"c":146.75,"h":146.75,"l":146.655,"n":10,"o":146.655,"t":"2026-10-22T15:35:00Z","v":522,"vw":146.72625},{"c":146.795,"h":146.795,"l":146.795,"n":1,"o":146.795,"t":"2026-10-22T15:40:00Z","v":100,"vw":146.795},{"c":146.92,"h":147.41,"l":146.84,"n":56,"o":146.84,"t":"2026-10-22T15:45:00Z","v":1533,"vw":147.064},{"c":146.55,"h":146.55,"l":146.55,"n":14,"o":146.55,"t":"2026-10-22T15:50:00Z","v":243,"vw":146.55},{"c":146.91,"h":147.12,"l":146.75,"n":47,"o":146.755,"t":"2026-10-22T15:55:00Z","v":2047,"vw":146.799063},{"c":145.98,"h":146.74,"l":145.98,"n":33,"o":146.74,"t":"2026-10-22T16:00:00Z","v":1140,"vw":146.548333},{"c":146.11,"h":146.13,"l":145.82,"n":34,"o":146.045,"t":"2026-10-22T16:05:00Z","v":1797,"vw":145.994705},{"c":145.25,"h":145.86,"l":145.25,"n":34,"o":145.84,"t":"2026-10-22T16:10:00Z","v":986,"vw":145.587857},{"c":145.51,"h":145.51,"l":145.06,"n":34,"o":145.06,"t":"2026-10-22T16:15:00Z","v":2064,"vw":145.157857},{"c":145.53,"h":145.695,"l":145.53,"n":26,"o":145.59,"t":"2026-10-22T16:20:00Z","v":1037,"vw":145.621429},{"c":145.28,"h":145.28,"l":145.28,"n":12,"o":145.28,"t":"2026-10-22T16:25:00Z","v":380,"vw":145.28},{"c":145.37,"h":145.505,"l":145.37,"n":36,"o":145.38,"t":"2026-10-22T16:30:00Z","v":1740,"vw":145.3865},{"c":144.62,"h":144.62,"l":144.62,"n":21,"o":144.62,"t":"2026-10-22T16:35:00Z","v":321,"vw":144.62},{"c":144.12,"h":144.12,"l":143.915,"n":49,"o":144.11,"t":"2026-10-22T16:40:00Z","v":1678,"vw":144.094445},{"c":144.24,"h":144.42,"l":144.18,"n":23,"o":144.18,"t":"2026-10-22T16:45:00Z","v":3612,"vw":144.275735},{"c":145.105,"h":145.47,"l":144.255,"n":230,"o":144.255,"t":"2026-10-22T17:00:00Z","v":8149,"vw":144.619407},{"c":145.275,"h":145.69,"l":145.2725,"n":40,"o":145.69,"t":"2026-10-22T17:05:00Z","v":1751,"vw":145.397985},{"c":145.25,"h":145.5,"l":145.205,"n":43,"o":145.425,"t":"2026-10-22T17:10:00Z","v":1751,"vw":145.337742},{"c":145.8518,"h":146.17,"l":145.275,"n":70,"o":145.275,"t":"2026-10-22T17:15:00Z","v":2416,"vw":145.719477},{"c":145.47,"h":145.73,"l":145.47,"n":32,"o":145.73,"t":"2026-10-22T17:20:00Z","v":769,"vw":145.542829},{"c":145.39,"h":145.77,"l":145.23,"n":77,"o":145.34,"t":"2026-10-22T17:30:00Z","v":2508,"vw":145.517855},{"c":145.16,"h":145.16,"l":145.16,"n":17,"o":145.16,"t":"2026-10-22T17:35:00Z","v":339,"vw":145.16},{"c":145.29,"h":145.34,"l":144.915,"n":38,"o":144.92,"t":"2026-10-22T17:40:00Z","v":1816,"vw":145.115165},{"c":145.245,"h":145.4,"l":145.24,"n":30,"o":145.4,"t":"2026-10-22T17:50:00Z","v":2151,"vw":145.249513},{"c":145.045,"h":145.64,"l":145.045,"n":62,"o":145.53,"t":"2026-10-22T17:55:00Z","v":4287,"vw":145.400425},{"c":145.18,"h":145.23,"l":145.18,"n":21,"o":145.23,"t":"2026-10-22T18:00:00Z","v":519,"vw":145.205},{"c":144.9389,"h":145.015,"l":144.77,"n":20,"o":145.015,"t":"2026-10-22T18:05:00Z","v":846,"vw":144.893897},{"c":146.03,"h":146.03,"l":145.13,"n":92,"o":145.13,"t":"2026-10-22T18:10:00Z","v":3510,"vw":145.416828},{"c":145.86,"h":145.8975,"l":145.86,"n":8,"o":145.8975,"t":"2026-10-22T18:15:00Z","v":303,"vw":145.87875},{"c":145.91,"h":145.91,"l":145.91,"n":3,"o":145.91,"t":"2026-10-22T18:20:00Z","v":108,"vw":145.91},{"c":145.84,"h":145.905,"l":145.84,"n":41,"o":145.905,"t":"2026-10-22T18:25:00Z","v":812,"vw":145.873333},{"c":145.75,"h":145.9,"l":145.525,"n":98,"o":145.66,"t":"2026-10-22T18:30:00Z","v":4797,"vw":145.728708},{"c":146.01,"h":146.01,"l":145.995,"n":40,"o":146,"t":"2026-10-22T18:35:00Z","v":1905,"vw":146.000416},{"c":146.0555,"h":146.18,"l":145.965,"n":53,"o":146.14,"t":"2026-10-22T18:40:00Z","v":1774,"vw":146.113813},{"c":146.03,"h":146.24,"l":146.03,"n":13,"o":146.24,"t":"2026-10-22T18:45:00Z","v":636,"vw":146.09328},{"c":146.17,"h":146.17,"l":145.985,"n":15,"o":145.985,"t":"2026-10-22T18:50:00Z","v":638,"vw":146.082336},{"c":146.705,"h":146.89,"l":146.31,"n":60,"o":146.31,"t":"2026-10-22T18:55:00Z","v":2318,"vw":146.601552},{"c":147.02,"h":147.02,"l":146.97,"n":20,"o":146.97,"t":"2026-10-22T19:00:00Z","v":524,"vw":146.995},{"c":147.25,"h":147.27,"l":147.24,"n":36,"o":147.26,"t":"2026-10-22T19:05:00Z","v":1467,"vw":147.254484},{"c":147.03,"h":147.05,"l":146.71,"n":99,"o":147.05,"t":"2026-10-22T19:10:00Z","v":2743,"vw":146.979231},{"c":146.9,"h":147.1625,"l":146.38,"n":124,"o":146.68,"t":"2026-10-22T19:15:00Z","v":4696,"vw":146.699427},{"c":146.98,"h":146.98,"l":146.33,"n":350,"o":146.55,"t":"2026-10-22T19:20:00Z","v":8310,"vw":146.614863},{"c":147,"h":147.02,"l":146.84,"n":73,"o":146.84,"t":"2026-10-22T19:25:00Z","v":2192,"vw":146.897353},{"c":147.29,"h":147.33,"l":147.07,"n":126,"o":147.18,"t":"2026-10-22T19:30:00Z","v":2898,"vw":147.227857},{"c":147.22,"h":147.405,"l":147.11,"n":113,"o":147.35,"t":"2026-10-22T19:35:00Z","v":3530,"vw":147.31179},{"c":147.33,"h":147.35,"l":147.33,"n":31,"o":147.35,"t":"2026-10-22T19:40:00Z","v":895,"vw":147.341111},{"c":147.07,"h":147.34,"l":147.07,"n":94,"o":147.15,"t":"2026-10-22T19:45:00Z","v":2572,"vw":147.207713},{"c":147.44,"h":147.48,"l":147.03,"n":229,"o":147.07,"t":"2026-10-22T19:50:00Z","v":6226,"vw":147.232467},{"c":147,"h":147.65,"l":147,"n":444,"o":147.64,"t":"2026-10-22T19:55:00Z","v":14059,"vw":147.323638},{"c":147.22,"h":147.22,"l":147.018,"n":22,"o":147.018,"t":"2026-10-22T20:00:00Z","v":14992,"vw":147.218273}],"history":[{"c":185.09,"h":187.45,"l":184.61,"n":1250,"o":186.94,"t":"2024-10-21T04:00:00Z","v":43210,"vw":185.700403},{"c":183.31,"h":184.165,"l":183.02,"n":1736,"o":184.05,"t":"2024-10-22T04:00:00Z","v":52004,"vw":183.556138},{"c":184.54,"h":184.95,"l":182.48,"n":1903,"o":182.95,"t":"2024-10-23T04:00:00Z","v":53216,"vw":183.838243},{"c":189.65,"h":192.03,"l":185.015,"n":3332,"o":192.03,"t":"2024-10-24T04:00:00Z","v":150867,"vw":188.880431},{"c":189.69,"h":192.71,"l":188.36,"n":2501,"o":188.77,"t":"2024-10-25T04:00:00Z","v":86222,"vw":189.76815},{"c":188.33,"h":190.96,"l":187.66,"n":2148,"o":190.96,"t":"2024-10-28T04:00:00Z","v":84175,"vw":188.858344},{"c":190.85,"h":191.03,"l":187.32,"n":2676,"o":188,"t":"2024-10-29T04:00:00Z","v":105120,"vw":189.397605},{"c":188.16,"h":191.31,"l":188.16,"n":1994,"o":190.63,"t":"2024-10-30T04:00:00Z","v":76742,"vw":189.496018},{"c":185.17,"h":188.285,"l":184.91,"n":2716,"o":188,"t":"2024-10-31T04:00:00Z","v":110182,"vw":186.312314},{"c":187.19,"h":187.94,"l":185.17,"n":1980,"o":185.17,"t":"2024-11-01T04:00:00Z","v":67433,"vw":187.183449},{"c":188.35,"h":191.16,"l":185.2172,"n":1987,"o":187.29,"t":"2024-11-04T05:00:00Z","v":53084,"vw":188.939129},{"c":187.87,"h":189.39,"l":187.59,"n":2619,"o":187.59,"t":"2024-11-05T05:00:00Z","v":119103,"vw":188.128627},{"c":186.39,"h":190.54,"l":182.605,"n":2839,"o":189.55,"t":"2024-11-06T05:00:00Z","v":97830,"vw":184.795229},{"c":187.64,"h":188.55,"l":186.82,"n":2412,"o":186.82,"t":"2024-11-07T05:00:00Z","v":84623,"vw":187.525407},{"c":188.05,"h":188.665,"l":186.96,"n":2879,"o":187.34,"t":"2024-11-08T05:00:00Z","v":95851,"vw":187.990721},{"c":186.69,"h":188.725,"l":185.8361,"n":1871,"o":188.45,"t":"2024-11-11T05:00:00Z","v":82313,"vw":187.194129},{"c":187.08,"h":187.52,"l":185.64,"n":1904,"o":185.64,"t":"2024-11-12T05:00:00Z","v":74664,"vw":186.839745},{"c":187.09,"h":188.135,"l":186.62,"n":1937,"o":187.22,"t":"2024-11-13T05:00:00Z","v":66453,"vw":187.627354},{"c":185.26,"h":187.78,"l":184.97,"n":1562,"o":187.08,"t":"2024-11-14T05:00:00Z","v":44108,"vw":186.362932},{"c":186.16,"h":187.66,"l":182.92,"n":2531,"o":185.71,"t":"2024-11-15T05:00:00Z","v":171382,"vw":186.112163},{"c":183.91,"h":187.16,"l":182.95,"n":2878,"o":185.69,"t":"2024-11-18T05:00:00Z","v":115779,"vw":184.486451},{"c":186.08,"h":186.839,"l":182.56,"n":2406,"o":183.61,"t":"2024-11-19T05:00:00Z","v":181259,"vw":185.97767},{"c":188.44,"h":188.44,"l":185.205,"n":2581,"o":185.27,"t":"2024-11-20T05:00:00Z","v":205409,"vw":186.743834},{"c":191.99,"h":192.25,"l":188.65,"n":2400,"o":189.5,"t":"2024-11-21T05:00:00Z","v":88367,"vw":190.918674},{"c":192.48,"h":194.2358,"l":191.5,"n":2042,"o":192.48,"t":"2024-11-22T05:00:00Z","v":54676,"vw":192.341546},{"c":197.05,"h":197.84,"l":192.93,"n":2371,"o":193.11,"t":"2024-11-25T05:00:00Z","v":103066,"vw":196.490292},{"c":194.04,"h":196.61,"l":193.6,"n":2919,"o":195.57,"t":"2024-11-26T05:00:00Z","v":80750,"vw":194.63981},{"c":194.8,"h":195.58,"l":193.945,"n":2039,"o":194.31,"t":"2024-11-27T05:00:00Z","v":63367,"vw":194.630198},{"c":194.19,"h":194.58,"l":193.03,"n":1047,"o":194.32,"t":"2024-11-29T05:00:00Z","v":26617,"vw":193.935497},{"c":192.2,"h":194.22,"l":191.895,"n":2818,"o":193.8,"t":"2024-12-02T05:00:00Z","v":78847,"vw":192.481593},{"c":191.85,"h":192.955,"l":190.745,"n":2988,"o":192.64,"t":"2024-12-03T05:00:00Z","v":101861,"vw":191.351352},{"c":193.21,"h":193.87,"l":191.28,"n":2099,"o":191.28,"t":"2024-12-04T05:00:00Z","v":56339,"vw":192.842082},{"c":194.26,"h":195.51,"l":192.41,"n":2567,"o":192.53,"t":"2024-12-05T05:00:00Z","v":56636,"vw":194.254692},{"c":192.05,"h":195.81,"l":191.61,"n":2296,"o":195.76,"t":"2024-12-06T05:00:00Z","v":65737,"vw":192.982586},{"c":191.83,"h":193.19,"l":191.815,"n":2270,"o":191.89,"t":"2024-12-09T05:00:00Z","v":46897,"vw":192.314499},{"c":190.32,"h":192.635,"l":189.6409,"n":2469,"o":191.04,"t":"2024-12-10T05:00:00Z","v":98504,"vw":191.099809},{"c":191.13,"h":192.155,"l":190.56,"n":2101,"o":190.82,"t":"2024-12-11T05:00:00Z","v":99771,"vw":191.553129},{"c":190.44,"h":192.19,"l":190.23,"n":2207,"o":190.73,"t":"2024-12-12T05:00:00Z","v":109281,"vw":191.004976},{"c":188.05,"h":190.44,"l":187.08,"n":2061,"o":190.44,"t":"2024-12-13T05:00:00Z","v":109529,"vw":188.598184},{"c":187.02,"h":188.9807,"l":184.15,"n":2345,"o":187.16,"t":"2024-12-16T05:00:00Z","v":121295,"vw":187.591381},{"c":186.36,"h":187.71,"l":185.31,"n":2189,"o":185.9,"t":"2024-12-17T05:00:00Z","v":113097,"vw":186.365823},{"c":181.48,"h":187.31,"l":181.325,"n":2085,"o":187.31,"t":"2024-12-18T05:00:00Z","v":134159,"vw":184.022158},{"c":182.125,"h":183.745,"l":181.54,"n":2849,"o":181.81,"t":"2024-12-19T05:00:00Z","v":126642,"vw":182.6599},{"c":183.67,"h":184.37,"l":181.72,"n":2797,"o":181.72,"t":"2024-12-20T05:00:00Z","v":138684,"vw":183.495633},{"c":183.71,"h":184.02,"l":181.43,"n":1828,"o":182.7,"t":"2024-12-23T05:00:00Z","v":143225,"vw":183.049326},{"c":184.48,"h":184.6,"l":183.53,"n":924,"o":184.12,"t":"2024-12-24T05:00:00Z","v":107518,"vw":184.107715},{"c":184.68,"h":184.68,"l":182.8385,"n":1241,"o":183.57,"t":"2024-12-26T05:00:00Z","v":19789,"vw":184.067486},{"c":183.72,"h":184.25,"l":181.98,"n":2819,"o":184.25,"t":"2024-12-27T05:00:00Z","v":76005,"vw":183.513234},{"c":181.49,"h":183.01,"l":179.985,"n":2061,"o":183.01,"t":"2024-12-30T05:00:00Z","v":51722,"vw":181.599633},{"c":181.02,"h":182.39,"l":179.8225,"n":2611,"o":181.31,"t":"2024-12-31T05:00:00Z","v":167718,"vw":180.609448},{"c":178.88,"h":181.9,"l":178.77,"n":2117,"o":181.42,"t":"2025-01-02T05:00:00Z","v":51525,"vw":180.024696},{"c":181.61,"h":181.87,"l":179.225,"n":2119,"o":179.69,"t":"2025-01-03T05:00:00Z","v":55098,"vw":180.924804},{"c":179.38,"h":184.4,"l":178.73,"n":2128,"o":184.26,"t":"2025-01-06T05:00:00Z","v":120082,"vw":180.864869},{"c":178,"h":180.7914,"l":176.805,"n":2358,"o":179.88,"t":"2025-01-07T05:00:00Z","v":57370,"vw":178.135722},{"c":177.49,"h":178.0748,"l":176.79,"n":2454,"o":177.8,"t":"2025-01-08T05:00:00Z","v":69127,"vw":177.479814},{"c":174.61,"h":176.62,"l":172.97,"n":3366,"o":176.62,"t":"2025-01-10T05:00:00Z","v":205839,"vw":173.50256},{"c":175.35,"h":175.42,"l":172.21,"n":3374,"o":174.11,"t":"2025-01-13T05:00:00Z","v":353517,"vw":173.796832},{"c":177.06,"h":177.34,"l":174.805,"n":2336,"o":175.58,"t":"2025-01-14T05:00:00Z","v":53535,"vw":176.338885},{"c":179.71,"h":180.01,"l":177.02,"n":2965,"o":179.14,"t":"2025-01-15T05:00:00Z","v":83320,"vw":178.899025},{"c":180.06,"h":181,"l":178.84,"n":2814,"o":180,"t":"2025-01-16T05:00:00Z","v":94330,"vw":180.032797},{"c":182.36,"h":185.2,"l":180.53,"n":2489,"o":181.34,"t":"2025-01-17T05:00:00Z","v":65852,"vw":182.306756},{"c":182.63,"h":186.215,"l":181.65,"n":3948,"o":181.65,"t":"2025-01-21T05:00:00Z","v":165488,"vw":183.495934},{"c":185.64,"h":186.09,"l":181.89,"n":3741,"o":182.3,"t":"2025-01-22T05:00:00Z","v":175456,"vw":184.097436},{"c":184.97,"h":186.8,"l":184.695,"n":2805,"o":185.72,"t":"2025-01-23T05:00:00Z","v":261877,"vw":185.566853},{"c":185.45,"h":186.415,"l":184,"n":3077,"o":185.09,"t":"2025-01-24T05:00:00Z","v":116920,"vw":185.41469},{"c":185.88,"h":186.56,"l":184.02,"n":2371,"o":184.02,"t":"2025-01-27T05:00:00Z","v":78036,"vw":185.487727},{"c":185.45,"h":186.77,"l":185.055,"n":3030,"o":185.67,"t":"2025-01-28T05:00:00Z","v":77564,"vw":185.901643},{"c":183.015,"h":185.34,"l":182.88,"n":2670,"o":185.34,"t":"2025-01-29T05:00:00Z","v":75558,"vw":183.554396},{"c":184.18,"h":185.95,"l":183.09,"n":2928,"o":184.15,"t":"2025-01-30T05:00:00Z","v":101873,"vw":184.441866},{"c":181.87,"h":184.61,"l":181.54,"n":4001,"o":184.61,"t":"2025-01-31T05:00:00Z","v":127763,"vw":182.600065},{"c":180.4,"h":181.75,"l":178.12,"n":3844,"o":179.77,"t":"2025-02-03T05:00:00Z","v":132310,"vw":180.346166},{"c":181.65,"h":183.67,"l":180.52,"n":3578,"o":181.79,"t":"2025-02-04T05:00:00Z","v":150743,"vw":182.341099},{"c":173.94,"h":182.97,"l":171.605,"n":6288,"o":182.97,"t":"2025-02-05T05:00:00Z","v":277477,"vw":174.26589},{"c":171.43,"h":174.446,"l":169.01,"n":7115,"o":173.32,"t":"2025-02-06T05:00:00Z","v":255272,"vw":170.83948},{"c":173.03,"h":173.371,"l":170.83,"n":4398,"o":171.07,"t":"2025-02-07T05:00:00Z","v":180347,"vw":172.277403},{"c":177,"h":177.12,"l":171.96,"n":4283,"o":173.34,"t":"2025-02-10T05:00:00Z","v":127972,"vw":175.684614},{"c":174.1,"h":176.626,"l":173.79,"n":2976,"o":176.56,"t":"2025-02-11T05:00:00Z","v":96581,"vw":174.471217},{"c":172.28,"h":173.9603,"l":171.12,"n":2235,"o":172.1,"t":"2025-02-12T05:00:00Z","v":77840,"vw":172.688882},{"c":175.73,"h":175.94,"l":171.68,"n":3026,"o":172.28,"t":"2025-02-13T05:00:00Z","v":95444,"vw":174.744151},{"c":175.36,"h":177.08,"l":174.48,"n":3818,"o":175.89,"t":"2025-02-14T05:00:00Z","v":104116,"vw":175.32955},{"c":174.61,"h":175.2,"l":173.13,"n":3130,"o":174.7,"t":"2025-02-18T05:00:00Z","v":163010,"vw":174.322713},{"c":174.09,"h":175.41,"l":171.045,"n":3612,"o":174.31,"t":"2025-02-19T05:00:00Z","v":131333,"vw":172.630726},{"c":174.81,"h":175.48,"l":173.61,"n":3175,"o":174.1,"t":"2025-02-20T05:00:00Z","v":83318,"vw":174.775363},{"c":174.62,"h":175.95,"l":171.79,"n":3526,"o":175.55,"t":"2025-02-21T05:00:00Z","v":134316,"vw":173.936402},{"c":173.35,"h":175.225,"l":173.2785,"n":2913,"o":174.45,"t":"2025-02-24T05:00:00Z","v":116509,"vw":174.400175},{"c":176.99,"h":177.86,"l":172.93,"n":3611,"o":172.93,"t":"2025-02-25T05:00:00Z","v":105707,"vw":176.532376},{"c":176.75,"h":178.41,"l":176.48,"n":2579,"o":177.38,"t":"2025-02-26T05:00:00Z","v":75939,"vw":177.096047},{"c":176.2,"h":176.62,"l":175.225,"n":2208,"o":175.97,"t":"2025-02-27T05:00:00Z","v":65020,"vw":176.016715},{"c":176.43,"h":176.5,"l":174.32,"n":4846,"o":175.85,"t":"2025-02-28T05:00:00Z","v":222511,"vw":175.52749},{"c":176.03,"h":179.515,"l":175.25,"n":4101,"o":176.03,"t":"2025-03-03T05:00:00Z","v":100699,"vw":177.44895},{"c":175.51,"h":176.745,"l":172.545,"n":3188,"o":174.99,"t":"2025-03-04T05:00:00Z","v":92449,"vw":175.180517},{"c":176.87,"h":177.08,"l":173.055,"n":4557,"o":175.03,"t":"2025-03-05T05:00:00Z","v":160522,"vw":175.104592},{"c":173.25,"h":176.33,"l":173.25,"n":3207,"o":175.09,"t":"2025-03-06T05:00:00Z","v":127582,"vw":174.555984},{"c":170.79,"h":173.87,"l":169.2,"n":4243,"o":173.87,"t":"2025-03-07T05:00:00Z","v":158459,"vw":171.477118},{"c":166,"h":171.795,"l":165.335,"n":4056,"o":170.49,"t":"2025-03-10T04:00:00Z","v":144985,"vw":166.870256},{"c":165.12,"h":168.63,"l":163.83,"n":4392,"o":168.5,"t":"2025-03-11T04:00:00Z","v":158283,"vw":165.485735},{"c":164.06,"h":167.95,"l":163.48,"n":3854,"o":165.69,"t":"2025-03-12T04:00:00Z","v":173011,"vw":164.593776},{"c":159.66,"h":163.59,"l":158.69,"n":4503,"o":163.59,"t":"2025-03-13T04:00:00Z","v":449091,"vw":159.982741},{"c":165.45,"h":165.46,"l":160.38,"n":4533,"o":161.08,"t":"2025-03-14T04:00:00Z","v":226223,"vw":164.073418},{"c":168.55,"h":169.8,"l":165.07,"n":6170,"o":165.07,"t":"2025-03-17T04:00:00Z","v":279227,"vw":167.888933},{"c":168.01,"h":168.66,"l":165.4,"n":5047,"o":167.73,"t":"2025-03-18T04:00:00Z","v":211070,"vw":167.191492},{"c":170.46,"h":171.25,"l":166.75,"n":4347,"o":168.32,"t":"2025-03-19T04:00:00Z","v":161530,"vw":169.518745},{"c":169.77,"h":170.83,"l":166.05,"n":3234,"o":167.72,"t":"2025-03-20T04:00:00Z","v":127142,"vw":169.825514},{"c":170.3,"h":170.37,"l":167.88,"n":3682,"o":168.4,"t":"2025-03-21T04:00:00Z","v":153396,"vw":169.19649},{"c":173.61,"h":174.36,"l":165.99,"n":3348,"o":171.87,"t":"2025-03-24T04:00:00Z","v":377786,"vw":172.834752},{"c":171.48,"h":174.585,"l":170.35,"n":3597,"o":173.53,"t":"2025-03-25T04:00:00Z","v":190516,"vw":172.420313},{"c":171.44,"h":174.255,"l":170.84,"n":2861,"o":171.78,"t":"2025-03-26T04:00:00Z","v":108821,"vw":172.140848},{"c":168.91,"h":173.74,"l":168.74,"n":3397,"o":172.9,"t":"2025-03-27T04:00:00Z","v":112962,"vw":169.477866},{"c":166.05,"h":170.23,"l":164.98,"n":4855,"o":169.79,"t":"2025-03-28T04:00:00Z","v":168178,"vw":166.285915},{"c":165.95,"h":169.97,"l":164.59,"n":3815,"o":165.36,"t":"2025-03-31T04:00:00Z","v":490889,"vw":165.59237},{"c":168.63,"h":170.195,"l":165.22,"n":5380,"o":166.65,"t":"2025-04-01T04:00:00Z","v":185482,"vw":167.983797},{"c":171.49,"h":171.81,"l":166.52,"n":5249,"o":170.78,"t":"2025-04-02T04:00:00Z","v":193481,"vw":170.329824},{"c":167.01,"h":171.8,"l":164.23,"n":4777,"o":168.66,"t":"2025-04-03T04:00:00Z","v":148244,"vw":168.28796},{"c":160.9,"h":164.85,"l":159.885,"n":4361,"o":163.91,"t":"2025-04-04T04:00:00Z","v":118292,"vw":162.236234},{"c":161.6,"h":163.065,"l":153.13,"n":7874,"o":156.9,"t":"2025-04-07T04:00:00Z","v":284051,"vw":160.381855},{"c":158.93,"h":168.51,"l":156.72,"n":6776,"o":165.45,"t":"2025-04-08T04:00:00Z","v":213590,"vw":160.527746},{"c":168.14,"h":170.61,"l":157.21,"n":6831,"o":157.24,"t":"2025-04-09T04:00:00Z","v":222035,"vw":163.588691},{"c":164.44,"h":168.11,"l":161.32,"n":6878,"o":166.23,"t":"2025-04-10T04:00:00Z","v":216642,"vw":164.080226},{"c":166.54,"h":166.9,"l":160.7,"n":5713,"o":164.76,"t":"2025-04-11T04:00:00Z","v":186132,"vw":165.249599},{"c":168.82,"h":171.46,"l":167.32,"n":3622,"o":169.63,"t":"2025-04-14T04:00:00Z","v":101183,"vw":168.959309},{"c":170.65,"h":171.63,"l":169.34,"n":3249,"o":169.72,"t":"2025-04-15T04:00:00Z","v":138234,"vw":170.641571},{"c":171.95,"h":172.55,"l":169.6,"n":5716,"o":170.72,"t":"2025-04-16T04:00:00Z","v":161935,"vw":171.660953},{"c":172.03,"h":173.45,"l":168.675,"n":3306,"o":171.26,"t":"2025-04-17T04:00:00Z","v":97818,"vw":171.626674},{"c":170.8,"h":172.16,"l":169.65,"n":4409,"o":170.58,"t":"2025-04-21T04:00:00Z","v":133517,"vw":171.113447},{"c":172.04,"h":173.18,"l":171,"n":3688,"o":171.95,"t":"2025-04-22T04:00:00Z","v":128200,"vw":172.274288},{"c":172.71,"h":175.785,"l":172.24,"n":3589,"o":172.4,"t":"2025-04-23T04:00:00Z","v":87187,"vw":173.409521},{"c":171.84,"h":175.51,"l":171.7,"n":4382,"o":174.405,"t":"2025-04-24T04:00:00Z","v":104496,"vw":172.720418},{"c":170.93,"h":172.95,"l":170.15,"n":3376,"o":170.45,"t":"2025-04-25T04:00:00Z","v":98112,"vw":171.091101},{"c":171.99,"h":172.64,"l":170.52,"n":3273,"o":170.54,"t":"2025-04-28T04:00:00Z","v":92096,"vw":171.999573},{"c":172.1,"h":173.2425,"l":171.28,"n":2693,"o":172.3,"t":"2025-04-29T04:00:00Z","v":63409,"vw":172.31356},{"c":175.53,"h":175.85,"l":169.79,"n":4378,"o":170.43,"t":"2025-04-30T04:00:00Z","v":134337,"vw":173.770857},{"c":175.25,"h":176.82,"l":174.87,"n":3704,"o":175.96,"t":"2025-05-01T04:00:00Z","v":113448,"vw":175.899521},{"c":176.18,"h":177.22,"l":175,"n":3966,"o":176.63,"t":"2025-05-02T04:00:00Z","v":137796,"vw":176.220816},{"c":174.01,"h":177.13,"l":173.83,"n":4119,"o":175.89,"t":"2025-05-05T04:00:00Z","v":99257,"vw":174.712531},{"c":172.95,"h":174.54,"l":170.95,"n":4078,"o":170.95,"t":"2025-05-06T04:00:00Z","v":129746,"vw":173.134186},{"c":174.82,"h":174.84,"l":173.28,"n":2919,"o":173.93,"t":"2025-05-07T04:00:00Z","v":100158,"vw":174.374087},{"c":174.9,"h":175.96,"l":173.45,"n":3146,"o":174.6,"t":"2025-05-08T04:00:00Z","v":118312,"vw":174.90352},{"c":173.4,"h":175.895,"l":173.26,"n":2743,"o":174.62,"t":"2025-05-09T04:00:00Z","v":61651,"vw":174.060499},{"c":176.26,"h":176.365,"l":174.37,"n":2659,"o":175.74,"t":"2025-05-12T04:00:00Z","v":74113,"vw":175.663276},{"c":175.15,"h":177.89,"l":174.92,"n":2568,"o":176.88,"t":"2025-05-13T04:00:00Z","v":75676,"vw":175.858541},{"c":171.71,"h":176.055,"l":171.01,"n":3797,"o":174.91,"t":"2025-05-14T04:00:00Z","v":126752,"vw":172.103107},{"c":175.61,"h":176.31,"l":172.15,"n":3230,"o":172.15,"t":"2025-05-15T04:00:00Z","v":118535,"vw":175.006299},{"c":175.63,"h":176.39,"l":174.8,"n":2649,"o":175.37,"t":"2025-05-16T04:00:00Z","v":74285,"vw":175.651916},{"c":176.1,"h":176.904,"l":174.24,"n":2167,"o":174.78,"t":"2025-05-19T04:00:00Z","v":47171,"vw":175.86469},{"c":176.34,"h":176.65,"l":174.94,"n":2726,"o":175.11,"t":"2025-05-20T04:00:00Z","v":125225,"vw":176.117169},{"c":173.04,"h":176.555,"l":172.99,"n":3314,"o":176,"t":"2025-05-21T04:00:00Z","v":99658,"vw":174.359589},{"c":172.36,"h":173.45,"l":171.67,"n":3001,"o":173.45,"t":"2025-05-22T04:00:00Z","v":72877,"vw":172.611786},{"c":173.06,"h":174.077,"l":171.045,"n":2595,"o":171.9,"t":"2025-05-23T04:00:00Z","v":66298,"vw":172.937038},{"c":176.11,"h":177.035,"l":174.2,"n":2719,"o":174.7,"t":"2025-05-27T04:00:00Z","v":63502,"vw":176.00709},{"c":175.4,"h":177.525,"l":174.75,"n":3194,"o":175.74,"t":"2025-05-28T04:00:00Z","v":68490,"vw":175.67792},{"c":175.75,"h":176.5,"l":174.3975,"n":3269,"o":174.5225,"t":"2025-05-29T04:00:00Z","v":91696,"vw":175.377955},{"c":175.395,"h":176.36,"l":174.895,"n":3364,"o":176.09,"t":"2025-05-30T04:00:00Z","v":113355,"vw":175.544165},{"c":175.18,"h":175.91,"l":173.09,"n":3398,"o":175.07,"t":"2025-06-02T04:00:00Z","v":108670,"vw":174.497395},{"c":174.76,"h":175.71,"l":172.32,"n":2732,"o":174.52,"t":"2025-06-03T04:00:00Z","v":75210,"vw":174.288309},{"c":176.23,"h":176.7,"l":172.0825,"n":2076,"o":174.24,"t":"2025-06-04T04:00:00Z","v":38903,"vw":175.612855},{"c":176.4,"h":177.51,"l":174.895,"n":3070,"o":177.13,"t":"2025-06-05T04:00:00Z","v":102815,"vw":176.586498},{"c":176.07,"h":177.22,"l":174.235,"n":2531,"o":177.22,"t":"2025-06-06T04:00:00Z","v":68642,"vw":175.637186},{"c":177.32,"h":177.775,"l":174.615,"n":2602,"o":176.5,"t":"2025-06-09T04:00:00Z","v":124494,"vw":176.90897},{"c":179.74,"h":180.38,"l":177.47,"n":2595,"o":177.81,"t":"2025-06-10T04:00:00Z","v":73084,"vw":179.063042},{"c":178.03,"h":181.61,"l":177.535,"n":2558,"o":179.93,"t":"2025-06-11T04:00:00Z","v":75891,"vw":178.944217},{"c":178.33,"h":178.4936,"l":177.24,"n":2235,"o":177.24,"t":"2025-06-12T04:00:00Z","v":52141,"vw":178.08759},{"c":176.74,"h":178.045,"l":176.23,"n":2162,"o":176.5,"t":"2025-06-13T04:00:00Z","v":90751,"vw":176.809201},{"c":178.03,"h":180.13,"l":177.05,"n":2384,"o":177.15,"t":"2025-06-16T04:00:00Z","v":110998,"vw":178.526578},{"c":177.625,"h":178.29,"l":177.005,"n":2219,"o":177.31,"t":"2025-06-17T04:00:00Z","v":63435,"vw":177.684946},{"c":177.59,"h":179.63,"l":177.57,"n":2695,"o":177.88,"t":"2025-06-18T04:00:00Z","v":75043,"vw":178.53414},{"c":172.74,"h":178.92,"l":171.52,"n":3382,"o":178.05,"t":"2025-06-20T04:00:00Z","v":111797,"vw":173.563047},{"c":175.84,"h":175.94,"l":171.195,"n":2879,"o":173.04,"t":"2025-06-23T04:00:00Z","v":421902,"vw":175.013009},{"c":177.315,"h":179.42,"l":174.97,"n":2915,"o":176.04,"t":"2025-06-24T04:00:00Z","v":110426,"vw":177.147333},{"c":171.37,"h":176.72,"l":171.31,"n":4625,"o":176.72,"t":"2025-06-25T04:00:00Z","v":148416,"vw":173.417983},{"c":172.48,"h":173.31,"l":171.725,"n":4355,"o":172.48,"t":"2025-06-26T04:00:00Z","v":135922,"vw":172.383434},{"c":172.92,"h":174.64,"l":171.915,"n":3921,"o":172.53,"t":"2025-06-27T04:00:00Z","v":151424,"vw":173.221991},{"c":174.62,"h":174.88,"l":171.625,"n":2924,"o":172.82,"t":"2025-06-30T04:00:00Z","v":486446,"vw":173.459567},{"c":175.69,"h":176.67,"l":172.795,"n":2890,"o":174.7,"t":"2025-07-01T04:00:00Z","v":68631,"vw":175.429069},{"c":176.15,"h":178.87,"l":172.6,"n":5246,"o":174.97,"t":"2025-07-02T04:00:00Z","v":216431,"vw":175.781032},{"c":178.79,"h":178.93,"l":176.62,"n":1890,"o":177,"t":"2025-07-03T04:00:00Z","v":41198,"vw":178.156284},{"c":176.71,"h":178.28,"l":175.865,"n":3700,"o":177.3,"t":"2025-07-07T04:00:00Z","v":106291,"vw":177.019221},{"c":177.08,"h":178.92,"l":176.36,"n":3191,"o":176.53,"t":"2025-07-08T04:00:00Z","v":101781,"vw":177.693724},{"c":177.7,"h":178.395,"l":176.77,"n":2564,"o":178.2,"t":"2025-07-09T04:00:00Z","v":78100,"vw":177.700669},{"c":178.72,"h":180.05,"l":176.5,"n":3772,"o":176.5,"t":"2025-07-10T04:00:00Z","v":113676,"vw":178.891696},{"c":177.94,"h":178.465,"l":176.43,"n":3698,"o":178.18,"t":"2025-07-11T04:00:00Z","v":115109,"vw":177.753015},{"c":179.03,"h":180.85,"l":177.36,"n":2970,"o":177.36,"t":"2025-07-14T04:00:00Z","v":159243,"vw":179.441203},{"c":176.67,"h":179.87,"l":176.56,"n":2498,"o":179.24,"t":"2025-07-15T04:00:00Z","v":71716,"vw":177.429251},{"c":176.96,"h":178.15,"l":175.355,"n":3713,"o":178.15,"t":"2025-07-16T04:00:00Z","v":107785,"vw":176.991914},{"c":175.77,"h":178.94,"l":173.795,"n":3879,"o":173.795,"t":"2025-07-17T04:00:00Z","v":124672,"vw":176.161145},{"c":178.12,"h":178.19,"l":174.695,"n":4383,"o":176.69,"t":"2025-07-18T04:00:00Z","v":175513,"vw":176.905242},{"c":179.79,"h":181.145,"l":178.2,"n":3473,"o":179.02,"t":"2025-07-21T04:00:00Z","v":117412,"vw":179.941826},{"c":179.66,"h":182.275,"l":179.66,"n":3466,"o":180.49,"t":"2025-07-22T04:00:00Z","v":117631,"vw":180.833324},{"c":179.06,"h":180.8,"l":178.405,"n":3614,"o":180,"t":"2025-07-23T04:00:00Z","v":84561,"vw":178.985297},{"c":194,"h":198.73,"l":184.44,"n":10724,"o":186.66,"t":"2025-07-24T04:00:00Z","v":447454,"vw":195.516597},{"c":200.08,"h":200.41,"l":195.25,"n":6684,"o":196.35,"t":"2025-07-25T04:00:00Z","v":204606,"vw":198.547232},{"c":195.57,"h":201.1,"l":195.41,"n":9319,"o":199.1,"t":"2025-07-28T04:00:00Z","v":266690,"vw":196.878617},{"c":196.62,"h":199.36,"l":196.1,"n":10968,"o":196.88,"t":"2025-07-29T04:00:00Z","v":524821,"vw":197.309774},{"c":197.53,"h":199.26,"l":195.51,"n":6900,"o":197.19,"t":"2025-07-30T04:00:00Z","v":253077,"vw":197.553525},{"c":197.22,"h":198.63,"l":195.76,"n":5968,"o":196.79,"t":"2025-07-31T04:00:00Z","v":170407,"vw":197.07231},{"c":195.8,"h":197.425,"l":194.01,"n":5292,"o":195.99,"t":"2025-08-01T04:00:00Z","v":120214,"vw":195.286087},{"c":196.8,"h":198.01,"l":196.56,"n":3852,"o":197,"t":"2025-08-04T04:00:00Z","v":53917,"vw":197.120669},{"c":197.28,"h":198.5,"l":195.88,"n":3927,"o":196.31,"t":"2025-08-05T04:00:00Z","v":116594,"vw":197.250083},{"c":195.98,"h":197.97,"l":195.06,"n":3819,"o":197.97,"t":"2025-08-06T04:00:00Z","v":101114,"vw":196.141341},{"c":198.74,"h":199.14,"l":196.58,"n":5976,"o":196.58,"t":"2025-08-07T04:00:00Z","v":152347,"vw":198.017315},{"c":197.54,"h":199.3,"l":197.11,"n":4523,"o":199.3,"t":"2025-08-08T04:00:00Z","v":124704,"vw":197.78612},{"c":195.75,"h":197.89,"l":195.61,"n":4166,"o":197.02,"t":"2025-08-11T04:00:00Z","v":79604,"vw":196.552234},{"c":195.18,"h":196.08,"l":194.65,"n":3561,"o":195.91,"t":"2025-08-12T04:00:00Z","v":68148,"vw":195.234842},{"c":199.83,"h":199.83,"l":195.98,"n":3954,"o":196.44,"t":"2025-08-13T04:00:00Z","v":207429,"vw":198.150925},{"c":199.65,"h":199.77,"l":197.47,"n":2937,"o":198.08,"t":"2025-08-14T04:00:00Z","v":119716,"vw":199.013493},{"c":198.22,"h":200.2,"l":198.04,"n":3011,"o":199.39,"t":"2025-08-15T04:00:00Z","v":70534,"vw":198.606638},{"c":198.06,"h":199.07,"l":197.23,"n":3677,"o":198.81,"t":"2025-08-18T04:00:00Z","v":64226,"vw":197.992004},{"c":200.36,"h":201.67,"l":199.04,"n":3113,"o":200.29,"t":"2025-08-19T04:00:00Z","v":60240,"vw":200.244346},{"c":199.32,"h":201.33,"l":199.06,"n":4811,"o":199.07,"t":"2025-08-20T04:00:00Z","v":144765,"vw":200.535141},{"c":197.34,"h":199.69,"l":197.13,"n":3378,"o":198.18,"t":"2025-08-21T04:00:00Z","v":74564,"vw":198.039927},{"c":199.79,"h":201.225,"l":197.41,"n":4952,"o":198.23,"t":"2025-08-22T04:00:00Z","v":117274,"vw":199.447445},{"c":200.25,"h":200.55,"l":198.735,"n":3898,"o":199.68,"t":"2025-08-25T04:00:00Z","v":59949,"vw":199.84082},{"c":201.51,"h":202.555,"l":200.455,"n":4347,"o":200.455,"t":"2025-08-26T04:00:00Z","v":86479,"vw":201.60271},{"c":201.17,"h":202.03,"l":195.175,"n":3021,"o":201.02,"t":"2025-08-27T04:00:00Z","v":61147,"vw":201.221517},{"c":200.62,"h":202.29,"l":199.31,"n":2544,"o":201.07,"t":"2025-08-28T04:00:00Z","v":61107,"vw":200.425321},{"c":201.2,"h":202.08,"l":199.72,"n":3072,"o":200.485,"t":"2025-08-29T04:00:00Z","v":62014,"vw":201.086052},{"c":197.545,"h":198.59,"l":196.815,"n":3104,"o":198.24,"t":"2025-09-02T04:00:00Z","v":60036,"vw":197.434371},{"c":198.57,"h":198.815,"l":196.77,"n":2657,"o":196.77,"t":"2025-09-03T04:00:00Z","v":57940,"vw":198.050822},{"c":202.12,"h":202.12,"l":198.98,"n":2912,"o":199.48,"t":"2025-09-04T04:00:00Z","v":56691,"vw":200.844306},{"c":201.45,"h":203.8,"l":201.28,"n":2061,"o":202.8,"t":"2025-09-05T04:00:00Z","v":35352,"vw":202.162859},{"c":206.41,"h":206.51,"l":200.3473,"n":3733,"o":201.28,"t":"2025-09-08T04:00:00Z","v":97591,"vw":204.812084},{"c":205.89,"h":206.27,"l":204.38,"n":3043,"o":205.34,"t":"2025-09-09T04:00:00Z","v":63724,"vw":205.481949},{"c":204.6,"h":206.395,"l":204.54,"n":3226,"o":205.72,"t":"2025-09-10T04:00:00Z","v":84020,"vw":205.224815},{"c":208.43,"h":209.66,"l":204.62,"n":3839,"o":205.45,"t":"2025-09-11T04:00:00Z","v":146651,"vw":208.660913},{"c":204.41,"h":208.75,"l":204.39,"n":2589,"o":208.75,"t":"2025-09-12T04:00:00Z","v":71409,"vw":206.036272},{"c":204.93,"h":205.99,"l":203.565,"n":3380,"o":205.34,"t":"2025-09-15T04:00:00Z","v":206606,"vw":204.707475},{"c":202.67,"h":205.69,"l":202.2,"n":3090,"o":205.69,"t":"2025-09-16T04:00:00Z","v":115667,"vw":203.054433},{"c":203.21,"h":205.5,"l":202.82,"n":2893,"o":203.78,"t":"2025-09-17T04:00:00Z","v":101840,"vw":203.851694},{"c":201.6,"h":204.54,"l":201.32,"n":2992,"o":203.25,"t":"2025-09-18T04:00:00Z","v":80250,"vw":202.351952},{"c":201.59,"h":202.67,"l":199.45,"n":3384,"o":201.74,"t":"2025-09-19T04:00:00Z","v":161962,"vw":201.537754},{"c":197.95,"h":202.04,"l":197.775,"n":2676,"o":200.515,"t":"2025-09-22T04:00:00Z","v":199722,"vw":198.457141},{"c":194.29,"h":198.16,"l":192.88,"n":4326,"o":198.15,"t":"2025-09-23T04:00:00Z","v":229458,"vw":194.280336},{"c":191.05,"h":194.75,"l":190.84,"n":4253,"o":194.75,"t":"2025-09-24T04:00:00Z","v":223558,"vw":191.689056},{"c":191.22,"h":191.47,"l":190.33,"n":2915,"o":190.9,"t":"2025-09-25T04:00:00Z","v":99294,"vw":190.948174},{"c":189.7,"h":192.9,"l":188.74,"n":3466,"o":191.43,"t":"2025-09-26T04:00:00Z","v":98772,"vw":189.763166},{"c":189.62,"h":190.65,"l":188.94,"n":4058,"o":189.8,"t":"2025-09-29T04:00:00Z","v":314722,"vw":189.824541},{"c":190.49,"h":191.7,"l":187.29,"n":4847,"o":189.65,"t":"2025-09-30T04:00:00Z","v":188870,"vw":189.286169},{"c":188,"h":191,"l":187.88,"n":3444,"o":189.66,"t":"2025-10-01T04:00:00Z","v":82206,"vw":188.782165},{"c":187.71,"h":188.98,"l":186.845,"n":4479,"o":187.66,"t":"2025-10-02T04:00:00Z","v":152901,"vw":187.967854},{"c":188.72,"h":190.105,"l":187.85,"n":3461,"o":188.54,"t":"2025-10-03T04:00:00Z","v":77075,"vw":189.195431},{"c":186.22,"h":189.72,"l":185.96,"n":4846,"o":188.82,"t":"2025-10-06T04:00:00Z","v":211859,"vw":187.467942},{"c":187.03,"h":188.04,"l":186.2,"n":3005,"o":187.14,"t":"2025-10-07T04:00:00Z","v":75459,"vw":187.253404},{"c":185.04,"h":186.5,"l":184.733,"n":3290,"o":186.09,"t":"2025-10-08T04:00:00Z","v":187572,"vw":185.305866},{"c":184.15,"h":185.76,"l":183.96,"n":2583,"o":184.55,"t":"2025-10-09T04:00:00Z","v":55232,"vw":184.79094},{"c":183.15,"h":185.75,"l":183.15,"n":3500,"o":185.75,"t":"2025-10-10T04:00:00Z","v":105046,"vw":184.073586},{"c":184.51,"h":185.08,"l":182.8,"n":3077,"o":183.31,"t":"2025-10-13T04:00:00Z","v":50031,"vw":184.494475},{"c":184.38,"h":185.82,"l":183.71,"n":3378,"o":185.82,"t":"2025-10-14T04:00:00Z","v":166543,"vw":184.381688},{"c":184.95,"h":187.96,"l":184.95,"n":3748,"o":185.455,"t":"2025-10-15T04:00:00Z","v":92591,"vw":186.52985},{"c":182.96,"h":186.27,"l":182.6,"n":4078,"o":185.63,"t":"2025-10-16T04:00:00Z","v":128695,"vw":183.824838},{"c":183.26,"h":183.975,"l":181.83,"n":5994,"o":183.125,"t":"2025-10-17T04:00:00Z","v":248840,"vw":183.226103},{"c":183.58,"h":184.42,"l":182.47,"n":5199,"o":184.04,"t":"2025-10-20T04:00:00Z","v":153935,"vw":183.337688},{"c":185.01,"h":186.4907,"l":183.1,"n":4776,"o":183.1,"t":"2025-10-21T04:00:00Z","v":167556,"vw":185.303365},{"c":184.76,"h":185.59,"l":183.98,"n":6464,"o":185.54,"t":"2025-10-22T04:00:00Z","v":196255,"vw":184.499772},{"c":166.73,"h":189.05,"l":165.17,"n":12999,"o":185,"t":"2025-10-23T04:00:00Z","v":425300,"vw":170.645023},{"c":164.64,"h":171.875,"l":162.88,"n":13022,"o":171.875,"t":"2025-10-24T04:00:00Z","v":517723,"vw":165.082986},{"c":162.69,"h":166.475,"l":162.5,"n":9419,"o":165.23,"t":"2025-10-27T04:00:00Z","v":386260,"vw":164.410005},{"c":159.44,"h":164.605,"l":159.09,"n":7653,"o":161.82,"t":"2025-10-28T04:00:00Z","v":283618,"vw":161.076133},{"c":155.75,"h":160.12,"l":155.74,"n":9879,"o":158.38,"t":"2025-10-29T04:00:00Z","v":497604,"vw":157.641397},{"c":156.45,"h":156.83,"l":154.58,"n":6617,"o":155.74,"t":"2025-10-30T04:00:00Z","v":237879,"vw":155.871778},{"c":159.41,"h":160.65,"l":154.6832,"n":10854,"o":155.08,"t":"2025-10-31T04:00:00Z","v":777732,"vw":159.395057},{"c":157.27,"h":159.145,"l":155.885,"n":7442,"o":158.13,"t":"2025-11-03T05:00:00Z","v":395664,"vw":157.525216},{"c":155.64,"h":156.97,"l":154.435,"n":4826,"o":156.97,"t":"2025-11-04T05:00:00Z","v":167179,"vw":155.662388},{"c":154.94,"h":156.71,"l":153.87,"n":7711,"o":156.63,"t":"2025-11-05T05:00:00Z","v":311232,"vw":155.325252},{"c":153.82,"h":154.77,"l":152.94,"n":6717,"o":154.2,"t":"2025-11-06T05:00:00Z","v":273788,"vw":154.241671},{"c":151.41,"h":154.7,"l":151.33,"n":5485,"o":153.62,"t":"2025-11-07T05:00:00Z","v":227798,"vw":152.061689},{"c":152.28,"h":152.97,"l":149.13,"n":5263,"o":151.77,"t":"2025-11-10T05:00:00Z","v":295333,"vw":151.598497},{"c":156.7,"h":156.92,"l":151.93,"n":4890,"o":152.94,"t":"2025-11-11T05:00:00Z","v":210642,"vw":155.833388},{"c":156.35,"h":158.84,"l":155.72,"n":4182,"o":156.31,"t":"2025-11-12T05:00:00Z","v":136933,"vw":156.886118},{"c":155.74,"h":156.71,"l":154.785,"n":3487,"o":155.84,"t":"2025-11-13T05:00:00Z","v":82111,"vw":155.604856},{"c":156.13,"h":157.38,"l":155.28,"n":4755,"o":155.55,"t":"2025-11-14T05:00:00Z","v":240023,"vw":156.054185},{"c":150.725,"h":155.73,"l":150.56,"n":5362,"o":155.73,"t":"2025-11-17T05:00:00Z","v":152608,"vw":151.700316},{"c":150.91,"h":151.325,"l":149.62,"n":6730,"o":150.08,"t":"2025-11-18T05:00:00Z","v":246670,"vw":150.530188},{"c":152.27,"h":153.12,"l":150.185,"n":4494,"o":151.69,"t":"2025-11-19T05:00:00Z","v":144501,"vw":151.789313},{"c":151.88,"h":153.92,"l":151,"n":6880,"o":153.02,"t":"2025-11-20T05:00:00Z","v":315167,"vw":152.491266},{"c":154.88,"h":157.03,"l":152,"n":4107,"o":152.36,"t":"2025-11-21T05:00:00Z","v":146541,"vw":153.782719},{"c":152.13,"h":154.64,"l":151.035,"n":4338,"o":154.33,"t":"2025-11-24T05:00:00Z","v":169334,"vw":152.395565},{"c":152.95,"h":153.95,"l":152.3,"n":5258,"o":152.36,"t":"2025-11-25T05:00:00Z","v":233393,"vw":153.10037},{"c":153.73,"h":154.3199,"l":152.75,"n":3156,"o":152.75,"t":"2025-11-26T05:00:00Z","v":82297,"vw":153.509266},{"c":156.85,"h":156.98,"l":152.91,"n":2250,"o":153.07,"t":"2025-11-28T05:00:00Z","v":200862,"vw":154.684816},{"c":156.08,"h":158.03,"l":155.5,"n":5028,"o":155.5,"t":"2025-12-01T05:00:00Z","v":215416,"vw":156.767505},{"c":154.33,"h":156.145,"l":152.485,"n":3866,"o":156.145,"t":"2025-12-02T05:00:00Z","v":121991,"vw":154.321835},{"c":154.45,"h":155.33,"l":153.51,"n":3551,"o":153.89,"t":"2025-12-03T05:00:00Z","v":93577,"vw":154.26578},{"c":154.91,"h":156.54,"l":154.42,"n":2905,"o":154.42,"t":"2025-12-04T05:00:00Z","v":97206,"vw":155.472125},{"c":154.92,"h":157.2099,"l":154.295,"n":2868,"o":155.66,"t":"2025-12-05T05:00:00Z","v":124353,"vw":156.069765},{"c":152.8,"h":154.7,"l":151.625,"n":5843,"o":154.7,"t":"2025-12-08T05:00:00Z","v":376627,"vw":153.45045},{"c":149.87,"h":154.295,"l":149.84,"n":4532,"o":153.39,"t":"2025-12-09T05:00:00Z","v":163417,"vw":151.534662},{"c":149.71,"h":151.155,"l":147.23,"n":5502,"o":150.22,"t":"2025-12-10T05:00:00Z","v":352161,"vw":148.812353},{"c":152.72,"h":154.905,"l":150.19,"n":6116,"o":150.63,"t":"2025-12-11T05:00:00Z","v":338861,"vw":152.210054},{"c":154.54,"h":154.54,"l":151.75,"n":4744,"o":153.2,"t":"2025-12-12T05:00:00Z","v":196318,"vw":153.421915},{"c":152.97,"h":155,"l":152.18,"n":5815,"o":155,"t":"2025-12-15T05:00:00Z","v":341858,"vw":153.308153},{"c":154.67,"h":155.855,"l":153.235,"n":5398,"o":153.31,"t":"2025-12-16T05:00:00Z","v":191539,"vw":154.665802},{"c":154,"h":155.04,"l":153.25,"n":4924,"o":154.62,"t":"2025-12-17T05:00:00Z","v":255052,"vw":153.819246},{"c":157.99,"h":158.19,"l":154.2,"n":6940,"o":154.33,"t":"2025-12-18T05:00:00Z","v":313003,"vw":156.831559},{"c":154.69,"h":158.365,"l":154.64,"n":6749,"o":158,"t":"2025-12-19T05:00:00Z","v":622767,"vw":155.435747},{"c":152.99,"h":155.75,"l":152.75,"n":5978,"o":154.72,"t":"2025-12-22T05:00:00Z","v":299599,"vw":153.910588},{"c":154.94,"h":154.94,"l":152.95,"n":3963,"o":153.31,"t":"2025-12-23T05:00:00Z","v":165055,"vw":154.103556},{"c":156.47,"h":157.3551,"l":155.21,"n":1699,"o":155.52,"t":"2025-12-24T05:00:00Z","v":113899,"vw":156.540625},{"c":156.74,"h":157.27,"l":155,"n":2438,"o":156.03,"t":"2025-12-26T05:00:00Z","v":50538,"vw":156.237803},{"c":156.43,"h":157.66,"l":156,"n":2820,"o":157.1,"t":"2025-12-29T05:00:00Z","v":74689,"vw":156.586011},{"c":155.88,"h":157.03,"l":155.585,"n":3372,"o":156.14,"t":"2025-12-30T05:00:00Z","v":91055,"vw":156.211901},{"c":155.53,"h":156.845,"l":154.85,"n":3005,"o":156.27,"t":"2025-12-31T05:00:00Z","v":110800,"vw":155.558235},{"c":150.99,"h":155.51,"l":150.71,"n":5274,"o":155.33,"t":"2026-01-02T05:00:00Z","v":176902,"vw":152.144083},{"c":152.97,"h":154.6933,"l":149.335,"n":3560,"o":150.97,"t":"2026-01-05T05:00:00Z","v":110560,"vw":152.316478},{"c":155.14,"h":156.62,"l":152.405,"n":3888,"o":152.85,"t":"2026-01-06T05:00:00Z","v":119198,"vw":154.397558},{"c":154.28,"h":155.8201,"l":153.595,"n":3368,"o":155.72,"t":"2026-01-07T05:00:00Z","v":126936,"vw":154.69128},{"c":156.28,"h":156.68,"l":153.17,"n":3421,"o":154.28,"t":"2026-01-08T05:00:00Z","v":148726,"vw":155.15512},{"c":159.47,"h":159.82,"l":155.12,"n":5504,"o":156.3,"t":"2026-01-09T05:00:00Z","v":622330,"vw":156.358912},{"c":160.47,"h":160.59,"l":158.56,"n":4532,"o":159.2,"t":"2026-01-12T05:00:00Z","v":202631,"vw":159.778923},{"c":156.72,"h":160.81,"l":156.58,"n":4580,"o":160.81,"t":"2026-01-13T05:00:00Z","v":171006,"vw":157.532583},{"c":160.78,"h":161.5,"l":156,"n":3989,"o":157.06,"t":"2026-01-14T05:00:00Z","v":177050,"vw":159.837524},{"c":163.13,"h":163.91,"l":160.94,"n":4280,"o":161,"t":"2026-01-15T05:00:00Z","v":178946,"vw":163.036813},{"c":162.23,"h":163.29,"l":160.415,"n":3399,"o":162.02,"t":"2026-01-16T05:00:00Z","v":117553,"vw":162.229438},{"c":160.92,"h":162.395,"l":159.88,"n":4638,"o":160.79,"t":"2026-01-20T05:00:00Z","v":205088,"vw":161.2413},{"c":160.74,"h":162.915,"l":160.055,"n":4419,"o":162.05,"t":"2026-01-21T05:00:00Z","v":152858,"vw":161.158247},{"c":159.9,"h":162.69,"l":158.68,"n":3390,"o":161.11,"t":"2026-01-22T05:00:00Z","v":131368,"vw":159.627449},{"c":160.03,"h":160.03,"l":158.34,"n":2727,"o":159.36,"t":"2026-01-23T05:00:00Z","v":73206,"vw":159.489092},{"c":161.19,"h":162.21,"l":159.635,"n":5543,"o":160.87,"t":"2026-01-26T05:00:00Z","v":183433,"vw":160.652276},{"c":157.49,"h":160.675,"l":157.25,"n":4219,"o":160.36,"t":"2026-01-27T05:00:00Z","v":176669,"vw":158.372993},{"c":158.23,"h":158.855,"l":156.87,"n":4526,"o":157.49,"t":"2026-01-28T05:00:00Z","v":175840,"vw":157.689367},{"c":155.44,"h":158.36,"l":154.22,"n":5193,"o":157.33,"t":"2026-01-29T05:00:00Z","v":437717,"vw":156.410631},{"c":155.26,"h":156.06,"l":152.965,"n":5822,"o":155.775,"t":"2026-01-30T05:00:00Z","v":280349,"vw":154.366},{"c":153.64,"h":155.75,"l":153.13,"n":4804,"o":155.26,"t":"2026-02-02T05:00:00Z","v":200493,"vw":154.261847},{"c":154.55,"h":154.59,"l":150.93,"n":7377,"o":153.63,"t":"2026-02-03T05:00:00Z","v":276144,"vw":152.855909},{"c":165.1,"h":166.73,"l":154,"n":11726,"o":156.69,"t":"2026-02-04T05:00:00Z","v":435297,"vw":162.817207},{"c":158.68,"h":165.45,"l":157.28,"n":9005,"o":165.45,"t":"2026-02-05T05:00:00Z","v":360888,"vw":159.587034},{"c":160.8,"h":161.14,"l":157.04,"n":6957,"o":158.68,"t":"2026-02-06T05:00:00Z","v":289514,"vw":159.295148},{"c":164.29,"h":164.36,"l":160.25,"n":5789,"o":160.5,"t":"2026-02-09T05:00:00Z","v":190183,"vw":163.124791},{"c":161.83,"h":166.42,"l":161.71,"n":9745,"o":164.29,"t":"2026-02-10T05:00:00Z","v":617170,"vw":164.065021},{"c":157.54,"h":163.8,"l":155.71,"n":8112,"o":161.83,"t":"2026-02-11T05:00:00Z","v":370845,"vw":158.748961},{"c":150.4,"h":158.7,"l":150.03,"n":7123,"o":157.96,"t":"2026-02-12T05:00:00Z","v":238315,"vw":152.371588},{"c":154.65,"h":154.875,"l":147.935,"n":8986,"o":151.64,"t":"2026-02-13T05:00:00Z","v":525565,"vw":152.948332},{"c":154.3,"h":156.535,"l":153.11,"n":6357,"o":154.26,"t":"2026-02-17T05:00:00Z","v":218950,"vw":154.394813},{"c":156.86,"h":157.49,"l":153.98,"n":6888,"o":153.98,"t":"2026-02-18T05:00:00Z","v":328544,"vw":156.249285},{"c":156.06,"h":157.35,"l":154.785,"n":4223,"o":157.35,"t":"2026-02-19T05:00:00Z","v":142325,"vw":155.955493},{"c":155.75,"h":156.59,"l":153.99,"n":4207,"o":155.29,"t":"2026-02-20T05:00:00Z","v":146525,"vw":155.398876},{"c":151.83,"h":155.75,"l":151.03,"n":5204,"o":155.75,"t":"2026-02-23T05:00:00Z","v":207403,"vw":152.162175},{"c":155.15,"h":156.065,"l":150.81,"n":5214,"o":151.05,"t":"2026-02-24T05:00:00Z","v":282929,"vw":154.393671},{"c":154.96,"h":155.82,"l":153.37,"n":5268,"o":154.55,"t":"2026-02-25T05:00:00Z","v":238359,"vw":154.955487},{"c":158.31,"h":158.44,"l":155.75,"n":4928,"o":155.86,"t":"2026-02-26T05:00:00Z","v":225387,"vw":156.8626},{"c":157.57,"h":159.48,"l":155.81,"n":3339,"o":157.5,"t":"2026-02-27T05:00:00Z","v":130787,"vw":157.647778},{"c":155.52,"h":157.2,"l":153.46,"n":5696,"o":154.23,"t":"2026-03-02T05:00:00Z","v":204506,"vw":155.752178},{"c":153.92,"h":154.53,"l":149.34,"n":4169,"o":152.63,"t":"2026-03-03T05:00:00Z","v":145375,"vw":153.343247},{"c":150.72,"h":155.74,"l":150.53,"n":4155,"o":154.03,"t":"2026-03-04T05:00:00Z","v":172691,"vw":151.572274},{"c":149.81,"h":151.24,"l":147.13,"n":5107,"o":149.57,"t":"2026-03-05T05:00:00Z","v":234289,"vw":149.707614},{"c":148.81,"h":149.615,"l":146.29,"n":5520,"o":148.61,"t":"2026-03-06T05:00:00Z","v":243298,"vw":148.588153},{"c":150.06,"h":150.54,"l":144.49,"n":4828,"o":147.04,"t":"2026-03-09T04:00:00Z","v":219896,"vw":147.560563},{"c":149.52,"h":151.11,"l":148.06,"n":5453,"o":150.06,"t":"2026-03-10T04:00:00Z","v":256810,"vw":149.824855},{"c":145.27,"h":149.67,"l":144.97,"n":4122,"o":149.67,"t":"2026-03-11T04:00:00Z","v":128552,"vw":146.193901},{"c":141.96,"h":146.02,"l":139.6,"n":5827,"o":143.75,"t":"2026-03-12T04:00:00Z","v":223258,"vw":142.205062},{"c":141.24,"h":143.91,"l":139.73,"n":5832,"o":143.53,"t":"2026-03-13T04:00:00Z","v":243193,"vw":141.168498},{"c":141.96,"h":145.14,"l":141.635,"n":4905,"o":142.95,"t":"2026-03-16T04:00:00Z","v":149114,"vw":143.03143},{"c":142.79,"h":144.77,"l":142.59,"n":3795,"o":143.42,"t":"2026-03-17T04:00:00Z","v":99148,"vw":143.362695},{"c":140.83,"h":143.41,"l":140.28,"n":4635,"o":142.13,"t":"2026-03-18T04:00:00Z","v":143936,"vw":141.343144},{"c":138.1,"h":142.94,"l":136.74,"n":5344,"o":140.63,"t":"2026-03-19T04:00:00Z","v":159805,"vw":138.700998},{"c":134.25,"h":137.92,"l":133.42,"n":6617,"o":137.04,"t":"2026-03-20T04:00:00Z","v":276346,"vw":134.96808},{"c":137.51,"h":138.755,"l":135.92,"n":4430,"o":136.59,"t":"2026-03-23T04:00:00Z","v":138671,"vw":137.697002},{"c":136.42,"h":137.78,"l":134.24,"n":4723,"o":136,"t":"2026-03-24T04:00:00Z","v":187926,"vw":136.662085},{"c":137.76,"h":139.33,"l":135.44,"n":4760,"o":137.86,"t":"2026-03-25T04:00:00Z","v":140640,"vw":136.999142},{"c":137.92,"h":140.28,"l":135.6,"n":3775,"o":135.97,"t":"2026-03-26T04:00:00Z","v":118583,"vw":138.69772},{"c":134.27,"h":138.075,"l":133.59,"n":4439,"o":136.58,"t":"2026-03-27T04:00:00Z","v":162074,"vw":135.32516},{"c":136.2,"h":137.77,"l":134.11,"n":3302,"o":134.64,"t":"2026-03-30T04:00:00Z","v":103277,"vw":136.488217},{"c":138.94,"h":139.62,"l":135.335,"n":5433,"o":136.72,"t":"2026-03-31T04:00:00Z","v":189212,"vw":138.289155},{"c":138.16,"h":139.805,"l":137.62,"n":5183,"o":138.59,"t":"2026-04-01T04:00:00Z","v":216413,"vw":138.722659},{"c":139.72,"h":140.12,"l":135.26,"n":4142,"o":136.18,"t":"2026-04-02T04:00:00Z","v":163105,"vw":139.074865},{"c":141.35,"h":141.68,"l":137.785,"n":2974,"o":139.72,"t":"2026-04-06T04:00:00Z","v":68347,"vw":141.086906},{"c":142.88,"h":143.19,"l":139.95,"n":3846,"o":139.97,"t":"2026-04-07T04:00:00Z","v":149162,"vw":142.134297},{"c":144.83,"h":147.57,"l":143.36,"n":4788,"o":145.43,"t":"2026-04-08T04:00:00Z","v":202067,"vw":144.957424},{"c":145.74,"h":146.83,"l":143.12,"n":3380,"o":143.38,"t":"2026-04-09T04:00:00Z","v":103147,"vw":145.291331},{"c":145.9,"h":146.9,"l":145.195,"n":3356,"o":145.74,"t":"2026-04-10T04:00:00Z","v":79268,"vw":145.774904},{"c":148.7,"h":148.9,"l":144.88,"n":4032,"o":144.91,"t":"2026-04-13T04:00:00Z","v":124128,"vw":147.569752},{"c":149.15,"h":150.28,"l":146.475,"n":3186,"o":148.48,"t":"2026-04-14T04:00:00Z","v":68873,"vw":149.362872},{"c":149.25,"h":151.06,"l":148.265,"n":3604,"o":150.13,"t":"2026-04-15T04:00:00Z","v":104623,"vw":149.524413},{"c":149.11,"h":150.6575,"l":148.37,"n":3189,"o":149.25,"t":"2026-04-16T04:00:00Z","v":128366,"vw":149.380467},{"c":152.26,"h":153.255,"l":150.96,"n":3628,"o":150.96,"t":"2026-04-17T04:00:00Z","v":173185,"vw":152.254635},{"c":149.99,"h":153.34,"l":149.85,"n":5311,"o":152.275,"t":"2026-04-20T04:00:00Z","v":253766,"vw":150.790287},{"c":146.72,"h":150.9,"l":146.45,"n":3771,"o":150,"t":"2026-04-21T04:00:00Z","v":160227,"vw":147.509863},{"c":149.56,"h":149.71,"l":146.89,"n":5021,"o":147.89,"t":"2026-04-22T04:00:00Z","v":129946,"vw":148.328721},{"c":149.16,"h":154,"l":146.555,"n":11071,"o":149,"t":"2026-04-23T04:00:00Z","v":612014,"vw":150.453281},{"c":146.38,"h":149.62,"l":143.56,"n":6198,"o":147.95,"t":"2026-04-24T04:00:00Z","v":207530,"vw":146.23735},{"c":146.8,"h":147.78,"l":145.44,"n":4942,"o":145.59,"t":"2026-04-27T04:00:00Z","v":262718,"vw":146.761175},{"c":143.02,"h":147.96,"l":142.83,"n":6190,"o":147.42,"t":"2026-04-28T04:00:00Z","v":181090,"vw":144.449413},{"c":134.08,"h":142.99,"l":134,"n":6271,"o":141.82,"t":"2026-04-29T04:00:00Z","v":252477,"vw":135.74404},{"c":133.81,"h":135.46,"l":132.24,"n":8701,"o":134.85,"t":"2026-04-30T04:00:00Z","v":417869,"vw":133.881906},{"c":132.34,"h":136.385,"l":131.39,"n":5597,"o":134.78,"t":"2026-05-01T04:00:00Z","v":204346,"vw":133.052515},{"c":128.01,"h":142.53,"l":127.7,"n":6670,"o":132.57,"t":"2026-05-04T04:00:00Z","v":256854,"vw":130.172573},{"c":125.66,"h":128.41,"l":124.37,"n":8498,"o":128.41,"t":"2026-05-05T04:00:00Z","v":435700,"vw":125.758345},{"c":132.53,"h":134.1,"l":126.725,"n":5966,"o":127.4,"t":"2026-05-06T04:00:00Z","v":256624,"vw":131.668486},{"c":134.46,"h":135.52,"l":132.51,"n":5279,"o":132.51,"t":"2026-05-07T04:00:00Z","v":209863,"vw":134.477185},{"c":134.56,"h":135.495,"l":133.12,"n":5351,"o":135.04,"t":"2026-05-08T04:00:00Z","v":210335,"vw":134.406682},{"c":131.34,"h":134.94,"l":131.1,"n":4971,"o":134.14,"t":"2026-05-11T04:00:00Z","v":179165,"vw":132.286034},{"c":130.75,"h":132.5,"l":129.765,"n":4619,"o":130.42,"t":"2026-05-12T04:00:00Z","v":192911,"vw":130.963614},{"c":129.13,"h":131.335,"l":128.5,"n":4235,"o":130.02,"t":"2026-05-13T04:00:00Z","v":150945,"vw":129.68141},{"c":129.91,"h":131.41,"l":128.1,"n":3948,"o":129.13,"t":"2026-05-14T04:00:00Z","v":153865,"vw":130.153306},{"c":129.7,"h":130.55,"l":128.8,"n":3719,"o":129.05,"t":"2026-05-15T04:00:00Z","v":183693,"vw":129.829567},{"c":130.77,"h":132.88,"l":119.41,"n":6009,"o":128.77,"t":"2026-05-18T04:00:00Z","v":200461,"vw":130.76574},{"c":127.13,"h":131.4325,"l":127.02,"n":7298,"o":130.77,"t":"2026-05-19T04:00:00Z","v":695129,"vw":128.193399},{"c":131.62,"h":131.94,"l":125.96,"n":4461,"o":127.56,"t":"2026-05-20T04:00:00Z","v":187623,"vw":130.2599},{"c":133.13,"h":133.74,"l":128.58,"n":4727,"o":130.25,"t":"2026-05-21T04:00:00Z","v":177898,"vw":132.197463},{"c":131.66,"h":134.24,"l":131.11,"n":4905,"o":132.63,"t":"2026-05-22T04:00:00Z","v":277041,"vw":132.134037},{"c":133.84,"h":134.1,"l":130.14,"n":7711,"o":131.71,"t":"2026-05-26T04:00:00Z","v":358612,"vw":132.52238},{"c":134.83,"h":136.065,"l":132.667,"n":3908,"o":133.31,"t":"2026-05-27T04:00:00Z","v":218531,"vw":134.705546},{"c":138.72,"h":139.24,"l":133.35,"n":7085,"o":133.58,"t":"2026-05-28T04:00:00Z","v":403746,"vw":137.500405},{"c":134.2,"h":138.07,"l":133.99,"n":7054,"o":137.58,"t":"2026-05-29T04:00:00Z","v":359102,"vw":135.778462},{"c":134.25,"h":135.43,"l":132.19,"n":4768,"o":133.21,"t":"2026-06-01T04:00:00Z","v":237088,"vw":133.738034},{"c":138.25,"h":138.64,"l":134.57,"n":4981,"o":135.58,"t":"2026-06-02T04:00:00Z","v":240438,"vw":137.49864},{"c":137.27,"h":137.69,"l":135.8,"n":4276,"o":136.27,"t":"2026-06-03T04:00:00Z","v":178701,"vw":136.833027},{"c":139.62,"h":141.59,"l":136.945,"n":5063,"o":138.35,"t":"2026-06-04T04:00:00Z","v":281442,"vw":139.852244},{"c":140.68,"h":141.23,"l":138.92,"n":4873,"o":139.01,"t":"2026-06-05T04:00:00Z","v":232797,"vw":140.455211},{"c":138.4,"h":140.67,"l":138.36,"n":4479,"o":139.87,"t":"2026-06-08T04:00:00Z","v":207525,"vw":139.852698},{"c":143.01,"h":144.2699,"l":138.22,"n":5255,"o":139.41,"t":"2026-06-09T04:00:00Z","v":253424,"vw":142.513267},{"c":142.93,"h":143.75,"l":140.39,"n":4688,"o":143.01,"t":"2026-06-10T04:00:00Z","v":216145,"vw":142.700828},{"c":141.46,"h":145.17,"l":137.43,"n":6763,"o":145.17,"t":"2026-06-11T04:00:00Z","v":405179,"vw":140.828565},{"c":143.36,"h":144.8,"l":140.41,"n":5501,"o":142.95,"t":"2026-06-12T04:00:00Z","v":274073,"vw":143.219687},{"c":143.71,"h":145.18,"l":141.5801,"n":4998,"o":143.81,"t":"2026-06-15T04:00:00Z","v":217693,"vw":143.493498},{"c":142.69,"h":145.64,"l":141.71,"n":3846,"o":144.9,"t":"2026-06-16T04:00:00Z","v":160472,"vw":143.020885},{"c":138,"h":143.74,"l":137.62,"n":4825,"o":142.69,"t":"2026-06-17T04:00:00Z","v":281646,"vw":139.673643},{"c":137.83,"h":140.54,"l":136.87,"n":3984,"o":138.72,"t":"2026-06-18T04:00:00Z","v":183935,"vw":138.025202},{"c":130.55,"h":137.79,"l":129.64,"n":4504,"o":137.11,"t":"2026-06-22T04:00:00Z","v":243891,"vw":132.591413},{"c":132.61,"h":133.91,"l":130.9,"n":5312,"o":131.05,"t":"2026-06-23T04:00:00Z","v":259737,"vw":132.804037},{"c":135.585,"h":136.39,"l":132.61,"n":4368,"o":132.61,"t":"2026-06-24T04:00:00Z","v":202838,"vw":135.27071},{"c":136.01,"h":139.72,"l":135.1498,"n":4709,"o":135.59,"t":"2026-06-25T04:00:00Z","v":286888,"vw":136.591361},{"c":140.85,"h":141.21,"l":137.12,"n":4975,"o":137.12,"t":"2026-06-26T04:00:00Z","v":285032,"vw":140.163659},{"c":141.98,"h":142.64,"l":138.3101,"n":4955,"o":141.86,"t":"2026-06-29T04:00:00Z","v":181001,"vw":140.214445},{"c":142.11,"h":142.64,"l":139.61,"n":4652,"o":140.48,"t":"2026-06-30T04:00:00Z","v":154818,"vw":141.385469},{"c":143.06,"h":145.4,"l":141.93,"n":4533,"o":141.94,"t":"2026-07-01T04:00:00Z","v":153724,"vw":143.943481},{"c":145.735,"h":145.93,"l":142.37,"n":3868,"o":144.66,"t":"2026-07-02T04:00:00Z","v":116273,"vw":144.876919},{"c":144.64,"h":145.775,"l":142.83,"n":3273,"o":145.12,"t":"2026-07-06T04:00:00Z","v":82183,"vw":144.492504},{"c":144.92,"h":147.66,"l":144.61,"n":3102,"o":146,"t":"2026-07-07T04:00:00Z","v":97648,"vw":145.497384},{"c":141.68,"h":144.92,"l":140.05,"n":2888,"o":144.92,"t":"2026-07-08T04:00:00Z","v":88815,"vw":141.046418},{"c":142.57,"h":143,"l":140.92,"n":2748,"o":141.69,"t":"2026-07-09T04:00:00Z","v":68779,"vw":142.283222},{"c":143.44,"h":145.17,"l":142.77,"n":4623,"o":143.36,"t":"2026-07-10T04:00:00Z","v":127974,"vw":144.053987},{"c":143.28,"h":145,"l":143.0153,"n":3721,"o":144.23,"t":"2026-07-13T04:00:00Z","v":89867,"vw":143.816508},{"c":144.71,"h":146.79,"l":141.08,"n":4466,"o":143.28,"t":"2026-07-14T04:00:00Z","v":133947,"vw":144.944518},{"c":146.8,"h":150.07,"l":145.23,"n":3905,"o":145.23,"t":"2026-07-15T04:00:00Z","v":122608,"vw":148.153125},{"c":151.21,"h":151.21,"l":147.305,"n":3614,"o":147.305,"t":"2026-07-16T04:00:00Z","v":96029,"vw":150.059859},{"c":148.46,"h":152.24,"l":147.7,"n":3298,"o":150.17,"t":"2026-07-17T04:00:00Z","v":87977,"vw":149.051997},{"c":146.79,"h":148.95,"l":145.13,"n":4196,"o":147.83,"t":"2026-07-20T04:00:00Z","v":138472,"vw":147.367536},{"c":143.31,"h":146.105,"l":143.25,"n":3354,"o":145.94,"t":"2026-07-21T04:00:00Z","v":97568,"vw":144.369896},{"c":141.63,"h":144.64,"l":140.57,"n":5346,"o":144.64,"t":"2026-07-22T04:00:00Z","v":180321,"vw":141.451657},{"c":131.14,"h":136.51,"l":122.8,"n":13621,"o":136.45,"t":"2026-07-23T04:00:00Z","v":727302,"vw":129.105944},{"c":137.46,"h":139.8,"l":129.71,"n":8754,"o":131.25,"t":"2026-07-24T04:00:00Z","v":290760,"vw":137.106583},{"c":140.23,"h":142.015,"l":137.46,"n":5497,"o":137.46,"t":"2026-07-27T04:00:00Z","v":347887,"vw":140.678722},{"c":143.02,"h":146.175,"l":141.28,"n":6276,"o":141.43,"t":"2026-07-28T04:00:00Z","v":237086,"vw":143.687716},{"c":142.41,"h":145.55,"l":142.1,"n":6781,"o":143.01,"t":"2026-07-29T04:00:00Z","v":322330,"vw":143.366937},{"c":144.57,"h":144.69,"l":139.48,"n":5314,"o":142.72,"t":"2026-07-30T04:00:00Z","v":398433,"vw":142.825772},{"c":140.89,"h":143.1,"l":140.4,"n":5135,"o":143.1,"t":"2026-07-31T04:00:00Z","v":284595,"vw":141.029235},{"c":143.7,"h":145.725,"l":140.96,"n":3552,"o":141.71,"t":"2026-08-03T04:00:00Z","v":112859,"vw":142.661304},{"c":141.4,"h":143.43,"l":141.01,"n":5365,"o":143.11,"t":"2026-08-04T04:00:00Z","v":244496,"vw":141.899487},{"c":144.67,"h":146.01,"l":141.41,"n":3736,"o":143.45,"t":"2026-08-05T04:00:00Z","v":119875,"vw":144.416711},{"c":142.77,"h":144.38,"l":141.75,"n":3549,"o":144.28,"t":"2026-08-06T04:00:00Z","v":110063,"vw":142.452397},{"c":143.91,"h":145.84,"l":142.88,"n":2650,"o":143.47,"t":"2026-08-07T04:00:00Z","v":82581,"vw":144.010697},{"c":142.74,"h":144.1915,"l":142.3,"n":4079,"o":143.18,"t":"2026-08-10T04:00:00Z","v":135784,"vw":142.973794},{"c":143.34,"h":144.54,"l":141.09,"n":4486,"o":142.41,"t":"2026-08-11T04:00:00Z","v":124251,"vw":143.471412},{"c":142.01,"h":142.71,"l":140.33,"n":4031,"o":142.36,"t":"2026-08-12T04:00:00Z","v":202785,"vw":141.490087},{"c":140.8,"h":143.5,"l":137.795,"n":6967,"o":143.5,"t":"2026-08-13T04:00:00Z","v":327232,"vw":140.370838},{"c":140.81,"h":142.53,"l":139.55,"n":4769,"o":141.64,"t":"2026-08-14T04:00:00Z","v":216476,"vw":140.634688},{"c":139.87,"h":140.075,"l":138.7,"n":5247,"o":140.05,"t":"2026-08-17T04:00:00Z","v":164683,"vw":139.308435},{"c":141.57,"h":144.35,"l":140.04,"n":4663,"o":140.04,"t":"2026-08-18T04:00:00Z","v":232608,"vw":142.66207},{"c":146.53,"h":146.67,"l":142.27,"n":4990,"o":143.34,"t":"2026-08-19T04:00:00Z","v":184012,"vw":145.700315},{"c":143.45,"h":146.53,"l":142.88,"n":4517,"o":146.53,"t":"2026-08-20T04:00:00Z","v":221304,"vw":143.913316},{"c":144.49,"h":146.2,"l":142.8,"n":4988,"o":144.37,"t":"2026-08-21T04:00:00Z","v":186465,"vw":143.852948},{"c":143.91,"h":146.52,"l":143.91,"n":5548,"o":144.72,"t":"2026-08-24T04:00:00Z","v":287261,"vw":144.2895},{"c":143.94,"h":144.67,"l":143.32,"n":5278,"o":143.54,"t":"2026-08-25T04:00:00Z","v":166966,"vw":143.899211},{"c":143.5,"h":144.28,"l":142.55,"n":3546,"o":143.94,"t":"2026-08-26T04:00:00Z","v":146217,"vw":143.479529},{"c":141.085,"h":143.04,"l":140.5,"n":6189,"o":142.27,"t":"2026-08-27T04:00:00Z","v":191838,"vw":141.519916},{"c":141.54,"h":142.52,"l":139.425,"n":8560,"o":141.66,"t":"2026-08-28T04:00:00Z","v":278078,"vw":141.607212},{"c":139.34,"h":141.12,"l":138.86,"n":6420,"o":140.74,"t":"2026-08-31T04:00:00Z","v":616327,"vw":139.892927},{"c":139.47,"h":140.575,"l":138.15,"n":5377,"o":138.96,"t":"2026-09-01T04:00:00Z","v":223158,"vw":139.409751},{"c":138.1,"h":139.655,"l":136.94,"n":5668,"o":139.44,"t":"2026-09-02T04:00:00Z","v":251589,"vw":137.797177},{"c":142.91,"h":143.79,"l":140,"n":4444,"o":140,"t":"2026-09-03T04:00:00Z","v":198101,"vw":142.193123},{"c":144.11,"h":144.66,"l":139.7,"n":3655,"o":141.41,"t":"2026-09-04T04:00:00Z","v":136799,"vw":143.30244},{"c":138.86,"h":142.68,"l":138.41,"n":5257,"o":139.375,"t":"2026-09-08T04:00:00Z","v":199718,"vw":139.527687},{"c":137.87,"h":139.21,"l":136.48,"n":4262,"o":138.45,"t":"2026-09-09T04:00:00Z","v":166100,"vw":137.469117},{"c":136.01,"h":137.7,"l":134.62,"n":5331,"o":137.14,"t":"2026-09-10T04:00:00Z","v":218096,"vw":136.053887},{"c":137.78,"h":138.93,"l":137.2,"n":4097,"o":137.75,"t":"2026-09-11T04:00:00Z","v":206703,"vw":137.993973},{"c":135.31,"h":139.39,"l":133.45,"n":5264,"o":138.28,"t":"2026-09-14T04:00:00Z","v":201485,"vw":135.39352},{"c":131.395,"h":136.27,"l":129.86,"n":5209,"o":134.33,"t":"2026-09-15T04:00:00Z","v":264279,"vw":131.48197},{"c":132.41,"h":133.85,"l":131.05,"n":5039,"o":131.05,"t":"2026-09-16T04:00:00Z","v":270070,"vw":132.802896},{"c":132.55,"h":133.65,"l":132.4,"n":4658,"o":133.5,"t":"2026-09-17T04:00:00Z","v":158253,"vw":132.947364},{"c":129.11,"h":132.155,"l":128.86,"n":3878,"o":131.23,"t":"2026-09-18T04:00:00Z","v":234819,"vw":130.272312},{"c":132.95,"h":133.36,"l":129.51,"n":5438,"o":130.19,"t":"2026-09-21T04:00:00Z","v":239198,"vw":132.562916},{"c":133.34,"h":134.26,"l":131.9,"n":4691,"o":134.14,"t":"2026-09-22T04:00:00Z","v":226086,"vw":133.063137},{"c":129.57,"h":132.16,"l":129.28,"n":5464,"o":132.16,"t":"2026-09-23T04:00:00Z","v":203980,"vw":130.148896},{"c":127.03,"h":130.36,"l":125.95,"n":6658,"o":129.66,"t":"2026-09-24T04:00:00Z","v":368954,"vw":127.256691},{"c":128.62,"h":129.31,"l":125.95,"n":4946,"o":127.66,"t":"2026-09-25T04:00:00Z","v":200458,"vw":128.552629},{"c":129.02,"h":129.33,"l":126.02,"n":5112,"o":127.35,"t":"2026-09-28T04:00:00Z","v":211969,"vw":128.211049},{"c":129.2,"h":131.28,"l":127.85,"n":4773,"o":128.84,"t":"2026-09-29T04:00:00Z","v":154611,"vw":129.225832},{"c":127.88,"h":130.17,"l":127.83,"n":4141,"o":130.17,"t":"2026-09-30T04:00:00Z","v":250007,"vw":128.322467},{"c":128.51,"h":129.73,"l":127.02,"n":4403,"o":127.94,"t":"2026-10-01T04:00:00Z","v":135058,"vw":128.245397},{"c":129.13,"h":130.47,"l":128.1839,"n":3719,"o":130.43,"t":"2026-10-02T04:00:00Z","v":143760,"vw":129.250128},{"c":128.28,"h":129.08,"l":127.2801,"n":2908,"o":128.71,"t":"2026-10-05T04:00:00Z","v":74520,"vw":128.256639},{"c":128.81,"h":129.8598,"l":128.255,"n":2808,"o":128.665,"t":"2026-10-06T04:00:00Z","v":83759,"vw":129.117718},{"c":126.87,"h":128.32,"l":124.94,"n":5214,"o":128.32,"t":"2026-10-07T04:00:00Z","v":149453,"vw":126.420165},{"c":128.22,"h":128.32,"l":125.765,"n":4152,"o":126.15,"t":"2026-10-08T04:00:00Z","v":82028,"vw":127.399716},{"c":129.73,"h":129.9499,"l":128.03,"n":4002,"o":129.21,"t":"2026-10-09T04:00:00Z","v":79098,"vw":129.163373},{"c":129.58,"h":130.22,"l":128.75,"n":3363,"o":129.98,"t":"2026-10-12T04:00:00Z","v":59247,"vw":129.581394},{"c":130.81,"h":131.89,"l":129.6,"n":4174,"o":130.735,"t":"2026-10-13T04:00:00Z","v":126567,"vw":130.530001},{"c":130.65,"h":130.65,"l":128.08,"n":3241,"o":130.21,"t":"2026-10-14T04:00:00Z","v":69344,"vw":129.751252},{"c":135.07,"h":135.695,"l":131.255,"n":3976,"o":131.98,"t":"2026-10-15T04:00:00Z","v":120190,"vw":134.408325},{"c":135.67,"h":137.315,"l":134.65,"n":5541,"o":135.91,"t":"2026-10-16T04:00:00Z","v":164280,"vw":135.880769},{"c":133.45,"h":135.205,"l":132.92,"n":2457,"o":135.01,"t":"2026-10-19T04:00:00Z","v":81250,"vw":133.556298},{"c":138.51,"h":138.63,"l":134.19,"n":3956,"o":134.19,"t":"2026-10-20T04:00:00Z","v":119617,"vw":137.858762},{"c":136.59,"h":139.14,"l":136.08,"n":4520,"o":138.15,"t":"2026-10-21T04:00:00Z","v":127140,"vw":137.379605},{"c":147.22,"h":147.65,"l":136.8,"n":5653,"o":136.8,"t":"2026-10-22T04:00:00Z","v":192385,"vw":145.790061}],"volatilityBars":[{"c":130.2,"h":130.71,"l":129.51,"n":136,"o":130.19,"t":"2026-09-21T13:30:00Z","v":6698,"vw":130.291985},{"c":131.5075,"h":131.6,"l":130.15,"n":144,"o":130.19,"t":"2026-09-21T13:45:00Z","v":7832,"vw":130.546217},{"c":132.08,"h":132.1,"l":131.345,"n":39,"o":131.345,"t":"2026-09-21T14:00:00Z","v":1668,"vw":131.900325},{"c":131.78,"h":131.78,"l":131.7,"n":50,"o":131.78,"t":"2026-09-21T14:15:00Z","v":3026,"vw":131.732404},{"c":132.115,"h":132.115,"l":131.3,"n":120,"o":131.62,"t":"2026-09-21T14:30:00Z","v":6513,"vw":131.598375},{"c":132,"h":132.38,"l":132,"n":110,"o":132.32,"t":"2026-09-21T14:45:00Z","v":6877,"vw":132.188967},{"c":132.42,"h":132.48,"l":131.9,"n":156,"o":132.055,"t":"2026-09-21T15:00:00Z","v":7788,"vw":132.207906},{"c":132.69,"h":132.7,"l":132.425,"n":87,"o":132.5,"t":"2026-09-21T15:15:00Z","v":4061,"vw":132.62711},{"c":132.46,"h":132.81,"l":132.36,"n":138,"o":132.675,"t":"2026-09-21T15:30:00Z","v":7195,"vw":132.5282},{"c":132.25,"h":132.54,"l":132.25,"n":124,"o":132.46,"t":"2026-09-21T15:45:00Z","v":5427,"vw":132.343674},{"c":132.45,"h":132.5,"l":132.315,"n":54,"o":132.315,"t":"2026-09-21T16:00:00Z","v":2587,"vw":132.447949},{"c":132.44,"h":132.61,"l":132.37,"n":88,"o":132.49,"t":"2026-09-21T16:15:00Z","v":3240,"vw":132.474908},{"c":132.52,"h":132.75,"l":132.4,"n":140,"o":132.4,"t":"2026-09-21T16:30:00Z","v":9744,"vw":132.559595},{"c":132.53,"h":132.61,"l":132.41,"n":83,"o":132.57,"t":"2026-09-21T16:45:00Z","v":5365,"vw":132.490368},{"c":132.55,"h":132.66,"l":132.45,"n":92,"o":132.45,"t":"2026-09-21T17:00:00Z","v":4551,"vw":132.598436},{"c":132.81,"h":132.81,"l":132.51,"n":89,"o":132.51,"t":"2026-09-21T17:15:00Z","v":2822,"vw":132.666947},{"c":132.65,"h":132.92,"l":132.65,"n":103,"o":132.72,"t":"2026-09-21T17:30:00Z","v":6164,"vw":132.722112},{"c":132.84,"h":132.87,"l":132.61,"n":111,"o":132.6354,"t":"2026-09-21T17:45:00Z","v":2831,"vw":132.757543},{"c":133.025,"h":133.07,"l":132.97,"n":43,"o":132.97,"t":"2026-09-21T18:00:00Z","v":1210,"vw":133.03125},{"c":132.88,"h":133.03,"l":132.58,"n":217,"o":133,"t":"2026-09-21T18:15:00Z","v":20758,"vw":132.795024},{"c":132.85,"h":133.11,"l":132.85,"n":91,"o":133.1,"t":"2026-09-21T18:30:00Z","v":4005,"vw":132.925808},{"c":133.04,"h":133.04,"l":132.85,"n":76,"o":132.85,"t":"2026-09-21T18:45:00Z","v":2400,"vw":132.957062},{"c":133.2,"h":133.36,"l":133.15,"n":153,"o":133.15,"t":"2026-09-21T19:00:00Z","v":5879,"vw":133.203486},{"c":132.77,"h":133.17,"l":132.7,"n":257,"o":133.17,"t":"2026-09-21T19:15:00Z","v":18521,"vw":132.956146},{"c":132.765,"h":132.83,"l":132.65,"n":214,"o":132.7,"t":"2026-09-21T19:30:00Z","v":6530,"vw":132.70239},{"c":132.92,"h":133.04,"l":132.75,"n":1136,"o":132.84,"t":"2026-09-21T19:45:00Z","v":51018,"vw":132.917736},{"c":132.95,"h":132.95,"l":132.95,"n":7,"o":132.95,"t":"2026-09-21T20:00:00Z","v":14941,"vw":132.95},{"c":134,"h":134.155,"l":133.59,"n":59,"o":134.14,"t":"2026-09-22T13:30:00Z","v":3732,"vw":133.887101},{"c":133.1825,"h":134.26,"l":133.1,"n":339,"o":134.11,"t":"2026-09-22T13:45:00Z","v":23277,"vw":133.617591},{"c":133.545,"h":133.545,"l":133,"n":85,"o":133.09,"t":"2026-09-22T14:00:00Z","v":5482,"vw":133.355514},{"c":132.94,"h":133.41,"l":132.9,"n":96,"o":133.41,"t":"2026-09-22T14:15:00Z","v":8096,"vw":133.163572},{"c":133.09,"h":133.18,"l":133.05,"n":69,"o":133.13,"t":"2026-09-22T14:30:00Z","v":6335,"vw":133.142615},{"c":133.075,"h":133.15,"l":132.7,"n":160,"o":133.01,"t":"2026-09-22T14:45:00Z","v":12395,"vw":132.94452},{"c":133.045,"h":133.17,"l":132.9,"n":88,"o":133.17,"t":"2026-09-22T15:00:00Z","v":6172,"vw":132.995875},{"c":133.31,"h":133.36,"l":133.11,"n":99,"o":133.22,"t":"2026-09-22T15:15:00Z","v":8645,"vw":133.171506},{"c":132.12,"h":133.23,"l":132.12,"n":156,"o":133.23,"t":"2026-09-22T15:30:00Z","v":11489,"vw":132.885769},{"c":132.08,"h":132.25,"l":131.9,"n":100,"o":132.1,"t":"2026-09-22T15:45:00Z","v":6034,"vw":132.051147},{"c":132.52,"h":132.52,"l":132.13,"n":74,"o":132.175,"t":"2026-09-22T16:00:00Z","v":2726,"vw":132.29575},{"c":132.165,"h":132.275,"l":132.1,"n":57,"o":132.275,"t":"2026-09-22T16:15:00Z","v":3556,"vw":132.185814},{"c":132.3,"h":132.54,"l":132.175,"n":62,"o":132.175,"t":"2026-09-22T16:30:00Z","v":2421,"vw":132.334678},{"c":132.36,"h":132.5,"l":132.36,"n":24,"o":132.47,"t":"2026-09-22T16:45:00Z","v":1479,"vw":132.437931},{"c":131.9,"h":132.3,"l":131.9,"n":62,"o":132.3,"t":"2026-09-22T17:00:00Z","v":5115,"vw":132.119475},{"c":132.47,"h":132.5,"l":131.995,"n":95,"o":131.995,"t":"2026-09-22T17:15:00Z","v":4499,"vw":132.268187},{"c":132.38,"h":132.46,"l":132.38,"n":53,"o":132.44,"t":"2026-09-22T17:30:00Z","v":2038,"vw":132.433562},{"c":132.92,"h":132.92,"l":132.29,"n":111,"o":132.36,"t":"2026-09-22T17:45:00Z","v":3845,"vw":132.50272},{"c":132.75,"h":133.3499,"l":132.75,"n":121,"o":132.9,"t":"2026-09-22T18:00:00Z","v":7512,"vw":132.935828},{"c":132.665,"h":133.1,"l":132.6,"n":199,"o":132.88,"t":"2026-09-22T18:15:00Z","v":10367,"vw":132.823494},{"c":132.6,"h":132.95,"l":132.6,"n":154,"o":132.685,"t":"2026-09-22T18:30:00Z","v":9391,"vw":132.773309},{"c":132.66,"h":132.75,"l":132.6,"n":116,"o":132.655,"t":"2026-09-22T18:45:00Z","v":3680,"vw":132.646406},{"c":133.2101,"h":133.46,"l":132.68,"n":199,"o":132.68,"t":"2026-09-22T19:00:00Z","v":8163,"vw":133.150178},{"c":133.49,"h":133.51,"l":133.17,"n":224,"o":133.31,"t":"2026-09-22T19:15:00Z","v":8606,"vw":133.267931},{"c":133.46,"h":133.68,"l":133.455,"n":145,"o":133.47,"t":"2026-09-22T19:30:00Z","v":5509,"vw":133.529042},{"c":133.24,"h":133.55,"l":133.24,"n":787,"o":133.55,"t":"2026-09-22T19:45:00Z","v":33837,"vw":133.406083},{"c":133.34,"h":133.34,"l":133.23,"n":16,"o":133.23,"t":"2026-09-22T20:00:00Z","v":9524,"vw":133.338769},{"c":133,"h":133.4,"l":133,"n":38,"o":133.4,"t":"2026-09-23T10:15:00Z","v":914,"vw":133.289723},{"c":130.4125,"h":132.16,"l":130.4125,"n":140,"o":132.16,"t":"2026-09-23T13:30:00Z","v":7352,"vw":131.329964},{"c":129.75,"h":130.4,"l":129.63,"n":50,"o":130.4,"t":"2026-09-23T13:45:00Z","v":2521,"vw":130.022508},{"c":131.2,"h":131.56,"l":129.59,"n":212,"o":129.77,"t":"2026-09-23T14:00:00Z","v":10015,"vw":130.669596},{"c":131,"h":131.345,"l":131,"n":44,"o":131.2,"t":"2026-09-23T14:15:00Z","v":3449,"vw":131.15995},{"c":130.48,"h":131.11,"l":130.4,"n":147,"o":131.11,"t":"2026-09-23T14:30:00Z","v":6177,"vw":130.759439},{"c":130.645,"h":130.855,"l":130.4,"n":113,"o":130.48,"t":"2026-09-23T14:45:00Z","v":4427,"vw":130.563581},{"c":130.495,"h":130.91,"l":130.47,"n":191,"o":130.7,"t":"2026-09-23T15:00:00Z","v":7514,"vw":130.660318},{"c":130.37,"h":130.63,"l":130.18,"n":179,"o":130.455,"t":"2026-09-23T15:15:00Z","v":5950,"vw":130.399723},{"c":130.67,"h":130.67,"l":130.3,"n":42,"o":130.3,"t":"2026-09-23T15:30:00Z","v":1370,"vw":130.485},{"c":130.65,"h":130.67,"l":130.34,"n":81,"o":130.35,"t":"2026-09-23T15:45:00Z","v":3421,"vw":130.471211},{"c":130.6,"h":130.71,"l":130.44,"n":87,"o":130.49,"t":"2026-09-23T16:00:00Z","v":3130,"vw":130.549375},{"c":130.345,"h":130.48,"l":129.97,"n":153,"o":130.47,"t":"2026-09-23T16:15:00Z","v":9017,"vw":130.296405},{"c":130.42,"h":130.42,"l":130.2801,"n":34,"o":130.41,"t":"2026-09-23T16:30:00Z","v":1096,"vw":130.351762},{"c":130.63,"h":130.63,"l":130.13,"n":89,"o":130.375,"t":"2026-09-23T16:45:00Z","v":3285,"vw":130.281591},{"c":130.555,"h":130.73,"l":130.51,"n":144,"o":130.73,"t":"2026-09-23T17:00:00Z","v":4036,"vw":130.6205},{"c":130.38,"h":130.495,"l":130.375,"n":54,"o":130.43,"t":"2026-09-23T17:15:00Z","v":1990,"vw":130.437368},{"c":130.16,"h":130.29,"l":130.08,"n":74,"o":130.27,"t":"2026-09-23T17:30:00Z","v":2202,"vw":130.202052},{"c":130.415,"h":130.43,"l":130.155,"n":97,"o":130.155,"t":"2026-09-23T17:45:00Z","v":2450,"vw":130.301934},{"c":130.57,"h":130.57,"l":130.34,"n":54,"o":130.34,"t":"2026-09-23T18:00:00Z","v":1450,"vw":130.426111},{"c":130.265,"h":130.435,"l":130.26,"n":55,"o":130.435,"t":"2026-09-23T18:15:00Z","v":1446,"vw":130.295941},{"c":130,"h":130.365,"l":129.845,"n":156,"o":130.13,"t":"2026-09-23T18:30:00Z","v":3453,"vw":130.055365},{"c":129.9,"h":130.015,"l":129.9,"n":13,"o":130.015,"t":"2026-09-23T18:45:00Z","v":355,"vw":129.976667},{"c":130.075,"h":130.26,"l":129.74,"n":162,"o":129.91,"t":"2026-09-23T19:00:00Z","v":4740,"vw":130.008211},{"c":130.105,"h":130.24,"l":130.08,"n":146,"o":130.22,"t":"2026-09-23T19:15:00Z","v":3614,"vw":130.182945},{"c":129.56,"h":130.15,"l":129.56,"n":349,"o":130.135,"t":"2026-09-23T19:30:00Z","v":11093,"vw":129.93002},{"c":129.47,"h":130.045,"l":129.28,"n":1162,"o":129.745,"t":"2026-09-23T19:45:00Z","v":39025,"vw":129.599801},{"c":129.57,"h":129.57,"l":129.57,"n":8,"o":129.57,"t":"2026-09-23T20:00:00Z","v":19449,"vw":129.57},{"c":129.3,"h":130.36,"l":128.876,"n":88,"o":129.66,"t":"2026-09-24T13:30:00Z","v":4383,"vw":129.429938},{"c":128.68,"h":128.68,"l":128.68,"n":11,"o":128.68,"t":"2026-09-24T13:45:00Z","v":249,"vw":128.68},{"c":128.455,"h":128.85,"l":128.455,"n":60,"o":128.68,"t":"2026-09-24T14:00:00Z","v":2301,"vw":128.676288},{"c":127.74,"h":128.32,"l":127.66,"n":73,"o":128.06,"t":"2026-09-24T14:15:00Z","v":2548,"vw":128.022576},{"c":128.14,"h":128.31,"l":127.5101,"n":87,"o":127.74,"t":"2026-09-24T14:30:00Z","v":3378,"vw":127.989216},{"c":127.425,"h":127.665,"l":127.41,"n":52,"o":127.5,"t":"2026-09-24T14:45:00Z","v":1027,"vw":127.535833},{"c":126.91,"h":127.34,"l":126.91,"n":34,"o":127.1175,"t":"2026-09-24T15:00:00Z","v":1882,"vw":127.252031},{"c":126.205,"h":126.8686,"l":126.205,"n":183,"o":126.8686,"t":"2026-09-24T15:15:00Z","v":10259,"vw":126.509194},{"c":126.085,"h":126.35,"l":126.03,"n":149,"o":126.205,"t":"2026-09-24T15:30:00Z","v":6835,"vw":126.197488},{"c":126.48,"h":126.62,"l":125.95,"n":148,"o":126.19,"t":"2026-09-24T15:45:00Z","v":8576,"vw":126.370305},{"c":126.2896,"h":126.84,"l":126.2896,"n":105,"o":126.48,"t":"2026-09-24T16:00:00Z","v":4035,"vw":126.599654},{"c":127.5275,"h":127.92,"l":126.66,"n":115,"o":126.66,"t":"2026-09-24T16:15:00Z","v":5017,"vw":127.1948},{"c":127.53,"h":127.53,"l":127.39,"n":15,"o":127.39,"t":"2026-09-24T16:30:00Z","v":447,"vw":127.43125},{"c":127.81,"h":127.81,"l":127.81,"n":4,"o":127.81,"t":"2026-09-24T16:45:00Z","v":149,"vw":127.81},{"c":128,"h":128,"l":127.53,"n":62,"o":127.625,"t":"2026-09-24T17:00:00Z","v":4166,"vw":127.777424},{"c":127.5,"h":127.96,"l":127.4,"n":97,"o":127.96,"t":"2026-09-24T17:15:00Z","v":2490,"vw":127.594421},{"c":127.13,"h":127.31,"l":127.13,"n":32,"o":127.3,"t":"2026-09-24T17:30:00Z","v":662,"vw":127.23},{"c":127.26,"h":127.57,"l":127.25,"n":91,"o":127.39,"t":"2026-09-24T17:45:00Z","v":5045,"vw":127.456454},{"c":127.32,"h":127.32,"l":127,"n":82,"o":127.17,"t":"2026-09-24T18:00:00Z","v":2306,"vw":127.145938},{"c":127.7,"h":127.7,"l":127.285,"n":108,"o":127.285,"t":"2026-09-24T18:15:00Z","v":3051,"vw":127.458073},{"c":127.39,"h":127.855,"l":127.39,"n":146,"o":127.81,"t":"2026-09-24T18:30:00Z","v":5334,"vw":127.644252},{"c":127.6,"h":127.83,"l":127.36,"n":156,"o":127.4,"t":"2026-09-24T18:45:00Z","v":6240,"vw":127.638449},{"c":127.365,"h":127.59,"l":127.36,"n":79,"o":127.59,"t":"2026-09-24T19:00:00Z","v":2655,"vw":127.460993},{"c":127.42,"h":127.42,"l":127.24,"n":230,"o":127.33,"t":"2026-09-24T19:15:00Z","v":8217,"vw":127.315035},{"c":127.495,"h":127.73,"l":127.37,"n":459,"o":127.435,"t":"2026-09-24T19:30:00Z","v":24442,"vw":127.498749},{"c":127.01,"h":127.57,"l":126.88,"n":2791,"o":127.4,"t":"2026-09-24T19:45:00Z","v":200572,"vw":127.232242},{"c":127.03,"h":127.03,"l":127.03,"n":6,"o":127.03,"t":"2026-09-24T20:00:00Z","v":7957,"vw":127.03},{"c":127.515,"h":127.84,"l":125.95,"n":135,"o":127.66,"t":"2026-09-25T13:30:00Z","v":7546,"vw":127.294416},{"c":128.74,"h":128.745,"l":127.32,"n":140,"o":127.445,"t":"2026-09-25T13:45:00Z","v":10609,"vw":127.718196},{"c":128.62,"h":128.62,"l":127.995,"n":61,"o":128.38,"t":"2026-09-25T14:00:00Z","v":2681,"vw":128.266269},{"c":128.66,"h":128.66,"l":128.5225,"n":37,"o":128.5225,"t":"2026-09-25T14:15:00Z","v":1137,"vw":128.643046},{"c":128.36,"h":128.51,"l":128.31,"n":66,"o":128.51,"t":"2026-09-25T14:30:00Z","v":1843,"vw":128.416965},{"c":127.88,"h":128.519,"l":127.88,"n":68,"o":128.45,"t":"2026-09-25T14:45:00Z","v":2060,"vw":128.273933},{"c":127.27,"h":127.71,"l":127.26,"n":59,"o":127.71,"t":"2026-09-25T15:00:00Z","v":2163,"vw":127.40478},{"c":127.44,"h":127.76,"l":127.35,"n":76,"o":127.35,"t":"2026-09-25T15:15:00Z","v":2438,"vw":127.557154},{"c":127.84,"h":127.86,"l":127.51,"n":47,"o":127.51,"t":"2026-09-25T15:30:00Z","v":1796,"vw":127.666923},{"c":127.795,"h":127.795,"l":127.57,"n":27,"o":127.57,"t":"2026-09-25T15:45:00Z","v":579,"vw":127.708333},{"c":129.31,"h":129.31,"l":128.41,"n":92,"o":128.41,"t":"2026-09-25T16:00:00Z","v":2638,"vw":128.858319},{"c":128.905,"h":129.285,"l":128.9,"n":43,"o":129.28,"t":"2026-09-25T16:15:00Z","v":1185,"vw":129.068491},{"c":128.77,"h":128.8,"l":128.64,"n":39,"o":128.67,"t":"2026-09-25T16:30:00Z","v":1120,"vw":128.685714},{"c":128.79,"h":128.79,"l":128.3,"n":106,"o":128.505,"t":"2026-09-25T16:45:00Z","v":9729,"vw":128.48304},{"c":129.07,"h":129.12,"l":128.59,"n":155,"o":128.735,"t":"2026-09-25T17:00:00Z","v":10675,"vw":128.822842},{"c":128.64,"h":129.06,"l":128.64,"n":55,"o":128.891,"t":"2026-09-25T17:15:00Z","v":2753,"vw":128.90437},{"c":128.6701,"h":128.705,"l":128.4,"n":198,"o":128.67,"t":"2026-09-25T17:30:00Z","v":11953,"vw":128.63799},{"c":128.73,"h":128.73,"l":128.56,"n":84,"o":128.66,"t":"2026-09-25T18:00:00Z","v":3250,"vw":128.638066},{"c":128.65,"h":128.8,"l":128.65,"n":23,"o":128.8,"t":"2026-09-25T18:15:00Z","v":885,"vw":128.779418},{"c":129.105,"h":129.11,"l":128.815,"n":112,"o":128.815,"t":"2026-09-25T18:30:00Z","v":3247,"vw":129.038056},{"c":129.04,"h":129.09,"l":128.91,"n":86,"o":129,"t":"2026-09-25T18:45:00Z","v":1819,"vw":128.995443},{"c":129.02,"h":129.12,"l":128.97,"n":216,"o":129.11,"t":"2026-09-25T19:00:00Z","v":5813,"vw":129.035588},{"c":128.575,"h":129,"l":128.575,"n":154,"o":129,"t":"2026-09-25T19:15:00Z","v":4286,"vw":128.861182},{"c":128.86,"h":129.06,"l":128.86,"n":136,"o":128.94,"t":"2026-09-25T19:30:00Z","v":4829,"vw":128.953624},{"c":128.67,"h":129.04,"l":128.67,"n":1021,"o":129.03,"t":"2026-09-25T19:45:00Z","v":39961,"vw":128.905507},{"c":128.62,"h":128.64,"l":128.57,"n":16,"o":128.64,"t":"2026-09-25T20:00:00Z","v":18713,"vw":128.619029},{"c":126.02,"h":127.64,"l":126.02,"n":151,"o":127.35,"t":"2026-09-28T13:30:00Z","v":5522,"vw":126.454626},{"c":126.57,"h":126.78,"l":126.57,"n":17,"o":126.78,"t":"2026-09-28T13:45:00Z","v":540,"vw":126.722},{"c":126.89,"h":127.17,"l":126.47,"n":57,"o":126.75,"t":"2026-09-28T14:00:00Z","v":2562,"vw":126.931053},{"c":127.165,"h":127.2,"l":126.23,"n":112,"o":126.77,"t":"2026-09-28T14:15:00Z","v":3397,"vw":126.713265},{"c":128.19,"h":128.19,"l":127.57,"n":206,"o":127.57,"t":"2026-09-28T14:30:00Z","v":18429,"vw":127.813134},{"c":127.34,"h":127.96,"l":127.325,"n":122,"o":127.85,"t":"2026-09-28T14:45:00Z","v":3038,"vw":127.597809},{"c":127.565,"h":127.57,"l":127.27,"n":113,"o":127.53,"t":"2026-09-28T15:00:00Z","v":7502,"vw":127.44468},{"c":127.53,"h":127.615,"l":127.41,"n":97,"o":127.41,"t":"2026-09-28T15:15:00Z","v":2996,"vw":127.512436},{"c":127.62,"h":127.71,"l":127.4,"n":156,"o":127.41,"t":"2026-09-28T15:30:00Z","v":6848,"vw":127.556426},{"c":127.475,"h":127.575,"l":127.21,"n":98,"o":127.49,"t":"2026-09-28T15:45:00Z","v":5942,"vw":127.421643},{"c":127.46,"h":127.56,"l":127.33,"n":76,"o":127.41,"t":"2026-09-28T16:00:00Z","v":2365,"vw":127.449744},{"c":128.45,"h":128.65,"l":127.495,"n":158,"o":127.495,"t":"2026-09-28T16:15:00Z","v":6269,"vw":127.953567},{"c":128.005,"h":128.405,"l":128.005,"n":33,"o":128.405,"t":"2026-09-28T16:30:00Z","v":675,"vw":128.18375},{"c":127.68,"h":127.99,"l":127.68,"n":64,"o":127.99,"t":"2026-09-28T16:45:00Z","v":2195,"vw":127.89872},{"c":128.72,"h":129.02,"l":127.8,"n":98,"o":127.8,"t":"2026-09-28T17:00:00Z","v":2296,"vw":128.395367},{"c":128.55,"h":128.56,"l":128.26,"n":42,"o":128.41,"t":"2026-09-28T17:15:00Z","v":3645,"vw":128.308127},{"c":128.58,"h":128.815,"l":128.54,"n":78,"o":128.54,"t":"2026-09-28T17:30:00Z","v":2061,"vw":128.652667},{"c":129.09,"h":129.31,"l":128.46,"n":119,"o":128.6,"t":"2026-09-28T17:45:00Z","v":5805,"vw":128.985038},{"c":129.32,"h":129.32,"l":129.08,"n":63,"o":129.085,"t":"2026-09-28T18:00:00Z","v":2219,"vw":129.150401},{"c":129.19,"h":129.33,"l":129.11,"n":152,"o":129.33,"t":"2026-09-28T18:15:00Z","v":3053,"vw":129.219845},{"c":128.995,"h":129.205,"l":128.995,"n":158,"o":129.18,"t":"2026-09-28T18:30:00Z","v":4168,"vw":129.146153},{"c":128.88,"h":129.03,"l":128.725,"n":167,"o":128.99,"t":"2026-09-28T18:45:00Z","v":5656,"vw":128.948134},{"c":128.585,"h":129,"l":128.54,"n":210,"o":128.88,"t":"2026-09-28T19:00:00Z","v":7075,"vw":128.801423},{"c":128.85,"h":128.85,"l":128.46,"n":118,"o":128.47,"t":"2026-09-28T19:15:00Z","v":2657,"vw":128.602594},{"c":128.79,"h":129.05,"l":128.79,"n":210,"o":128.945,"t":"2026-09-28T19:30:00Z","v":6910,"vw":128.88163},{"c":128.99,"h":129.08,"l":128.53,"n":823,"o":128.62,"t":"2026-09-28T19:45:00Z","v":24693,"vw":128.886652},{"c":129.02,"h":129.02,"l":129.02,"n":12,"o":129.02,"t":"2026-09-28T20:00:00Z","v":10362,"vw":129.02},{"c":128.76,"h":129.09,"l":127.85,"n":66,"o":128.84,"t":"2026-09-29T13:30:00Z","v":5111,"vw":128.703416},{"c":130.09,"h":130.09,"l":128.96,"n":236,"o":129.18,"t":"2026-09-29T13:45:00Z","v":21030,"vw":129.845395},{"c":131.28,"h":131.28,"l":130.39,"n":74,"o":130.39,"t":"2026-09-29T14:00:00Z","v":2128,"vw":130.710898},{"c":130.39,"h":131.28,"l":130.01,"n":38,"o":131.28,"t":"2026-09-29T14:15:00Z","v":1556,"vw":130.6475},{"c":129.64,"h":130.02,"l":129.64,"n":97,"o":130.02,"t":"2026-09-29T14:30:00Z","v":9269,"vw":129.988549},{"c":129.85,"h":129.85,"l":129.14,"n":83,"o":129.68,"t":"2026-09-29T14:45:00Z","v":3129,"vw":129.631458},{"c":129.415,"h":129.81,"l":129.415,"n":56,"o":129.81,"t":"2026-09-29T15:00:00Z","v":2036,"vw":129.483406},{"c":128.99,"h":129.185,"l":128.99,"n":12,"o":129.185,"t":"2026-09-29T15:15:00Z","v":313,"vw":129.088903},{"c":128.815,"h":128.815,"l":128.815,"n":11,"o":128.815,"t":"2026-09-29T15:30:00Z","v":390,"vw":128.815},{"c":128.54,"h":129.26,"l":128.54,"n":99,"o":128.645,"t":"2026-09-29T15:45:00Z","v":3149,"vw":128.918408},{"c":128.62,"h":128.915,"l":128.415,"n":75,"o":128.54,"t":"2026-09-29T16:00:00Z","v":2580,"vw":128.746133},{"c":128.14,"h":128.625,"l":128.14,"n":37,"o":128.625,"t":"2026-09-29T16:15:00Z","v":1039,"vw":128.461697},{"c":128.56,"h":128.56,"l":128.35,"n":32,"o":128.35,"t":"2026-09-29T16:30:00Z","v":1406,"vw":128.369091},{"c":128.31,"h":128.47,"l":128.04,"n":94,"o":128.07,"t":"2026-09-29T16:45:00Z","v":1020,"vw":128.236625},{"c":128.52,"h":128.82,"l":128.135,"n":224,"o":128.135,"t":"2026-09-29T17:00:00Z","v":11235,"vw":128.465057},{"c":128.185,"h":128.79,"l":128.185,"n":94,"o":128.79,"t":"2026-09-29T17:15:00Z","v":2507,"vw":128.378077},{"c":127.9001,"h":127.9001,"l":127.9001,"n":10,"o":127.9001,"t":"2026-09-29T17:45:00Z","v":346,"vw":127.9001},{"c":128.8,"h":129.17,"l":128.47,"n":134,"o":128.47,"t":"2026-09-29T18:00:00Z","v":3198,"vw":128.742857},{"c":128.8796,"h":128.89,"l":128.62,"n":30,"o":128.62,"t":"2026-09-29T18:15:00Z","v":472,"vw":128.796533},{"c":129.065,"h":129.15,"l":128.44,"n":263,"o":128.81,"t":"2026-09-29T18:30:00Z","v":10452,"vw":128.738345},{"c":129.095,"h":129.2,"l":128.6403,"n":312,"o":128.935,"t":"2026-09-29T18:45:00Z","v":7339,"vw":128.972367},{"c":129.02,"h":129.0875,"l":128.98,"n":147,"o":129.03,"t":"2026-09-29T19:00:00Z","v":2686,"vw":129.019128},{"c":129.125,"h":129.36,"l":128.93,"n":176,"o":129.09,"t":"2026-09-29T19:15:00Z","v":3974,"vw":129.08443},{"c":129.24,"h":129.4823,"l":129.01,"n":329,"o":129.125,"t":"2026-09-29T19:30:00Z","v":9680,"vw":129.252662},{"c":129.27,"h":129.34,"l":128.95,"n":772,"o":129.24,"t":"2026-09-29T19:45:00Z","v":23327,"vw":129.149663},{"c":129.2,"h":129.2,"l":129.2,"n":9,"o":129.2,"t":"2026-09-29T20:00:00Z","v":9707,"vw":129.2},{"c":129.2,"h":130.01,"l":128.3,"n":38,"o":130.01,"t":"2026-09-30T12:15:00Z","v":2271,"vw":129.230526},{"c":129.98,"h":129.98,"l":129.49,"n":5,"o":129.49,"t":"2026-09-30T13:00:00Z","v":207,"vw":129.735},{"c":129.5,"h":130.51,"l":129.3,"n":39,"o":130,"t":"2026-09-30T13:15:00Z","v":3008,"vw":129.84497},{"c":129.11,"h":130.17,"l":127.89,"n":101,"o":130.17,"t":"2026-09-30T13:30:00Z","v":4342,"vw":129.135142},{"c":128.31,"h":129.35,"l":128.31,"n":129,"o":129.105,"t":"2026-09-30T13:45:00Z","v":3363,"vw":128.564352},{"c":128.56,"h":128.65,"l":128.2701,"n":19,"o":128.65,"t":"2026-09-30T14:00:00Z","v":937,"vw":128.427018},{"c":128.56,"h":128.57,"l":128.355,"n":111,"o":128.535,"t":"2026-09-30T14:15:00Z","v":4434,"vw":128.490464},{"c":128.845,"h":129.18,"l":128.44,"n":77,"o":128.44,"t":"2026-09-30T14:30:00Z","v":1606,"vw":128.80734},{"c":128.765,"h":128.765,"l":128.765,"n":2,"o":128.765,"t":"2026-09-30T14:45:00Z","v":104,"vw":128.765},{"c":128.89,"h":128.89,"l":128.655,"n":37,"o":128.76,"t":"2026-09-30T15:00:00Z","v":872,"vw":128.739361},{"c":128.585,"h":128.78,"l":128.45,"n":132,"o":128.64,"t":"2026-09-30T15:15:00Z","v":11951,"vw":128.58231},{"c":128.6,"h":128.61,"l":128.6,"n":13,"o":128.61,"t":"2026-09-30T15:30:00Z","v":1592,"vw":128.600709},{"c":128.34,"h":128.46,"l":128.18,"n":90,"o":128.46,"t":"2026-09-30T15:45:00Z","v":8250,"vw":128.369192},{"c":128.49,"h":128.71,"l":128.43,"n":43,"o":128.47,"t":"2026-09-30T16:00:00Z","v":1235,"vw":128.512504},{"c":128.945,"h":128.945,"l":128.465,"n":60,"o":128.465,"t":"2026-09-30T16:15:00Z","v":1867,"vw":128.62809},{"c":128.77,"h":128.77,"l":128.5858,"n":18,"o":128.5858,"t":"2026-09-30T16:30:00Z","v":584,"vw":128.642477},{"c":128.71,"h":128.71,"l":128.71,"n":12,"o":128.71,"t":"2026-09-30T16:45:00Z","v":139,"vw":128.71},{"c":128.9501,"h":129.115,"l":128.665,"n":48,"o":128.84,"t":"2026-09-30T17:00:00Z","v":2679,"vw":128.886263},{"c":129.3499,"h":129.3499,"l":128.85,"n":90,"o":128.86,"t":"2026-09-30T17:15:00Z","v":2768,"vw":128.935403},{"c":129.24,"h":129.35,"l":129.1,"n":65,"o":129.1,"t":"2026-09-30T17:30:00Z","v":1728,"vw":129.210928},{"c":129.12,"h":129.22,"l":129.12,"n":16,"o":129.22,"t":"2026-09-30T17:45:00Z","v":400,"vw":129.156667},{"c":128.9875,"h":129.03,"l":128.9875,"n":24,"o":128.99,"t":"2026-09-30T18:00:00Z","v":707,"vw":128.99625},{"c":128.875,"h":129.15,"l":128.7301,"n":70,"o":128.8428,"t":"2026-09-30T18:15:00Z","v":1398,"vw":128.817221},{"c":128.615,"h":128.875,"l":128.5475,"n":113,"o":128.875,"t":"2026-09-30T18:30:00Z","v":5611,"vw":128.682074},{"c":128.535,"h":128.65,"l":128.295,"n":173,"o":128.65,"t":"2026-09-30T18:45:00Z","v":5237,"vw":128.479227},{"c":128.49,"h":128.51,"l":128.3335,"n":39,"o":128.51,"t":"2026-09-30T19:00:00Z","v":994,"vw":128.412861},{"c":128.795,"h":129.03,"l":128.38,"n":177,"o":128.38,"t":"2026-09-30T19:15:00Z","v":4097,"vw":128.785089},{"c":128.47,"h":128.84,"l":128.47,"n":214,"o":128.84,"t":"2026-09-30T19:30:00Z","v":6790,"vw":128.623041},{"c":127.89,"h":128.68,"l":127.83,"n":967,"o":128.66,"t":"2026-09-30T19:45:00Z","v":48288,"vw":128.179116},{"c":127.88,"h":127.88,"l":127.88,"n":15,"o":127.88,"t":"2026-09-30T20:00:00Z","v":31863,"vw":127.88},{"c":128.5,"h":128.5,"l":128.5,"n":6,"o":128.5,"t":"2026-10-01T08:45:00Z","v":221,"vw":128.5},{"c":129.33,"h":129.73,"l":127.94,"n":65,"o":127.94,"t":"2026-10-01T13:30:00Z","v":2113,"vw":128.926099},{"c":128.9,"h":129.44,"l":128.37,"n":154,"o":129.44,"t":"2026-10-01T13:45:00Z","v":7725,"vw":128.887011},{"c":129.15,"h":129.23,"l":128.47,"n":98,"o":128.47,"t":"2026-10-01T14:00:00Z","v":4504,"vw":128.768438},{"c":128.28,"h":128.78,"l":128.28,"n":81,"o":128.58,"t":"2026-10-01T14:15:00Z","v":3185,"vw":128.575},{"c":127.46,"h":128.055,"l":127.46,"n":33,"o":128.055,"t":"2026-10-01T14:30:00Z","v":1516,"vw":127.679545},{"c":127.07,"h":127.52,"l":127.02,"n":184,"o":127.36,"t":"2026-10-01T14:45:00Z","v":7046,"vw":127.318569},{"c":127.425,"h":127.55,"l":127.17,"n":145,"o":127.4,"t":"2026-10-01T15:00:00Z","v":12908,"vw":127.399192},{"c":127.43,"h":127.53,"l":127.25,"n":85,"o":127.41,"t":"2026-10-01T15:15:00Z","v":4877,"vw":127.414255},{"c":127.87,"h":127.87,"l":127.28,"n":79,"o":127.28,"t":"2026-10-01T15:30:00Z","v":2544,"vw":127.504957},{"c":127.695,"h":128.22,"l":127.66,"n":58,"o":127.661,"t":"2026-10-01T16:00:00Z","v":2660,"vw":127.732446},{"c":128.005,"h":128.22,"l":127.61,"n":40,"o":127.61,"t":"2026-10-01T16:15:00Z","v":1522,"vw":127.829406},{"c":128.085,"h":128.085,"l":127.995,"n":22,"o":127.995,"t":"2026-10-01T16:30:00Z","v":931,"vw":128.029459},{"c":128.1185,"h":128.1185,"l":127.71,"n":62,"o":128.1,"t":"2026-10-01T16:45:00Z","v":1550,"vw":127.945749},{"c":128.18,"h":128.18,"l":128.16,"n":43,"o":128.16,"t":"2026-10-01T17:00:00Z","v":1290,"vw":128.165},{"c":128.41,"h":128.41,"l":128.105,"n":18,"o":128.105,"t":"2026-10-01T17:15:00Z","v":689,"vw":128.2738},{"c":128.835,"h":128.855,"l":128.75,"n":67,"o":128.75,"t":"2026-10-01T17:30:00Z","v":1719,"vw":128.833148},{"c":128.47,"h":128.835,"l":128.43,"n":70,"o":128.835,"t":"2026-10-01T17:45:00Z","v":2105,"vw":128.631269},{"c":128.615,"h":128.73,"l":128.51,"n":83,"o":128.56,"t":"2026-10-01T18:00:00Z","v":2911,"vw":128.603335},{"c":128.71,"h":129.04,"l":128.61,"n":111,"o":128.76,"t":"2026-10-01T18:15:00Z","v":4287,"vw":128.854102},{"c":128.81,"h":128.85,"l":128.745,"n":72,"o":128.84,"t":"2026-10-01T18:30:00Z","v":4152,"vw":128.815417},{"c":128.83,"h":129.05,"l":128.7552,"n":149,"o":128.96,"t":"2026-10-01T18:45:00Z","v":2786,"vw":128.873},{"c":128.615,"h":128.85,"l":128.615,"n":41,"o":128.85,"t":"2026-10-01T19:00:00Z","v":1134,"vw":128.7625},{"c":128.58,"h":128.64,"l":128.4,"n":183,"o":128.615,"t":"2026-10-01T19:15:00Z","v":3040,"vw":128.540131},{"c":128.6,"h":128.65,"l":128.435,"n":230,"o":128.48,"t":"2026-10-01T19:30:00Z","v":4028,"vw":128.541534},{"c":128.45,"h":128.73,"l":128.2683,"n":693,"o":128.41,"t":"2026-10-01T19:45:00Z","v":15527,"vw":128.526377},{"c":128.51,"h":128.51,"l":128.51,"n":6,"o":128.51,"t":"2026-10-01T20:00:00Z","v":17365,"vw":128.51},{"c":129,"h":129,"l":129,"n":2,"o":129,"t":"2026-10-02T09:00:00Z","v":198,"vw":129},{"c":129.4,"h":129.5,"l":129.4,"n":10,"o":129.5,"t":"2026-10-02T12:30:00Z","v":355,"vw":129.430864},{"c":130.25,"h":130.43,"l":129.755,"n":90,"o":130.43,"t":"2026-10-02T13:30:00Z","v":2804,"vw":130.111373},{"c":129.225,"h":130.47,"l":129.225,"n":75,"o":130.3,"t":"2026-10-02T13:45:00Z","v":3455,"vw":129.767175},{"c":129.425,"h":129.58,"l":129.225,"n":33,"o":129.225,"t":"2026-10-02T14:00:00Z","v":1753,"vw":129.432013},{"c":129.365,"h":129.555,"l":129.365,"n":10,"o":129.555,"t":"2026-10-02T14:15:00Z","v":348,"vw":129.428333},{"c":129.42,"h":129.51,"l":129.07,"n":19,"o":129.07,"t":"2026-10-02T14:30:00Z","v":574,"vw":129.375556},{"c":129.335,"h":129.91,"l":129.335,"n":58,"o":129.68,"t":"2026-10-02T14:45:00Z","v":1708,"vw":129.709333},{"c":128.6,"h":129.15,"l":128.6,"n":90,"o":129.15,"t":"2026-10-02T15:00:00Z","v":1934,"vw":128.950459},{"c":128.975,"h":129.12,"l":128.1839,"n":137,"o":128.58,"t":"2026-10-02T15:15:00Z","v":10216,"vw":128.613274},{"c":129.095,"h":129.14,"l":128.9,"n":21,"o":128.9,"t":"2026-10-02T15:30:00Z","v":658,"vw":129.045},{"c":129.18,"h":129.18,"l":128.74,"n":136,"o":128.74,"t":"2026-10-02T15:45:00Z","v":8708,"vw":129.017932},{"c":129.1351,"h":129.14,"l":129.1351,"n":11,"o":129.14,"t":"2026-10-02T16:00:00Z","v":1040,"vw":129.139386},{"c":129.15,"h":129.22,"l":129.03,"n":96,"o":129.2,"t":"2026-10-02T16:15:00Z","v":5785,"vw":129.1736},{"c":129.23,"h":129.55,"l":129,"n":86,"o":129,"t":"2026-10-02T16:30:00Z","v":10714,"vw":129.373777},{"c":129.39,"h":129.39,"l":129.35,"n":19,"o":129.35,"t":"2026-10-02T16:45:00Z","v":502,"vw":129.376667},{"c":129.395,"h":129.42,"l":129.33,"n":16,"o":129.33,"t":"2026-10-02T17:00:00Z","v":601,"vw":129.378967},{"c":129.39,"h":129.615,"l":129.38,"n":76,"o":129.615,"t":"2026-10-02T17:15:00Z","v":3571,"vw":129.443096},{"c":129.57,"h":129.57,"l":129.38,"n":16,"o":129.38,"t":"2026-10-02T17:30:00Z","v":552,"vw":129.418},{"c":129.52,"h":129.52,"l":129.37,"n":54,"o":129.375,"t":"2026-10-02T17:45:00Z","v":3032,"vw":129.468312},{"c":128.91,"h":129.42,"l":128.6701,"n":252,"o":129.42,"t":"2026-10-02T18:00:00Z","v":14209,"vw":129.062599},{"c":128.81,"h":129.07,"l":128.55,"n":143,"o":128.99,"t":"2026-10-02T18:15:00Z","v":3390,"vw":128.851751},{"c":129.665,"h":129.73,"l":128.93,"n":204,"o":129.06,"t":"2026-10-02T18:30:00Z","v":10526,"vw":129.443494},{"c":129.515,"h":129.755,"l":129.46,"n":260,"o":129.59,"t":"2026-10-02T18:45:00Z","v":11011,"vw":129.59706},{"c":129.62,"h":129.62,"l":129.4601,"n":97,"o":129.49,"t":"2026-10-02T19:00:00Z","v":3247,"vw":129.541014},{"c":129.2675,"h":129.88,"l":129.2675,"n":125,"o":129.7087,"t":"2026-10-02T19:15:00Z","v":2271,"vw":129.622684},{"c":129.2,"h":129.33,"l":128.93,"n":108,"o":129.3,"t":"2026-10-02T19:30:00Z","v":2938,"vw":129.158529},{"c":129.165,"h":129.3299,"l":128.91,"n":431,"o":129.29,"t":"2026-10-02T19:45:00Z","v":10505,"vw":129.192173},{"c":129.13,"h":129.13,"l":129.13,"n":8,"o":129.13,"t":"2026-10-02T20:00:00Z","v":10726,"vw":129.13},{"c":128.53,"h":128.75,"l":128.33,"n":126,"o":128.71,"t":"2026-10-05T13:30:00Z","v":4681,"vw":128.731382},{"c":128.015,"h":129.08,"l":127.2801,"n":41,"o":128.85,"t":"2026-10-05T13:45:00Z","v":940,"vw":128.419183},{"c":128.0829,"h":128.39,"l":128.0829,"n":14,"o":128.38,"t":"2026-10-05T14:00:00Z","v":658,"vw":128.282633},{"c":128.5965,"h":128.5965,"l":128.5965,"n":14,"o":128.5965,"t":"2026-10-05T14:15:00Z","v":345,"vw":128.5965},{"c":128.52,"h":128.59,"l":128.46,"n":36,"o":128.46,"t":"2026-10-05T14:30:00Z","v":1009,"vw":128.523333},{"c":128.3,"h":128.59,"l":128.3,"n":73,"o":128.49,"t":"2026-10-05T14:45:00Z","v":2224,"vw":128.523571},{"c":128.115,"h":128.115,"l":127.83,"n":10,"o":127.92,"t":"2026-10-05T15:00:00Z","v":538,"vw":127.982403},{"c":128.29,"h":128.29,"l":128.29,"n":8,"o":128.29,"t":"2026-10-05T15:15:00Z","v":314,"vw":128.29},{"c":128.06,"h":128.06,"l":128.06,"n":15,"o":128.06,"t":"2026-10-05T15:30:00Z","v":305,"vw":128.06},{"c":128.145,"h":128.36,"l":127.94,"n":24,"o":128.13,"t":"2026-10-05T15:45:00Z","v":878,"vw":128.138334},{"c":128.18,"h":128.36,"l":128.18,"n":9,"o":128.36,"t":"2026-10-05T16:00:00Z","v":363,"vw":128.27},{"c":128.35,"h":128.35,"l":128.205,"n":34,"o":128.205,"t":"2026-10-05T16:15:00Z","v":1657,"vw":128.297727},{"c":128.29,"h":128.32,"l":128.115,"n":57,"o":128.32,"t":"2026-10-05T16:45:00Z","v":2077,"vw":128.286099},{"c":128.04,"h":128.47,"l":128.04,"n":82,"o":128.335,"t":"2026-10-05T17:00:00Z","v":2734,"vw":128.309761},{"c":127.6,"h":128.18,"l":127.57,"n":69,"o":128.18,"t":"2026-10-05T17:15:00Z","v":2138,"vw":127.843786},{"c":127.535,"h":127.795,"l":127.35,"n":44,"o":127.67,"t":"2026-10-05T17:30:00Z","v":2116,"vw":127.54309},{"c":127.73,"h":127.73,"l":127.71,"n":22,"o":127.71,"t":"2026-10-05T17:45:00Z","v":1268,"vw":127.717273},{"c":127.85,"h":127.85,"l":127.6684,"n":23,"o":127.6684,"t":"2026-10-05T18:00:00Z","v":1273,"vw":127.797746},{"c":128.12,"h":128.12,"l":127.875,"n":59,"o":127.875,"t":"2026-10-05T18:15:00Z","v":1481,"vw":128.013337},{"c":128,"h":128.05,"l":127.87,"n":49,"o":128.05,"t":"2026-10-05T18:30:00Z","v":1515,"vw":127.981667},{"c":128.27,"h":128.27,"l":128.11,"n":77,"o":128.11,"t":"2026-10-05T18:45:00Z","v":2301,"vw":128.191141},{"c":128.51,"h":128.51,"l":128.12,"n":88,"o":128.35,"t":"2026-10-05T19:00:00Z","v":2880,"vw":128.367078},{"c":128.58,"h":128.595,"l":128.46,"n":69,"o":128.595,"t":"2026-10-05T19:15:00Z","v":2819,"vw":128.554647},{"c":128.555,"h":128.61,"l":128.35,"n":93,"o":128.61,"t":"2026-10-05T19:30:00Z","v":3294,"vw":128.485176},{"c":128.13,"h":128.34,"l":127.82,"n":476,"o":128.34,"t":"2026-10-05T19:45:00Z","v":12005,"vw":128.094336},{"c":128.28,"h":128.28,"l":128.28,"n":11,"o":128.28,"t":"2026-10-05T20:00:00Z","v":8788,"vw":128.28},{"c":128.59,"h":128.74,"l":128.59,"n":6,"o":128.665,"t":"2026-10-06T13:30:00Z","v":403,"vw":128.665},{"c":128.255,"h":128.735,"l":128.255,"n":16,"o":128.735,"t":"2026-10-06T13:45:00Z","v":3745,"vw":128.698415},{"c":129.51,"h":129.51,"l":129.495,"n":9,"o":129.495,"t":"2026-10-06T14:00:00Z","v":326,"vw":129.504709},{"c":129.04,"h":129.14,"l":129.04,"n":37,"o":129.14,"t":"2026-10-06T14:15:00Z","v":5576,"vw":129.119608},{"c":129.42,"h":129.42,"l":129.42,"n":11,"o":129.42,"t":"2026-10-06T14:30:00Z","v":439,"vw":129.42},{"c":129.605,"h":129.605,"l":129.605,"n":1,"o":129.605,"t":"2026-10-06T14:45:00Z","v":162,"vw":129.605},{"c":129.635,"h":129.65,"l":129.3901,"n":30,"o":129.3901,"t":"2026-10-06T15:15:00Z","v":1625,"vw":129.61411},{"c":129.39,"h":129.79,"l":129.39,"n":47,"o":129.79,"t":"2026-10-06T15:30:00Z","v":830,"vw":129.6},{"c":129.065,"h":129.23,"l":129.05,"n":32,"o":129.18,"t":"2026-10-06T15:45:00Z","v":873,"vw":129.146},{"c":129.21,"h":129.27,"l":128.98,"n":53,"o":128.99,"t":"2026-10-06T16:00:00Z","v":2385,"vw":129.17011},{"c":128.84,"h":129.115,"l":128.84,"n":17,"o":129.115,"t":"2026-10-06T16:15:00Z","v":735,"vw":129.001872},{"c":128.8,"h":128.88,"l":128.72,"n":32,"o":128.82,"t":"2026-10-06T16:30:00Z","v":967,"vw":128.795851},{"c":128.46,"h":128.63,"l":128.44,"n":22,"o":128.63,"t":"2026-10-06T16:45:00Z","v":615,"vw":128.5075},{"c":128.655,"h":128.775,"l":128.48,"n":68,"o":128.48,"t":"2026-10-06T17:00:00Z","v":2768,"vw":128.646678},{"c":128.8475,"h":128.88,"l":128.53,"n":78,"o":128.53,"t":"2026-10-06T17:15:00Z","v":1961,"vw":128.770932},{"c":128.755,"h":128.76,"l":128.755,"n":24,"o":128.76,"t":"2026-10-06T17:30:00Z","v":507,"vw":128.7575},{"c":128.73,"h":128.73,"l":128.58,"n":31,"o":128.58,"t":"2026-10-06T17:45:00Z","v":1043,"vw":128.69375},{"c":129.68,"h":129.72,"l":128.6,"n":168,"o":128.6,"t":"2026-10-06T18:00:00Z","v":9311,"vw":129.193517},{"c":129.4,"h":129.64,"l":129.4,"n":59,"o":129.64,"t":"2026-10-06T18:15:00Z","v":2098,"vw":129.571023},{"c":129.445,"h":129.49,"l":129.395,"n":88,"o":129.43,"t":"2026-10-06T18:30:00Z","v":2145,"vw":129.449805},{"c":129.495,"h":129.5,"l":129.16,"n":106,"o":129.26,"t":"2026-10-06T18:45:00Z","v":3259,"vw":129.330321},{"c":129.83,"h":129.8598,"l":129.52,"n":123,"o":129.52,"t":"2026-10-06T19:00:00Z","v":6388,"vw":129.828512},{"c":129.35,"h":129.475,"l":129.15,"n":51,"o":129.375,"t":"2026-10-06T19:15:00Z","v":1641,"vw":129.315555},{"c":129.185,"h":129.36,"l":129.17,"n":120,"o":129.22,"t":"2026-10-06T19:30:00Z","v":3074,"vw":129.287358},{"c":128.81,"h":129.185,"l":128.81,"n":324,"o":129.03,"t":"2026-10-06T19:45:00Z","v":8280,"vw":128.969518},{"c":128.81,"h":128.81,"l":128.81,"n":8,"o":128.81,"t":"2026-10-06T20:00:00Z","v":9092,"vw":128.81},{"c":128.225,"h":128.32,"l":128.05,"n":16,"o":128.32,"t":"2026-10-07T13:30:00Z","v":898,"vw":128.231905},{"c":127.03,"h":128.285,"l":127.03,"n":91,"o":128.225,"t":"2026-10-07T13:45:00Z","v":3996,"vw":127.727657},{"c":126.285,"h":126.98,"l":126.15,"n":55,"o":126.98,"t":"2026-10-07T14:00:00Z","v":4556,"vw":126.761951},{"c":126.135,"h":126.365,"l":125.94,"n":191,"o":126.365,"t":"2026-10-07T14:15:00Z","v":4729,"vw":126.133197},{"c":126.2,"h":126.6875,"l":126.025,"n":191,"o":126.025,"t":"2026-10-07T14:30:00Z","v":13254,"vw":126.342381},{"c":126.01,"h":126.07,"l":125.77,"n":62,"o":126.07,"t":"2026-10-07T14:45:00Z","v":1970,"vw":125.925625},{"c":125.65,"h":126.27,"l":125.63,"n":189,"o":125.98,"t":"2026-10-07T15:00:00Z","v":7783,"vw":126.024847},{"c":125.43,"h":125.61,"l":124.94,"n":135,"o":125.48,"t":"2026-10-07T15:15:00Z","v":7194,"vw":125.491454},{"c":125.34,"h":125.61,"l":125.0546,"n":44,"o":125.32,"t":"2026-10-07T15:30:00Z","v":3024,"vw":125.255587},{"c":125.48,"h":125.57,"l":125.31,"n":109,"o":125.31,"t":"2026-10-07T15:45:00Z","v":3694,"vw":125.444545},{"c":125.745,"h":125.75,"l":125.41,"n":29,"o":125.41,"t":"2026-10-07T16:00:00Z","v":1336,"vw":125.708182},{"c":125.75,"h":125.775,"l":125.61,"n":24,"o":125.75,"t":"2026-10-07T16:15:00Z","v":1838,"vw":125.758582},{"c":126.195,"h":126.4,"l":125.51,"n":276,"o":125.735,"t":"2026-10-07T16:30:00Z","v":11865,"vw":126.117942},{"c":126.538,"h":126.538,"l":126.18,"n":337,"o":126.31,"t":"2026-10-07T16:45:00Z","v":7913,"vw":126.363833},{"c":126.73,"h":126.73,"l":126.31,"n":68,"o":126.43,"t":"2026-10-07T17:00:00Z","v":4108,"vw":126.408409},{"c":126.53,"h":126.99,"l":126.53,"n":78,"o":126.99,"t":"2026-10-07T17:15:00Z","v":3404,"vw":126.883204},{"c":127.025,"h":127.025,"l":126.47,"n":64,"o":126.47,"t":"2026-10-07T17:30:00Z","v":2039,"vw":126.782427},{"c":126.64,"h":127.07,"l":126.64,"n":47,"o":127.05,"t":"2026-10-07T17:45:00Z","v":1614,"vw":126.982947},{"c":127.04,"h":127.04,"l":126.7101,"n":29,"o":126.7101,"t":"2026-10-07T18:00:00Z","v":1412,"vw":126.933307},{"c":127.07,"h":127.2,"l":127.07,"n":165,"o":127.15,"t":"2026-10-07T18:15:00Z","v":1273,"vw":127.14},{"c":126.67,"h":126.89,"l":126.63,"n":83,"o":126.89,"t":"2026-10-07T18:30:00Z","v":3488,"vw":126.754858},{"c":126.58,"h":126.58,"l":126.39,"n":44,"o":126.46,"t":"2026-10-07T18:45:00Z","v":1785,"vw":126.418462},{"c":126.55,"h":126.565,"l":126.55,"n":16,"o":126.565,"t":"2026-10-07T19:00:00Z","v":626,"vw":126.561753},{"c":126.48,"h":126.55,"l":126.42,"n":45,"o":126.44,"t":"2026-10-07T19:15:00Z","v":927,"vw":126.471667},{"c":126.84,"h":126.84,"l":126.54,"n":206,"o":126.545,"t":"2026-10-07T19:30:00Z","v":6028,"vw":126.689815},{"c":126.83,"h":127.13,"l":126.69,"n":792,"o":126.93,"t":"2026-10-07T19:45:00Z","v":21194,"vw":126.853931},{"c":126.87,"h":126.87,"l":126.87,"n":17,"o":126.87,"t":"2026-10-07T20:00:00Z","v":7839,"vw":126.87},{"c":126.17,"h":126.69,"l":126.15,"n":20,"o":126.15,"t":"2026-10-08T13:30:00Z","v":615,"vw":126.25404},{"c":126.605,"h":126.77,"l":126.195,"n":28,"o":126.77,"t":"2026-10-08T13:45:00Z","v":3473,"vw":126.620585},{"c":127.135,"h":127.135,"l":127.135,"n":34,"o":127.135,"t":"2026-10-08T14:00:00Z","v":1919,"vw":127.135},{"c":126.24,"h":126.545,"l":126.24,"n":3,"o":126.545,"t":"2026-10-08T14:15:00Z","v":201,"vw":126.3925},{"c":125.93,"h":126.22,"l":125.93,"n":28,"o":126.22,"t":"2026-10-08T14:45:00Z","v":938,"vw":126.143687},{"c":126.01,"h":126.01,"l":126.01,"n":31,"o":126.01,"t":"2026-10-08T15:00:00Z","v":232,"vw":126.01},{"c":125.77,"h":125.885,"l":125.765,"n":115,"o":125.805,"t":"2026-10-08T15:15:00Z","v":5034,"vw":125.778218},{"c":125.935,"h":126.25,"l":125.91,"n":64,"o":126.04,"t":"2026-10-08T15:45:00Z","v":1934,"vw":126.113851},{"c":126.32,"h":127.1536,"l":126.32,"n":161,"o":126.85,"t":"2026-10-08T16:15:00Z","v":2847,"vw":126.897367},{"c":127.15,"h":127.15,"l":126.575,"n":102,"o":126.575,"t":"2026-10-08T16:45:00Z","v":1551,"vw":126.934568},{"c":127.23,"h":127.32,"l":127.0049,"n":81,"o":127.32,"t":"2026-10-08T17:00:00Z","v":1291,"vw":127.158861},{"c":127.25,"h":127.78,"l":127.25,"n":109,"o":127.59,"t":"2026-10-08T17:15:00Z","v":2823,"vw":127.422748},{"c":128.04,"h":128.04,"l":127.55,"n":72,"o":127.55,"t":"2026-10-08T17:30:00Z","v":2829,"vw":127.741667},{"c":127.53,"h":127.9,"l":127.53,"n":66,"o":127.9,"t":"2026-10-08T17:45:00Z","v":1750,"vw":127.735474},{"c":127.615,"h":127.635,"l":127.615,"n":16,"o":127.635,"t":"2026-10-08T18:00:00Z","v":532,"vw":127.625},{"c":127.26,"h":127.485,"l":127.26,"n":39,"o":127.485,"t":"2026-10-08T18:15:00Z","v":760,"vw":127.375},{"c":127.26,"h":127.28,"l":127.26,"n":112,"o":127.28,"t":"2026-10-08T18:30:00Z","v":468,"vw":127.27},{"c":127.65,"h":127.65,"l":127.27,"n":163,"o":127.27,"t":"2026-10-08T18:45:00Z","v":2729,"vw":127.487101},{"c":127.98,"h":128.165,"l":127.63,"n":74,"o":127.63,"t":"2026-10-08T19:00:00Z","v":1887,"vw":127.951111},{"c":128.1,"h":128.32,"l":127.84,"n":153,"o":127.975,"t":"2026-10-08T19:15:00Z","v":5117,"vw":128.004847},{"c":127.72,"h":128.22,"l":127.72,"n":99,"o":128.22,"t":"2026-10-08T19:30:00Z","v":2151,"vw":127.984},{"c":128.14,"h":128.27,"l":127.62,"n":553,"o":127.83,"t":"2026-10-08T19:45:00Z","v":17867,"vw":127.942149},{"c":128.22,"h":128.22,"l":128.22,"n":10,"o":128.22,"t":"2026-10-08T20:00:00Z","v":5988,"vw":128.22},{"c":128.03,"h":129.21,"l":128.03,"n":29,"o":129.21,"t":"2026-10-09T13:30:00Z","v":1227,"vw":128.698856},{"c":128.21,"h":128.64,"l":128.13,"n":41,"o":128.37,"t":"2026-10-09T13:45:00Z","v":1574,"vw":128.316},{"c":128.375,"h":128.48,"l":128.35,"n":41,"o":128.395,"t":"2026-10-09T14:00:00Z","v":1061,"vw":128.417597},{"c":128.57,"h":128.57,"l":128.3,"n":112,"o":128.38,"t":"2026-10-09T14:15:00Z","v":2652,"vw":128.417066},{"c":128.5885,"h":128.8,"l":128.5884,"n":11,"o":128.8,"t":"2026-10-09T14:30:00Z","v":1130,"vw":128.651835},{"c":128.29,"h":128.29,"l":128.13,"n":26,"o":128.19,"t":"2026-10-09T14:45:00Z","v":625,"vw":128.237},{"c":128.46,"h":128.46,"l":128.23,"n":61,"o":128.31,"t":"2026-10-09T15:00:00Z","v":1526,"vw":128.35927},{"c":128.79,"h":128.79,"l":128.63,"n":74,"o":128.64,"t":"2026-10-09T15:15:00Z","v":1668,"vw":128.7275},{"c":128.925,"h":128.98,"l":128.925,"n":8,"o":128.98,"t":"2026-10-09T15:30:00Z","v":288,"vw":128.9525},{"c":128.865,"h":128.92,"l":128.68,"n":74,"o":128.75,"t":"2026-10-09T15:45:00Z","v":3007,"vw":128.84193},{"c":128.67,"h":128.96,"l":128.67,"n":51,"o":128.96,"t":"2026-10-09T16:00:00Z","v":1288,"vw":128.8025},{"c":128.69,"h":128.69,"l":128.59,"n":25,"o":128.65,"t":"2026-10-09T16:15:00Z","v":1523,"vw":128.651604},{"c":128.79,"h":128.79,"l":128.62,"n":64,"o":128.725,"t":"2026-10-09T16:30:00Z","v":3775,"vw":128.72082},{"c":128.51,"h":128.91,"l":128.3,"n":69,"o":128.91,"t":"2026-10-09T16:45:00Z","v":2728,"vw":128.607151},{"c":128.535,"h":128.535,"l":128.525,"n":20,"o":128.525,"t":"2026-10-09T17:00:00Z","v":471,"vw":128.528333},{"c":128.94,"h":128.96,"l":128.4,"n":90,"o":128.4,"t":"2026-10-09T17:15:00Z","v":2696,"vw":128.721422},{"c":129.09,"h":129.245,"l":129.07,"n":190,"o":129.195,"t":"2026-10-09T17:45:00Z","v":3341,"vw":129.16011},{"c":129.28,"h":129.28,"l":129.28,"n":13,"o":129.28,"t":"2026-10-09T18:00:00Z","v":325,"vw":129.28},{"c":129.29,"h":129.37,"l":129.1895,"n":62,"o":129.1895,"t":"2026-10-09T18:15:00Z","v":1151,"vw":129.28463},{"c":129.16,"h":129.16,"l":129.04,"n":50,"o":129.04,"t":"2026-10-09T18:30:00Z","v":724,"vw":129.1},{"c":129.34,"h":129.34,"l":128.9501,"n":84,"o":129.32,"t":"2026-10-09T18:45:00Z","v":1361,"vw":129.227041},{"c":129.56,"h":129.56,"l":129.38,"n":160,"o":129.48,"t":"2026-10-09T19:00:00Z","v":3246,"vw":129.447589},{"c":129.71,"h":129.76,"l":129.57,"n":201,"o":129.61,"t":"2026-10-09T19:15:00Z","v":3300,"vw":129.675241},{"c":129.815,"h":129.815,"l":129.75,"n":95,"o":129.75,"t":"2026-10-09T19:30:00Z","v":1139,"vw":129.79625},{"c":129.77,"h":129.9499,"l":129.77,"n":485,"o":129.9499,"t":"2026-10-09T19:45:00Z","v":11029,"vw":129.837367},{"c":129.73,"h":129.73,"l":129.73,"n":12,"o":129.73,"t":"2026-10-09T20:00:00Z","v":11043,"vw":129.73},{"c":129.855,"h":129.98,"l":129.839,"n":13,"o":129.98,"t":"2026-10-12T13:30:00Z","v":760,"vw":129.882219},{"c":128.78,"h":129.5,"l":128.75,"n":61,"o":129.3311,"t":"2026-10-12T13:45:00Z","v":3386,"vw":129.308066},{"c":129.665,"h":129.665,"l":129.02,"n":31,"o":129.115,"t":"2026-10-12T14:00:00Z","v":1432,"vw":129.3275},{"c":130.0642,"h":130.0642,"l":130.0642,"n":3,"o":130.0642,"t":"2026-10-12T14:30:00Z","v":160,"vw":130.0642},{"c":129.93,"h":129.93,"l":129.76,"n":45,"o":129.76,"t":"2026-10-12T15:15:00Z","v":664,"vw":129.816667},{"c":130.22,"h":130.22,"l":130.21,"n":74,"o":130.21,"t":"2026-10-12T15:30:00Z","v":994,"vw":130.215},{"c":129.985,"h":129.9975,"l":129.985,"n":33,"o":129.985,"t":"2026-10-12T15:45:00Z","v":1165,"vw":129.986667},{"c":129.825,"h":129.95,"l":129.825,"n":20,"o":129.95,"t":"2026-10-12T16:00:00Z","v":698,"vw":129.85625},{"c":129.825,"h":129.825,"l":129.825,"n":23,"o":129.825,"t":"2026-10-12T16:15:00Z","v":512,"vw":129.825},{"c":129.825,"h":129.825,"l":129.825,"n":6,"o":129.825,"t":"2026-10-12T16:30:00Z","v":159,"vw":129.825},{"c":129.815,"h":129.815,"l":129.815,"n":16,"o":129.815,"t":"2026-10-12T16:45:00Z","v":326,"vw":129.815},{"c":129.735,"h":129.815,"l":129.735,"n":91,"o":129.815,"t":"2026-10-12T17:00:00Z","v":1792,"vw":129.742048},{"c":130.09,"h":130.09,"l":130.09,"n":35,"o":130.09,"t":"2026-10-12T17:15:00Z","v":522,"vw":130.09},{"c":129.675,"h":130.02,"l":129.675,"n":74,"o":130.02,"t":"2026-10-12T17:45:00Z","v":2653,"vw":129.827188},{"c":129.623,"h":129.79,"l":129.4903,"n":39,"o":129.4903,"t":"2026-10-12T18:00:00Z","v":771,"vw":129.647775},{"c":129.385,"h":129.8123,"l":129.385,"n":54,"o":129.8123,"t":"2026-10-12T18:15:00Z","v":1084,"vw":129.515038},{"c":129.375,"h":129.375,"l":129.375,"n":5,"o":129.375,"t":"2026-10-12T18:30:00Z","v":461,"vw":129.375},{"c":129.385,"h":129.385,"l":129.385,"n":12,"o":129.385,"t":"2026-10-12T18:45:00Z","v":309,"vw":129.385},{"c":129.395,"h":129.395,"l":129.395,"n":8,"o":129.395,"t":"2026-10-12T19:00:00Z","v":168,"vw":129.395},{"c":129.44,"h":129.45,"l":129.42,"n":37,"o":129.45,"t":"2026-10-12T19:15:00Z","v":1763,"vw":129.429545},{"c":129.45,"h":129.69,"l":129.43,"n":668,"o":129.43,"t":"2026-10-12T19:45:00Z","v":15003,"vw":129.529546},{"c":129.58,"h":129.58,"l":129.58,"n":7,"o":129.58,"t":"2026-10-12T20:00:00Z","v":9253,"vw":129.58},{"c":131.86,"h":131.86,"l":130.735,"n":109,"o":130.735,"t":"2026-10-13T13:30:00Z","v":7438,"vw":131.266341},{"c":131.485,"h":131.89,"l":131.39,"n":99,"o":131.89,"t":"2026-10-13T13:45:00Z","v":3084,"vw":131.63689},{"c":130.43,"h":131.37,"l":130.27,"n":204,"o":131.29,"t":"2026-10-13T14:00:00Z","v":6957,"vw":131.045402},{"c":130.66,"h":130.66,"l":130.66,"n":4,"o":130.66,"t":"2026-10-13T14:15:00Z","v":106,"vw":130.66},{"c":130.45,"h":130.495,"l":130.31,"n":64,"o":130.43,"t":"2026-10-13T14:30:00Z","v":2705,"vw":130.417785},{"c":130.3,"h":130.38,"l":130.22,"n":28,"o":130.38,"t":"2026-10-13T14:45:00Z","v":982,"vw":130.272},{"c":130.22,"h":130.53,"l":130.215,"n":60,"o":130.33,"t":"2026-10-13T15:00:00Z","v":2251,"vw":130.3605},{"c":130.39,"h":130.39,"l":130.22,"n":29,"o":130.22,"t":"2026-10-13T15:15:00Z","v":796,"vw":130.278621},{"c":130.07,"h":130.26,"l":130.03,"n":58,"o":130.26,"t":"2026-10-13T15:30:00Z","v":1544,"vw":130.107451},{"c":129.99,"h":130.159,"l":129.92,"n":30,"o":130.045,"t":"2026-10-13T15:45:00Z","v":857,"vw":130.037365},{"c":130.09,"h":130.09,"l":129.91,"n":86,"o":129.92,"t":"2026-10-13T16:00:00Z","v":2486,"vw":130.017462},{"c":129.84,"h":130.25,"l":129.6,"n":154,"o":130.14,"t":"2026-10-13T16:15:00Z","v":7429,"vw":129.934804},{"c":130.27,"h":130.27,"l":129.65,"n":390,"o":129.8275,"t":"2026-10-13T16:30:00Z","v":17942,"vw":129.926514},{"c":130.36,"h":130.39,"l":129.76,"n":81,"o":130.25,"t":"2026-10-13T16:45:00Z","v":4803,"vw":130.052576},{"c":130.44,"h":130.51,"l":130.38,"n":105,"o":130.41,"t":"2026-10-13T17:00:00Z","v":3306,"vw":130.466179},{"c":130.47,"h":130.59,"l":130.47,"n":23,"o":130.59,"t":"2026-10-13T17:15:00Z","v":586,"vw":130.53015},{"c":130.26,"h":130.65,"l":130.205,"n":93,"o":130.58,"t":"2026-10-13T17:30:00Z","v":4010,"vw":130.397339},{"c":130.53,"h":130.635,"l":130.355,"n":27,"o":130.635,"t":"2026-10-13T17:45:00Z","v":1484,"vw":130.436923},{"c":130.365,"h":130.765,"l":130.365,"n":88,"o":130.695,"t":"2026-10-13T18:00:00Z","v":4267,"vw":130.608063},{"c":130.72,"h":130.72,"l":130.47,"n":86,"o":130.47,"t":"2026-10-13T18:15:00Z","v":4283,"vw":130.60567},{"c":130.665,"h":130.67,"l":130.65,"n":25,"o":130.66,"t":"2026-10-13T18:30:00Z","v":677,"vw":130.6575},{"c":130.91,"h":130.91,"l":130.61,"n":87,"o":130.61,"t":"2026-10-13T18:45:00Z","v":2024,"vw":130.789476},{"c":130.86,"h":130.9625,"l":130.85,"n":58,"o":130.9625,"t":"2026-10-13T19:00:00Z","v":1525,"vw":130.878392},{"c":130.665,"h":130.78,"l":130.49,"n":157,"o":130.78,"t":"2026-10-13T19:15:00Z","v":3518,"vw":130.633552},{"c":131.03,"h":131.16,"l":130.665,"n":71,"o":130.665,"t":"2026-10-13T19:30:00Z","v":2077,"vw":130.9075},{"c":131.05,"h":131.1,"l":130.68,"n":390,"o":130.72,"t":"2026-10-13T19:45:00Z","v":8267,"vw":130.865714},{"c":130.81,"h":130.81,"l":130.81,"n":14,"o":130.81,"t":"2026-10-13T20:00:00Z","v":8321,"vw":130.81},{"c":130.37,"h":130.37,"l":130.21,"n":18,"o":130.21,"t":"2026-10-14T13:30:00Z","v":545,"vw":130.255977},{"c":129.675,"h":130.0517,"l":129.67,"n":65,"o":130.0517,"t":"2026-10-14T13:45:00Z","v":3017,"vw":129.844401},{"c":128.96,"h":129.39,"l":128.96,"n":48,"o":129.39,"t":"2026-10-14T14:00:00Z","v":1795,"vw":129.24875},{"c":128.95,"h":128.95,"l":128.795,"n":18,"o":128.795,"t":"2026-10-14T14:15:00Z","v":559,"vw":128.879864},{"c":129.305,"h":129.4,"l":129.17,"n":103,"o":129.24,"t":"2026-10-14T14:30:00Z","v":3406,"vw":129.294979},{"c":128.18,"h":128.45,"l":128.08,"n":38,"o":128.45,"t":"2026-10-14T15:00:00Z","v":1486,"vw":128.186027},{"c":128.38,"h":128.38,"l":128.26,"n":39,"o":128.26,"t":"2026-10-14T15:15:00Z","v":770,"vw":128.311667},{"c":129.01,"h":129.05,"l":128.39,"n":54,"o":128.39,"t":"2026-10-14T15:30:00Z","v":1940,"vw":128.84088},{"c":129.15,"h":129.32,"l":129.15,"n":10,"o":129.32,"t":"2026-10-14T15:45:00Z","v":372,"vw":129.235},{"c":129.35,"h":129.35,"l":129.2575,"n":31,"o":129.2575,"t":"2026-10-14T16:00:00Z","v":811,"vw":129.30375},{"c":129.365,"h":129.4325,"l":129.1,"n":74,"o":129.24,"t":"2026-10-14T16:15:00Z","v":3293,"vw":129.364002},{"c":129.2901,"h":129.49,"l":129.26,"n":36,"o":129.47,"t":"2026-10-14T16:30:00Z","v":1668,"vw":129.319085},{"c":128.9,"h":129.3,"l":128.9,"n":34,"o":129.3,"t":"2026-10-14T16:45:00Z","v":816,"vw":129.12},{"c":129.04,"h":129.04,"l":129.04,"n":9,"o":129.04,"t":"2026-10-14T17:00:00Z","v":194,"vw":129.04},{"c":129.079,"h":129.079,"l":128.97,"n":33,"o":128.97,"t":"2026-10-14T17:15:00Z","v":436,"vw":129.042667},{"c":129.375,"h":129.375,"l":129.195,"n":46,"o":129.195,"t":"2026-10-14T17:30:00Z","v":1059,"vw":129.279803},{"c":129.375,"h":129.375,"l":129.32,"n":22,"o":129.36,"t":"2026-10-14T17:45:00Z","v":1276,"vw":129.348084},{"c":129.47,"h":129.515,"l":129.43,"n":92,"o":129.43,"t":"2026-10-14T18:00:00Z","v":2045,"vw":129.468175},{"c":129.44,"h":129.66,"l":129.44,"n":33,"o":129.61,"t":"2026-10-14T18:15:00Z","v":806,"vw":129.586},{"c":129.71,"h":129.71,"l":129.59,"n":67,"o":129.655,"t":"2026-10-14T18:45:00Z","v":1189,"vw":129.636},{"c":129.82,"h":129.895,"l":129.6,"n":117,"o":129.74,"t":"2026-10-14T19:00:00Z","v":5057,"vw":129.724224},{"c":129.7283,"h":129.96,"l":129.7199,"n":149,"o":129.7199,"t":"2026-10-14T19:15:00Z","v":4410,"vw":129.835204},{"c":129.91,"h":129.94,"l":129.76,"n":90,"o":129.94,"t":"2026-10-14T19:30:00Z","v":1147,"vw":129.898},{"c":130.41,"h":130.6,"l":130.06,"n":526,"o":130.06,"t":"2026-10-14T19:45:00Z","v":13454,"vw":130.341448},{"c":130.65,"h":130.65,"l":130.65,"n":7,"o":130.65,"t":"2026-10-14T20:00:00Z","v":5379,"vw":130.65},{"c":132.32,"h":133.46,"l":131.255,"n":65,"o":131.98,"t":"2026-10-15T13:30:00Z","v":2240,"vw":132.113401},{"c":134.31,"h":134.31,"l":132.69,"n":208,"o":132.69,"t":"2026-10-15T13:45:00Z","v":6807,"vw":133.516491},{"c":134.65,"h":135.18,"l":134.285,"n":125,"o":134.285,"t":"2026-10-15T14:00:00Z","v":4279,"vw":134.759474},{"c":133.53,"h":134.765,"l":133.53,"n":108,"o":134.595,"t":"2026-10-15T14:15:00Z","v":3256,"vw":134.18284},{"c":133.285,"h":133.96,"l":133.285,"n":62,"o":133.79,"t":"2026-10-15T14:30:00Z","v":1617,"vw":133.769111},{"c":133.885,"h":134.07,"l":133.09,"n":132,"o":133.09,"t":"2026-10-15T14:45:00Z","v":3111,"vw":133.435452},{"c":134.57,"h":134.57,"l":134.01,"n":118,"o":134.01,"t":"2026-10-15T15:00:00Z","v":3530,"vw":134.249192},{"c":134.415,"h":134.535,"l":134.225,"n":70,"o":134.28,"t":"2026-10-15T15:15:00Z","v":3747,"vw":134.459686},{"c":133.8,"h":134.185,"l":133.77,"n":48,"o":134.185,"t":"2026-10-15T15:30:00Z","v":1725,"vw":133.962166},{"c":133.575,"h":133.81,"l":133.575,"n":59,"o":133.81,"t":"2026-10-15T15:45:00Z","v":2098,"vw":133.652309},{"c":133.37,"h":133.57,"l":133.095,"n":74,"o":133.57,"t":"2026-10-15T16:00:00Z","v":1869,"vw":133.299091},{"c":133.41,"h":133.49,"l":133.155,"n":91,"o":133.26,"t":"2026-10-15T16:15:00Z","v":3236,"vw":133.332105},{"c":133.74,"h":133.74,"l":133.515,"n":61,"o":133.7299,"t":"2026-10-15T16:30:00Z","v":1972,"vw":133.692778},{"c":133.88,"h":133.88,"l":133.64,"n":91,"o":133.86,"t":"2026-10-15T16:45:00Z","v":3099,"vw":133.801973},{"c":133.74,"h":134.19,"l":133.66,"n":110,"o":134.08,"t":"2026-10-15T17:00:00Z","v":4369,"vw":133.938844},{"c":133.97,"h":133.97,"l":133.84,"n":92,"o":133.84,"t":"2026-10-15T17:15:00Z","v":2000,"vw":133.89765},{"c":135.135,"h":135.135,"l":134.49,"n":65,"o":134.49,"t":"2026-10-15T17:30:00Z","v":2268,"vw":134.81},{"c":135.24,"h":135.695,"l":135.24,"n":96,"o":135.49,"t":"2026-10-15T17:45:00Z","v":3512,"vw":135.45112},{"c":134.97,"h":135.13,"l":134.97,"n":39,"o":135.13,"t":"2026-10-15T18:00:00Z","v":950,"vw":135.071667},{"c":135.02,"h":135.02,"l":134.91,"n":46,"o":134.91,"t":"2026-10-15T18:15:00Z","v":1840,"vw":135.004215},{"c":134.89,"h":134.96,"l":134.89,"n":36,"o":134.93,"t":"2026-10-15T18:30:00Z","v":995,"vw":134.913},{"c":134.615,"h":134.97,"l":134.61,"n":117,"o":134.95,"t":"2026-10-15T18:45:00Z","v":3377,"vw":134.842194},{"c":134.52,"h":134.8,"l":134.52,"n":50,"o":134.625,"t":"2026-10-15T19:00:00Z","v":2189,"vw":134.707366},{"c":134.575,"h":134.6,"l":134.45,"n":63,"o":134.57,"t":"2026-10-15T19:15:00Z","v":2404,"vw":134.542997},{"c":134.74,"h":134.855,"l":134.595,"n":161,"o":134.6,"t":"2026-10-15T19:30:00Z","v":6614,"vw":134.695104},{"c":134.95,"h":135.065,"l":134.61,"n":602,"o":134.93,"t":"2026-10-15T19:45:00Z","v":16843,"vw":134.876319},{"c":135.07,"h":135.07,"l":135.07,"n":14,"o":135.07,"t":"2026-10-15T20:00:00Z","v":10206,"vw":135.07},{"c":136.19,"h":136.19,"l":135.34,"n":26,"o":135.91,"t":"2026-10-16T13:30:00Z","v":1379,"vw":135.868885},{"c":137.105,"h":137.105,"l":136.17,"n":40,"o":136.38,"t":"2026-10-16T13:45:00Z","v":2048,"vw":136.309078},{"c":136.76,"h":137.315,"l":136.76,"n":111,"o":137.0825,"t":"2026-10-16T14:00:00Z","v":3098,"vw":137.099036},{"c":135.925,"h":136.11,"l":135.885,"n":23,"o":135.885,"t":"2026-10-16T14:15:00Z","v":372,"vw":135.970484},{"c":135.38,"h":135.98,"l":135.3,"n":74,"o":135.73,"t":"2026-10-16T14:30:00Z","v":1597,"vw":135.62},{"c":135.6019,"h":135.71,"l":135.55,"n":40,"o":135.55,"t":"2026-10-16T14:45:00Z","v":763,"vw":135.605457},{"c":136.56,"h":136.58,"l":135.715,"n":119,"o":135.715,"t":"2026-10-16T15:00:00Z","v":4759,"vw":136.008022},{"c":137.03,"h":137.03,"l":136.535,"n":167,"o":136.59,"t":"2026-10-16T15:15:00Z","v":5758,"vw":136.666834},{"c":136.57,"h":137.255,"l":136.57,"n":297,"o":137,"t":"2026-10-16T15:30:00Z","v":13493,"vw":136.796972},{"c":136.09,"h":136.77,"l":136.09,"n":175,"o":136.58,"t":"2026-10-16T15:45:00Z","v":6246,"vw":136.540231},{"c":136.45,"h":136.49,"l":136.03,"n":191,"o":136.03,"t":"2026-10-16T16:00:00Z","v":5427,"vw":136.367166},{"c":136.42,"h":136.435,"l":136.19,"n":94,"o":136.435,"t":"2026-10-16T16:15:00Z","v":2565,"vw":136.313182},{"c":135.595,"h":136.27,"l":135.42,"n":75,"o":136.27,"t":"2026-10-16T16:30:00Z","v":1702,"vw":135.679043},{"c":136.16,"h":136.38,"l":135.65,"n":153,"o":135.65,"t":"2026-10-16T16:45:00Z","v":3781,"vw":135.933573},{"c":135.71,"h":135.985,"l":135.57,"n":68,"o":135.57,"t":"2026-10-16T17:00:00Z","v":2902,"vw":135.739858},{"c":135.74,"h":136.02,"l":135.74,"n":128,"o":135.975,"t":"2026-10-16T17:15:00Z","v":1987,"vw":135.925714},{"c":136.44,"h":136.44,"l":135.8,"n":72,"o":135.8,"t":"2026-10-16T17:30:00Z","v":1472,"vw":136.127143},{"c":134.955,"h":136,"l":134.955,"n":88,"o":136,"t":"2026-10-16T17:45:00Z","v":9791,"vw":135.873846},{"c":134.94,"h":134.94,"l":134.65,"n":80,"o":134.84,"t":"2026-10-16T18:00:00Z","v":2428,"vw":134.820305},{"c":134.72,"h":135.15,"l":134.72,"n":64,"o":135.15,"t":"2026-10-16T18:15:00Z","v":1584,"vw":134.89},{"c":135,"h":135.05,"l":134.73,"n":86,"o":134.74,"t":"2026-10-16T18:30:00Z","v":1657,"vw":134.855},{"c":135.195,"h":135.195,"l":134.8296,"n":133,"o":135.01,"t":"2026-10-16T18:45:00Z","v":2853,"vw":134.994052},{"c":135.2,"h":135.39,"l":135.05,"n":86,"o":135.21,"t":"2026-10-16T19:00:00Z","v":1843,"vw":135.228978},{"c":135.6,"h":135.66,"l":135.045,"n":213,"o":135.15,"t":"2026-10-16T19:15:00Z","v":7582,"vw":135.390044},{"c":135.275,"h":135.98,"l":135.1,"n":591,"o":135.56,"t":"2026-10-16T19:30:00Z","v":27654,"vw":135.535587},{"c":135.7599,"h":135.82,"l":135.43,"n":620,"o":135.43,"t":"2026-10-16T19:45:00Z","v":12509,"vw":135.646062},{"c":135.67,"h":135.67,"l":135.67,"n":10,"o":135.67,"t":"2026-10-16T20:00:00Z","v":11352,"vw":135.67},{"c":133.72,"h":135.205,"l":133.72,"n":38,"o":135.01,"t":"2026-10-19T13:30:00Z","v":2800,"vw":134.188212},{"c":133.27,"h":133.575,"l":133.26,"n":18,"o":133.525,"t":"2026-10-19T13:45:00Z","v":1077,"vw":133.390551},{"c":133.21,"h":133.72,"l":133.21,"n":70,"o":133.55,"t":"2026-10-19T14:00:00Z","v":3643,"vw":133.541971},{"c":133.45,"h":133.45,"l":133.255,"n":26,"o":133.255,"t":"2026-10-19T14:15:00Z","v":491,"vw":133.3525},{"c":133.43,"h":133.58,"l":133.35,"n":81,"o":133.46,"t":"2026-10-19T14:30:00Z","v":3392,"vw":133.47036},{"c":133.36,"h":133.36,"l":132.92,"n":55,"o":133.05,"t":"2026-10-19T14:45:00Z","v":1940,"vw":133.096396},{"c":133.9,"h":133.9,"l":133.68,"n":27,"o":133.7,"t":"2026-10-19T15:00:00Z","v":1482,"vw":133.821923},{"c":133.23,"h":133.72,"l":133.23,"n":69,"o":133.72,"t":"2026-10-19T15:30:00Z","v":2510,"vw":133.582222},{"c":133.43,"h":133.5,"l":133.35,"n":27,"o":133.35,"t":"2026-10-19T15:45:00Z","v":1158,"vw":133.447778},{"c":133.12,"h":133.4165,"l":133.12,"n":16,"o":133.31,"t":"2026-10-19T16:00:00Z","v":804,"vw":133.278652},{"c":133.12,"h":133.27,"l":133.12,"n":27,"o":133.27,"t":"2026-10-19T16:15:00Z","v":317,"vw":133.195},{"c":133.04,"h":133.04,"l":133.04,"n":4,"o":133.04,"t":"2026-10-19T16:30:00Z","v":822,"vw":133.04},{"c":132.95,"h":133.04,"l":132.9375,"n":32,"o":133.04,"t":"2026-10-19T16:45:00Z","v":978,"vw":132.965455},{"c":133.0875,"h":133.19,"l":133.07,"n":66,"o":133.1,"t":"2026-10-19T17:00:00Z","v":2959,"vw":133.122751},{"c":133.31,"h":133.31,"l":133.08,"n":56,"o":133.085,"t":"2026-10-19T17:15:00Z","v":1470,"vw":133.183749},{"c":133.2,"h":133.2,"l":133.185,"n":12,"o":133.185,"t":"2026-10-19T17:30:00Z","v":637,"vw":133.19},{"c":133.39,"h":133.39,"l":133.21,"n":31,"o":133.21,"t":"2026-10-19T17:45:00Z","v":1140,"vw":133.35},{"c":133.65,"h":133.7,"l":133.365,"n":52,"o":133.49,"t":"2026-10-19T18:00:00Z","v":3090,"vw":133.532551},{"c":133.865,"h":134.0057,"l":133.685,"n":48,"o":133.685,"t":"2026-10-19T18:15:00Z","v":1555,"vw":133.869602},{"c":133.65,"h":133.78,"l":133.6293,"n":29,"o":133.71,"t":"2026-10-19T18:30:00Z","v":1317,"vw":133.680724},{"c":134.05,"h":134.16,"l":133.7,"n":65,"o":133.7,"t":"2026-10-19T18:45:00Z","v":1219,"vw":133.968},{"c":133.95,"h":133.99,"l":133.94,"n":49,"o":133.94,"t":"2026-10-19T19:00:00Z","v":2051,"vw":133.962027},{"c":133.955,"h":133.965,"l":133.82,"n":48,"o":133.95,"t":"2026-10-19T19:15:00Z","v":1550,"vw":133.940972},{"c":133.86,"h":133.965,"l":133.81,"n":168,"o":133.965,"t":"2026-10-19T19:30:00Z","v":5410,"vw":133.880835},{"c":133.53,"h":133.89,"l":133.38,"n":519,"o":133.86,"t":"2026-10-19T19:45:00Z","v":11690,"vw":133.641114},{"c":133.45,"h":133.45,"l":133.45,"n":11,"o":133.45,"t":"2026-10-19T20:00:00Z","v":6583,"vw":133.45},{"c":133.4,"h":133.45,"l":133.4,"n":4,"o":133.45,"t":"2026-10-20T08:15:00Z","v":202,"vw":133.425},{"c":136.4,"h":136.4,"l":134.19,"n":78,"o":134.19,"t":"2026-10-20T13:30:00Z","v":2778,"vw":135.633609},{"c":136.835,"h":137.54,"l":136.79,"n":104,"o":136.79,"t":"2026-10-20T13:45:00Z","v":4243,"vw":137.11588},{"c":136.535,"h":136.9,"l":136.42,"n":103,"o":136.9,"t":"2026-10-20T14:00:00Z","v":3821,"vw":136.726312},{"c":137.69,"h":137.69,"l":136.525,"n":110,"o":136.525,"t":"2026-10-20T14:15:00Z","v":4939,"vw":136.825692},{"c":137.84,"h":137.84,"l":137.71,"n":31,"o":137.8,"t":"2026-10-20T14:30:00Z","v":1202,"vw":137.779},{"c":138.53,"h":138.57,"l":137.81,"n":87,"o":137.81,"t":"2026-10-20T14:45:00Z","v":3047,"vw":138.199545},{"c":138.305,"h":138.355,"l":138.05,"n":191,"o":138.31,"t":"2026-10-20T15:00:00Z","v":4704,"vw":138.223787},{"c":138.11,"h":138.16,"l":138.04,"n":25,"o":138.16,"t":"2026-10-20T15:15:00Z","v":697,"vw":138.099167},{"c":137.95,"h":138.12,"l":137.87,"n":88,"o":137.97,"t":"2026-10-20T15:30:00Z","v":1999,"vw":138.016592},{"c":137.865,"h":138.0299,"l":137.67,"n":131,"o":137.95,"t":"2026-10-20T15:45:00Z","v":6657,"vw":137.931094},{"c":138.07,"h":138.5,"l":138.015,"n":98,"o":138.47,"t":"2026-10-20T16:00:00Z","v":4579,"vw":138.111768},{"c":137.79,"h":138.095,"l":137.78,"n":34,"o":138.095,"t":"2026-10-20T16:15:00Z","v":1299,"vw":137.990455},{"c":138.03,"h":138.03,"l":137.79,"n":42,"o":137.79,"t":"2026-10-20T16:30:00Z","v":1509,"vw":137.850784},{"c":137.59,"h":138.03,"l":137.4575,"n":138,"o":137.84,"t":"2026-10-20T16:45:00Z","v":3893,"vw":137.650906},{"c":137.68,"h":137.915,"l":137.6,"n":55,"o":137.6,"t":"2026-10-20T17:00:00Z","v":2142,"vw":137.683214},{"c":137.68,"h":137.81,"l":137.68,"n":60,"o":137.81,"t":"2026-10-20T17:15:00Z","v":1684,"vw":137.759001},{"c":137.615,"h":137.83,"l":137.57,"n":61,"o":137.765,"t":"2026-10-20T17:30:00Z","v":4505,"vw":137.761875},{"c":137.23,"h":137.665,"l":137.23,"n":45,"o":137.66,"t":"2026-10-20T17:45:00Z","v":1084,"vw":137.48625},{"c":137.32,"h":137.35,"l":137.24,"n":57,"o":137.33,"t":"2026-10-20T18:00:00Z","v":1298,"vw":137.315714},{"c":137.67,"h":137.715,"l":137.46,"n":81,"o":137.46,"t":"2026-10-20T18:15:00Z","v":1579,"vw":137.593636},{"c":137.7,"h":137.95,"l":137.6548,"n":44,"o":137.6548,"t":"2026-10-20T18:30:00Z","v":1261,"vw":137.78468},{"c":137.78,"h":137.93,"l":137.72,"n":131,"o":137.8,"t":"2026-10-20T18:45:00Z","v":3950,"vw":137.861285},{"c":137.78,"h":137.81,"l":137.67,"n":64,"o":137.67,"t":"2026-10-20T19:00:00Z","v":2610,"vw":137.782941},{"c":138.06,"h":138.06,"l":137.79,"n":124,"o":137.79,"t":"2026-10-20T19:15:00Z","v":3432,"vw":137.962619},{"c":137.85,"h":137.975,"l":137.76,"n":183,"o":137.89,"t":"2026-10-20T19:30:00Z","v":4846,"vw":137.892141},{"c":138.49,"h":138.63,"l":137.93,"n":702,"o":138.07,"t":"2026-10-20T19:45:00Z","v":16054,"vw":138.19588},{"c":138.51,"h":138.51,"l":138.51,"n":10,"o":138.51,"t":"2026-10-20T20:00:00Z","v":12227,"vw":138.51},{"c":138.47,"h":138.47,"l":138.47,"n":16,"o":138.47,"t":"2026-10-21T08:45:00Z","v":246,"vw":138.47},{"c":139.14,"h":139.14,"l":137.7,"n":48,"o":138.15,"t":"2026-10-21T13:30:00Z","v":1757,"vw":138.484734},{"c":138.44,"h":139.04,"l":138.44,"n":30,"o":139.04,"t":"2026-10-21T13:45:00Z","v":823,"vw":138.731667},{"c":137.87,"h":138.13,"l":137.645,"n":55,"o":138.13,"t":"2026-10-21T14:00:00Z","v":941,"vw":137.905833},{"c":138.32,"h":138.54,"l":138.32,"n":24,"o":138.54,"t":"2026-10-21T14:15:00Z","v":523,"vw":138.43},{"c":138.545,"h":138.545,"l":138.545,"n":8,"o":138.545,"t":"2026-10-21T14:30:00Z","v":450,"vw":138.545},{"c":138.14,"h":138.82,"l":137.965,"n":182,"o":138.75,"t":"2026-10-21T14:45:00Z","v":5172,"vw":138.420883},{"c":137.87,"h":138.08,"l":137.86,"n":42,"o":137.93,"t":"2026-10-21T15:00:00Z","v":1774,"vw":138.006071},{"c":137.64,"h":137.87,"l":137.64,"n":30,"o":137.87,"t":"2026-10-21T15:15:00Z","v":1320,"vw":137.809131},{"c":137.7,"h":137.905,"l":137.7,"n":39,"o":137.895,"t":"2026-10-21T15:30:00Z","v":748,"vw":137.825833},{"c":138.435,"h":138.435,"l":137.72,"n":112,"o":137.73,"t":"2026-10-21T15:45:00Z","v":5011,"vw":137.934887},{"c":138.16,"h":138.16,"l":138.01,"n":16,"o":138.01,"t":"2026-10-21T16:00:00Z","v":326,"vw":138.11},{"c":137.99,"h":137.99,"l":137.95,"n":31,"o":137.99,"t":"2026-10-21T16:15:00Z","v":2351,"vw":137.974457},{"c":138.27,"h":138.39,"l":137.91,"n":85,"o":137.91,"t":"2026-10-21T16:30:00Z","v":3650,"vw":138.043318},{"c":138.135,"h":138.155,"l":138.135,"n":25,"o":138.155,"t":"2026-10-21T16:45:00Z","v":417,"vw":138.146228},{"c":137.985,"h":138.02,"l":137.93,"n":50,"o":138.02,"t":"2026-10-21T17:00:00Z","v":3505,"vw":137.988558},{"c":137.88,"h":138.22,"l":137.88,"n":67,"o":138,"t":"2026-10-21T17:15:00Z","v":3290,"vw":138.021819},{"c":137.63,"h":137.7,"l":137.53,"n":32,"o":137.7,"t":"2026-10-21T17:30:00Z","v":990,"vw":137.628508},{"c":137.43,"h":137.68,"l":137.25,"n":214,"o":137.625,"t":"2026-10-21T18:00:00Z","v":9667,"vw":137.490337},{"c":137.43,"h":137.43,"l":137.32,"n":41,"o":137.35,"t":"2026-10-21T18:15:00Z","v":1683,"vw":137.395179},{"c":137.37,"h":137.54,"l":137.37,"n":52,"o":137.54,"t":"2026-10-21T18:30:00Z","v":1256,"vw":137.445},{"c":137.185,"h":137.59,"l":137.11,"n":259,"o":137.5,"t":"2026-10-21T18:45:00Z","v":9983,"vw":137.377615},{"c":136.08,"h":136.85,"l":136.08,"n":103,"o":136.85,"t":"2026-10-21T19:00:00Z","v":3617,"vw":136.512123},{"c":136.94,"h":136.94,"l":136.52,"n":112,"o":136.52,"t":"2026-10-21T19:15:00Z","v":2673,"vw":136.757692},{"c":137.08,"h":137.225,"l":137.01,"n":215,"o":137.06,"t":"2026-10-21T19:30:00Z","v":7002,"vw":137.095515},{"c":136.32,"h":137.24,"l":136.32,"n":715,"o":137.14,"t":"2026-10-21T19:45:00Z","v":18552,"vw":136.75764},{"c":136.59,"h":136.59,"l":136.59,"n":16,"o":136.59,"t":"2026-10-21T20:00:00Z","v":11233,"vw":136.59},{"c":136.6,"h":136.8,"l":136.6,"n":73,"o":136.8,"t":"2026-10-21T22:00:00Z","v":3032,"vw":136.785991},{"c":136.9,"h":136.9,"l":136.9,"n":2,"o":136.9,"t":"2026-10-21T22:15:00Z","v":987,"vw":136.9},{"c":136.9,"h":136.9,"l":136,"n":26,"o":136,"t":"2026-10-21T22:30:00Z","v":1282,"vw":136.734815},{"c":136.3,"h":136.3,"l":136.3,"n":5,"o":136.3,"t":"2026-10-21T22:45:00Z","v":995,"vw":136.3},{"c":138.49,"h":138.49,"l":137.1,"n":20,"o":137.1,"t":"2026-10-21T23:45:00Z","v":1206,"vw":137.228466},{"c":143.97,"h":143.97,"l":136.8,"n":263,"o":136.8,"t":"2026-10-22T13:30:00Z","v":9683,"vw":140.861297},{"c":144,"h":145.04,"l":143.195,"n":220,"o":145.03,"t":"2026-10-22T13:45:00Z","v":8465,"vw":144.272054},{"c":144.95,"h":144.95,"l":143.94,"n":189,"o":144.07,"t":"2026-10-22T14:00:00Z","v":2783,"vw":144.451154},{"c":145.86,"h":146.61,"l":144.52,"n":280,"o":144.74,"t":"2026-10-22T14:15:00Z","v":12325,"vw":145.007102},{"c":144.32,"h":145.7725,"l":144.22,"n":94,"o":145.7725,"t":"2026-10-22T14:30:00Z","v":3325,"vw":144.626786},{"c":145.445,"h":145.98,"l":144.6,"n":167,"o":144.6,"t":"2026-10-22T14:45:00Z","v":6883,"vw":145.439264},{"c":146.785,"h":146.785,"l":145.73,"n":93,"o":145.73,"t":"2026-10-22T15:00:00Z","v":3911,"vw":146.688629},{"c":147.1,"h":147.14,"l":146.23,"n":71,"o":146.23,"t":"2026-10-22T15:15:00Z","v":2709,"vw":146.741082},{"c":146.795,"h":147.145,"l":146.655,"n":24,"o":147.145,"t":"2026-10-22T15:30:00Z","v":864,"vw":146.8075},{"c":146.91,"h":147.41,"l":146.55,"n":117,"o":146.84,"t":"2026-10-22T15:45:00Z","v":3823,"vw":146.847955},{"c":145.25,"h":146.74,"l":145.25,"n":101,"o":146.74,"t":"2026-10-22T16:00:00Z","v":3923,"vw":146.012366},{"c":145.28,"h":145.695,"l":145.06,"n":72,"o":145.06,"t":"2026-10-22T16:15:00Z","v":3481,"vw":145.310909},{"c":144.12,"h":145.505,"l":143.915,"n":106,"o":145.38,"t":"2026-10-22T16:30:00Z","v":3739,"vw":144.746219},{"c":144.24,"h":144.42,"l":144.18,"n":23,"o":144.18,"t":"2026-10-22T16:45:00Z","v":3612,"vw":144.275735},{"c":145.25,"h":145.69,"l":144.255,"n":313,"o":144.255,"t":"2026-10-22T17:00:00Z","v":11651,"vw":144.839604},{"c":145.47,"h":146.17,"l":145.275,"n":102,"o":145.275,"t":"2026-10-22T17:15:00Z","v":3185,"vw":145.6845},{"c":145.29,"h":145.77,"l":144.915,"n":132,"o":145.34,"t":"2026-10-22T17:30:00Z","v":4663,"vw":145.310541},{"c":145.045,"h":145.64,"l":145.045,"n":92,"o":145.4,"t":"2026-10-22T17:45:00Z","v":6438,"vw":145.350696},{"c":146.03,"h":146.03,"l":144.77,"n":133,"o":145.23,"t":"2026-10-22T18:00:00Z","v":4875,"vw":145.297314},{"c":145.84,"h":145.91,"l":145.84,"n":52,"o":145.8975,"t":"2026-10-22T18:15:00Z","v":1223,"vw":145.88125},{"c":146.0555,"h":146.18,"l":145.525,"n":191,"o":145.66,"t":"2026-10-22T18:30:00Z","v":8476,"vw":145.83361},{"c":146.705,"h":146.89,"l":145.985,"n":88,"o":146.24,"t":"2026-10-22T18:45:00Z","v":3592,"vw":146.386058},{"c":147.03,"h":147.27,"l":146.71,"n":155,"o":146.97,"t":"2026-10-22T19:00:00Z","v":4734,"vw":147.078106},{"c":147,"h":147.1625,"l":146.33,"n":547,"o":146.68,"t":"2026-10-22T19:15:00Z","v":15198,"vw":146.69086},{"c":147.33,"h":147.405,"l":147.07,"n":270,"o":147.18,"t":"2026-10-22T19:30:00Z","v":7323,"vw":147.286697},{"c":147,"h":147.65,"l":147,"n":767,"o":147.15,"t":"2026-10-22T19:45:00Z","v":22857,"vw":147.283402},{"c":147.22,"h":147.22,"l":147.018,"n":22,"o":147.018,"t":"2026-10-22T20:00:00Z","v":14992,"vw":147.218273}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":194.3463305756521,"iv":0.8429416436986095,"gamma":0.006679951100918128,"theta":-0.143209392207475,"vega":0.09660416639711054,"rho":0.015223525011423118,"breakevenPct":33.674996994737185},{"delta":0.2,"premium":2.45,"strike":171.44343406378314,"iv":0.571672283186023,"gamma":0.011860155270902154,"theta":-0.11782874735108816,"vega":0.11596079625714124,"rho":0.020765337167387397,"breakevenPct":18.118077750158363},{"delta":0.25,"premium":2.45,"strike":161.3165310832685,"iv":0.4222602908859554,"gamma":0.018300420320698153,"theta":-0.10005098056002958,"vega":0.1315440983385948,"rho":0.026230259926756493,"breakevenPct":11.239322838791253},{"delta":0.3,"premium":2.45,"strike":155.8479205552194,"iv":0.32800994907343145,"gamma":0.025837196042963376,"theta":-0.08648306651789701,"vega":0.1438510856885953,"rho":0.031627681834484896,"breakevenPct":7.524738863754511},{"delta":0.35,"premium":2.7243042486175786,"strike":153.28559844614014,"iv":0.29424530756632244,"gamma":0.030387216161066655,"theta":-0.08245403868743785,"vega":0.1517463844378424,"rho":0.03706477440654686,"breakevenPct":5.970590065723209},{"delta":0.4,"premium":3.0549305073486615,"strike":151.21918432907086,"iv":0.2716381958893901,"gamma":0.034294627380521595,"theta":-0.08028168731169077,"vega":0.1588241300744195,"rho":0.042511824948933984,"breakevenPct":4.791546553742377},{"delta":0.45,"premium":3.580645161290323,"strike":149.4199207696661,"iv":0.2611771929824561,"gamma":0.03615913978494624,"theta":-0.07991652518392757,"vega":0.16261714770797964,"rho":0.04788765626371334,"breakevenPct":3.926481409425638},{"delta":0.5,"premium":4.387096774193548,"strike":148.0050933786078,"iv":0.26819473684210526,"gamma":0.03508387096774194,"theta":-0.08215195246179967,"vega":0.16168336162988117,"rho":0.05316100137291079,"breakevenPct":3.5132387941864947},{"delta":0.55,"premium":5.193548387096775,"strike":146.59026598754951,"iv":0.2752122807017544,"gamma":0.03400860215053764,"theta":-0.08438737973967177,"vega":0.16074957555178268,"rho":0.058434346482108254,"breakevenPct":3.0999961789473507},{"delta":0.6,"premium":6,"strike":145.17543859649123,"iv":0.28222982456140355,"gamma":0.032933333333333335,"theta":-0.08662280701754387,"vega":0.15981578947368422,"rho":0.0637076915913057,"breakevenPct":2.686753563708208},{"delta":0.65,"premium":7.136419753086421,"strike":143.49794238683128,"iv":0.2871255144032922,"gamma":0.030667078189300413,"theta":-0.08422633744855967,"vega":0.15116831275720163,"rho":0.06878098284783013,"breakevenPct":2.3192243852178343},{"delta":0.7,"premium":8.31954732510288,"strike":141.7832647462277,"iv":0.29172085048010976,"gamma":0.02823223593964335,"theta":-0.08117421124828533,"vega":0.1414289437585734,"rho":0.07382595597909032,"breakevenPct":1.9581660585046845},{"delta":0.75,"premium":9.502674897119341,"strike":140.06858710562415,"iv":0.29631618655692726,"gamma":0.025797393689986285,"theta":-0.07812208504801098,"vega":0.13168957475994514,"rho":0.07887092911035053,"breakevenPct":1.597107731791534},{"delta":0.8,"premium":11.6521897810219,"strike":137.49739311783108,"iv":0.310514598540146,"gamma":0.021595724713242958,"theta":-0.07229405630865485,"vega":0.1144824817518248,"rho":0.08324077606493677,"breakevenPct":1.3106798660867942},{"delta":0.85,"premium":13.900958466453673,"strike":134.83226837060704,"iv":0.325335303514377,"gamma":0.01728865814696486,"theta":-0.06614041533546326,"vega":0.09667348242811502,"rho":0.0875377053469895,"breakevenPct":1.0278677061952888},{"delta":0.9,"premium":17.495207667731634,"strike":130.83865814696486,"iv":0.345223482428115,"gamma":0.012256709265175714,"theta":-0.055197923322683695,"vega":0.07223258785942491,"rho":0.09081305501630746,"breakevenPct":0.756599520918684}],"put":[{"delta":0.1,"premium":2.45,"strike":104.43969514445575,"iv":1.0926509009611005,"gamma":0.003882293738571755,"theta":-0.13517036701193558,"vega":0.0727079056927899,"rho":-0.013911574672559598,"breakevenPct":30.7229349650484},{"delta":0.15,"premium":2.45,"strike":122.81263541331744,"iv":0.6983114498000241,"gamma":0.00811901415575933,"theta":-0.11318484416237476,"vega":0.09653030878756863,"rho":-0.02003134859680574,"breakevenPct":18.24301357606478},{"delta":0.2,"premium":2.5132284053630847,"strike":132.10761351210283,"iv":0.5109184379639374,"gamma":0.01334661552150501,"theta":-0.09793543900622634,"vega":0.11579659926408062,"rho":-0.026189089907194162,"breakevenPct":11.97229649046343},{"delta":0.25,"premium":2.5151091044041096,"strike":137.82969651986303,"iv":0.39053675303296714,"gamma":0.020125247813421322,"theta":-0.08335139925658747,"vega":0.13139523417822715,"rho":-0.032464448261422967,"breakevenPct":8.08681740561138},{"delta":0.3,"premium":2.629626225033567,"strike":141.23880155195565,"iv":0.32169064252948987,"gamma":0.026264655828921485,"theta":-0.07322231766918459,"vega":0.1426085137279846,"rho":-0.03878860966889088,"breakevenPct":5.848950328133355},{"delta":0.35,"premium":2.9346451148358224,"strike":143.342380102316,"iv":0.2912148916740705,"gamma":0.03092648142795868,"theta":-0.06963041740677711,"vega":0.15188786846624824,"rho":-0.04504269676604176,"breakevenPct":4.627268721994164},{"delta":0.4,"premium":3.3292962125494627,"strike":145.29960429621255,"iv":0.2673498021481063,"gamma":0.03463595251554551,"theta":-0.06677003957037875,"vega":0.1594456755228943,"rho":-0.05133670310731637,"breakevenPct":3.565882296112568},{"delta":0.45,"premium":4.057108535895986,"strike":146.7128321085359,"iv":0.26805641605426794,"gamma":0.03480553985302431,"theta":-0.0666287167891464,"vega":0.16060452232899944,"rho":-0.057779088525805544,"breakevenPct":3.1003100308110967},{"delta":0.5,"premium":4.78492085924251,"strike":148.12605992085923,"iv":0.2687630299604296,"gamma":0.03497512719050311,"theta":-0.06648739400791408,"vega":0.16176336913510458,"rho":-0.06422147394429473,"breakevenPct":2.634737765509626},{"delta":0.55,"premium":5.5127331825890336,"strike":149.5392877331826,"iv":0.2694696438665913,"gamma":0.035144714527981916,"theta":-0.06634607122668174,"vega":0.16292221594120973,"rho":-0.07066385936278391,"breakevenPct":2.1691655002081536},{"delta":0.6,"premium":6.242286007175807,"strike":150.86365966171195,"iv":0.26299800102511534,"gamma":0.034699077396207076,"theta":-0.06144623270117888,"vega":0.15730620194771913,"rho":-0.07707326222292293,"breakevenPct":1.7651313309766763},{"delta":0.65,"premium":6.972680676576115,"strike":152.1450538185546,"iv":0.25305438236801636,"gamma":0.03395586878523834,"theta":-0.054244797539723215,"vega":0.14841332649923117,"rho":-0.08346671209489856,"breakevenPct":1.390861878835432},{"delta":0.7,"premium":7.703075345976422,"strike":153.42644797539722,"iv":0.24311076371091747,"gamma":0.03321266017426961,"theta":-0.04704336237826756,"vega":0.1395204510507432,"rho":-0.08986016196687416,"breakevenPct":1.016592426694189},{"delta":0.75,"premium":8.43347001537673,"strike":154.70784213223988,"iv":0.23316714505381853,"gamma":0.032469451563300875,"theta":-0.03984192721681189,"vega":0.13062757560225524,"rho":-0.09625361183884978,"breakevenPct":0.6423229745529453},{"delta":0.8,"premium":9.822824427480919,"strike":156.4732824427481,"iv":0.22877847328244275,"gamma":0.028646259541984728,"theta":-0.031098778625954185,"vega":0.11333679389312973,"rho":-0.10300506359649493,"breakevenPct":0.39887336913856575},{"delta":0.85,"premium":11.406793893129771,"strike":158.38167938931298,"iv":0.22603038167938933,"gamma":0.023913435114503816,"theta":-0.021900305343511447,"vega":0.09356580152671753,"rho":-0.10986224648099582,"breakevenPct":0.19405967700621385},{"delta":0.9,"premium":14.998520710059184,"strike":162.24852071005918,"iv":0.2516266272189351,"gamma":0.0171568047337278,"theta":-0.01544911242603551,"vega":0.07275266272189347,"rho":-0.11821220567586965,"breakevenPct":0.020377666077979306}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":194.3463305756521,"iv":0.8429416436986095,"gamma":0.006679951100918128,"theta":-0.143209392207475,"vega":0.09660416639711054,"rho":0.015223525011423118,"breakevenPct":33.674996994737185},{"delta":0.2,"premium":2.45,"strike":171.44343406378314,"iv":0.571672283186023,"gamma":0.011860155270902154,"theta":-0.11782874735108816,"vega":0.11596079625714124,"rho":0.020765337167387397,"breakevenPct":18.118077750158363},{"delta":0.25,"premium":2.45,"strike":161.3165310832685,"iv":0.4222602908859554,"gamma":0.018300420320698153,"theta":-0.10005098056002958,"vega":0.1315440983385948,"rho":0.026230259926756493,"breakevenPct":11.239322838791253},{"delta":0.3,"premium":2.45,"strike":155.8479205552194,"iv":0.32800994907343145,"gamma":0.025837196042963376,"theta":-0.08648306651789701,"vega":0.1438510856885953,"rho":0.031627681834484896,"breakevenPct":7.524738863754511},{"delta":0.35,"premium":2.7243042486175786,"strike":153.28559844614014,"iv":0.29424530756632244,"gamma":0.030387216161066655,"theta":-0.08245403868743785,"vega":0.1517463844378424,"rho":0.03706477440654686,"breakevenPct":5.970590065723209},{"delta":0.4,"premium":3.0549305073486615,"strike":151.21918432907086,"iv":0.2716381958893901,"gamma":0.034294627380521595,"theta":-0.08028168731169077,"vega":0.1588241300744195,"rho":0.042511824948933984,"breakevenPct":4.791546553742377},{"delta":0.45,"premium":3.580645161290323,"strike":149.4199207696661,"iv":0.2611771929824561,"gamma":0.03615913978494624,"theta":-0.07991652518392757,"vega":0.16261714770797964,"rho":0.04788765626371334,"breakevenPct":3.926481409425638},{"delta":0.5,"premium":4.387096774193548,"strike":148.0050933786078,"iv":0.26819473684210526,"gamma":0.03508387096774194,"theta":-0.08215195246179967,"vega":0.16168336162988117,"rho":0.05316100137291079,"breakevenPct":3.5132387941864947},{"delta":0.55,"premium":5.193548387096775,"strike":146.59026598754951,"iv":0.2752122807017544,"gamma":0.03400860215053764,"theta":-0.08438737973967177,"vega":0.16074957555178268,"rho":0.058434346482108254,"breakevenPct":3.0999961789473507},{"delta":0.6,"premium":6,"strike":145.17543859649123,"iv":0.28222982456140355,"gamma":0.032933333333333335,"theta":-0.08662280701754387,"vega":0.15981578947368422,"rho":0.0637076915913057,"breakevenPct":2.686753563708208},{"delta":0.65,"premium":7.136419753086421,"strike":143.49794238683128,"iv":0.2871255144032922,"gamma":0.030667078189300413,"theta":-0.08422633744855967,"vega":0.15116831275720163,"rho":0.06878098284783013,"breakevenPct":2.3192243852178343},{"delta":0.7,"premium":8.31954732510288,"strike":141.7832647462277,"iv":0.29172085048010976,"gamma":0.02823223593964335,"theta":-0.08117421124828533,"vega":0.1414289437585734,"rho":0.07382595597909032,"breakevenPct":1.9581660585046845},{"delta":0.75,"premium":9.502674897119341,"strike":140.06858710562415,"iv":0.29631618655692726,"gamma":0.025797393689986285,"theta":-0.07812208504801098,"vega":0.13168957475994514,"rho":0.07887092911035053,"breakevenPct":1.597107731791534},{"delta":0.8,"premium":11.6521897810219,"strike":137.49739311783108,"iv":0.310514598540146,"gamma":0.021595724713242958,"theta":-0.07229405630865485,"vega":0.1144824817518248,"rho":0.08324077606493677,"breakevenPct":1.3106798660867942},{"delta":0.85,"premium":13.900958466453673,"strike":134.83226837060704,"iv":0.325335303514377,"gamma":0.01728865814696486,"theta":-0.06614041533546326,"vega":0.09667348242811502,"rho":0.0875377053469895,"breakevenPct":1.0278677061952888},{"delta":0.9,"premium":17.495207667731634,"strike":130.83865814696486,"iv":0.345223482428115,"gamma":0.012256709265175714,"theta":-0.055197923322683695,"vega":0.07223258785942491,"rho":0.09081305501630746,"breakevenPct":0.756599520918684}],"put":[{"delta":0.1,"premium":2.45,"strike":104.43969514445575,"iv":1.0926509009611005,"gamma":0.003882293738571755,"theta":-0.13517036701193558,"vega":0.0727079056927899,"rho":-0.013911574672559598,"breakevenPct":30.7229349650484},{"delta":0.15,"premium":2.45,"strike":122.81263541331744,"iv":0.6983114498000241,"gamma":0.00811901415575933,"theta":-0.11318484416237476,"vega":0.09653030878756863,"rho":-0.02003134859680574,"breakevenPct":18.24301357606478},{"delta":0.2,"premium":2.5132284053630847,"strike":132.10761351210283,"iv":0.5109184379639374,"gamma":0.01334661552150501,"theta":-0.09793543900622634,"vega":0.11579659926408062,"rho":-0.026189089907194162,"breakevenPct":11.97229649046343},{"delta":0.25,"premium":2.5151091044041096,"strike":137.82969651986303,"iv":0.39053675303296714,"gamma":0.020125247813421322,"theta":-0.08335139925658747,"vega":0.13139523417822715,"rho":-0.032464448261422967,"breakevenPct":8.08681740561138},{"delta":0.3,"premium":2.629626225033567,"strike":141.23880155195565,"iv":0.32169064252948987,"gamma":0.026264655828921485,"theta":-0.07322231766918459,"vega":0.1426085137279846,"rho":-0.03878860966889088,"breakevenPct":5.848950328133355},{"delta":0.35,"premium":2.9346451148358224,"strike":143.342380102316,"iv":0.2912148916740705,"gamma":0.03092648142795868,"theta":-0.06963041740677711,"vega":0.15188786846624824,"rho":-0.04504269676604176,"breakevenPct":4.627268721994164},{"delta":0.4,"premium":3.3292962125494627,"strike":145.29960429621255,"iv":0.2673498021481063,"gamma":0.03463595251554551,"theta":-0.06677003957037875,"vega":0.1594456755228943,"rho":-0.05133670310731637,"breakevenPct":3.565882296112568},{"delta":0.45,"premium":4.057108535895986,"strike":146.7128321085359,"iv":0.26805641605426794,"gamma":0.03480553985302431,"theta":-0.0666287167891464,"vega":0.16060452232899944,"rho":-0.057779088525805544,"breakevenPct":3.1003100308110967},{"delta":0.5,"premium":4.78492085924251,"strike":148.12605992085923,"iv":0.2687630299604296,"gamma":0.03497512719050311,"theta":-0.06648739400791408,"vega":0.16176336913510458,"rho":-0.06422147394429473,"breakevenPct":2.634737765509626},{"delta":0.55,"premium":5.5127331825890336,"strike":149.5392877331826,"iv":0.2694696438665913,"gamma":0.035144714527981916,"theta":-0.06634607122668174,"vega":0.16292221594120973,"rho":-0.07066385936278391,"breakevenPct":2.1691655002081536},{"delta":0.6,"premium":6.242286007175807,"strike":150.86365966171195,"iv":0.26299800102511534,"gamma":0.034699077396207076,"theta":-0.06144623270117888,"vega":0.15730620194771913,"rho":-0.07707326222292293,"breakevenPct":1.7651313309766763},{"delta":0.65,"premium":6.972680676576115,"strike":152.1450538185546,"iv":0.25305438236801636,"gamma":0.03395586878523834,"theta":-0.054244797539723215,"vega":0.14841332649923117,"rho":-0.08346671209489856,"breakevenPct":1.390861878835432},{"delta":0.7,"premium":7.703075345976422,"strike":153.42644797539722,"iv":0.24311076371091747,"gamma":0.03321266017426961,"theta":-0.04704336237826756,"vega":0.1395204510507432,"rho":-0.08986016196687416,"breakevenPct":1.016592426694189},{"delta":0.75,"premium":8.43347001537673,"strike":154.70784213223988,"iv":0.23316714505381853,"gamma":0.032469451563300875,"theta":-0.03984192721681189,"vega":0.13062757560225524,"rho":-0.09625361183884978,"breakevenPct":0.6423229745529453},{"delta":0.8,"premium":9.822824427480919,"strike":156.4732824427481,"iv":0.22877847328244275,"gamma":0.028646259541984728,"theta":-0.031098778625954185,"vega":0.11333679389312973,"rho":-0.10300506359649493,"breakevenPct":0.39887336913856575},{"delta":0.85,"premium":11.406793893129771,"strike":158.38167938931298,"iv":0.22603038167938933,"gamma":0.023913435114503816,"theta":-0.021900305343511447,"vega":0.09356580152671753,"rho":-0.10986224648099582,"breakevenPct":0.19405967700621385},{"delta":0.9,"premium":14.998520710059184,"strike":162.24852071005918,"iv":0.2516266272189351,"gamma":0.0171568047337278,"theta":-0.01544911242603551,"vega":0.07275266272189347,"rho":-0.11821220567586965,"breakevenPct":0.020377666077979306}]}},"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"}}