{"symbol":"HIG","url":"https://intraalpha.com/companies/HIG","capturedAt":"2026-10-23T01:37:27.099Z","state":"partial","quote":{"symbol":"HIG","last_price":139.45,"prev_close":135.82,"regular_close":139.45,"change":3.63,"change_pct":2.6727,"regular_change":3.63,"regular_change_pct":2.6727,"extended_change":0,"extended_change_pct":0,"bid":135.85,"ask":140.7,"bid_size":100,"ask_size":100,"volume":1248931,"vwap":139.020458,"open":136.59,"high":139.72,"low":136.395,"close":139.45,"trade_count":23021,"last_trade_at":"2026-10-22T23:00:00.002513059Z","last_quote_at":"2026-10-23T00:00:00.130783023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:24.87381573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:28.272Z","bars":[{"c":132,"h":132.49,"l":132,"n":16,"o":132.49,"t":"2026-10-16T11:00:00Z","v":1047,"vw":132.333343},{"c":131.2,"h":132,"l":131.2,"n":12,"o":131.99,"t":"2026-10-16T11:15:00Z","v":1368,"vw":131.850083},{"c":131.3,"h":132,"l":131.3,"n":13,"o":132,"t":"2026-10-16T11:35:00Z","v":367,"vw":131.58},{"c":131.35,"h":131.35,"l":131.3,"n":12,"o":131.3,"t":"2026-10-16T11:40:00Z","v":210,"vw":131.325},{"c":130.95,"h":130.95,"l":130.95,"n":5,"o":130.95,"t":"2026-10-16T11:55:00Z","v":147,"vw":130.95},{"c":130.75,"h":130.76,"l":130.75,"n":6,"o":130.75,"t":"2026-10-16T12:45:00Z","v":853,"vw":130.751252},{"c":131,"h":131,"l":130.99,"n":15,"o":131,"t":"2026-10-16T12:50:00Z","v":2383,"vw":130.999006},{"c":133.24,"h":133.24,"l":132.5,"n":231,"o":132.8,"t":"2026-10-16T13:30:00Z","v":101259,"vw":132.806712},{"c":133.89,"h":133.89,"l":133.285,"n":361,"o":133.37,"t":"2026-10-16T13:35:00Z","v":16133,"vw":133.588473},{"c":133.41,"h":134,"l":133.41,"n":193,"o":133.86,"t":"2026-10-16T13:40:00Z","v":6470,"vw":133.806502},{"c":134.28,"h":134.28,"l":133.6,"n":178,"o":133.6,"t":"2026-10-16T13:45:00Z","v":5188,"vw":133.904102},{"c":134.1175,"h":134.5,"l":134.1,"n":459,"o":134.49,"t":"2026-10-16T13:50:00Z","v":11750,"vw":134.324185},{"c":134.1,"h":134.365,"l":134.03,"n":328,"o":134.03,"t":"2026-10-16T13:55:00Z","v":8564,"vw":134.196731},{"c":134.255,"h":134.3,"l":134.08,"n":313,"o":134.11,"t":"2026-10-16T14:00:00Z","v":8567,"vw":134.188054},{"c":134.11,"h":134.37,"l":133.99,"n":288,"o":134.37,"t":"2026-10-16T14:05:00Z","v":6615,"vw":134.158767},{"c":133.29,"h":134.1127,"l":133.29,"n":308,"o":134.105,"t":"2026-10-16T14:10:00Z","v":7282,"vw":133.698404},{"c":133.285,"h":133.405,"l":133.14,"n":332,"o":133.22,"t":"2026-10-16T14:15:00Z","v":8542,"vw":133.26302},{"c":133.43,"h":133.535,"l":133.335,"n":395,"o":133.37,"t":"2026-10-16T14:20:00Z","v":12953,"vw":133.430981},{"c":133.65,"h":133.71,"l":133.53,"n":330,"o":133.56,"t":"2026-10-16T14:25:00Z","v":6477,"vw":133.630838},{"c":133.64,"h":133.84,"l":133.55,"n":270,"o":133.7,"t":"2026-10-16T14:30:00Z","v":7241,"vw":133.689997},{"c":133.5,"h":133.61,"l":133.5,"n":199,"o":133.61,"t":"2026-10-16T14:35:00Z","v":4185,"vw":133.572308},{"c":133.31,"h":133.49,"l":133.31,"n":285,"o":133.42,"t":"2026-10-16T14:40:00Z","v":7315,"vw":133.428434},{"c":133.47,"h":133.47,"l":133.28,"n":303,"o":133.335,"t":"2026-10-16T14:45:00Z","v":13337,"vw":133.359679},{"c":133.7676,"h":133.7676,"l":133.535,"n":284,"o":133.535,"t":"2026-10-16T14:50:00Z","v":16693,"vw":133.554716},{"c":133.9,"h":133.93,"l":133.73,"n":287,"o":133.73,"t":"2026-10-16T14:55:00Z","v":12726,"vw":133.794977},{"c":134.22,"h":134.22,"l":133.95,"n":304,"o":133.95,"t":"2026-10-16T15:00:00Z","v":8057,"vw":134.057082},{"c":134.33,"h":134.465,"l":134.235,"n":286,"o":134.3,"t":"2026-10-16T15:05:00Z","v":9358,"vw":134.314288},{"c":134.445,"h":134.535,"l":134.29,"n":297,"o":134.34,"t":"2026-10-16T15:10:00Z","v":7576,"vw":134.407483},{"c":134.455,"h":134.455,"l":134.285,"n":194,"o":134.32,"t":"2026-10-16T15:15:00Z","v":5176,"vw":134.365825},{"c":134.49,"h":134.58,"l":134.49,"n":123,"o":134.49,"t":"2026-10-16T15:20:00Z","v":4169,"vw":134.522736},{"c":134.49,"h":134.5125,"l":134.41,"n":253,"o":134.465,"t":"2026-10-16T15:25:00Z","v":6382,"vw":134.461223},{"c":134.5,"h":134.5,"l":134.35,"n":254,"o":134.44,"t":"2026-10-16T15:30:00Z","v":7782,"vw":134.429714},{"c":134.45,"h":134.55,"l":134.4,"n":158,"o":134.42,"t":"2026-10-16T15:35:00Z","v":5472,"vw":134.462845},{"c":134.29,"h":134.395,"l":134.24,"n":220,"o":134.37,"t":"2026-10-16T15:40:00Z","v":4395,"vw":134.303333},{"c":134.17,"h":134.36,"l":134.17,"n":230,"o":134.31,"t":"2026-10-16T15:45:00Z","v":6046,"vw":134.306284},{"c":134.16,"h":134.215,"l":134.16,"n":160,"o":134.19,"t":"2026-10-16T15:50:00Z","v":3036,"vw":134.187181},{"c":134.22,"h":134.23,"l":134.125,"n":205,"o":134.15,"t":"2026-10-16T15:55:00Z","v":10774,"vw":134.172865},{"c":134.1,"h":134.24,"l":134.05,"n":246,"o":134.24,"t":"2026-10-16T16:00:00Z","v":12634,"vw":134.139042},{"c":134.01,"h":134.175,"l":133.925,"n":224,"o":134.105,"t":"2026-10-16T16:05:00Z","v":6820,"vw":134.050445},{"c":133.83,"h":134.0099,"l":133.82,"n":173,"o":133.96,"t":"2026-10-16T16:10:00Z","v":3925,"vw":133.881759},{"c":133.855,"h":133.93,"l":133.76,"n":245,"o":133.76,"t":"2026-10-16T16:15:00Z","v":16170,"vw":133.892046},{"c":133.87,"h":133.95,"l":133.77,"n":196,"o":133.825,"t":"2026-10-16T16:20:00Z","v":4965,"vw":133.876113},{"c":133.7304,"h":133.8929,"l":133.7304,"n":176,"o":133.865,"t":"2026-10-16T16:25:00Z","v":3427,"vw":133.839237},{"c":133.89,"h":133.89,"l":133.8,"n":224,"o":133.8,"t":"2026-10-16T16:30:00Z","v":8101,"vw":133.865926},{"c":133.85,"h":133.9031,"l":133.84,"n":199,"o":133.86,"t":"2026-10-16T16:35:00Z","v":7277,"vw":133.876705},{"c":133.86,"h":133.96,"l":133.82,"n":210,"o":133.82,"t":"2026-10-16T16:40:00Z","v":4983,"vw":133.888215},{"c":133.81,"h":133.88,"l":133.81,"n":138,"o":133.825,"t":"2026-10-16T16:45:00Z","v":4084,"vw":133.84225},{"c":133.885,"h":133.9,"l":133.705,"n":233,"o":133.79,"t":"2026-10-16T16:50:00Z","v":11966,"vw":133.845206},{"c":133.9,"h":133.96,"l":133.8,"n":322,"o":133.93,"t":"2026-10-16T16:55:00Z","v":14202,"vw":133.91961},{"c":133.86,"h":133.9,"l":133.81,"n":218,"o":133.9,"t":"2026-10-16T17:00:00Z","v":6261,"vw":133.839681},{"c":133.84,"h":133.905,"l":133.835,"n":133,"o":133.875,"t":"2026-10-16T17:05:00Z","v":3347,"vw":133.870701},{"c":133.805,"h":133.88,"l":133.79,"n":126,"o":133.88,"t":"2026-10-16T17:10:00Z","v":2626,"vw":133.835714},{"c":133.95,"h":133.95,"l":133.847,"n":286,"o":133.86,"t":"2026-10-16T17:15:00Z","v":9031,"vw":133.895947},{"c":134,"h":134,"l":133.875,"n":217,"o":133.9,"t":"2026-10-16T17:20:00Z","v":5647,"vw":133.936544},{"c":134.1,"h":134.13,"l":134.035,"n":233,"o":134.04,"t":"2026-10-16T17:25:00Z","v":5746,"vw":134.075872},{"c":134.17,"h":134.17,"l":134.0201,"n":240,"o":134.12,"t":"2026-10-16T17:30:00Z","v":11656,"vw":134.075449},{"c":134.16,"h":134.17,"l":134.115,"n":218,"o":134.13,"t":"2026-10-16T17:35:00Z","v":8092,"vw":134.142539},{"c":134.27,"h":134.27,"l":134.14,"n":271,"o":134.15,"t":"2026-10-16T17:40:00Z","v":6852,"vw":134.174301},{"c":134.2516,"h":134.355,"l":134.24,"n":234,"o":134.285,"t":"2026-10-16T17:45:00Z","v":6012,"vw":134.291816},{"c":134.27,"h":134.34,"l":134.255,"n":174,"o":134.28,"t":"2026-10-16T17:50:00Z","v":4304,"vw":134.295521},{"c":134.28,"h":134.28,"l":134.211,"n":182,"o":134.27,"t":"2026-10-16T17:55:00Z","v":6273,"vw":134.253894},{"c":134.27,"h":134.345,"l":134.26,"n":282,"o":134.285,"t":"2026-10-16T18:00:00Z","v":8949,"vw":134.304461},{"c":134.25,"h":134.32,"l":134.2198,"n":239,"o":134.305,"t":"2026-10-16T18:05:00Z","v":6197,"vw":134.263761},{"c":134.26,"h":134.26,"l":134.21,"n":300,"o":134.23,"t":"2026-10-16T18:10:00Z","v":6763,"vw":134.232492},{"c":134.28,"h":134.34,"l":134.25,"n":290,"o":134.27,"t":"2026-10-16T18:15:00Z","v":5989,"vw":134.292895},{"c":134.27,"h":134.28,"l":134.19,"n":252,"o":134.22,"t":"2026-10-16T18:20:00Z","v":7765,"vw":134.229789},{"c":134.33,"h":134.36,"l":134.275,"n":264,"o":134.305,"t":"2026-10-16T18:25:00Z","v":7611,"vw":134.32744},{"c":134.39,"h":134.41,"l":134.29,"n":304,"o":134.29,"t":"2026-10-16T18:30:00Z","v":7963,"vw":134.356083},{"c":134.52,"h":134.52,"l":134.325,"n":203,"o":134.38,"t":"2026-10-16T18:35:00Z","v":5899,"vw":134.406711},{"c":134.65,"h":134.65,"l":134.5,"n":296,"o":134.515,"t":"2026-10-16T18:40:00Z","v":7332,"vw":134.593566},{"c":134.78,"h":134.81,"l":134.66,"n":311,"o":134.66,"t":"2026-10-16T18:45:00Z","v":7924,"vw":134.756652},{"c":134.77,"h":134.81,"l":134.72,"n":277,"o":134.73,"t":"2026-10-16T18:50:00Z","v":6262,"vw":134.759359},{"c":134.84,"h":134.9,"l":134.74,"n":393,"o":134.77,"t":"2026-10-16T18:55:00Z","v":10019,"vw":134.842673},{"c":135.02,"h":135.02,"l":134.81,"n":415,"o":134.81,"t":"2026-10-16T19:00:00Z","v":11746,"vw":134.908549},{"c":135.05,"h":135.105,"l":134.98,"n":346,"o":135.04,"t":"2026-10-16T19:05:00Z","v":9350,"vw":135.044038},{"c":134.79,"h":135.02,"l":134.7,"n":406,"o":135.02,"t":"2026-10-16T19:10:00Z","v":12816,"vw":134.865705},{"c":134.795,"h":134.86,"l":134.65,"n":512,"o":134.8,"t":"2026-10-16T19:15:00Z","v":18498,"vw":134.774784},{"c":134.71,"h":134.815,"l":134.695,"n":459,"o":134.81,"t":"2026-10-16T19:20:00Z","v":15001,"vw":134.758991},{"c":134.61,"h":134.71,"l":134.54,"n":506,"o":134.71,"t":"2026-10-16T19:25:00Z","v":15790,"vw":134.602058},{"c":134.99,"h":135,"l":134.62,"n":659,"o":134.62,"t":"2026-10-16T19:30:00Z","v":24178,"vw":134.848433},{"c":134.875,"h":135.054,"l":134.83,"n":629,"o":135.01,"t":"2026-10-16T19:35:00Z","v":26134,"vw":134.947972},{"c":134.945,"h":134.99,"l":134.78,"n":724,"o":134.87,"t":"2026-10-16T19:40:00Z","v":32450,"vw":134.895483},{"c":134.95,"h":135.02,"l":134.91,"n":634,"o":134.94,"t":"2026-10-16T19:45:00Z","v":29563,"vw":134.976969},{"c":135.2,"h":135.22,"l":134.91,"n":1084,"o":134.97,"t":"2026-10-16T19:50:00Z","v":47752,"vw":135.140898},{"c":135.1,"h":135.2,"l":134.95,"n":3068,"o":135.18,"t":"2026-10-16T19:55:00Z","v":133687,"vw":135.092296},{"c":135.12,"h":135.12,"l":135.12,"n":85,"o":135.12,"t":"2026-10-16T20:00:00Z","v":490970,"vw":135.12},{"c":134.91,"h":135.17,"l":134.16,"n":231,"o":134.16,"t":"2026-10-19T13:30:00Z","v":32916,"vw":134.672518},{"c":134.995,"h":135.12,"l":134.71,"n":119,"o":134.7725,"t":"2026-10-19T13:35:00Z","v":6721,"vw":134.900571},{"c":134.75,"h":135.03,"l":134.68,"n":274,"o":134.78,"t":"2026-10-19T13:40:00Z","v":15276,"vw":134.774915},{"c":134.67,"h":134.815,"l":134.58,"n":231,"o":134.66,"t":"2026-10-19T13:45:00Z","v":10513,"vw":134.696231},{"c":134.6386,"h":134.6386,"l":134.45,"n":98,"o":134.52,"t":"2026-10-19T13:50:00Z","v":2959,"vw":134.518795},{"c":134.855,"h":135,"l":134.83,"n":205,"o":134.89,"t":"2026-10-19T13:55:00Z","v":4721,"vw":134.932908},{"c":134.68,"h":134.8,"l":134.63,"n":232,"o":134.76,"t":"2026-10-19T14:00:00Z","v":7600,"vw":134.715141},{"c":134.485,"h":134.725,"l":134.42,"n":219,"o":134.72,"t":"2026-10-19T14:05:00Z","v":6527,"vw":134.561387},{"c":134.34,"h":134.43,"l":134.27,"n":195,"o":134.43,"t":"2026-10-19T14:10:00Z","v":5723,"vw":134.327366},{"c":134.145,"h":134.38,"l":134.0501,"n":275,"o":134.3,"t":"2026-10-19T14:15:00Z","v":7597,"vw":134.225589},{"c":134.12,"h":134.25,"l":133.955,"n":327,"o":134.16,"t":"2026-10-19T14:20:00Z","v":9526,"vw":134.077939},{"c":134.035,"h":134.19,"l":133.97,"n":192,"o":134.11,"t":"2026-10-19T14:25:00Z","v":5386,"vw":134.073279},{"c":134.24,"h":134.41,"l":134.17,"n":246,"o":134.17,"t":"2026-10-19T14:30:00Z","v":5999,"vw":134.291828},{"c":134.42,"h":134.45,"l":134.23,"n":224,"o":134.25,"t":"2026-10-19T14:35:00Z","v":7542,"vw":134.332675},{"c":134.02,"h":134.46,"l":134.02,"n":315,"o":134.42,"t":"2026-10-19T14:40:00Z","v":16342,"vw":134.311309},{"c":134.28,"h":134.28,"l":133.86,"n":276,"o":133.99,"t":"2026-10-19T14:45:00Z","v":7426,"vw":133.983372},{"c":134.005,"h":134.17,"l":133.99,"n":243,"o":134.115,"t":"2026-10-19T14:50:00Z","v":5645,"vw":134.045172},{"c":134.2,"h":134.2,"l":133.98,"n":217,"o":133.98,"t":"2026-10-19T14:55:00Z","v":4376,"vw":134.067726},{"c":134.225,"h":134.225,"l":134.09,"n":233,"o":134.22,"t":"2026-10-19T15:00:00Z","v":5119,"vw":134.153682},{"c":134.12,"h":134.215,"l":134.035,"n":173,"o":134.17,"t":"2026-10-19T15:05:00Z","v":3707,"vw":134.106965},{"c":134.19,"h":134.2425,"l":134.11,"n":224,"o":134.19,"t":"2026-10-19T15:10:00Z","v":5124,"vw":134.183703},{"c":134.365,"h":134.365,"l":134.165,"n":215,"o":134.2,"t":"2026-10-19T15:15:00Z","v":7411,"vw":134.224917},{"c":134.3,"h":134.3,"l":134.22,"n":217,"o":134.3,"t":"2026-10-19T15:20:00Z","v":5564,"vw":134.269121},{"c":134.25,"h":134.29,"l":134.2,"n":229,"o":134.25,"t":"2026-10-19T15:25:00Z","v":4959,"vw":134.256111},{"c":134.01,"h":134.22,"l":133.91,"n":829,"o":134.22,"t":"2026-10-19T15:30:00Z","v":75642,"vw":134.000099},{"c":134.085,"h":134.1,"l":133.96,"n":224,"o":133.99,"t":"2026-10-19T15:35:00Z","v":5276,"vw":134.002903},{"c":134.03,"h":134.095,"l":133.99,"n":192,"o":134.095,"t":"2026-10-19T15:40:00Z","v":4903,"vw":134.035348},{"c":134.03,"h":134.095,"l":133.98,"n":178,"o":134.095,"t":"2026-10-19T15:45:00Z","v":4851,"vw":134.036648},{"c":133.975,"h":134,"l":133.94,"n":186,"o":133.99,"t":"2026-10-19T15:50:00Z","v":4638,"vw":133.971911},{"c":133.965,"h":134,"l":133.89,"n":230,"o":134,"t":"2026-10-19T15:55:00Z","v":8531,"vw":133.946101},{"c":133.87,"h":134.07,"l":133.87,"n":271,"o":134.03,"t":"2026-10-19T16:00:00Z","v":9401,"vw":134.017264},{"c":133.865,"h":133.91,"l":133.86,"n":129,"o":133.91,"t":"2026-10-19T16:05:00Z","v":2779,"vw":133.873751},{"c":133.92,"h":133.92,"l":133.875,"n":83,"o":133.875,"t":"2026-10-19T16:10:00Z","v":1616,"vw":133.904139},{"c":133.95,"h":133.95,"l":133.88,"n":197,"o":133.885,"t":"2026-10-19T16:15:00Z","v":5393,"vw":133.901191},{"c":133.77,"h":133.95,"l":133.745,"n":334,"o":133.95,"t":"2026-10-19T16:20:00Z","v":11978,"vw":133.864898},{"c":133.67,"h":133.76,"l":133.67,"n":173,"o":133.76,"t":"2026-10-19T16:25:00Z","v":4269,"vw":133.722731},{"c":133.77,"h":133.77,"l":133.71,"n":114,"o":133.71,"t":"2026-10-19T16:30:00Z","v":2637,"vw":133.722258},{"c":133.81,"h":133.81,"l":133.73,"n":117,"o":133.765,"t":"2026-10-19T16:35:00Z","v":2346,"vw":133.764168},{"c":133.805,"h":133.82,"l":133.7325,"n":208,"o":133.82,"t":"2026-10-19T16:40:00Z","v":5270,"vw":133.777601},{"c":133.87,"h":133.87,"l":133.84,"n":140,"o":133.84,"t":"2026-10-19T16:45:00Z","v":3573,"vw":133.852081},{"c":134.01,"h":134.01,"l":133.88,"n":132,"o":133.88,"t":"2026-10-19T16:50:00Z","v":3555,"vw":133.992105},{"c":133.975,"h":134,"l":133.95,"n":171,"o":133.995,"t":"2026-10-19T16:55:00Z","v":5098,"vw":133.961987},{"c":133.801,"h":134.02,"l":133.801,"n":183,"o":134.01,"t":"2026-10-19T17:00:00Z","v":4623,"vw":133.953983},{"c":133.88,"h":133.88,"l":133.82,"n":146,"o":133.85,"t":"2026-10-19T17:05:00Z","v":4014,"vw":133.851629},{"c":133.915,"h":133.95,"l":133.9,"n":155,"o":133.9,"t":"2026-10-19T17:10:00Z","v":3582,"vw":133.918253},{"c":133.91,"h":133.93,"l":133.815,"n":236,"o":133.93,"t":"2026-10-19T17:15:00Z","v":6876,"vw":133.880345},{"c":133.965,"h":133.97,"l":133.92,"n":157,"o":133.925,"t":"2026-10-19T17:20:00Z","v":4587,"vw":133.944674},{"c":134.01,"h":134.015,"l":133.94,"n":214,"o":133.94,"t":"2026-10-19T17:25:00Z","v":6823,"vw":133.980871},{"c":134.125,"h":134.13,"l":134.015,"n":241,"o":134.015,"t":"2026-10-19T17:30:00Z","v":9209,"vw":134.055227},{"c":134.16,"h":134.21,"l":134.13,"n":198,"o":134.13,"t":"2026-10-19T17:35:00Z","v":6416,"vw":134.172567},{"c":134.07,"h":134.14,"l":134.07,"n":184,"o":134.12,"t":"2026-10-19T17:40:00Z","v":6147,"vw":134.106964},{"c":134.325,"h":134.325,"l":134.1523,"n":165,"o":134.2,"t":"2026-10-19T17:45:00Z","v":2648,"vw":134.213304},{"c":134.425,"h":134.425,"l":134.32,"n":242,"o":134.34,"t":"2026-10-19T17:50:00Z","v":5421,"vw":134.370663},{"c":134.4694,"h":134.485,"l":134.358,"n":189,"o":134.45,"t":"2026-10-19T17:55:00Z","v":4960,"vw":134.450526},{"c":134.37,"h":134.51,"l":134.37,"n":201,"o":134.51,"t":"2026-10-19T18:00:00Z","v":7569,"vw":134.421327},{"c":134.48,"h":134.5,"l":134.39,"n":189,"o":134.39,"t":"2026-10-19T18:05:00Z","v":4601,"vw":134.44857},{"c":134.52,"h":134.59,"l":134.42,"n":205,"o":134.455,"t":"2026-10-19T18:10:00Z","v":10144,"vw":134.473253},{"c":134.48,"h":134.54,"l":134.4601,"n":207,"o":134.52,"t":"2026-10-19T18:15:00Z","v":5958,"vw":134.501889},{"c":134.59,"h":134.63,"l":134.47,"n":213,"o":134.47,"t":"2026-10-19T18:20:00Z","v":5701,"vw":134.567688},{"c":134.635,"h":134.635,"l":134.57,"n":268,"o":134.59,"t":"2026-10-19T18:25:00Z","v":10210,"vw":134.591051},{"c":134.6,"h":134.64,"l":134.5,"n":247,"o":134.64,"t":"2026-10-19T18:30:00Z","v":8063,"vw":134.565461},{"c":134.51,"h":134.6,"l":134.51,"n":270,"o":134.6,"t":"2026-10-19T18:35:00Z","v":8661,"vw":134.566081},{"c":134.45,"h":134.54,"l":134.44,"n":343,"o":134.54,"t":"2026-10-19T18:40:00Z","v":18376,"vw":134.49769},{"c":134.545,"h":134.6,"l":134.43,"n":306,"o":134.46,"t":"2026-10-19T18:45:00Z","v":10291,"vw":134.503982},{"c":134.53,"h":134.63,"l":134.53,"n":399,"o":134.54,"t":"2026-10-19T18:50:00Z","v":18791,"vw":134.574543},{"c":134.57,"h":134.58,"l":134.49,"n":312,"o":134.51,"t":"2026-10-19T18:55:00Z","v":9229,"vw":134.540113},{"c":134.525,"h":134.59,"l":134.49,"n":405,"o":134.59,"t":"2026-10-19T19:00:00Z","v":14876,"vw":134.54696},{"c":134.465,"h":134.49,"l":134.39,"n":206,"o":134.49,"t":"2026-10-19T19:05:00Z","v":4975,"vw":134.438198},{"c":134.425,"h":134.52,"l":134.425,"n":351,"o":134.51,"t":"2026-10-19T19:10:00Z","v":7053,"vw":134.454616},{"c":134.34,"h":134.435,"l":134.33,"n":461,"o":134.435,"t":"2026-10-19T19:15:00Z","v":12753,"vw":134.373537},{"c":134.06,"h":134.37,"l":134.06,"n":486,"o":134.37,"t":"2026-10-19T19:20:00Z","v":11724,"vw":134.278982},{"c":134.055,"h":134.125,"l":134.015,"n":476,"o":134.02,"t":"2026-10-19T19:25:00Z","v":10951,"vw":134.067561},{"c":134.175,"h":134.2,"l":134.01,"n":538,"o":134.03,"t":"2026-10-19T19:30:00Z","v":14061,"vw":134.103745},{"c":134.07,"h":134.15,"l":133.99,"n":486,"o":134.15,"t":"2026-10-19T19:35:00Z","v":12660,"vw":134.058632},{"c":134.14,"h":134.18,"l":133.97,"n":553,"o":134.01,"t":"2026-10-19T19:40:00Z","v":14499,"vw":134.115302},{"c":134.285,"h":134.285,"l":134.07,"n":655,"o":134.12,"t":"2026-10-19T19:45:00Z","v":24386,"vw":134.169706},{"c":134.515,"h":134.56,"l":134.29,"n":691,"o":134.29,"t":"2026-10-19T19:50:00Z","v":22981,"vw":134.452786},{"c":134.33,"h":134.515,"l":134.27,"n":2092,"o":134.515,"t":"2026-10-19T19:55:00Z","v":72645,"vw":134.382995},{"c":134.33,"h":134.33,"l":134.31,"n":100,"o":134.31,"t":"2026-10-19T20:00:00Z","v":405422,"vw":134.32997},{"c":134.2802,"h":134.2802,"l":134.2802,"n":1,"o":134.2802,"t":"2026-10-19T20:10:00Z","v":8543,"vw":134.2802},{"c":134.48,"h":134.48,"l":134.48,"n":1,"o":134.48,"t":"2026-10-20T09:55:00Z","v":100,"vw":134.48},{"c":135.5,"h":135.5,"l":135.5,"n":17,"o":135.5,"t":"2026-10-20T10:15:00Z","v":210,"vw":135.5},{"c":135.37,"h":135.37,"l":134.6,"n":6,"o":134.6,"t":"2026-10-20T11:10:00Z","v":505,"vw":134.756766},{"c":135.31,"h":135.31,"l":135.31,"n":7,"o":135.31,"t":"2026-10-20T11:20:00Z","v":355,"vw":135.31},{"c":136.115,"h":136.12,"l":135.64,"n":343,"o":135.76,"t":"2026-10-20T13:30:00Z","v":34878,"vw":135.871123},{"c":136.48,"h":136.5,"l":136.2,"n":234,"o":136.4,"t":"2026-10-20T13:35:00Z","v":8794,"vw":136.326223},{"c":136.72,"h":136.8,"l":136.575,"n":192,"o":136.64,"t":"2026-10-20T13:40:00Z","v":4501,"vw":136.678125},{"c":136.72,"h":137,"l":136.6,"n":352,"o":136.84,"t":"2026-10-20T13:45:00Z","v":14734,"vw":136.860609},{"c":136.79,"h":137.05,"l":136.745,"n":336,"o":136.7575,"t":"2026-10-20T13:50:00Z","v":19586,"vw":136.945369},{"c":136.6,"h":137.055,"l":136.6,"n":247,"o":136.85,"t":"2026-10-20T13:55:00Z","v":7773,"vw":136.840388},{"c":136.21,"h":136.55,"l":136.095,"n":277,"o":136.55,"t":"2026-10-20T14:00:00Z","v":8851,"vw":136.283356},{"c":136.07,"h":136.2,"l":135.75,"n":286,"o":136.2,"t":"2026-10-20T14:05:00Z","v":9746,"vw":135.965667},{"c":136.18,"h":136.37,"l":135.88,"n":329,"o":136.06,"t":"2026-10-20T14:10:00Z","v":9400,"vw":136.066133},{"c":136.175,"h":136.35,"l":136.12,"n":216,"o":136.12,"t":"2026-10-20T14:15:00Z","v":4903,"vw":136.202631},{"c":136.315,"h":136.54,"l":136.2,"n":249,"o":136.2,"t":"2026-10-20T14:20:00Z","v":7417,"vw":136.393407},{"c":135.9,"h":136.32,"l":135.9,"n":264,"o":136.32,"t":"2026-10-20T14:25:00Z","v":7035,"vw":136.149989},{"c":136.295,"h":136.43,"l":136.08,"n":271,"o":136.3,"t":"2026-10-20T14:30:00Z","v":7188,"vw":136.228717},{"c":136.23,"h":136.4,"l":136.03,"n":267,"o":136.4,"t":"2026-10-20T14:35:00Z","v":8443,"vw":136.1705},{"c":136.025,"h":136.33,"l":136.02,"n":242,"o":136.195,"t":"2026-10-20T14:40:00Z","v":6995,"vw":136.140974},{"c":136.325,"h":136.38,"l":135.99,"n":240,"o":135.99,"t":"2026-10-20T14:45:00Z","v":6453,"vw":136.208104},{"c":136.16,"h":136.45,"l":136.16,"n":302,"o":136.35,"t":"2026-10-20T14:50:00Z","v":12085,"vw":136.286172},{"c":136.16,"h":136.24,"l":135.98,"n":298,"o":136.04,"t":"2026-10-20T14:55:00Z","v":9619,"vw":136.11541},{"c":135.84,"h":136.16,"l":135.84,"n":344,"o":136.16,"t":"2026-10-20T15:00:00Z","v":11421,"vw":135.97948},{"c":135.84,"h":135.91,"l":135.71,"n":188,"o":135.91,"t":"2026-10-20T15:05:00Z","v":4758,"vw":135.813854},{"c":135.75,"h":135.91,"l":135.665,"n":285,"o":135.8,"t":"2026-10-20T15:10:00Z","v":7924,"vw":135.795083},{"c":135.855,"h":135.9,"l":135.795,"n":278,"o":135.81,"t":"2026-10-20T15:15:00Z","v":8068,"vw":135.847159},{"c":135.95,"h":136.07,"l":135.91,"n":275,"o":135.91,"t":"2026-10-20T15:20:00Z","v":8312,"vw":135.994851},{"c":135.93,"h":136.02,"l":135.805,"n":203,"o":135.99,"t":"2026-10-20T15:25:00Z","v":5632,"vw":135.923547},{"c":136.04,"h":136.0999,"l":135.94,"n":185,"o":136.02,"t":"2026-10-20T15:30:00Z","v":6474,"vw":136.035736},{"c":136.33,"h":136.4,"l":136.045,"n":244,"o":136.045,"t":"2026-10-20T15:35:00Z","v":7019,"vw":136.2282},{"c":136.34,"h":136.34,"l":136.215,"n":272,"o":136.28,"t":"2026-10-20T15:40:00Z","v":11914,"vw":136.283254},{"c":136.145,"h":136.29,"l":136.11,"n":220,"o":136.285,"t":"2026-10-20T15:45:00Z","v":8987,"vw":136.220699},{"c":136.18,"h":136.26,"l":136.18,"n":173,"o":136.2,"t":"2026-10-20T15:50:00Z","v":5144,"vw":136.213573},{"c":136.02,"h":136.2,"l":136,"n":187,"o":136.2,"t":"2026-10-20T15:55:00Z","v":4865,"vw":136.097136},{"c":136,"h":136.0675,"l":136,"n":127,"o":136.035,"t":"2026-10-20T16:00:00Z","v":3813,"vw":136.020954},{"c":136,"h":136.07,"l":135.915,"n":132,"o":136.0225,"t":"2026-10-20T16:05:00Z","v":3857,"vw":135.975783},{"c":135.985,"h":136,"l":135.97,"n":53,"o":136,"t":"2026-10-20T16:10:00Z","v":1280,"vw":135.98},{"c":135.76,"h":136.015,"l":135.76,"n":219,"o":135.99,"t":"2026-10-20T16:15:00Z","v":8045,"vw":135.910116},{"c":135.86,"h":135.875,"l":135.79,"n":170,"o":135.79,"t":"2026-10-20T16:20:00Z","v":4796,"vw":135.850706},{"c":135.79,"h":135.855,"l":135.77,"n":163,"o":135.855,"t":"2026-10-20T16:25:00Z","v":4131,"vw":135.812895},{"c":135.785,"h":135.8307,"l":135.785,"n":151,"o":135.81,"t":"2026-10-20T16:30:00Z","v":6195,"vw":135.806781},{"c":135.7,"h":135.82,"l":135.68,"n":170,"o":135.82,"t":"2026-10-20T16:35:00Z","v":5785,"vw":135.719465},{"c":135.88,"h":135.88,"l":135.73,"n":233,"o":135.74,"t":"2026-10-20T16:40:00Z","v":6516,"vw":135.801909},{"c":135.82,"h":135.9,"l":135.82,"n":195,"o":135.865,"t":"2026-10-20T16:45:00Z","v":9792,"vw":135.860589},{"c":135.87,"h":135.885,"l":135.84,"n":201,"o":135.85,"t":"2026-10-20T16:50:00Z","v":12009,"vw":135.848494},{"c":136.01,"h":136.01,"l":135.93,"n":128,"o":135.93,"t":"2026-10-20T16:55:00Z","v":3734,"vw":135.96596},{"c":135.9,"h":136.07,"l":135.9,"n":182,"o":136.04,"t":"2026-10-20T17:00:00Z","v":6752,"vw":135.988357},{"c":135.865,"h":135.93,"l":135.825,"n":167,"o":135.93,"t":"2026-10-20T17:05:00Z","v":5819,"vw":135.856414},{"c":135.91,"h":135.91,"l":135.8,"n":138,"o":135.83,"t":"2026-10-20T17:10:00Z","v":4221,"vw":135.83557},{"c":135.76,"h":135.875,"l":135.73,"n":164,"o":135.87,"t":"2026-10-20T17:15:00Z","v":6356,"vw":135.786399},{"c":135.82,"h":135.82,"l":135.75,"n":240,"o":135.76,"t":"2026-10-20T17:20:00Z","v":8326,"vw":135.784724},{"c":135.715,"h":135.82,"l":135.69,"n":178,"o":135.82,"t":"2026-10-20T17:25:00Z","v":7755,"vw":135.761889},{"c":135.78,"h":135.78,"l":135.7,"n":193,"o":135.775,"t":"2026-10-20T17:30:00Z","v":6065,"vw":135.746754},{"c":135.8,"h":135.8,"l":135.78,"n":142,"o":135.78,"t":"2026-10-20T17:35:00Z","v":2417,"vw":135.784545},{"c":135.85,"h":135.85,"l":135.79,"n":173,"o":135.8,"t":"2026-10-20T17:40:00Z","v":6345,"vw":135.813473},{"c":135.84,"h":135.89,"l":135.795,"n":224,"o":135.84,"t":"2026-10-20T17:45:00Z","v":7908,"vw":135.846821},{"c":135.92,"h":135.95,"l":135.82,"n":146,"o":135.845,"t":"2026-10-20T17:50:00Z","v":4581,"vw":135.913878},{"c":135.81,"h":135.915,"l":135.81,"n":135,"o":135.915,"t":"2026-10-20T17:55:00Z","v":5308,"vw":135.863033},{"c":135.925,"h":135.925,"l":135.8,"n":210,"o":135.85,"t":"2026-10-20T18:00:00Z","v":5997,"vw":135.849392},{"c":135.915,"h":135.99,"l":135.905,"n":165,"o":135.91,"t":"2026-10-20T18:05:00Z","v":6980,"vw":135.945167},{"c":135.94,"h":135.965,"l":135.93,"n":153,"o":135.93,"t":"2026-10-20T18:10:00Z","v":4747,"vw":135.94891},{"c":135.86,"h":136,"l":135.85,"n":295,"o":135.97,"t":"2026-10-20T18:15:00Z","v":10007,"vw":135.9175},{"c":135.89,"h":135.89,"l":135.83,"n":150,"o":135.83,"t":"2026-10-20T18:20:00Z","v":4888,"vw":135.864325},{"c":135.895,"h":135.91,"l":135.86,"n":134,"o":135.91,"t":"2026-10-20T18:25:00Z","v":4048,"vw":135.895374},{"c":136.06,"h":136.105,"l":135.885,"n":291,"o":135.89,"t":"2026-10-20T18:30:00Z","v":9221,"vw":136.020086},{"c":135.93,"h":136.04,"l":135.93,"n":193,"o":136.04,"t":"2026-10-20T18:35:00Z","v":5869,"vw":136.00985},{"c":135.905,"h":135.98,"l":135.905,"n":268,"o":135.94,"t":"2026-10-20T18:40:00Z","v":8955,"vw":135.948831},{"c":135.885,"h":135.885,"l":135.83,"n":177,"o":135.88,"t":"2026-10-20T18:45:00Z","v":4266,"vw":135.855968},{"c":135.94,"h":135.96,"l":135.895,"n":185,"o":135.895,"t":"2026-10-20T18:50:00Z","v":5098,"vw":135.929354},{"c":135.92,"h":135.93,"l":135.89,"n":262,"o":135.93,"t":"2026-10-20T18:55:00Z","v":7918,"vw":135.914546},{"c":135.795,"h":135.94,"l":135.78,"n":328,"o":135.94,"t":"2026-10-20T19:00:00Z","v":11887,"vw":135.860685},{"c":135.85,"h":135.85,"l":135.79,"n":266,"o":135.8175,"t":"2026-10-20T19:05:00Z","v":9781,"vw":135.817083},{"c":135.87,"h":135.875,"l":135.81,"n":434,"o":135.84,"t":"2026-10-20T19:10:00Z","v":16097,"vw":135.849307},{"c":135.77,"h":135.84,"l":135.71,"n":383,"o":135.84,"t":"2026-10-20T19:15:00Z","v":14998,"vw":135.781928},{"c":135.68,"h":135.82,"l":135.68,"n":433,"o":135.78,"t":"2026-10-20T19:20:00Z","v":14983,"vw":135.765788},{"c":135.835,"h":135.86,"l":135.7,"n":509,"o":135.7,"t":"2026-10-20T19:25:00Z","v":22409,"vw":135.808444},{"c":136.105,"h":136.105,"l":135.815,"n":598,"o":135.85,"t":"2026-10-20T19:30:00Z","v":26761,"vw":135.903192},{"c":136.16,"h":136.17,"l":136.04,"n":471,"o":136.105,"t":"2026-10-20T19:35:00Z","v":18012,"vw":136.09127},{"c":136.22,"h":136.22,"l":136.09,"n":461,"o":136.13,"t":"2026-10-20T19:40:00Z","v":18148,"vw":136.148168},{"c":136.105,"h":136.22,"l":136.105,"n":569,"o":136.19,"t":"2026-10-20T19:45:00Z","v":23452,"vw":136.169462},{"c":136.195,"h":136.2,"l":136.095,"n":763,"o":136.14,"t":"2026-10-20T19:50:00Z","v":30340,"vw":136.162043},{"c":136.42,"h":136.47,"l":136.18,"n":2496,"o":136.18,"t":"2026-10-20T19:55:00Z","v":108845,"vw":136.340266},{"c":136.39,"h":136.39,"l":136.39,"n":97,"o":136.39,"t":"2026-10-20T20:00:00Z","v":419163,"vw":136.39},{"c":137.51,"h":137.51,"l":137.51,"n":1,"o":137.51,"t":"2026-10-20T23:05:00Z","v":200,"vw":137.51},{"c":135.99,"h":137,"l":135.99,"n":147,"o":136.54,"t":"2026-10-21T13:30:00Z","v":24728,"vw":136.442342},{"c":135.81,"h":136.57,"l":135.795,"n":244,"o":136.165,"t":"2026-10-21T13:35:00Z","v":16717,"vw":136.126262},{"c":135.97,"h":136.07,"l":135.8,"n":150,"o":135.95,"t":"2026-10-21T13:40:00Z","v":8543,"vw":135.970185},{"c":135.98,"h":136.055,"l":135.83,"n":201,"o":136.05,"t":"2026-10-21T13:45:00Z","v":8612,"vw":135.95733},{"c":136.115,"h":136.14,"l":135.905,"n":94,"o":135.93,"t":"2026-10-21T13:50:00Z","v":2963,"vw":136.059812},{"c":136,"h":136.295,"l":136,"n":165,"o":136.27,"t":"2026-10-21T13:55:00Z","v":5783,"vw":136.154924},{"c":135.79,"h":136,"l":135.67,"n":160,"o":135.93,"t":"2026-10-21T14:00:00Z","v":5836,"vw":135.865288},{"c":135.84,"h":136,"l":135.805,"n":194,"o":135.86,"t":"2026-10-21T14:05:00Z","v":6931,"vw":135.899467},{"c":136.26,"h":136.265,"l":135.93,"n":183,"o":135.93,"t":"2026-10-21T14:10:00Z","v":6588,"vw":136.130839},{"c":136.28,"h":136.4,"l":136.225,"n":136,"o":136.26,"t":"2026-10-21T14:15:00Z","v":6901,"vw":136.306628},{"c":136.18,"h":136.315,"l":136.1639,"n":129,"o":136.28,"t":"2026-10-21T14:20:00Z","v":5351,"vw":136.204703},{"c":136.14,"h":136.18,"l":135.99,"n":130,"o":136.18,"t":"2026-10-21T14:25:00Z","v":3413,"vw":136.115041},{"c":136.28,"h":136.33,"l":136.14,"n":192,"o":136.14,"t":"2026-10-21T14:30:00Z","v":5207,"vw":136.25953},{"c":136.19,"h":136.31,"l":136.06,"n":442,"o":136.175,"t":"2026-10-21T14:35:00Z","v":27326,"vw":136.159419},{"c":136.27,"h":136.3,"l":136.27,"n":93,"o":136.28,"t":"2026-10-21T14:40:00Z","v":2397,"vw":136.281314},{"c":136.31,"h":136.42,"l":136.31,"n":81,"o":136.405,"t":"2026-10-21T14:45:00Z","v":1745,"vw":136.374718},{"c":136.12,"h":136.31,"l":136.04,"n":232,"o":136.31,"t":"2026-10-21T14:50:00Z","v":12553,"vw":136.142916},{"c":135.97,"h":136.125,"l":135.97,"n":339,"o":136.08,"t":"2026-10-21T14:55:00Z","v":19787,"vw":136.04147},{"c":135.93,"h":136.025,"l":135.85,"n":165,"o":135.85,"t":"2026-10-21T15:00:00Z","v":4301,"vw":135.93655},{"c":136.01,"h":136.05,"l":135.955,"n":121,"o":135.955,"t":"2026-10-21T15:05:00Z","v":5317,"vw":135.994891},{"c":135.88,"h":136.06,"l":135.87,"n":343,"o":135.98,"t":"2026-10-21T15:10:00Z","v":14617,"vw":135.948363},{"c":135.97,"h":136.05,"l":135.83,"n":37,"o":135.83,"t":"2026-10-21T15:15:00Z","v":1208,"vw":135.926899},{"c":136.09,"h":136.09,"l":136.02,"n":73,"o":136.05,"t":"2026-10-21T15:20:00Z","v":1325,"vw":136.051746},{"c":136.115,"h":136.135,"l":136.08,"n":99,"o":136.13,"t":"2026-10-21T15:25:00Z","v":3181,"vw":136.098264},{"c":136.02,"h":136.125,"l":135.85,"n":660,"o":136.125,"t":"2026-10-21T15:30:00Z","v":19723,"vw":135.949644},{"c":136.09,"h":136.1,"l":135.97,"n":177,"o":136.04,"t":"2026-10-21T15:35:00Z","v":5188,"vw":136.042158},{"c":136.12,"h":136.16,"l":136.075,"n":65,"o":136.075,"t":"2026-10-21T15:40:00Z","v":1827,"vw":136.133072},{"c":136.13,"h":136.17,"l":136.1,"n":116,"o":136.11,"t":"2026-10-21T15:45:00Z","v":3548,"vw":136.1209},{"c":136.11,"h":136.19,"l":136.11,"n":101,"o":136.17,"t":"2026-10-21T15:50:00Z","v":3601,"vw":136.14536},{"c":136.15,"h":136.15,"l":136.115,"n":24,"o":136.115,"t":"2026-10-21T15:55:00Z","v":535,"vw":136.1325},{"c":136.16,"h":136.295,"l":136.16,"n":189,"o":136.17,"t":"2026-10-21T16:00:00Z","v":8467,"vw":136.222144},{"c":135.965,"h":136.23,"l":135.945,"n":295,"o":136.18,"t":"2026-10-21T16:05:00Z","v":14283,"vw":136.091022},{"c":136.04,"h":136.115,"l":136.02,"n":132,"o":136.02,"t":"2026-10-21T16:10:00Z","v":3193,"vw":136.059446},{"c":135.92,"h":136.16,"l":135.9,"n":752,"o":136.08,"t":"2026-10-21T16:15:00Z","v":16046,"vw":135.967855},{"c":136.07,"h":136.11,"l":136,"n":229,"o":136,"t":"2026-10-21T16:20:00Z","v":5301,"vw":136.060113},{"c":136.08,"h":136.08,"l":136.01,"n":102,"o":136.04,"t":"2026-10-21T16:25:00Z","v":2187,"vw":136.045179},{"c":136.11,"h":136.12,"l":136.06,"n":128,"o":136.1,"t":"2026-10-21T16:30:00Z","v":3708,"vw":136.101235},{"c":135.9,"h":136.07,"l":135.9,"n":807,"o":136.07,"t":"2026-10-21T16:35:00Z","v":17982,"vw":135.959759},{"c":135.81,"h":135.855,"l":135.78,"n":123,"o":135.78,"t":"2026-10-21T16:40:00Z","v":3550,"vw":135.822392},{"c":135.755,"h":135.83,"l":135.675,"n":142,"o":135.82,"t":"2026-10-21T16:45:00Z","v":4061,"vw":135.751578},{"c":135.8,"h":135.81,"l":135.68,"n":145,"o":135.72,"t":"2026-10-21T16:50:00Z","v":4539,"vw":135.739546},{"c":135.8,"h":135.8,"l":135.77,"n":36,"o":135.77,"t":"2026-10-21T16:55:00Z","v":1413,"vw":135.785594},{"c":135.87,"h":135.92,"l":135.86,"n":121,"o":135.92,"t":"2026-10-21T17:00:00Z","v":3209,"vw":135.886458},{"c":135.895,"h":135.93,"l":135.86,"n":102,"o":135.86,"t":"2026-10-21T17:05:00Z","v":2479,"vw":135.903598},{"c":135.76,"h":135.895,"l":135.76,"n":168,"o":135.895,"t":"2026-10-21T17:10:00Z","v":4493,"vw":135.846235},{"c":135.7,"h":135.76,"l":135.675,"n":146,"o":135.76,"t":"2026-10-21T17:15:00Z","v":3296,"vw":135.727917},{"c":135.665,"h":135.79,"l":135.5,"n":340,"o":135.68,"t":"2026-10-21T17:20:00Z","v":12167,"vw":135.732809},{"c":135.64,"h":135.74,"l":135.63,"n":135,"o":135.72,"t":"2026-10-21T17:25:00Z","v":5201,"vw":135.684726},{"c":135.695,"h":135.78,"l":135.5,"n":346,"o":135.62,"t":"2026-10-21T17:30:00Z","v":13325,"vw":135.591673},{"c":135.61,"h":135.72,"l":135.59,"n":189,"o":135.71,"t":"2026-10-21T17:35:00Z","v":5451,"vw":135.642431},{"c":135.675,"h":135.73,"l":135.61,"n":285,"o":135.61,"t":"2026-10-21T17:40:00Z","v":11503,"vw":135.662536},{"c":135.65,"h":135.72,"l":135.57,"n":326,"o":135.7,"t":"2026-10-21T17:45:00Z","v":15073,"vw":135.654852},{"c":135.65,"h":135.73,"l":135.59,"n":341,"o":135.66,"t":"2026-10-21T17:50:00Z","v":16798,"vw":135.6558},{"c":135.46,"h":135.655,"l":135.41,"n":209,"o":135.6475,"t":"2026-10-21T17:55:00Z","v":5662,"vw":135.547812},{"c":135.49,"h":135.575,"l":135.49,"n":143,"o":135.575,"t":"2026-10-21T18:00:00Z","v":3581,"vw":135.515357},{"c":135.45,"h":135.49,"l":135.41,"n":249,"o":135.46,"t":"2026-10-21T18:05:00Z","v":6455,"vw":135.447848},{"c":135.54,"h":135.54,"l":135.4,"n":325,"o":135.41,"t":"2026-10-21T18:10:00Z","v":8840,"vw":135.44787},{"c":135.385,"h":135.57,"l":135.385,"n":209,"o":135.55,"t":"2026-10-21T18:15:00Z","v":7796,"vw":135.475382},{"c":135.45,"h":135.45,"l":135.4,"n":183,"o":135.43,"t":"2026-10-21T18:20:00Z","v":5986,"vw":135.427783},{"c":135.44,"h":135.48,"l":135.43,"n":218,"o":135.445,"t":"2026-10-21T18:25:00Z","v":7786,"vw":135.455453},{"c":135.54,"h":135.54,"l":135.4,"n":295,"o":135.43,"t":"2026-10-21T18:30:00Z","v":7856,"vw":135.463625},{"c":135.565,"h":135.565,"l":135.52,"n":151,"o":135.53,"t":"2026-10-21T18:35:00Z","v":4204,"vw":135.531135},{"c":135.7,"h":135.7,"l":135.515,"n":252,"o":135.58,"t":"2026-10-21T18:40:00Z","v":6794,"vw":135.603741},{"c":135.47,"h":135.6951,"l":135.385,"n":463,"o":135.6951,"t":"2026-10-21T18:45:00Z","v":18073,"vw":135.592953},{"c":135.55,"h":135.55,"l":135.45,"n":162,"o":135.48,"t":"2026-10-21T18:50:00Z","v":5192,"vw":135.50334},{"c":135.43,"h":135.53,"l":135.38,"n":283,"o":135.53,"t":"2026-10-21T18:55:00Z","v":5573,"vw":135.448334},{"c":135.56,"h":135.56,"l":135.44,"n":395,"o":135.44,"t":"2026-10-21T19:00:00Z","v":10349,"vw":135.508792},{"c":135.62,"h":135.665,"l":135.45,"n":469,"o":135.54,"t":"2026-10-21T19:05:00Z","v":18630,"vw":135.504373},{"c":135.58,"h":135.6,"l":135.51,"n":395,"o":135.6,"t":"2026-10-21T19:10:00Z","v":10991,"vw":135.557953},{"c":135.52,"h":135.62,"l":135.52,"n":312,"o":135.58,"t":"2026-10-21T19:15:00Z","v":6976,"vw":135.572988},{"c":135.53,"h":135.61,"l":135.53,"n":372,"o":135.535,"t":"2026-10-21T19:20:00Z","v":11736,"vw":135.56122},{"c":135.66,"h":135.66,"l":135.5,"n":603,"o":135.53,"t":"2026-10-21T19:25:00Z","v":23562,"vw":135.54126},{"c":135.57,"h":135.66,"l":135.535,"n":442,"o":135.65,"t":"2026-10-21T19:30:00Z","v":12376,"vw":135.598298},{"c":135.685,"h":135.685,"l":135.53,"n":479,"o":135.54,"t":"2026-10-21T19:35:00Z","v":17488,"vw":135.577952},{"c":135.81,"h":135.83,"l":135.675,"n":602,"o":135.685,"t":"2026-10-21T19:40:00Z","v":19580,"vw":135.744463},{"c":135.695,"h":135.8,"l":135.61,"n":935,"o":135.77,"t":"2026-10-21T19:45:00Z","v":32599,"vw":135.727831},{"c":135.94,"h":135.96,"l":135.705,"n":1255,"o":135.71,"t":"2026-10-21T19:50:00Z","v":45008,"vw":135.865568},{"c":135.82,"h":135.97,"l":135.69,"n":2482,"o":135.94,"t":"2026-10-21T19:55:00Z","v":89634,"vw":135.811503},{"c":135.82,"h":135.82,"l":135.8,"n":102,"o":135.8,"t":"2026-10-21T20:00:00Z","v":373474,"vw":135.819914},{"c":137.055,"h":137.44,"l":136.395,"n":139,"o":136.59,"t":"2026-10-22T13:30:00Z","v":13253,"vw":136.656074},{"c":136.615,"h":137.11,"l":136.54,"n":108,"o":137.11,"t":"2026-10-22T13:35:00Z","v":4208,"vw":136.626161},{"c":136.53,"h":136.655,"l":136.475,"n":188,"o":136.645,"t":"2026-10-22T13:40:00Z","v":6621,"vw":136.522821},{"c":137.05,"h":137.23,"l":136.5675,"n":205,"o":136.5675,"t":"2026-10-22T13:45:00Z","v":7423,"vw":137.003067},{"c":137.18,"h":137.21,"l":137.05,"n":163,"o":137.05,"t":"2026-10-22T13:50:00Z","v":4105,"vw":137.115215},{"c":137.21,"h":137.35,"l":137.1,"n":191,"o":137.14,"t":"2026-10-22T13:55:00Z","v":5290,"vw":137.143353},{"c":137.11,"h":137.14,"l":136.94,"n":263,"o":137.14,"t":"2026-10-22T14:00:00Z","v":11052,"vw":137.020606},{"c":137.47,"h":137.47,"l":137.19,"n":197,"o":137.19,"t":"2026-10-22T14:05:00Z","v":4677,"vw":137.336056},{"c":137.57,"h":137.65,"l":137.405,"n":215,"o":137.405,"t":"2026-10-22T14:10:00Z","v":7758,"vw":137.531206},{"c":137.735,"h":137.75,"l":137.5,"n":195,"o":137.63,"t":"2026-10-22T14:15:00Z","v":15896,"vw":137.596678},{"c":137.97,"h":137.99,"l":137.64,"n":226,"o":137.78,"t":"2026-10-22T14:20:00Z","v":6159,"vw":137.757861},{"c":137.98,"h":138,"l":137.91,"n":222,"o":137.99,"t":"2026-10-22T14:25:00Z","v":7689,"vw":137.979517},{"c":137.57,"h":138.03,"l":137.57,"n":415,"o":138,"t":"2026-10-22T14:30:00Z","v":18127,"vw":137.969131},{"c":137.7225,"h":137.7225,"l":137.5,"n":212,"o":137.53,"t":"2026-10-22T14:35:00Z","v":5617,"vw":137.554606},{"c":137.605,"h":137.655,"l":137.52,"n":246,"o":137.64,"t":"2026-10-22T14:40:00Z","v":6380,"vw":137.590287},{"c":137.97,"h":137.97,"l":137.6775,"n":104,"o":137.69,"t":"2026-10-22T14:45:00Z","v":2535,"vw":137.754038},{"c":138.09,"h":138.11,"l":137.93,"n":186,"o":137.98,"t":"2026-10-22T14:50:00Z","v":5807,"vw":137.989847},{"c":138.11,"h":138.17,"l":138.03,"n":230,"o":138.075,"t":"2026-10-22T14:55:00Z","v":7343,"vw":138.097792},{"c":138.18,"h":138.18,"l":137.87,"n":227,"o":138,"t":"2026-10-22T15:00:00Z","v":11511,"vw":138.008485},{"c":138.2609,"h":138.2609,"l":138.135,"n":85,"o":138.135,"t":"2026-10-22T15:05:00Z","v":2041,"vw":138.204016},{"c":138.49,"h":138.49,"l":138.22,"n":223,"o":138.24,"t":"2026-10-22T15:10:00Z","v":6425,"vw":138.413642},{"c":138.445,"h":138.47,"l":138.405,"n":215,"o":138.47,"t":"2026-10-22T15:15:00Z","v":8827,"vw":138.434938},{"c":138.34,"h":138.46,"l":138.31,"n":218,"o":138.44,"t":"2026-10-22T15:20:00Z","v":5892,"vw":138.380547},{"c":138.34,"h":138.4,"l":138.2825,"n":237,"o":138.37,"t":"2026-10-22T15:25:00Z","v":6702,"vw":138.324374},{"c":138.35,"h":138.43,"l":138.3,"n":231,"o":138.375,"t":"2026-10-22T15:30:00Z","v":6621,"vw":138.355514},{"c":138.42,"h":138.4895,"l":138.3925,"n":116,"o":138.45,"t":"2026-10-22T15:35:00Z","v":3224,"vw":138.438079},{"c":138.52,"h":138.54,"l":138.375,"n":227,"o":138.46,"t":"2026-10-22T15:40:00Z","v":7974,"vw":138.447801},{"c":138.725,"h":138.75,"l":138.56,"n":182,"o":138.56,"t":"2026-10-22T15:45:00Z","v":2895,"vw":138.669436},{"c":138.58,"h":138.77,"l":138.58,"n":200,"o":138.77,"t":"2026-10-22T15:50:00Z","v":4894,"vw":138.687539},{"c":138.56,"h":138.68,"l":138.548,"n":142,"o":138.548,"t":"2026-10-22T15:55:00Z","v":3439,"vw":138.58459},{"c":138.655,"h":138.72,"l":138.53,"n":152,"o":138.54,"t":"2026-10-22T16:00:00Z","v":3959,"vw":138.611435},{"c":138.705,"h":138.79,"l":138.6542,"n":229,"o":138.715,"t":"2026-10-22T16:05:00Z","v":7787,"vw":138.722536},{"c":138.53,"h":138.76,"l":138.53,"n":220,"o":138.76,"t":"2026-10-22T16:10:00Z","v":5079,"vw":138.645218},{"c":138.59,"h":138.65,"l":138.545,"n":138,"o":138.545,"t":"2026-10-22T16:15:00Z","v":3353,"vw":138.58875},{"c":138.695,"h":138.695,"l":138.605,"n":86,"o":138.605,"t":"2026-10-22T16:20:00Z","v":2628,"vw":138.663312},{"c":138.78,"h":138.8,"l":138.66,"n":170,"o":138.7,"t":"2026-10-22T16:25:00Z","v":4693,"vw":138.69527},{"c":138.855,"h":138.8753,"l":138.75,"n":109,"o":138.75,"t":"2026-10-22T16:30:00Z","v":3072,"vw":138.815415},{"c":138.82,"h":138.865,"l":138.78,"n":173,"o":138.865,"t":"2026-10-22T16:35:00Z","v":5189,"vw":138.81939},{"c":138.84,"h":138.9,"l":138.79,"n":195,"o":138.79,"t":"2026-10-22T16:40:00Z","v":5163,"vw":138.841459},{"c":139.12,"h":139.12,"l":138.85,"n":236,"o":138.85,"t":"2026-10-22T16:45:00Z","v":5844,"vw":138.989267},{"c":139.07,"h":139.17,"l":139.07,"n":227,"o":139.145,"t":"2026-10-22T16:50:00Z","v":5244,"vw":139.120289},{"c":139.22,"h":139.22,"l":139.055,"n":123,"o":139.06,"t":"2026-10-22T16:55:00Z","v":2831,"vw":139.107727},{"c":139.14,"h":139.22,"l":139.08,"n":189,"o":139.13,"t":"2026-10-22T17:00:00Z","v":5675,"vw":139.12271},{"c":139.14,"h":139.21,"l":139.0984,"n":141,"o":139.0984,"t":"2026-10-22T17:05:00Z","v":3312,"vw":139.158295},{"c":139.19,"h":139.19,"l":139.11,"n":65,"o":139.145,"t":"2026-10-22T17:10:00Z","v":2032,"vw":139.13623},{"c":138.955,"h":139.12,"l":138.94,"n":259,"o":139.06,"t":"2026-10-22T17:15:00Z","v":5276,"vw":139.022353},{"c":139.05,"h":139.08,"l":138.92,"n":232,"o":138.92,"t":"2026-10-22T17:20:00Z","v":6626,"vw":139.0484},{"c":139.2,"h":139.24,"l":139.07,"n":173,"o":139.07,"t":"2026-10-22T17:25:00Z","v":4331,"vw":139.160881},{"c":139.26,"h":139.26,"l":139.2,"n":127,"o":139.21,"t":"2026-10-22T17:30:00Z","v":3355,"vw":139.21884},{"c":139.165,"h":139.27,"l":139.165,"n":192,"o":139.27,"t":"2026-10-22T17:35:00Z","v":5339,"vw":139.236796},{"c":139.33,"h":139.33,"l":139.22,"n":126,"o":139.22,"t":"2026-10-22T17:40:00Z","v":2557,"vw":139.287344},{"c":139.39,"h":139.48,"l":139.29,"n":222,"o":139.29,"t":"2026-10-22T17:45:00Z","v":16272,"vw":139.440856},{"c":139.375,"h":139.47,"l":139.31,"n":257,"o":139.41,"t":"2026-10-22T17:50:00Z","v":8910,"vw":139.367263},{"c":139.41,"h":139.46,"l":139.32,"n":323,"o":139.34,"t":"2026-10-22T17:55:00Z","v":13462,"vw":139.362279},{"c":139.435,"h":139.485,"l":139.435,"n":163,"o":139.47,"t":"2026-10-22T18:00:00Z","v":3818,"vw":139.458963},{"c":139.48,"h":139.54,"l":139.44,"n":228,"o":139.5,"t":"2026-10-22T18:05:00Z","v":5512,"vw":139.497643},{"c":139.6,"h":139.6,"l":139.46,"n":234,"o":139.48,"t":"2026-10-22T18:10:00Z","v":6046,"vw":139.538774},{"c":139.505,"h":139.62,"l":139.48,"n":175,"o":139.62,"t":"2026-10-22T18:15:00Z","v":5110,"vw":139.576428},{"c":139.47,"h":139.52,"l":139.44,"n":188,"o":139.52,"t":"2026-10-22T18:20:00Z","v":3994,"vw":139.483013},{"c":139.62,"h":139.625,"l":139.47,"n":294,"o":139.47,"t":"2026-10-22T18:25:00Z","v":8409,"vw":139.554197},{"c":139.545,"h":139.595,"l":139.49,"n":259,"o":139.59,"t":"2026-10-22T18:30:00Z","v":7870,"vw":139.547307},{"c":139.48,"h":139.575,"l":139.38,"n":293,"o":139.575,"t":"2026-10-22T18:35:00Z","v":10068,"vw":139.462518},{"c":139.44,"h":139.47,"l":139.41,"n":171,"o":139.47,"t":"2026-10-22T18:40:00Z","v":3573,"vw":139.452143},{"c":139.56,"h":139.58,"l":139.56,"n":136,"o":139.56,"t":"2026-10-22T18:45:00Z","v":3004,"vw":139.565},{"c":139.575,"h":139.575,"l":139.51,"n":190,"o":139.52,"t":"2026-10-22T18:50:00Z","v":4666,"vw":139.539496},{"c":139.535,"h":139.6,"l":139.535,"n":228,"o":139.54,"t":"2026-10-22T18:55:00Z","v":5983,"vw":139.559462},{"c":139.57,"h":139.635,"l":139.51,"n":312,"o":139.535,"t":"2026-10-22T19:00:00Z","v":9160,"vw":139.556436},{"c":139.64,"h":139.72,"l":139.59,"n":288,"o":139.6,"t":"2026-10-22T19:05:00Z","v":9523,"vw":139.641884},{"c":139.2,"h":139.555,"l":139.15,"n":383,"o":139.555,"t":"2026-10-22T19:10:00Z","v":11835,"vw":139.362269},{"c":139.32,"h":139.425,"l":139.21,"n":416,"o":139.21,"t":"2026-10-22T19:15:00Z","v":10414,"vw":139.298281},{"c":139.23,"h":139.36,"l":139.2,"n":454,"o":139.355,"t":"2026-10-22T19:20:00Z","v":15039,"vw":139.266005},{"c":139.045,"h":139.24,"l":138.88,"n":620,"o":139.24,"t":"2026-10-22T19:25:00Z","v":40169,"vw":138.989415},{"c":139.1,"h":139.105,"l":138.785,"n":460,"o":139.02,"t":"2026-10-22T19:30:00Z","v":13470,"vw":138.934154},{"c":138.835,"h":139.05,"l":138.77,"n":799,"o":139.05,"t":"2026-10-22T19:35:00Z","v":36201,"vw":138.871853},{"c":139.06,"h":139.135,"l":138.845,"n":1006,"o":138.845,"t":"2026-10-22T19:40:00Z","v":53260,"vw":138.964133},{"c":139.075,"h":139.145,"l":138.98,"n":658,"o":139.05,"t":"2026-10-22T19:45:00Z","v":24134,"vw":139.066589},{"c":139.11,"h":139.23,"l":138.99,"n":795,"o":138.99,"t":"2026-10-22T19:50:00Z","v":23446,"vw":139.0874},{"c":139.43,"h":139.45,"l":139.1,"n":2423,"o":139.115,"t":"2026-10-22T19:55:00Z","v":103574,"vw":139.356271},{"c":139.45,"h":139.45,"l":139.45,"n":87,"o":139.45,"t":"2026-10-22T20:00:00Z","v":470160,"vw":139.45}],"history":[{"c":120.93,"h":122.41,"l":120.77,"n":18793,"o":122,"t":"2024-10-21T04:00:00Z","v":969943,"vw":121.073713},{"c":120.06,"h":120.805,"l":118.53,"n":21695,"o":120.14,"t":"2024-10-22T04:00:00Z","v":1142240,"vw":120.003253},{"c":119.85,"h":120.305,"l":119.26,"n":25429,"o":119.61,"t":"2024-10-23T04:00:00Z","v":1335006,"vw":119.913587},{"c":120.46,"h":120.745,"l":119.765,"n":23798,"o":120,"t":"2024-10-24T04:00:00Z","v":1474854,"vw":120.310611},{"c":112.26,"h":114.635,"l":111.28,"n":48555,"o":113.73,"t":"2024-10-25T04:00:00Z","v":2956001,"vw":112.636012},{"c":113.39,"h":114.08,"l":112.81,"n":33013,"o":113.4,"t":"2024-10-28T04:00:00Z","v":1741304,"vw":113.492376},{"c":112.14,"h":113.84,"l":112.09,"n":32876,"o":113.36,"t":"2024-10-29T04:00:00Z","v":2030407,"vw":112.572795},{"c":112.72,"h":113.81,"l":112.36,"n":24006,"o":112.93,"t":"2024-10-30T04:00:00Z","v":1498498,"vw":112.76804},{"c":110.44,"h":113.015,"l":110.4,"n":37354,"o":112.15,"t":"2024-10-31T04:00:00Z","v":2486629,"vw":110.988979},{"c":110.09,"h":111.43,"l":109.93,"n":30118,"o":111.08,"t":"2024-11-01T04:00:00Z","v":2056261,"vw":110.32658},{"c":111.16,"h":111.21,"l":110.06,"n":29838,"o":110.3,"t":"2024-11-04T05:00:00Z","v":1411406,"vw":110.957208},{"c":111.63,"h":111.78,"l":110.595,"n":23239,"o":111.12,"t":"2024-11-05T05:00:00Z","v":1184528,"vw":111.239646},{"c":116.72,"h":117.64,"l":115.43,"n":42843,"o":117.46,"t":"2024-11-06T05:00:00Z","v":2309205,"vw":116.396955},{"c":115.19,"h":116.19,"l":114.83,"n":28055,"o":115.99,"t":"2024-11-07T05:00:00Z","v":1154525,"vw":115.2564},{"c":117.43,"h":117.73,"l":115.435,"n":26812,"o":116.01,"t":"2024-11-08T05:00:00Z","v":1615147,"vw":117.279436},{"c":117.7,"h":118.92,"l":117.59,"n":21923,"o":118,"t":"2024-11-11T05:00:00Z","v":1059142,"vw":117.909024},{"c":117.9,"h":118.51,"l":117.38,"n":23172,"o":117.57,"t":"2024-11-12T05:00:00Z","v":1414829,"vw":117.90147},{"c":117.64,"h":118.35,"l":117.33,"n":21465,"o":117.56,"t":"2024-11-13T05:00:00Z","v":1126711,"vw":117.692102},{"c":116.43,"h":117.62,"l":116.07,"n":25289,"o":117.28,"t":"2024-11-14T05:00:00Z","v":1242253,"vw":116.533462},{"c":117.95,"h":118.31,"l":116.6,"n":21045,"o":116.95,"t":"2024-11-15T05:00:00Z","v":1260025,"vw":117.690983},{"c":118.13,"h":118.5,"l":116.945,"n":20445,"o":117.78,"t":"2024-11-18T05:00:00Z","v":875932,"vw":117.939018},{"c":116.82,"h":117.3099,"l":115.8,"n":25612,"o":116.93,"t":"2024-11-19T05:00:00Z","v":1664626,"vw":116.810177},{"c":118.21,"h":118.66,"l":116.5,"n":25823,"o":117.8,"t":"2024-11-20T05:00:00Z","v":1584829,"vw":117.776127},{"c":119.64,"h":120.06,"l":117.835,"n":21618,"o":118.85,"t":"2024-11-21T05:00:00Z","v":903890,"vw":119.48992},{"c":120.72,"h":120.88,"l":119.49,"n":20737,"o":119.49,"t":"2024-11-22T05:00:00Z","v":1063950,"vw":120.606485},{"c":121.52,"h":122.33,"l":120.8,"n":27223,"o":121.04,"t":"2024-11-25T05:00:00Z","v":3381273,"vw":121.506578},{"c":122.62,"h":122.74,"l":121.06,"n":20364,"o":121.62,"t":"2024-11-26T05:00:00Z","v":1034374,"vw":122.412301},{"c":123.74,"h":124.9,"l":122.63,"n":23960,"o":123.28,"t":"2024-11-27T05:00:00Z","v":1044597,"vw":123.953867},{"c":123.31,"h":124.71,"l":123.2,"n":13328,"o":124.02,"t":"2024-11-29T05:00:00Z","v":816408,"vw":123.522879},{"c":121.22,"h":123.54,"l":121.11,"n":24411,"o":123.47,"t":"2024-12-02T05:00:00Z","v":1821774,"vw":121.434633},{"c":120.84,"h":122.395,"l":120.38,"n":23492,"o":121.95,"t":"2024-12-03T05:00:00Z","v":1156236,"vw":120.936459},{"c":120.6,"h":120.99,"l":119.78,"n":19873,"o":120.46,"t":"2024-12-04T05:00:00Z","v":1498554,"vw":120.505007},{"c":121.22,"h":122.17,"l":120.76,"n":20980,"o":121.07,"t":"2024-12-05T05:00:00Z","v":1087903,"vw":121.383964},{"c":119.54,"h":121.585,"l":119.0917,"n":18012,"o":120.82,"t":"2024-12-06T05:00:00Z","v":982217,"vw":119.638743},{"c":116.21,"h":119.74,"l":115.605,"n":31805,"o":119.38,"t":"2024-12-09T05:00:00Z","v":2023557,"vw":116.346944},{"c":112.98,"h":115.56,"l":111.34,"n":41267,"o":115.56,"t":"2024-12-10T05:00:00Z","v":2817925,"vw":113.29092},{"c":113.03,"h":113.55,"l":111.6,"n":24030,"o":113.29,"t":"2024-12-11T05:00:00Z","v":1875154,"vw":112.721299},{"c":110.92,"h":114.5677,"l":110.68,"n":34138,"o":113.77,"t":"2024-12-12T05:00:00Z","v":3065389,"vw":111.48608},{"c":112.08,"h":112.37,"l":111.21,"n":22277,"o":111.99,"t":"2024-12-13T05:00:00Z","v":1615671,"vw":112.035304},{"c":110.73,"h":112.77,"l":110.69,"n":21778,"o":112,"t":"2024-12-16T05:00:00Z","v":1455051,"vw":111.09591},{"c":109.05,"h":110.06,"l":108.51,"n":29207,"o":109.85,"t":"2024-12-17T05:00:00Z","v":2117033,"vw":109.046063},{"c":107.06,"h":109.6699,"l":106.98,"n":29646,"o":108.57,"t":"2024-12-18T05:00:00Z","v":1889018,"vw":107.986525},{"c":107.06,"h":108.769,"l":106.85,"n":25299,"o":107.6,"t":"2024-12-19T05:00:00Z","v":1620328,"vw":107.343524},{"c":109.47,"h":109.78,"l":106.11,"n":29297,"o":106.65,"t":"2024-12-20T05:00:00Z","v":5818964,"vw":109.196698},{"c":109.72,"h":109.9,"l":108.63,"n":20116,"o":108.83,"t":"2024-12-23T05:00:00Z","v":1095591,"vw":109.559165},{"c":110.57,"h":110.59,"l":109.26,"n":9027,"o":109.71,"t":"2024-12-24T05:00:00Z","v":397754,"vw":110.338054},{"c":110.98,"h":111.0814,"l":110,"n":12491,"o":110.35,"t":"2024-12-26T05:00:00Z","v":574186,"vw":110.857149},{"c":110.11,"h":111.41,"l":109.78,"n":15651,"o":110.07,"t":"2024-12-27T05:00:00Z","v":856215,"vw":110.181048},{"c":109.27,"h":109.75,"l":108.24,"n":15211,"o":109.02,"t":"2024-12-30T05:00:00Z","v":847509,"vw":109.294885},{"c":109.4,"h":110,"l":108.8801,"n":10743,"o":109.31,"t":"2024-12-31T05:00:00Z","v":661152,"vw":109.345381},{"c":109.04,"h":110.28,"l":108.64,"n":19217,"o":110,"t":"2025-01-02T05:00:00Z","v":1332178,"vw":109.192484},{"c":109.5,"h":110.19,"l":108.58,"n":17509,"o":110,"t":"2025-01-03T05:00:00Z","v":941719,"vw":109.548224},{"c":108.65,"h":110.8,"l":108.35,"n":25567,"o":110.03,"t":"2025-01-06T05:00:00Z","v":1642253,"vw":109.180368},{"c":109.02,"h":110.5,"l":108.66,"n":19099,"o":108.66,"t":"2025-01-07T05:00:00Z","v":1158412,"vw":109.362695},{"c":109.42,"h":109.52,"l":107.86,"n":20796,"o":108.87,"t":"2025-01-08T05:00:00Z","v":1229202,"vw":109.086674},{"c":106.31,"h":108.32,"l":104.93,"n":35913,"o":107.21,"t":"2025-01-10T05:00:00Z","v":2819018,"vw":106.038345},{"c":107.48,"h":107.625,"l":105.545,"n":23889,"o":105.66,"t":"2025-01-13T05:00:00Z","v":1739995,"vw":107.208228},{"c":109.39,"h":109.46,"l":107.07,"n":26673,"o":107.53,"t":"2025-01-14T05:00:00Z","v":1786781,"vw":108.766236},{"c":111.23,"h":111.69,"l":110.55,"n":18086,"o":111.21,"t":"2025-01-15T05:00:00Z","v":1161157,"vw":111.257208},{"c":112.47,"h":112.87,"l":111.21,"n":19508,"o":111.21,"t":"2025-01-16T05:00:00Z","v":1268407,"vw":112.21425},{"c":111.93,"h":113.41,"l":111.87,"n":18037,"o":112.62,"t":"2025-01-17T05:00:00Z","v":1211284,"vw":112.410636},{"c":111.99,"h":113.26,"l":111.55,"n":23891,"o":112.28,"t":"2025-01-21T05:00:00Z","v":2079145,"vw":112.098034},{"c":111.56,"h":113.7,"l":111.46,"n":27632,"o":113.25,"t":"2025-01-22T05:00:00Z","v":1810749,"vw":111.94623},{"c":110.89,"h":111.72,"l":110.21,"n":22945,"o":111.1,"t":"2025-01-23T05:00:00Z","v":1667338,"vw":110.863599},{"c":111.49,"h":111.66,"l":110.55,"n":18967,"o":111.02,"t":"2025-01-24T05:00:00Z","v":1404797,"vw":111.284879},{"c":114.42,"h":114.46,"l":112.29,"n":25374,"o":112.29,"t":"2025-01-27T05:00:00Z","v":1328977,"vw":113.926437},{"c":113.42,"h":114.85,"l":112.85,"n":26663,"o":114.42,"t":"2025-01-28T05:00:00Z","v":1607286,"vw":113.558226},{"c":113.5,"h":114.89,"l":112.79,"n":27645,"o":112.79,"t":"2025-01-29T05:00:00Z","v":1299845,"vw":113.836947},{"c":114.26,"h":114.65,"l":113.25,"n":26776,"o":114.3,"t":"2025-01-30T05:00:00Z","v":1546274,"vw":113.982283},{"c":111.55,"h":111.63,"l":105.98,"n":55194,"o":105.98,"t":"2025-01-31T05:00:00Z","v":4019229,"vw":110.158293},{"c":112.3,"h":112.635,"l":109.3,"n":39934,"o":110.45,"t":"2025-02-03T05:00:00Z","v":3050164,"vw":111.638105},{"c":111.97,"h":113.28,"l":111.53,"n":30551,"o":112.16,"t":"2025-02-04T05:00:00Z","v":2180382,"vw":112.351587},{"c":113.61,"h":113.65,"l":112.14,"n":28211,"o":112.76,"t":"2025-02-05T05:00:00Z","v":1851778,"vw":113.266007},{"c":113.48,"h":114.42,"l":112.55,"n":24795,"o":114.42,"t":"2025-02-06T05:00:00Z","v":1280636,"vw":113.481233},{"c":113.52,"h":113.835,"l":112.9,"n":20760,"o":113.41,"t":"2025-02-07T05:00:00Z","v":1215023,"vw":113.447863},{"c":111.96,"h":113.65,"l":111.89,"n":19588,"o":113.34,"t":"2025-02-10T05:00:00Z","v":1572102,"vw":112.313494},{"c":111.44,"h":112.425,"l":110.83,"n":22025,"o":112.22,"t":"2025-02-11T05:00:00Z","v":1080817,"vw":111.475913},{"c":111.2,"h":111.84,"l":110.04,"n":25096,"o":110.84,"t":"2025-02-12T05:00:00Z","v":1758452,"vw":111.118213},{"c":112.28,"h":112.48,"l":110.94,"n":22432,"o":111.48,"t":"2025-02-13T05:00:00Z","v":1224479,"vw":112.059078},{"c":111.98,"h":112.75,"l":111.86,"n":26921,"o":112.2,"t":"2025-02-14T05:00:00Z","v":1848544,"vw":112.220326},{"c":112.82,"h":113.07,"l":111.7,"n":25926,"o":112.31,"t":"2025-02-18T05:00:00Z","v":1462589,"vw":112.692261},{"c":112.94,"h":113.26,"l":111.96,"n":27685,"o":112.57,"t":"2025-02-19T05:00:00Z","v":1660951,"vw":112.77791},{"c":112.37,"h":112.69,"l":111.045,"n":23787,"o":112.4,"t":"2025-02-20T05:00:00Z","v":1135893,"vw":112.040186},{"c":111.44,"h":112.78,"l":111.22,"n":22103,"o":112.39,"t":"2025-02-21T05:00:00Z","v":2403711,"vw":111.576024},{"c":113.82,"h":114.14,"l":111.1387,"n":25174,"o":111.63,"t":"2025-02-24T05:00:00Z","v":1963388,"vw":113.470609},{"c":116.41,"h":116.785,"l":114.24,"n":27398,"o":114.7,"t":"2025-02-25T05:00:00Z","v":2113433,"vw":116.069639},{"c":115.58,"h":116.99,"l":114.84,"n":24713,"o":116.19,"t":"2025-02-26T05:00:00Z","v":1382677,"vw":115.671794},{"c":117.47,"h":118.13,"l":115.45,"n":25487,"o":116.06,"t":"2025-02-27T05:00:00Z","v":1362815,"vw":117.183668},{"c":118.28,"h":119.215,"l":116.69,"n":33593,"o":118.2,"t":"2025-02-28T05:00:00Z","v":4524600,"vw":118.118776},{"c":119.77,"h":120.15,"l":118.21,"n":31726,"o":118.26,"t":"2025-03-03T05:00:00Z","v":2146362,"vw":119.491473},{"c":116.98,"h":120,"l":116.91,"n":29723,"o":119.41,"t":"2025-03-04T05:00:00Z","v":2332694,"vw":117.600955},{"c":117.72,"h":118.31,"l":116.27,"n":26390,"o":116.84,"t":"2025-03-05T05:00:00Z","v":1596091,"vw":117.577815},{"c":116.69,"h":117.395,"l":115.64,"n":24590,"o":117.31,"t":"2025-03-06T05:00:00Z","v":1100769,"vw":116.565604},{"c":117.8,"h":118.575,"l":116.221,"n":24654,"o":116.46,"t":"2025-03-07T05:00:00Z","v":2103973,"vw":117.621098},{"c":117.35,"h":119.48,"l":116.675,"n":27579,"o":116.77,"t":"2025-03-10T04:00:00Z","v":1636400,"vw":117.652526},{"c":117.19,"h":118.19,"l":116.24,"n":27672,"o":117.23,"t":"2025-03-11T04:00:00Z","v":1699083,"vw":117.292397},{"c":115.78,"h":117.48,"l":114.275,"n":28013,"o":117,"t":"2025-03-12T04:00:00Z","v":1622760,"vw":115.774702},{"c":116.5,"h":118.05,"l":116.24,"n":22979,"o":116.33,"t":"2025-03-13T04:00:00Z","v":1180490,"vw":116.684472},{"c":118.89,"h":119.14,"l":115.8,"n":22126,"o":116.82,"t":"2025-03-14T04:00:00Z","v":1283429,"vw":118.400189},{"c":120.46,"h":121.01,"l":118.22,"n":27153,"o":118.41,"t":"2025-03-17T04:00:00Z","v":1982481,"vw":120.371015},{"c":118.91,"h":121.2865,"l":118.8,"n":34483,"o":120.54,"t":"2025-03-18T04:00:00Z","v":1820769,"vw":119.401863},{"c":119.67,"h":119.93,"l":118.38,"n":30281,"o":118.87,"t":"2025-03-19T04:00:00Z","v":1758320,"vw":119.39022},{"c":119.67,"h":120.375,"l":118.66,"n":23540,"o":118.98,"t":"2025-03-20T04:00:00Z","v":1348438,"vw":119.704138},{"c":119.25,"h":120.42,"l":118.575,"n":26320,"o":119.56,"t":"2025-03-21T04:00:00Z","v":3803095,"vw":119.274462},{"c":121.08,"h":121.27,"l":119.7,"n":21394,"o":120.15,"t":"2025-03-24T04:00:00Z","v":1570564,"vw":120.856414},{"c":121.46,"h":122.62,"l":120.33,"n":23191,"o":121.57,"t":"2025-03-25T04:00:00Z","v":1873667,"vw":121.47627},{"c":122.66,"h":123.7,"l":122.04,"n":23544,"o":122.04,"t":"2025-03-26T04:00:00Z","v":1033698,"vw":122.683202},{"c":122.98,"h":123.49,"l":122.38,"n":25546,"o":123.49,"t":"2025-03-27T04:00:00Z","v":1640134,"vw":123.019832},{"c":122.22,"h":124.2,"l":121.96,"n":24194,"o":123.62,"t":"2025-03-28T04:00:00Z","v":1324797,"vw":122.499258},{"c":123.73,"h":124.635,"l":121.72,"n":30162,"o":122.11,"t":"2025-03-31T04:00:00Z","v":2137189,"vw":123.636676},{"c":124.39,"h":124.87,"l":122.7,"n":25299,"o":123.94,"t":"2025-04-01T04:00:00Z","v":1243292,"vw":124.115063},{"c":124.86,"h":125.0791,"l":122.73,"n":26244,"o":123.26,"t":"2025-04-02T04:00:00Z","v":1349656,"vw":124.493018},{"c":123.44,"h":125,"l":121.98,"n":31810,"o":123.04,"t":"2025-04-03T04:00:00Z","v":2192862,"vw":123.842662},{"c":113.57,"h":121.15,"l":113.04,"n":46477,"o":120.89,"t":"2025-04-04T04:00:00Z","v":2389842,"vw":115.384065},{"c":109.83,"h":113.995,"l":107.485,"n":46255,"o":111.14,"t":"2025-04-07T04:00:00Z","v":2716700,"vw":110.019984},{"c":110.1,"h":115.23,"l":108.6,"n":33410,"o":112.7,"t":"2025-04-08T04:00:00Z","v":2176940,"vw":111.025569},{"c":116.37,"h":116.85,"l":108.225,"n":34906,"o":108.49,"t":"2025-04-09T04:00:00Z","v":1929703,"vw":114.114001},{"c":114.79,"h":117.41,"l":113.21,"n":31387,"o":115.47,"t":"2025-04-10T04:00:00Z","v":1947732,"vw":115.0855},{"c":116.05,"h":116.98,"l":112.81,"n":24993,"o":114.79,"t":"2025-04-11T04:00:00Z","v":1351162,"vw":115.393097},{"c":117.67,"h":118.985,"l":116.61,"n":20490,"o":117.18,"t":"2025-04-14T04:00:00Z","v":1168703,"vw":118.00681},{"c":117.16,"h":118.705,"l":117.06,"n":21837,"o":118.12,"t":"2025-04-15T04:00:00Z","v":1128139,"vw":117.628734},{"c":117.15,"h":120.14,"l":116.48,"n":28745,"o":118.38,"t":"2025-04-16T04:00:00Z","v":1506907,"vw":117.982895},{"c":117.8,"h":118.87,"l":116.63,"n":25336,"o":117.1,"t":"2025-04-17T04:00:00Z","v":1403365,"vw":117.956008},{"c":114.22,"h":117.98,"l":113.27,"n":20542,"o":117.02,"t":"2025-04-21T04:00:00Z","v":1336512,"vw":114.519031},{"c":118.74,"h":119.18,"l":115.68,"n":20931,"o":116.16,"t":"2025-04-22T04:00:00Z","v":1059897,"vw":118.215003},{"c":119.05,"h":120.21,"l":118.38,"n":28151,"o":118.78,"t":"2025-04-23T04:00:00Z","v":1595556,"vw":119.082384},{"c":119.24,"h":119.77,"l":117.43,"n":29719,"o":118.19,"t":"2025-04-24T04:00:00Z","v":1699429,"vw":118.988908},{"c":118.76,"h":120.34,"l":116.66,"n":30389,"o":119.06,"t":"2025-04-25T04:00:00Z","v":1813977,"vw":118.44294},{"c":120.41,"h":120.67,"l":118.81,"n":28721,"o":118.82,"t":"2025-04-28T04:00:00Z","v":1581079,"vw":120.024695},{"c":122.22,"h":122.66,"l":120.23,"n":30098,"o":120.23,"t":"2025-04-29T04:00:00Z","v":1814480,"vw":121.795997},{"c":122.67,"h":123.13,"l":120,"n":30602,"o":121.94,"t":"2025-04-30T04:00:00Z","v":1871789,"vw":122.231095},{"c":121.84,"h":123.08,"l":120.86,"n":30912,"o":121.33,"t":"2025-05-01T04:00:00Z","v":1771354,"vw":122.22068},{"c":125.66,"h":125.94,"l":122.56,"n":28618,"o":123.03,"t":"2025-05-02T04:00:00Z","v":1614635,"vw":125.051347},{"c":125.71,"h":126.52,"l":124.23,"n":25320,"o":125.04,"t":"2025-05-05T04:00:00Z","v":1449135,"vw":125.869308},{"c":126.58,"h":127,"l":124.7599,"n":22350,"o":124.96,"t":"2025-05-06T04:00:00Z","v":1404077,"vw":126.506493},{"c":127.78,"h":128.535,"l":126.32,"n":24221,"o":126.7,"t":"2025-05-07T04:00:00Z","v":1168865,"vw":127.793846},{"c":128.21,"h":129.545,"l":127.65,"n":25470,"o":127.65,"t":"2025-05-08T04:00:00Z","v":1484427,"vw":128.471093},{"c":127.52,"h":128.4542,"l":127.26,"n":26354,"o":128.1,"t":"2025-05-09T04:00:00Z","v":1350259,"vw":127.598099},{"c":128.64,"h":128.65,"l":125.217,"n":28776,"o":128.31,"t":"2025-05-12T04:00:00Z","v":1587966,"vw":127.925886},{"c":127.93,"h":129.75,"l":127.92,"n":28438,"o":128.75,"t":"2025-05-13T04:00:00Z","v":1955365,"vw":128.537391},{"c":126.14,"h":128.01,"l":125.82,"n":29481,"o":127.94,"t":"2025-05-14T04:00:00Z","v":1727568,"vw":126.342625},{"c":129.25,"h":129.65,"l":126.51,"n":25443,"o":126.84,"t":"2025-05-15T04:00:00Z","v":1805465,"vw":128.259495},{"c":131.12,"h":131.26,"l":129.08,"n":26771,"o":129.27,"t":"2025-05-16T04:00:00Z","v":1569462,"vw":130.691516},{"c":131.67,"h":132.085,"l":130.575,"n":21406,"o":131.08,"t":"2025-05-19T04:00:00Z","v":1205055,"vw":131.599805},{"c":131.21,"h":131.9,"l":130.88,"n":20020,"o":130.99,"t":"2025-05-20T04:00:00Z","v":1019238,"vw":131.244659},{"c":129.62,"h":131.595,"l":129.44,"n":26498,"o":130.79,"t":"2025-05-21T04:00:00Z","v":1681139,"vw":130.046703},{"c":129.05,"h":130.085,"l":128.1,"n":24703,"o":129.76,"t":"2025-05-22T04:00:00Z","v":1289616,"vw":129.134901},{"c":128.92,"h":129.31,"l":127.8545,"n":23426,"o":128.35,"t":"2025-05-23T04:00:00Z","v":1472582,"vw":128.830929},{"c":130.98,"h":131.08,"l":128.84,"n":28182,"o":129.6,"t":"2025-05-27T04:00:00Z","v":1787942,"vw":130.304614},{"c":129.22,"h":131.24,"l":129.05,"n":26590,"o":130.49,"t":"2025-05-28T04:00:00Z","v":1869151,"vw":129.594436},{"c":130.25,"h":130.34,"l":129.065,"n":24353,"o":129.08,"t":"2025-05-29T04:00:00Z","v":1288304,"vw":129.96277},{"c":129.84,"h":130.77,"l":129.47,"n":41749,"o":129.95,"t":"2025-05-30T04:00:00Z","v":4803047,"vw":129.91959},{"c":129.87,"h":129.89,"l":127.893,"n":26248,"o":128.84,"t":"2025-06-02T04:00:00Z","v":1265434,"vw":129.439106},{"c":129.99,"h":130.325,"l":126.8725,"n":25494,"o":129.42,"t":"2025-06-03T04:00:00Z","v":1347332,"vw":129.641003},{"c":127.94,"h":130.045,"l":127.9,"n":27780,"o":129.99,"t":"2025-06-04T04:00:00Z","v":1422547,"vw":128.67997},{"c":128.04,"h":128.515,"l":126.91,"n":22306,"o":128.14,"t":"2025-06-05T04:00:00Z","v":1052461,"vw":128.003065},{"c":129.33,"h":129.71,"l":128.4,"n":22600,"o":129.39,"t":"2025-06-06T04:00:00Z","v":1115182,"vw":129.217847},{"c":126.87,"h":129.17,"l":124.9322,"n":24876,"o":129.09,"t":"2025-06-09T04:00:00Z","v":1167712,"vw":126.794201},{"c":124.9,"h":126.575,"l":124.411,"n":26861,"o":126.18,"t":"2025-06-10T04:00:00Z","v":1244696,"vw":125.071162},{"c":124.37,"h":125.12,"l":123.79,"n":25230,"o":124.62,"t":"2025-06-11T04:00:00Z","v":1343115,"vw":124.424872},{"c":126.26,"h":126.34,"l":123.975,"n":23758,"o":124.09,"t":"2025-06-12T04:00:00Z","v":1124524,"vw":125.763711},{"c":125.23,"h":126.4582,"l":124.78,"n":18700,"o":125.96,"t":"2025-06-13T04:00:00Z","v":861947,"vw":125.527004},{"c":125.86,"h":127.14,"l":125.605,"n":21375,"o":125.85,"t":"2025-06-16T04:00:00Z","v":1541242,"vw":126.081883},{"c":125.53,"h":125.8099,"l":124.65,"n":26422,"o":125.13,"t":"2025-06-17T04:00:00Z","v":1322229,"vw":125.402207},{"c":124.9,"h":126.29,"l":124.73,"n":23175,"o":125.38,"t":"2025-06-18T04:00:00Z","v":1473424,"vw":125.12352},{"c":126.12,"h":126.97,"l":125.03,"n":25244,"o":125.43,"t":"2025-06-20T04:00:00Z","v":2967278,"vw":126.036811},{"c":127.43,"h":127.53,"l":125.41,"n":20027,"o":126.24,"t":"2025-06-23T04:00:00Z","v":1042737,"vw":126.974441},{"c":126.58,"h":127.7,"l":126.39,"n":26008,"o":127.43,"t":"2025-06-24T04:00:00Z","v":1417112,"vw":126.818353},{"c":124,"h":126.44,"l":123.88,"n":24498,"o":126.18,"t":"2025-06-25T04:00:00Z","v":1279940,"vw":124.375687},{"c":124.74,"h":125.5,"l":124.3,"n":31524,"o":124.44,"t":"2025-06-26T04:00:00Z","v":1912277,"vw":124.849861},{"c":124.68,"h":125.74,"l":124.08,"n":42937,"o":124.54,"t":"2025-06-27T04:00:00Z","v":3615943,"vw":124.792784},{"c":126.87,"h":127.15,"l":124.585,"n":27698,"o":124.69,"t":"2025-06-30T04:00:00Z","v":1937133,"vw":126.493231},{"c":126.6,"h":127.5545,"l":125.63,"n":26953,"o":126.76,"t":"2025-07-01T04:00:00Z","v":1314115,"vw":126.745962},{"c":122.9,"h":126.87,"l":121.75,"n":30917,"o":126.3,"t":"2025-07-02T04:00:00Z","v":1760046,"vw":122.996739},{"c":124.99,"h":125.1989,"l":122.93,"n":17511,"o":123.61,"t":"2025-07-03T04:00:00Z","v":937213,"vw":124.819332},{"c":123.51,"h":125.24,"l":122.995,"n":28259,"o":124.56,"t":"2025-07-07T04:00:00Z","v":1421430,"vw":123.73002},{"c":122.46,"h":123.585,"l":122.2,"n":25276,"o":122.78,"t":"2025-07-08T04:00:00Z","v":1437219,"vw":122.666323},{"c":121.87,"h":123.43,"l":121.36,"n":33558,"o":123.43,"t":"2025-07-09T04:00:00Z","v":1993308,"vw":121.941593},{"c":121.95,"h":122.115,"l":120.68,"n":29197,"o":122.06,"t":"2025-07-10T04:00:00Z","v":1589434,"vw":121.685016},{"c":120.94,"h":121.68,"l":120.47,"n":21198,"o":121.1,"t":"2025-07-11T04:00:00Z","v":1124735,"vw":121.066715},{"c":122.91,"h":122.96,"l":120.51,"n":33416,"o":120.67,"t":"2025-07-14T04:00:00Z","v":1692394,"vw":122.546434},{"c":119.73,"h":122.415,"l":119.64,"n":30106,"o":122.05,"t":"2025-07-15T04:00:00Z","v":1748344,"vw":120.290495},{"c":120.55,"h":121.58,"l":119.605,"n":27826,"o":120.23,"t":"2025-07-16T04:00:00Z","v":1697986,"vw":120.426256},{"c":122.33,"h":122.565,"l":120.05,"n":32571,"o":120.05,"t":"2025-07-17T04:00:00Z","v":2090541,"vw":121.553302},{"c":122.86,"h":124.2,"l":122.76,"n":25048,"o":122.9,"t":"2025-07-18T04:00:00Z","v":1608452,"vw":123.078557},{"c":121.37,"h":123.305,"l":121.34,"n":23242,"o":122.62,"t":"2025-07-21T04:00:00Z","v":1116160,"vw":121.935193},{"c":123.21,"h":123.52,"l":121.24,"n":26354,"o":121.65,"t":"2025-07-22T04:00:00Z","v":1408328,"vw":122.865539},{"c":123.23,"h":123.915,"l":122.07,"n":29691,"o":123.39,"t":"2025-07-23T04:00:00Z","v":1624840,"vw":123.060534},{"c":123.04,"h":123.65,"l":122.105,"n":28229,"o":122.76,"t":"2025-07-24T04:00:00Z","v":1524301,"vw":123.015065},{"c":123.35,"h":124.33,"l":123.07,"n":26305,"o":123.07,"t":"2025-07-25T04:00:00Z","v":1415441,"vw":123.452757},{"c":121.24,"h":123.3569,"l":120.95,"n":29538,"o":123,"t":"2025-07-28T04:00:00Z","v":1860512,"vw":121.518549},{"c":124.64,"h":126.87,"l":122.23,"n":50753,"o":123.67,"t":"2025-07-29T04:00:00Z","v":2734478,"vw":125.101814},{"c":124.63,"h":125.785,"l":123.94,"n":31349,"o":125.15,"t":"2025-07-30T04:00:00Z","v":2037775,"vw":124.912805},{"c":124.39,"h":126.17,"l":124.04,"n":28187,"o":124.33,"t":"2025-07-31T04:00:00Z","v":1367872,"vw":124.794248},{"c":123,"h":124.42,"l":122.685,"n":31973,"o":124.42,"t":"2025-08-01T04:00:00Z","v":1797758,"vw":123.142012},{"c":126.21,"h":126.3,"l":123.105,"n":25835,"o":123.5,"t":"2025-08-04T04:00:00Z","v":1488781,"vw":125.668556},{"c":127.57,"h":127.97,"l":125.8401,"n":24258,"o":126.79,"t":"2025-08-05T04:00:00Z","v":1761153,"vw":127.420454},{"c":128.81,"h":129.2435,"l":127.2436,"n":22016,"o":128.22,"t":"2025-08-06T04:00:00Z","v":1426336,"vw":128.732326},{"c":127.21,"h":129.79,"l":126.99,"n":23573,"o":128.88,"t":"2025-08-07T04:00:00Z","v":1172740,"vw":127.395759},{"c":128.16,"h":128.66,"l":127.275,"n":25246,"o":127.44,"t":"2025-08-08T04:00:00Z","v":954416,"vw":128.081367},{"c":128.34,"h":129.24,"l":128.175,"n":21159,"o":128.45,"t":"2025-08-11T04:00:00Z","v":1127620,"vw":128.44345},{"c":129.02,"h":129.245,"l":128.29,"n":23017,"o":128.53,"t":"2025-08-12T04:00:00Z","v":939001,"vw":128.907916},{"c":130.94,"h":131.25,"l":129.405,"n":24439,"o":129.93,"t":"2025-08-13T04:00:00Z","v":1181555,"vw":130.709469},{"c":131.34,"h":131.4398,"l":130.48,"n":19964,"o":131.17,"t":"2025-08-14T04:00:00Z","v":885785,"vw":131.156873},{"c":130.56,"h":131.98,"l":130.39,"n":24639,"o":131.95,"t":"2025-08-15T04:00:00Z","v":2700466,"vw":130.755502},{"c":129.76,"h":130.09,"l":129.305,"n":21977,"o":130,"t":"2025-08-18T04:00:00Z","v":957008,"vw":129.693815},{"c":131.81,"h":131.84,"l":129.3501,"n":21401,"o":129.54,"t":"2025-08-19T04:00:00Z","v":1088264,"vw":131.464832},{"c":133.97,"h":134.12,"l":132.0101,"n":27772,"o":132.12,"t":"2025-08-20T04:00:00Z","v":1653250,"vw":133.844681},{"c":133.2,"h":134.01,"l":133.08,"n":22634,"o":133.6,"t":"2025-08-21T04:00:00Z","v":1075429,"vw":133.470999},{"c":134.02,"h":134.935,"l":133.52,"n":21085,"o":134.04,"t":"2025-08-22T04:00:00Z","v":1459319,"vw":134.193494},{"c":132.63,"h":133.95,"l":132.63,"n":23761,"o":133.55,"t":"2025-08-25T04:00:00Z","v":1021714,"vw":132.914151},{"c":132.83,"h":133.09,"l":132.12,"n":24215,"o":132.16,"t":"2025-08-26T04:00:00Z","v":1701321,"vw":132.741844},{"c":133.07,"h":133.83,"l":132.74,"n":17807,"o":132.74,"t":"2025-08-27T04:00:00Z","v":1150172,"vw":133.208483},{"c":132.22,"h":132.84,"l":131.88,"n":20938,"o":132.84,"t":"2025-08-28T04:00:00Z","v":1013804,"vw":132.203285},{"c":132.31,"h":133.24,"l":131.93,"n":20942,"o":132.58,"t":"2025-08-29T04:00:00Z","v":1142441,"vw":132.340638},{"c":131.91,"h":132.4,"l":130.805,"n":28534,"o":131.9,"t":"2025-09-02T04:00:00Z","v":1278250,"vw":131.756571},{"c":133.15,"h":133.3,"l":131.39,"n":24346,"o":131.67,"t":"2025-09-03T04:00:00Z","v":1224614,"vw":132.733228},{"c":134.7,"h":135.17,"l":133.69,"n":31078,"o":134.05,"t":"2025-09-04T04:00:00Z","v":1758868,"vw":134.701587},{"c":131.67,"h":135.01,"l":130.75,"n":32096,"o":134.81,"t":"2025-09-05T04:00:00Z","v":1975118,"vw":132.114397},{"c":130.64,"h":131.51,"l":129.67,"n":28799,"o":131.07,"t":"2025-09-08T04:00:00Z","v":1265221,"vw":130.584043},{"c":130.84,"h":131.71,"l":130.03,"n":26821,"o":130.14,"t":"2025-09-09T04:00:00Z","v":1603033,"vw":131.033922},{"c":131.24,"h":131.32,"l":129.48,"n":26317,"o":130.19,"t":"2025-09-10T04:00:00Z","v":1222032,"vw":130.984041},{"c":133.22,"h":133.4,"l":131.28,"n":24002,"o":131.56,"t":"2025-09-11T04:00:00Z","v":1530877,"vw":132.712382},{"c":132.52,"h":133.43,"l":132.12,"n":18913,"o":132.62,"t":"2025-09-12T04:00:00Z","v":1127441,"vw":132.758297},{"c":131.46,"h":133.32,"l":131.44,"n":26009,"o":132.59,"t":"2025-09-15T04:00:00Z","v":1277200,"vw":132.047548},{"c":129.65,"h":132.105,"l":129.57,"n":30197,"o":131.65,"t":"2025-09-16T04:00:00Z","v":2306388,"vw":129.814657},{"c":130.65,"h":131.28,"l":129.88,"n":24940,"o":129.88,"t":"2025-09-17T04:00:00Z","v":1168641,"vw":130.61293},{"c":131.41,"h":132.06,"l":129.98,"n":25757,"o":129.98,"t":"2025-09-18T04:00:00Z","v":1402931,"vw":131.439204},{"c":130.95,"h":131.88,"l":129.79,"n":26404,"o":131.88,"t":"2025-09-19T04:00:00Z","v":3393657,"vw":130.912356},{"c":130.71,"h":131.24,"l":129.95,"n":21428,"o":130.58,"t":"2025-09-22T04:00:00Z","v":1167934,"vw":130.683294},{"c":131.81,"h":132.46,"l":130,"n":25145,"o":130.28,"t":"2025-09-23T04:00:00Z","v":1462149,"vw":131.805902},{"c":131.85,"h":132.4999,"l":131.3,"n":25269,"o":131.3,"t":"2025-09-24T04:00:00Z","v":1540313,"vw":131.914838},{"c":131.57,"h":133.86,"l":131.065,"n":28266,"o":132.28,"t":"2025-09-25T04:00:00Z","v":1744576,"vw":131.778555},{"c":133.11,"h":134.117,"l":132.24,"n":20665,"o":132.66,"t":"2025-09-26T04:00:00Z","v":925876,"vw":133.142259},{"c":132.25,"h":133.13,"l":131.74,"n":22335,"o":133.13,"t":"2025-09-29T04:00:00Z","v":1002896,"vw":132.219959},{"c":133.39,"h":133.68,"l":132.13,"n":20558,"o":132.57,"t":"2025-09-30T04:00:00Z","v":969524,"vw":133.167997},{"c":132.9,"h":134.4,"l":132.45,"n":25001,"o":132.61,"t":"2025-10-01T04:00:00Z","v":1296439,"vw":133.309766},{"c":132.94,"h":133.18,"l":131.36,"n":22664,"o":132.19,"t":"2025-10-02T04:00:00Z","v":1007845,"vw":132.591761},{"c":133.46,"h":134.22,"l":132.6245,"n":21975,"o":132.69,"t":"2025-10-03T04:00:00Z","v":1052542,"vw":133.644138},{"c":132.54,"h":134.26,"l":132.09,"n":27402,"o":133.34,"t":"2025-10-06T04:00:00Z","v":1453864,"vw":132.838377},{"c":133.81,"h":133.9599,"l":132.114,"n":26118,"o":132.66,"t":"2025-10-07T04:00:00Z","v":1333382,"vw":133.467246},{"c":133.01,"h":135,"l":132.87,"n":19157,"o":134.63,"t":"2025-10-08T04:00:00Z","v":1069915,"vw":133.311003},{"c":130.13,"h":133.765,"l":129.71,"n":31001,"o":133.16,"t":"2025-10-09T04:00:00Z","v":1585204,"vw":130.600571},{"c":129.02,"h":131.5727,"l":128.82,"n":29273,"o":131.04,"t":"2025-10-10T04:00:00Z","v":1485409,"vw":129.505933},{"c":128.74,"h":129.715,"l":127.93,"n":22058,"o":128.67,"t":"2025-10-13T04:00:00Z","v":1012990,"vw":128.915678},{"c":131.18,"h":131.4,"l":128.865,"n":27827,"o":129.05,"t":"2025-10-14T04:00:00Z","v":1343843,"vw":130.775738},{"c":128.66,"h":130.77,"l":127.64,"n":29092,"o":130.41,"t":"2025-10-15T04:00:00Z","v":1744161,"vw":128.810201},{"c":123.99,"h":125.285,"l":123.58,"n":40563,"o":125.1,"t":"2025-10-16T04:00:00Z","v":2247244,"vw":124.318644},{"c":124.46,"h":125.31,"l":123.4801,"n":30039,"o":124.01,"t":"2025-10-17T04:00:00Z","v":1835414,"vw":124.426154},{"c":123.85,"h":125.29,"l":123.39,"n":27899,"o":125,"t":"2025-10-20T04:00:00Z","v":1481999,"vw":123.849346},{"c":125.1,"h":125.205,"l":123.14,"n":30311,"o":123.74,"t":"2025-10-21T04:00:00Z","v":1841202,"vw":124.790558},{"c":124.88,"h":126.04,"l":124.67,"n":26043,"o":125.79,"t":"2025-10-22T04:00:00Z","v":1559593,"vw":125.091536},{"c":125.25,"h":125.93,"l":124.32,"n":26346,"o":125.93,"t":"2025-10-23T04:00:00Z","v":1389445,"vw":125.116001},{"c":125.11,"h":125.72,"l":124.39,"n":28295,"o":125.72,"t":"2025-10-24T04:00:00Z","v":1460785,"vw":124.99582},{"c":124.97,"h":125.63,"l":123.96,"n":31434,"o":125.45,"t":"2025-10-27T04:00:00Z","v":1714730,"vw":124.773222},{"c":122.69,"h":123.55,"l":120.33,"n":43335,"o":121.39,"t":"2025-10-28T04:00:00Z","v":2553216,"vw":122.564665},{"c":122.36,"h":122.93,"l":120.68,"n":36666,"o":121.4,"t":"2025-10-29T04:00:00Z","v":2149438,"vw":122.219858},{"c":123.46,"h":124.08,"l":122.71,"n":29906,"o":122.72,"t":"2025-10-30T04:00:00Z","v":1319106,"vw":123.519607},{"c":124.18,"h":125,"l":122.33,"n":33656,"o":122.33,"t":"2025-10-31T04:00:00Z","v":1734733,"vw":124.226841},{"c":124.27,"h":124.37,"l":122.695,"n":29854,"o":123.68,"t":"2025-11-03T05:00:00Z","v":1371668,"vw":123.996123},{"c":127.94,"h":128.04,"l":124.345,"n":34330,"o":124.69,"t":"2025-11-04T05:00:00Z","v":1762115,"vw":126.913949},{"c":128.23,"h":129.9899,"l":128.01,"n":27532,"o":128.72,"t":"2025-11-05T05:00:00Z","v":1484600,"vw":128.511098},{"c":127.94,"h":129.445,"l":127.89,"n":24154,"o":128.42,"t":"2025-11-06T05:00:00Z","v":1007394,"vw":128.314368},{"c":129.41,"h":129.625,"l":128.34,"n":23741,"o":128.34,"t":"2025-11-07T05:00:00Z","v":1074717,"vw":129.205129},{"c":130.86,"h":131.22,"l":128.555,"n":26955,"o":128.56,"t":"2025-11-10T05:00:00Z","v":1275717,"vw":130.570344},{"c":131.17,"h":131.98,"l":130.66,"n":18157,"o":131.14,"t":"2025-11-11T05:00:00Z","v":833674,"vw":131.291011},{"c":132.67,"h":133.525,"l":130.92,"n":23455,"o":130.92,"t":"2025-11-12T05:00:00Z","v":1140749,"vw":132.731723},{"c":133.68,"h":134.24,"l":132.68,"n":27184,"o":132.92,"t":"2025-11-13T05:00:00Z","v":1379476,"vw":133.595376},{"c":133.85,"h":135.27,"l":133.43,"n":25309,"o":134.43,"t":"2025-11-14T05:00:00Z","v":1228106,"vw":133.980918},{"c":132.06,"h":134.78,"l":131.77,"n":27605,"o":134.57,"t":"2025-11-17T05:00:00Z","v":1466260,"vw":132.395742},{"c":133.12,"h":133.59,"l":131.08,"n":22729,"o":131.55,"t":"2025-11-18T05:00:00Z","v":928782,"vw":132.942806},{"c":132.18,"h":133.48,"l":131.4,"n":26395,"o":133.16,"t":"2025-11-19T05:00:00Z","v":1367662,"vw":132.178121},{"c":134.77,"h":135.24,"l":133.265,"n":29891,"o":133.96,"t":"2025-11-20T05:00:00Z","v":1822921,"vw":134.568441},{"c":136.45,"h":137.43,"l":134.64,"n":29769,"o":135.5,"t":"2025-11-21T05:00:00Z","v":1502982,"vw":136.38096},{"c":136.64,"h":137.485,"l":135.13,"n":31328,"o":137.04,"t":"2025-11-24T05:00:00Z","v":3168703,"vw":136.591051},{"c":137.57,"h":138.64,"l":137.04,"n":23650,"o":137.41,"t":"2025-11-25T05:00:00Z","v":1284815,"vw":137.739939},{"c":137.39,"h":138.555,"l":137.39,"n":21113,"o":137.9,"t":"2025-11-26T05:00:00Z","v":1055979,"vw":137.737399},{"c":137.03,"h":138.29,"l":137.03,"n":12883,"o":137.93,"t":"2025-11-28T05:00:00Z","v":630050,"vw":137.476957},{"c":135.5,"h":137.13,"l":135.15,"n":29479,"o":136.31,"t":"2025-12-01T05:00:00Z","v":1706017,"vw":135.852107},{"c":135.1,"h":135.68,"l":134.29,"n":24000,"o":135.22,"t":"2025-12-02T05:00:00Z","v":1837670,"vw":135.165039},{"c":133.04,"h":135.666,"l":132.67,"n":30646,"o":135.13,"t":"2025-12-03T05:00:00Z","v":1765376,"vw":133.319738},{"c":131.86,"h":133.7,"l":131.605,"n":28930,"o":132.5,"t":"2025-12-04T05:00:00Z","v":1566525,"vw":132.233762},{"c":129.43,"h":131.6,"l":129.07,"n":41348,"o":131.5,"t":"2025-12-05T05:00:00Z","v":2138566,"vw":129.752889},{"c":129.73,"h":130.34,"l":128.3,"n":31062,"o":129.72,"t":"2025-12-08T05:00:00Z","v":1415923,"vw":129.649287},{"c":130.04,"h":131.3599,"l":129.91,"n":23104,"o":130.21,"t":"2025-12-09T05:00:00Z","v":1029744,"vw":130.284281},{"c":130.24,"h":130.865,"l":129.74,"n":26560,"o":130.18,"t":"2025-12-10T05:00:00Z","v":1976297,"vw":130.287469},{"c":135.29,"h":136.065,"l":130.415,"n":41056,"o":130.93,"t":"2025-12-11T05:00:00Z","v":2292350,"vw":135.072384},{"c":135.3,"h":136.1399,"l":134.93,"n":26423,"o":135.79,"t":"2025-12-12T05:00:00Z","v":1495400,"vw":135.360929},{"c":138.67,"h":138.7,"l":135.44,"n":32031,"o":135.83,"t":"2025-12-15T05:00:00Z","v":2287171,"vw":137.904245},{"c":137.77,"h":139.92,"l":137.12,"n":30875,"o":139.29,"t":"2025-12-16T05:00:00Z","v":1828120,"vw":138.144891},{"c":138.36,"h":138.86,"l":137.17,"n":29225,"o":137.8,"t":"2025-12-17T05:00:00Z","v":1888198,"vw":138.378857},{"c":138.93,"h":139.325,"l":137.33,"n":26278,"o":137.62,"t":"2025-12-18T05:00:00Z","v":1598750,"vw":138.753034},{"c":139.01,"h":139.29,"l":138.21,"n":29497,"o":138.51,"t":"2025-12-19T05:00:00Z","v":4073222,"vw":138.904478},{"c":139.55,"h":140.375,"l":138.2,"n":22584,"o":138.2,"t":"2025-12-22T05:00:00Z","v":981118,"vw":139.581307},{"c":139.08,"h":140.5,"l":138.485,"n":19280,"o":139.89,"t":"2025-12-23T05:00:00Z","v":1123840,"vw":139.354081},{"c":139.72,"h":140.43,"l":138.31,"n":12685,"o":138.94,"t":"2025-12-24T05:00:00Z","v":674880,"vw":139.846132},{"c":138.67,"h":140.01,"l":138.52,"n":15959,"o":139.5,"t":"2025-12-26T05:00:00Z","v":510954,"vw":138.869476},{"c":138.81,"h":139.19,"l":138.265,"n":19770,"o":138.95,"t":"2025-12-29T05:00:00Z","v":877135,"vw":138.813741},{"c":138.84,"h":139.12,"l":138.385,"n":13501,"o":138.82,"t":"2025-12-30T05:00:00Z","v":484788,"vw":138.800393},{"c":137.8,"h":138.81,"l":137.78,"n":13697,"o":138.81,"t":"2025-12-31T05:00:00Z","v":719853,"vw":137.973366},{"c":137.11,"h":137.3,"l":135.89,"n":23983,"o":137.18,"t":"2026-01-02T05:00:00Z","v":1387985,"vw":136.820973},{"c":137.75,"h":138.61,"l":136.16,"n":28508,"o":136.21,"t":"2026-01-05T05:00:00Z","v":1553872,"vw":137.756398},{"c":136.93,"h":137.6682,"l":134.7245,"n":24687,"o":137.15,"t":"2026-01-06T05:00:00Z","v":1612304,"vw":136.621364},{"c":135.9,"h":137.065,"l":135.39,"n":25490,"o":136.67,"t":"2026-01-07T05:00:00Z","v":1281216,"vw":136.135615},{"c":137.91,"h":138.18,"l":135.99,"n":26990,"o":136.34,"t":"2026-01-08T05:00:00Z","v":1647829,"vw":137.656366},{"c":136.26,"h":138.62,"l":136.185,"n":23308,"o":137.74,"t":"2026-01-09T05:00:00Z","v":1125507,"vw":136.932516},{"c":135.24,"h":136.51,"l":134.83,"n":21152,"o":135.94,"t":"2026-01-12T05:00:00Z","v":1186636,"vw":135.351382},{"c":131.85,"h":135.71,"l":131.26,"n":32683,"o":135.04,"t":"2026-01-13T05:00:00Z","v":1869402,"vw":132.46234},{"c":131.93,"h":133.1,"l":131.44,"n":27628,"o":132.17,"t":"2026-01-14T05:00:00Z","v":1469498,"vw":132.001701},{"c":130.82,"h":132.74,"l":130.415,"n":28242,"o":131.87,"t":"2026-01-15T05:00:00Z","v":1418684,"vw":131.23767},{"c":129.59,"h":130.765,"l":129.04,"n":26714,"o":130.28,"t":"2026-01-16T05:00:00Z","v":1589802,"vw":129.672352},{"c":128.8,"h":130.193,"l":128.58,"n":29013,"o":128.86,"t":"2026-01-20T05:00:00Z","v":1248276,"vw":129.047658},{"c":129.56,"h":130.643,"l":127.88,"n":36166,"o":129.32,"t":"2026-01-21T05:00:00Z","v":1842495,"vw":129.402321},{"c":129.95,"h":129.97,"l":128.45,"n":28756,"o":129.67,"t":"2026-01-22T05:00:00Z","v":1532851,"vw":129.643017},{"c":128.62,"h":130.36,"l":127.62,"n":29266,"o":129.37,"t":"2026-01-23T05:00:00Z","v":1843317,"vw":128.554537},{"c":130.74,"h":131.12,"l":129.06,"n":25315,"o":129.06,"t":"2026-01-26T05:00:00Z","v":1153894,"vw":130.558499},{"c":130.31,"h":131.05,"l":129.105,"n":28417,"o":130.76,"t":"2026-01-27T05:00:00Z","v":1171193,"vw":130.102265},{"c":130.67,"h":131.3,"l":129.01,"n":26147,"o":129.41,"t":"2026-01-28T05:00:00Z","v":1158472,"vw":130.503797},{"c":132.37,"h":132.8,"l":130.8,"n":30660,"o":131.5,"t":"2026-01-29T05:00:00Z","v":1511468,"vw":131.970458},{"c":135.06,"h":135.08,"l":131.82,"n":36845,"o":134.62,"t":"2026-01-30T05:00:00Z","v":2032149,"vw":134.204695},{"c":137.17,"h":137.17,"l":135,"n":41782,"o":136.12,"t":"2026-02-02T05:00:00Z","v":2162071,"vw":136.640688},{"c":138.44,"h":139.66,"l":136.18,"n":36157,"o":137.2,"t":"2026-02-03T05:00:00Z","v":1990719,"vw":138.417217},{"c":140.86,"h":141.53,"l":138.79,"n":41470,"o":138.93,"t":"2026-02-04T05:00:00Z","v":2263899,"vw":140.77269},{"c":142.3,"h":143.7,"l":141.2,"n":34755,"o":141.96,"t":"2026-02-05T05:00:00Z","v":1747226,"vw":142.484115},{"c":142.56,"h":144.5,"l":141.24,"n":31152,"o":143.05,"t":"2026-02-06T05:00:00Z","v":1664703,"vw":142.365749},{"c":139.38,"h":143.57,"l":138.98,"n":29188,"o":142.29,"t":"2026-02-09T05:00:00Z","v":1377072,"vw":140.341516},{"c":141.63,"h":142.07,"l":138.93,"n":32704,"o":139.27,"t":"2026-02-10T05:00:00Z","v":2034448,"vw":140.702483},{"c":142.02,"h":142.35,"l":139.92,"n":24981,"o":141.43,"t":"2026-02-11T05:00:00Z","v":1558917,"vw":141.716747},{"c":141.89,"h":143.795,"l":141.53,"n":32194,"o":143.01,"t":"2026-02-12T05:00:00Z","v":1585414,"vw":142.453783},{"c":141.25,"h":142.28,"l":139.6,"n":24482,"o":141.03,"t":"2026-02-13T05:00:00Z","v":1247648,"vw":141.08333},{"c":143.53,"h":143.98,"l":142.285,"n":24783,"o":142.87,"t":"2026-02-17T05:00:00Z","v":1281509,"vw":143.456187},{"c":141.26,"h":143.74,"l":139.98,"n":34728,"o":143.16,"t":"2026-02-18T05:00:00Z","v":2456053,"vw":141.072451},{"c":140.31,"h":142.365,"l":139.87,"n":26511,"o":141.23,"t":"2026-02-19T05:00:00Z","v":1147772,"vw":140.471092},{"c":142.19,"h":142.24,"l":139.86,"n":25676,"o":141.64,"t":"2026-02-20T05:00:00Z","v":1522784,"vw":141.584836},{"c":140.54,"h":143.62,"l":140.36,"n":34061,"o":142.45,"t":"2026-02-23T05:00:00Z","v":1694110,"vw":140.842081},{"c":140.54,"h":141.295,"l":138.97,"n":27423,"o":140,"t":"2026-02-24T05:00:00Z","v":1743272,"vw":140.411051},{"c":141.06,"h":141.23,"l":139.23,"n":25291,"o":140.54,"t":"2026-02-25T05:00:00Z","v":1103193,"vw":140.783587},{"c":141.07,"h":142.81,"l":140.685,"n":26839,"o":141.74,"t":"2026-02-26T05:00:00Z","v":1285997,"vw":141.240616},{"c":140.83,"h":141.89,"l":139.13,"n":39720,"o":141.64,"t":"2026-02-27T05:00:00Z","v":3944801,"vw":140.678636},{"c":141.86,"h":142.45,"l":139.1201,"n":27727,"o":139.53,"t":"2026-03-02T05:00:00Z","v":1420320,"vw":141.546871},{"c":141.08,"h":141.54,"l":138.745,"n":30219,"o":140,"t":"2026-03-03T05:00:00Z","v":1425037,"vw":140.551485},{"c":142.17,"h":142.5,"l":139.375,"n":30551,"o":140.71,"t":"2026-03-04T05:00:00Z","v":1386225,"vw":141.723471},{"c":139.68,"h":142.145,"l":139.56,"n":32732,"o":141.25,"t":"2026-03-05T05:00:00Z","v":2054192,"vw":140.105964},{"c":139.25,"h":139.36,"l":136.555,"n":25129,"o":138.45,"t":"2026-03-06T05:00:00Z","v":1125109,"vw":138.565739},{"c":137.95,"h":138.37,"l":136.06,"n":28202,"o":138.24,"t":"2026-03-09T04:00:00Z","v":1618830,"vw":137.396252},{"c":137.25,"h":139.215,"l":136.95,"n":24514,"o":137.83,"t":"2026-03-10T04:00:00Z","v":1124121,"vw":137.723788},{"c":134.96,"h":136.765,"l":134.78,"n":35497,"o":136.59,"t":"2026-03-11T04:00:00Z","v":2229191,"vw":135.318809},{"c":134.41,"h":135.39,"l":132.17,"n":36279,"o":132.73,"t":"2026-03-12T04:00:00Z","v":1865211,"vw":134.413437},{"c":132.93,"h":136.12,"l":132.53,"n":49167,"o":136.09,"t":"2026-03-13T04:00:00Z","v":3002381,"vw":133.669438},{"c":134.75,"h":136.8299,"l":133.79,"n":28546,"o":133.79,"t":"2026-03-16T04:00:00Z","v":1284758,"vw":135.153708},{"c":135.33,"h":136.83,"l":135.27,"n":22826,"o":136.33,"t":"2026-03-17T04:00:00Z","v":1059008,"vw":135.628884},{"c":132.71,"h":135.38,"l":132.46,"n":25207,"o":135,"t":"2026-03-18T04:00:00Z","v":1166983,"vw":133.1877},{"c":131.36,"h":133.41,"l":130.8501,"n":29513,"o":132.8,"t":"2026-03-19T04:00:00Z","v":1487955,"vw":131.521701},{"c":132.65,"h":132.96,"l":130.75,"n":24784,"o":131.47,"t":"2026-03-20T04:00:00Z","v":2414467,"vw":132.368214},{"c":135.43,"h":136.08,"l":134.31,"n":30889,"o":135.03,"t":"2026-03-23T04:00:00Z","v":1596258,"vw":135.385117},{"c":135.41,"h":136.9,"l":134.88,"n":21976,"o":134.88,"t":"2026-03-24T04:00:00Z","v":1617422,"vw":135.700553},{"c":134.1,"h":136.74,"l":134,"n":27076,"o":136.01,"t":"2026-03-25T04:00:00Z","v":1187216,"vw":134.471247},{"c":134.89,"h":135.2,"l":133.77,"n":23669,"o":134.14,"t":"2026-03-26T04:00:00Z","v":1172910,"vw":134.765395},{"c":132.32,"h":135.18,"l":131.985,"n":22305,"o":134.97,"t":"2026-03-27T04:00:00Z","v":1259742,"vw":133.440366},{"c":134.44,"h":135.09,"l":132.12,"n":22231,"o":132.12,"t":"2026-03-30T04:00:00Z","v":1185981,"vw":134.310449},{"c":135.23,"h":136.05,"l":133.19,"n":23393,"o":135.8,"t":"2026-03-31T04:00:00Z","v":1424847,"vw":135.038541},{"c":134.65,"h":135.745,"l":134.185,"n":25109,"o":134.89,"t":"2026-04-01T04:00:00Z","v":1290809,"vw":134.814819},{"c":136.19,"h":136.53,"l":134.325,"n":22668,"o":134.67,"t":"2026-04-02T04:00:00Z","v":1023410,"vw":135.987072},{"c":136.42,"h":136.46,"l":135.32,"n":21845,"o":135.99,"t":"2026-04-06T04:00:00Z","v":1141705,"vw":136.150605},{"c":135.76,"h":136.8,"l":135.3205,"n":22834,"o":136.22,"t":"2026-04-07T04:00:00Z","v":1240598,"vw":135.963006},{"c":138.9,"h":139.045,"l":136.07,"n":30645,"o":136.25,"t":"2026-04-08T04:00:00Z","v":1262911,"vw":138.283118},{"c":140.4,"h":141.5,"l":137.73,"n":24537,"o":138.21,"t":"2026-04-09T04:00:00Z","v":1235517,"vw":140.406965},{"c":137.23,"h":140.07,"l":136.36,"n":25061,"o":140.01,"t":"2026-04-10T04:00:00Z","v":1236812,"vw":137.544513},{"c":139.07,"h":139.21,"l":136.86,"n":19949,"o":136.86,"t":"2026-04-13T04:00:00Z","v":1166640,"vw":138.677314},{"c":138.77,"h":139.235,"l":137.24,"n":25340,"o":138.12,"t":"2026-04-14T04:00:00Z","v":1232107,"vw":138.766937},{"c":138.75,"h":139.815,"l":137.6,"n":23380,"o":138.56,"t":"2026-04-15T04:00:00Z","v":1055218,"vw":138.813926},{"c":138.28,"h":138.77,"l":136.9,"n":27052,"o":137.92,"t":"2026-04-16T04:00:00Z","v":1429929,"vw":137.961318},{"c":139.84,"h":140.94,"l":137.28,"n":32487,"o":138.1,"t":"2026-04-17T04:00:00Z","v":1662093,"vw":139.701847},{"c":138.94,"h":141.61,"l":138.49,"n":21534,"o":139.89,"t":"2026-04-20T04:00:00Z","v":1105690,"vw":139.519183},{"c":139.15,"h":139.97,"l":138.26,"n":21373,"o":139.3,"t":"2026-04-21T04:00:00Z","v":1355133,"vw":139.227617},{"c":138.11,"h":139.015,"l":136.5,"n":26814,"o":138.95,"t":"2026-04-22T04:00:00Z","v":1270504,"vw":137.700305},{"c":139.61,"h":140.11,"l":138.235,"n":26805,"o":138.69,"t":"2026-04-23T04:00:00Z","v":1310150,"vw":139.622563},{"c":134.45,"h":138.96,"l":134.4,"n":43488,"o":137.93,"t":"2026-04-24T04:00:00Z","v":2566869,"vw":136.033681},{"c":136.71,"h":137.56,"l":133.8,"n":31630,"o":133.8,"t":"2026-04-27T04:00:00Z","v":1715289,"vw":136.79813},{"c":138.79,"h":139.88,"l":137.83,"n":28204,"o":137.99,"t":"2026-04-28T04:00:00Z","v":1559070,"vw":138.953978},{"c":136.64,"h":138.9918,"l":135.76,"n":23637,"o":138.13,"t":"2026-04-29T04:00:00Z","v":1322996,"vw":136.553555},{"c":136.81,"h":137.86,"l":134.555,"n":33321,"o":135.47,"t":"2026-04-30T04:00:00Z","v":2582145,"vw":136.962991},{"c":135.81,"h":138.86,"l":135.79,"n":33301,"o":137.58,"t":"2026-05-01T04:00:00Z","v":1664437,"vw":136.832798},{"c":133.81,"h":136.11,"l":133.34,"n":28990,"o":134.62,"t":"2026-05-04T04:00:00Z","v":1389938,"vw":134.08351},{"c":134.15,"h":134.875,"l":133.65,"n":28400,"o":133.92,"t":"2026-05-05T04:00:00Z","v":1525821,"vw":134.253249},{"c":133.49,"h":135.355,"l":132.89,"n":28899,"o":134.71,"t":"2026-05-06T04:00:00Z","v":1408595,"vw":133.787438},{"c":132.67,"h":134.1,"l":132.08,"n":33961,"o":132.94,"t":"2026-05-07T04:00:00Z","v":1877515,"vw":132.693643},{"c":132.02,"h":133.37,"l":131.65,"n":23066,"o":132.95,"t":"2026-05-08T04:00:00Z","v":1086728,"vw":132.19811},{"c":132.11,"h":133.03,"l":131.075,"n":30364,"o":132.64,"t":"2026-05-11T04:00:00Z","v":1334857,"vw":131.948577},{"c":133.11,"h":134.2557,"l":131.826,"n":26915,"o":132.72,"t":"2026-05-12T04:00:00Z","v":1231686,"vw":133.234177},{"c":132.63,"h":134.3,"l":131.44,"n":24020,"o":132.37,"t":"2026-05-13T04:00:00Z","v":1382893,"vw":132.635561},{"c":134.26,"h":134.47,"l":133.17,"n":24907,"o":133.48,"t":"2026-05-14T04:00:00Z","v":1048961,"vw":134.054781},{"c":133.92,"h":135.52,"l":133.57,"n":22723,"o":134.77,"t":"2026-05-15T04:00:00Z","v":1291366,"vw":134.24953},{"c":136.56,"h":136.92,"l":133.36,"n":29657,"o":133.88,"t":"2026-05-18T04:00:00Z","v":1638341,"vw":136.271146},{"c":135.02,"h":136.625,"l":134.5,"n":49914,"o":136.12,"t":"2026-05-19T04:00:00Z","v":3544411,"vw":135.526126},{"c":136.69,"h":136.7,"l":133.69,"n":34152,"o":135.29,"t":"2026-05-20T04:00:00Z","v":2138639,"vw":136.081565},{"c":136.02,"h":137.09,"l":134.18,"n":31961,"o":135.81,"t":"2026-05-21T04:00:00Z","v":1828860,"vw":136.067153},{"c":136.02,"h":137.17,"l":135.945,"n":22399,"o":136.1,"t":"2026-05-22T04:00:00Z","v":1067288,"vw":136.222944},{"c":135.36,"h":136.8899,"l":134.71,"n":26437,"o":135.94,"t":"2026-05-26T04:00:00Z","v":1533865,"vw":135.313999},{"c":131.69,"h":136.14,"l":131.49,"n":30292,"o":135.13,"t":"2026-05-27T04:00:00Z","v":1386055,"vw":132.492888},{"c":128.97,"h":131.61,"l":128.64,"n":31803,"o":130.46,"t":"2026-05-28T04:00:00Z","v":1603627,"vw":129.366234},{"c":127.13,"h":129.2,"l":126.61,"n":32842,"o":128.36,"t":"2026-05-29T04:00:00Z","v":3262093,"vw":127.455616},{"c":126.57,"h":127.225,"l":125.59,"n":33023,"o":125.59,"t":"2026-06-01T04:00:00Z","v":1880541,"vw":126.478572},{"c":127.17,"h":128.74,"l":126.29,"n":29856,"o":126.65,"t":"2026-06-02T04:00:00Z","v":2183805,"vw":127.506011},{"c":125.94,"h":128.54,"l":125.62,"n":32990,"o":126.09,"t":"2026-06-03T04:00:00Z","v":2170152,"vw":126.324244},{"c":127.33,"h":129.4825,"l":126.95,"n":32892,"o":127.69,"t":"2026-06-04T04:00:00Z","v":3304080,"vw":127.543781},{"c":132.14,"h":132.31,"l":128.43,"n":32808,"o":128.43,"t":"2026-06-05T04:00:00Z","v":1544964,"vw":131.436922},{"c":127.59,"h":131.21,"l":127.53,"n":33000,"o":130.75,"t":"2026-06-08T04:00:00Z","v":1873089,"vw":128.584429},{"c":128.97,"h":130.235,"l":127.52,"n":35050,"o":128.06,"t":"2026-06-09T04:00:00Z","v":1964974,"vw":128.926679},{"c":129.26,"h":131.43,"l":129.06,"n":29765,"o":129.94,"t":"2026-06-10T04:00:00Z","v":1689835,"vw":129.59376},{"c":128.4,"h":130.12,"l":128.29,"n":34170,"o":130.05,"t":"2026-06-11T04:00:00Z","v":1938643,"vw":128.863264},{"c":129.62,"h":129.68,"l":127.405,"n":25708,"o":128.55,"t":"2026-06-12T04:00:00Z","v":1325880,"vw":129.256454},{"c":129.82,"h":130.58,"l":129.15,"n":26414,"o":129.63,"t":"2026-06-15T04:00:00Z","v":1513034,"vw":129.717226},{"c":131.02,"h":132.03,"l":130.12,"n":23020,"o":130.49,"t":"2026-06-16T04:00:00Z","v":1081918,"vw":131.022162},{"c":129.64,"h":131.5,"l":129.03,"n":28518,"o":129.92,"t":"2026-06-17T04:00:00Z","v":1528782,"vw":129.867507},{"c":128.25,"h":131.12,"l":127.91,"n":30583,"o":131.12,"t":"2026-06-18T04:00:00Z","v":3929410,"vw":128.529172},{"c":129.5,"h":130.39,"l":128.0001,"n":35036,"o":129.01,"t":"2026-06-22T04:00:00Z","v":2061396,"vw":129.466924},{"c":131.33,"h":131.59,"l":129.21,"n":37692,"o":130.5,"t":"2026-06-23T04:00:00Z","v":2562070,"vw":130.964496},{"c":132.32,"h":133.205,"l":130.69,"n":32028,"o":131.87,"t":"2026-06-24T04:00:00Z","v":1942851,"vw":132.210741},{"c":130.37,"h":134.08,"l":130.17,"n":24869,"o":132.57,"t":"2026-06-25T04:00:00Z","v":1148789,"vw":130.973111},{"c":133.89,"h":134.06,"l":131.175,"n":29239,"o":131.94,"t":"2026-06-26T04:00:00Z","v":2381482,"vw":133.53481},{"c":133.49,"h":134,"l":132.77,"n":24777,"o":133.38,"t":"2026-06-29T04:00:00Z","v":1075903,"vw":133.381381},{"c":132.52,"h":133.76,"l":132.31,"n":23138,"o":133.76,"t":"2026-06-30T04:00:00Z","v":1306861,"vw":132.735192},{"c":133.89,"h":135.385,"l":132.52,"n":34561,"o":132.86,"t":"2026-07-01T04:00:00Z","v":1949259,"vw":134.013089},{"c":137.85,"h":137.89,"l":133.92,"n":39397,"o":135.18,"t":"2026-07-02T04:00:00Z","v":1787497,"vw":137.321052},{"c":137.64,"h":137.9,"l":136.54,"n":27295,"o":137.9,"t":"2026-07-06T04:00:00Z","v":1298650,"vw":137.498183},{"c":139.64,"h":141.3,"l":138.895,"n":34198,"o":139.11,"t":"2026-07-07T04:00:00Z","v":2052763,"vw":139.850657},{"c":138.74,"h":139.745,"l":138.15,"n":34367,"o":139.14,"t":"2026-07-08T04:00:00Z","v":1966480,"vw":138.798222},{"c":138.52,"h":139.96,"l":138.18,"n":25881,"o":139.85,"t":"2026-07-09T04:00:00Z","v":1283266,"vw":138.698027},{"c":138.78,"h":138.92,"l":137.24,"n":23636,"o":138.47,"t":"2026-07-10T04:00:00Z","v":1052654,"vw":138.4488},{"c":140.78,"h":140.88,"l":138.77,"n":25287,"o":139.85,"t":"2026-07-13T04:00:00Z","v":1418955,"vw":140.429103},{"c":138.15,"h":140.875,"l":138.05,"n":25125,"o":139.2,"t":"2026-07-14T04:00:00Z","v":1195291,"vw":138.647865},{"c":134.5,"h":135.96,"l":131.84,"n":32801,"o":134.95,"t":"2026-07-15T04:00:00Z","v":1559112,"vw":134.603055},{"c":136.65,"h":137.15,"l":134.2,"n":25431,"o":134.74,"t":"2026-07-16T04:00:00Z","v":1407804,"vw":136.335921},{"c":140.26,"h":141.99,"l":137.54,"n":35587,"o":137.54,"t":"2026-07-17T04:00:00Z","v":1896505,"vw":140.176631},{"c":140.5,"h":141.3,"l":139.89,"n":32848,"o":140.3,"t":"2026-07-20T04:00:00Z","v":1761660,"vw":140.520168},{"c":141.98,"h":142.15,"l":139.33,"n":29395,"o":140.17,"t":"2026-07-21T04:00:00Z","v":1957965,"vw":141.277437},{"c":140.84,"h":141.97,"l":139,"n":28730,"o":139,"t":"2026-07-22T04:00:00Z","v":1547514,"vw":140.678867},{"c":142.18,"h":143,"l":139.82,"n":31564,"o":140.84,"t":"2026-07-23T04:00:00Z","v":1679896,"vw":142.018802},{"c":140.53,"h":141.57,"l":134.16,"n":46424,"o":136.93,"t":"2026-07-24T04:00:00Z","v":2580396,"vw":139.719051},{"c":140.14,"h":141.92,"l":139.69,"n":44742,"o":140.8,"t":"2026-07-27T04:00:00Z","v":2573757,"vw":140.4929},{"c":143.42,"h":143.72,"l":140.91,"n":35522,"o":142,"t":"2026-07-28T04:00:00Z","v":1935162,"vw":143.11879},{"c":145.68,"h":145.81,"l":142.51,"n":36978,"o":142.97,"t":"2026-07-29T04:00:00Z","v":1775803,"vw":145.278978},{"c":143.05,"h":146.065,"l":141.1,"n":30392,"o":145,"t":"2026-07-30T04:00:00Z","v":1505994,"vw":143.029256},{"c":141.91,"h":143.55,"l":141.83,"n":24948,"o":142.37,"t":"2026-07-31T04:00:00Z","v":1131827,"vw":142.365872},{"c":142.9,"h":143.98,"l":141.16,"n":41257,"o":142.19,"t":"2026-08-03T04:00:00Z","v":2245182,"vw":142.622412},{"c":142.05,"h":142.4,"l":140.28,"n":33180,"o":140.99,"t":"2026-08-04T04:00:00Z","v":2226232,"vw":141.866313},{"c":143.6,"h":143.78,"l":141.99,"n":28453,"o":141.99,"t":"2026-08-05T04:00:00Z","v":1440902,"vw":143.208304},{"c":144.51,"h":145.04,"l":142.87,"n":23097,"o":144.5,"t":"2026-08-06T04:00:00Z","v":1199751,"vw":144.216829},{"c":143.28,"h":144.42,"l":142.16,"n":21205,"o":143.88,"t":"2026-08-07T04:00:00Z","v":1474205,"vw":143.301811},{"c":141.15,"h":143.608,"l":140.36,"n":29111,"o":142.33,"t":"2026-08-10T04:00:00Z","v":1516126,"vw":141.43027},{"c":139.08,"h":141.36,"l":139.03,"n":24426,"o":140.69,"t":"2026-08-11T04:00:00Z","v":1008759,"vw":139.702164},{"c":137.44,"h":139.58,"l":137.26,"n":24881,"o":137.61,"t":"2026-08-12T04:00:00Z","v":1170809,"vw":137.968871},{"c":137.81,"h":139.07,"l":136.62,"n":22107,"o":137.94,"t":"2026-08-13T04:00:00Z","v":1173929,"vw":137.629824},{"c":138.02,"h":138.525,"l":136.71,"n":19357,"o":137.57,"t":"2026-08-14T04:00:00Z","v":895466,"vw":138.054917},{"c":136.71,"h":139.18,"l":136.6248,"n":23942,"o":137.64,"t":"2026-08-17T04:00:00Z","v":960791,"vw":137.108869},{"c":138.96,"h":139.39,"l":137.79,"n":27785,"o":139.37,"t":"2026-08-18T04:00:00Z","v":1403263,"vw":138.82632},{"c":137.53,"h":140,"l":137.5,"n":25748,"o":139.26,"t":"2026-08-19T04:00:00Z","v":1789996,"vw":137.988155},{"c":137.12,"h":138.025,"l":136.39,"n":22580,"o":137.05,"t":"2026-08-20T04:00:00Z","v":905296,"vw":137.277143},{"c":136.1,"h":138.43,"l":136,"n":29842,"o":137.36,"t":"2026-08-21T04:00:00Z","v":2794059,"vw":136.733695},{"c":138.98,"h":139.51,"l":137.38,"n":25535,"o":137.38,"t":"2026-08-24T04:00:00Z","v":991665,"vw":138.968291},{"c":138.22,"h":139.524,"l":137.61,"n":19658,"o":138.77,"t":"2026-08-25T04:00:00Z","v":1084628,"vw":138.198567},{"c":139.86,"h":140.31,"l":138.02,"n":21752,"o":138.57,"t":"2026-08-26T04:00:00Z","v":1207331,"vw":139.843712},{"c":137.8,"h":138.97,"l":136.49,"n":18305,"o":138.63,"t":"2026-08-27T04:00:00Z","v":1256656,"vw":137.787769},{"c":138.55,"h":138.8775,"l":137.71,"n":18068,"o":138.23,"t":"2026-08-28T04:00:00Z","v":875387,"vw":138.449372},{"c":137.38,"h":138.745,"l":137.33,"n":22518,"o":138.48,"t":"2026-08-31T04:00:00Z","v":2050638,"vw":137.613228},{"c":137.13,"h":138.69,"l":136.28,"n":22222,"o":137.81,"t":"2026-09-01T04:00:00Z","v":981634,"vw":137.157354},{"c":137.21,"h":138.54,"l":136.91,"n":22582,"o":137.82,"t":"2026-09-02T04:00:00Z","v":1138819,"vw":137.388634},{"c":140,"h":140.405,"l":138.21,"n":23370,"o":138.21,"t":"2026-09-03T04:00:00Z","v":1130205,"vw":139.841765},{"c":138.37,"h":139.65,"l":138.04,"n":22770,"o":138.93,"t":"2026-09-04T04:00:00Z","v":1607001,"vw":138.575957},{"c":135.66,"h":137.55,"l":135.64,"n":25581,"o":136.32,"t":"2026-09-08T04:00:00Z","v":1118410,"vw":136.287439},{"c":136.56,"h":136.88,"l":134.2445,"n":27411,"o":134.91,"t":"2026-09-09T04:00:00Z","v":1168068,"vw":136.294386},{"c":136.8,"h":138.5,"l":135.64,"n":27803,"o":137.98,"t":"2026-09-10T04:00:00Z","v":1419316,"vw":136.538761},{"c":136.36,"h":138.19,"l":135.71,"n":24204,"o":138.19,"t":"2026-09-11T04:00:00Z","v":1175920,"vw":136.298051},{"c":137.59,"h":138.65,"l":136.94,"n":27211,"o":138.09,"t":"2026-09-14T04:00:00Z","v":1205966,"vw":137.531545},{"c":136.03,"h":137.51,"l":135.495,"n":33311,"o":137.51,"t":"2026-09-15T04:00:00Z","v":1809184,"vw":135.980136},{"c":134.94,"h":136.4,"l":134.62,"n":32130,"o":135.55,"t":"2026-09-16T04:00:00Z","v":2076086,"vw":135.209647},{"c":133.14,"h":135.68,"l":132.76,"n":30698,"o":135.37,"t":"2026-09-17T04:00:00Z","v":1477370,"vw":133.401457},{"c":131.89,"h":132.78,"l":131.16,"n":36086,"o":132.25,"t":"2026-09-18T04:00:00Z","v":4938628,"vw":131.965506},{"c":130.73,"h":132.37,"l":130.72,"n":27293,"o":131.69,"t":"2026-09-21T04:00:00Z","v":1665863,"vw":131.143106},{"c":128.73,"h":130.73,"l":128.59,"n":30072,"o":130.63,"t":"2026-09-22T04:00:00Z","v":1717167,"vw":129.038372},{"c":126.59,"h":129.685,"l":126.47,"n":30028,"o":128.06,"t":"2026-09-23T04:00:00Z","v":1761713,"vw":127.186579},{"c":125.69,"h":127.79,"l":125.52,"n":24378,"o":127.08,"t":"2026-09-24T04:00:00Z","v":1391724,"vw":126.034225},{"c":124.23,"h":125.9,"l":124.09,"n":29831,"o":125.46,"t":"2026-09-25T04:00:00Z","v":1671989,"vw":124.421887},{"c":126.04,"h":126.34,"l":123.83,"n":35976,"o":124.39,"t":"2026-09-28T04:00:00Z","v":2062712,"vw":125.885505},{"c":125.85,"h":126.465,"l":124.81,"n":31478,"o":124.96,"t":"2026-09-29T04:00:00Z","v":1562703,"vw":125.619091},{"c":122.36,"h":125.175,"l":122.36,"n":34508,"o":124.36,"t":"2026-09-30T04:00:00Z","v":2764558,"vw":122.934074},{"c":125.74,"h":126.19,"l":120.42,"n":44726,"o":120.42,"t":"2026-10-01T04:00:00Z","v":2718864,"vw":124.933145},{"c":126.05,"h":126.32,"l":124.76,"n":30861,"o":125.76,"t":"2026-10-02T04:00:00Z","v":1585728,"vw":125.796222},{"c":126.21,"h":127.26,"l":125.69,"n":40586,"o":125.69,"t":"2026-10-05T04:00:00Z","v":2417159,"vw":126.455883},{"c":126.79,"h":127.93,"l":125.83,"n":26379,"o":126.09,"t":"2026-10-06T04:00:00Z","v":1368857,"vw":126.880336},{"c":126.92,"h":127.84,"l":126.205,"n":28605,"o":126.58,"t":"2026-10-07T04:00:00Z","v":1400749,"vw":127.22648},{"c":129.48,"h":130.02,"l":127.08,"n":27875,"o":127.17,"t":"2026-10-08T04:00:00Z","v":1619897,"vw":128.968751},{"c":129.11,"h":130.5159,"l":128.95,"n":25626,"o":129,"t":"2026-10-09T04:00:00Z","v":1324255,"vw":129.337249},{"c":130.19,"h":130.81,"l":129.71,"n":22557,"o":130.08,"t":"2026-10-12T04:00:00Z","v":1161088,"vw":130.271083},{"c":131.19,"h":131.68,"l":130.05,"n":28064,"o":131.26,"t":"2026-10-13T04:00:00Z","v":1750343,"vw":131.137777},{"c":131.96,"h":132.145,"l":129.36,"n":29149,"o":130.47,"t":"2026-10-14T04:00:00Z","v":1563980,"vw":131.488493},{"c":132.81,"h":134.66,"l":131.67,"n":35512,"o":133.64,"t":"2026-10-15T04:00:00Z","v":1835715,"vw":132.709629},{"c":135.12,"h":135.22,"l":132.5,"n":27149,"o":132.8,"t":"2026-10-16T04:00:00Z","v":1510134,"vw":134.588641},{"c":134.33,"h":135.17,"l":133.67,"n":23504,"o":134.16,"t":"2026-10-19T04:00:00Z","v":1190396,"vw":134.308669},{"c":136.39,"h":137.055,"l":135.64,"n":23055,"o":135.76,"t":"2026-10-20T04:00:00Z","v":1445540,"vw":136.215804},{"c":135.82,"h":137,"l":135.38,"n":24425,"o":136.54,"t":"2026-10-21T04:00:00Z","v":1200577,"vw":135.842105},{"c":139.45,"h":139.72,"l":136.395,"n":23021,"o":136.59,"t":"2026-10-22T04:00:00Z","v":1248931,"vw":139.020458}],"volatilityBars":[{"c":129.535,"h":130.73,"l":129.16,"n":816,"o":130.63,"t":"2026-09-22T13:30:00Z","v":31914,"vw":130.032153},{"c":129.82,"h":129.91,"l":129.31,"n":693,"o":129.38,"t":"2026-09-22T13:45:00Z","v":17280,"vw":129.603759},{"c":129.58,"h":130.34,"l":129.57,"n":992,"o":129.95,"t":"2026-09-22T14:00:00Z","v":26733,"vw":129.973467},{"c":129.1,"h":129.575,"l":129.1,"n":1080,"o":129.52,"t":"2026-09-22T14:15:00Z","v":26234,"vw":129.435818},{"c":129.39,"h":129.48,"l":128.855,"n":1212,"o":129.085,"t":"2026-09-22T14:30:00Z","v":27652,"vw":129.128218},{"c":129.07,"h":129.43,"l":129.07,"n":1052,"o":129.32,"t":"2026-09-22T14:45:00Z","v":38858,"vw":129.293854},{"c":128.8,"h":129.27,"l":128.8,"n":916,"o":129.16,"t":"2026-09-22T15:00:00Z","v":24620,"vw":129.10235},{"c":128.735,"h":128.95,"l":128.6,"n":1075,"o":128.81,"t":"2026-09-22T15:15:00Z","v":32413,"vw":128.810654},{"c":128.8,"h":128.93,"l":128.59,"n":1343,"o":128.78,"t":"2026-09-22T15:30:00Z","v":43799,"vw":128.793636},{"c":128.99,"h":129.11,"l":128.73,"n":792,"o":128.85,"t":"2026-09-22T15:45:00Z","v":17860,"vw":128.957023},{"c":129.32,"h":129.32,"l":128.98,"n":977,"o":128.98,"t":"2026-09-22T16:00:00Z","v":41002,"vw":129.0396},{"c":129.59,"h":129.59,"l":129.13,"n":823,"o":129.265,"t":"2026-09-22T16:15:00Z","v":31554,"vw":129.189127},{"c":129.51,"h":129.65,"l":129.48,"n":703,"o":129.575,"t":"2026-09-22T16:30:00Z","v":17713,"vw":129.564953},{"c":129.6,"h":129.63,"l":129.42,"n":622,"o":129.52,"t":"2026-09-22T16:45:00Z","v":15839,"vw":129.52377},{"c":129.69,"h":129.77,"l":129.4801,"n":945,"o":129.585,"t":"2026-09-22T17:00:00Z","v":43454,"vw":129.604828},{"c":129.135,"h":129.685,"l":128.93,"n":1540,"o":129.685,"t":"2026-09-22T17:15:00Z","v":72098,"vw":129.385157},{"c":129.61,"h":129.7225,"l":129.11,"n":941,"o":129.135,"t":"2026-09-22T17:30:00Z","v":34226,"vw":129.39158},{"c":129.78,"h":129.9,"l":129.63,"n":1041,"o":129.63,"t":"2026-09-22T17:45:00Z","v":57469,"vw":129.753344},{"c":129.21,"h":129.75,"l":129.21,"n":784,"o":129.75,"t":"2026-09-22T18:00:00Z","v":26406,"vw":129.497603},{"c":129.11,"h":129.42,"l":129.11,"n":652,"o":129.28,"t":"2026-09-22T18:15:00Z","v":18977,"vw":129.291601},{"c":129.15,"h":129.295,"l":128.98,"n":1037,"o":129.08,"t":"2026-09-22T18:30:00Z","v":51167,"vw":129.153717},{"c":129.49,"h":129.49,"l":129.195,"n":662,"o":129.1975,"t":"2026-09-22T18:45:00Z","v":20148,"vw":129.370729},{"c":129.67,"h":129.67,"l":129.5,"n":848,"o":129.53,"t":"2026-09-22T19:00:00Z","v":30032,"vw":129.582323},{"c":129.87,"h":129.8899,"l":129.67,"n":1220,"o":129.67,"t":"2026-09-22T19:15:00Z","v":45109,"vw":129.796932},{"c":129.4,"h":129.85,"l":129.4,"n":1628,"o":129.85,"t":"2026-09-22T19:30:00Z","v":51709,"vw":129.662563},{"c":128.81,"h":129.44,"l":128.77,"n":4532,"o":129.42,"t":"2026-09-22T19:45:00Z","v":236766,"vw":128.982809},{"c":128.73,"h":128.86,"l":128.73,"n":100,"o":128.86,"t":"2026-09-22T20:00:00Z","v":601458,"vw":128.73252},{"c":128.7,"h":128.81,"l":128.06,"n":540,"o":128.06,"t":"2026-09-23T13:30:00Z","v":32160,"vw":128.257838},{"c":128.62,"h":128.97,"l":128.43,"n":649,"o":128.61,"t":"2026-09-23T13:45:00Z","v":22687,"vw":128.625228},{"c":129.53,"h":129.53,"l":128.53,"n":859,"o":128.66,"t":"2026-09-23T14:00:00Z","v":33245,"vw":128.94375},{"c":129.23,"h":129.685,"l":129.12,"n":860,"o":129.45,"t":"2026-09-23T14:15:00Z","v":28705,"vw":129.398272},{"c":129.29,"h":129.6,"l":129.24,"n":920,"o":129.34,"t":"2026-09-23T14:30:00Z","v":42588,"vw":129.441269},{"c":128.54,"h":129.15,"l":128.54,"n":739,"o":129.06,"t":"2026-09-23T14:45:00Z","v":20775,"vw":128.817183},{"c":128.57,"h":128.62,"l":128.37,"n":760,"o":128.54,"t":"2026-09-23T15:00:00Z","v":24912,"vw":128.513166},{"c":128.305,"h":128.68,"l":128.305,"n":897,"o":128.53,"t":"2026-09-23T15:15:00Z","v":27360,"vw":128.46114},{"c":128.42,"h":128.53,"l":128.32,"n":762,"o":128.35,"t":"2026-09-23T15:30:00Z","v":20132,"vw":128.438887},{"c":128.35,"h":128.38,"l":128.15,"n":819,"o":128.35,"t":"2026-09-23T15:45:00Z","v":23112,"vw":128.296697},{"c":128.155,"h":128.35,"l":128.15,"n":597,"o":128.35,"t":"2026-09-23T16:00:00Z","v":15172,"vw":128.247604},{"c":128.285,"h":128.32,"l":128.13,"n":706,"o":128.155,"t":"2026-09-23T16:15:00Z","v":26455,"vw":128.189907},{"c":128.35,"h":128.43,"l":128.22,"n":730,"o":128.36,"t":"2026-09-23T16:30:00Z","v":19412,"vw":128.350004},{"c":128.255,"h":128.38,"l":128.22,"n":509,"o":128.38,"t":"2026-09-23T16:45:00Z","v":12042,"vw":128.310307},{"c":128.27,"h":128.3,"l":128.06,"n":779,"o":128.28,"t":"2026-09-23T17:00:00Z","v":29172,"vw":128.173129},{"c":128.455,"h":128.5,"l":128.26,"n":964,"o":128.26,"t":"2026-09-23T17:15:00Z","v":31489,"vw":128.406837},{"c":128.24,"h":128.51,"l":128.13,"n":910,"o":128.455,"t":"2026-09-23T17:30:00Z","v":29424,"vw":128.343934},{"c":128.08,"h":128.26,"l":128.02,"n":713,"o":128.215,"t":"2026-09-23T17:45:00Z","v":20065,"vw":128.12612},{"c":127.705,"h":128.17,"l":127.63,"n":1040,"o":128.11,"t":"2026-09-23T18:00:00Z","v":31868,"vw":127.901938},{"c":127.55,"h":127.72,"l":127.51,"n":926,"o":127.695,"t":"2026-09-23T18:15:00Z","v":32721,"vw":127.625737},{"c":127.22,"h":127.56,"l":127.185,"n":1100,"o":127.55,"t":"2026-09-23T18:30:00Z","v":38580,"vw":127.35844},{"c":127.4,"h":127.4,"l":127.145,"n":1260,"o":127.23,"t":"2026-09-23T18:45:00Z","v":34385,"vw":127.259691},{"c":127.105,"h":127.45,"l":127.105,"n":1228,"o":127.3701,"t":"2026-09-23T19:00:00Z","v":37124,"vw":127.301859},{"c":127.14,"h":127.23,"l":126.93,"n":1781,"o":127.13,"t":"2026-09-23T19:15:00Z","v":56211,"vw":127.066978},{"c":126.95,"h":127.17,"l":126.815,"n":2152,"o":127.16,"t":"2026-09-23T19:30:00Z","v":69205,"vw":126.954835},{"c":126.55,"h":127.03,"l":126.47,"n":5949,"o":126.94,"t":"2026-09-23T19:45:00Z","v":318578,"vw":126.70543},{"c":126.59,"h":126.687,"l":126.59,"n":92,"o":126.66,"t":"2026-09-23T20:00:00Z","v":633943,"vw":126.591302},{"c":126.59,"h":126.59,"l":126.59,"n":1,"o":126.59,"t":"2026-09-23T20:15:00Z","v":6123,"vw":126.59},{"c":127.02,"h":127.535,"l":126.7,"n":624,"o":127.08,"t":"2026-09-24T13:30:00Z","v":38350,"vw":127.069242},{"c":127.5,"h":127.5725,"l":126.95,"n":570,"o":126.95,"t":"2026-09-24T13:45:00Z","v":36073,"vw":127.174246},{"c":127.5,"h":127.79,"l":127.28,"n":905,"o":127.475,"t":"2026-09-24T14:00:00Z","v":33450,"vw":127.522247},{"c":127.19,"h":127.59,"l":127.19,"n":736,"o":127.44,"t":"2026-09-24T14:15:00Z","v":21930,"vw":127.370143},{"c":126.925,"h":127.175,"l":126.915,"n":688,"o":127.175,"t":"2026-09-24T14:30:00Z","v":16268,"vw":127.062578},{"c":126.78,"h":126.89,"l":126.62,"n":593,"o":126.89,"t":"2026-09-24T14:45:00Z","v":12654,"vw":126.728283},{"c":126.64,"h":126.925,"l":126.63,"n":590,"o":126.76,"t":"2026-09-24T15:00:00Z","v":15224,"vw":126.73604},{"c":126.85,"h":126.9524,"l":126.675,"n":661,"o":126.675,"t":"2026-09-24T15:15:00Z","v":17530,"vw":126.842398},{"c":126.795,"h":126.9815,"l":126.795,"n":637,"o":126.95,"t":"2026-09-24T15:30:00Z","v":17309,"vw":126.876241},{"c":126.4207,"h":126.8,"l":126.42,"n":552,"o":126.7701,"t":"2026-09-24T15:45:00Z","v":15206,"vw":126.543267},{"c":126.5,"h":126.505,"l":126.31,"n":613,"o":126.43,"t":"2026-09-24T16:00:00Z","v":22046,"vw":126.434493},{"c":126.61,"h":126.76,"l":126.36,"n":866,"o":126.46,"t":"2026-09-24T16:15:00Z","v":31037,"vw":126.527755},{"c":126.375,"h":126.69,"l":126.375,"n":488,"o":126.69,"t":"2026-09-24T16:30:00Z","v":18112,"vw":126.540004},{"c":126.3,"h":126.51,"l":126.3,"n":589,"o":126.395,"t":"2026-09-24T16:45:00Z","v":14523,"vw":126.431009},{"c":126.195,"h":126.33,"l":126.0575,"n":945,"o":126.28,"t":"2026-09-24T17:00:00Z","v":38667,"vw":126.200838},{"c":126.125,"h":126.2199,"l":126.0381,"n":1030,"o":126.1801,"t":"2026-09-24T17:15:00Z","v":44617,"vw":126.11975},{"c":126.05,"h":126.18,"l":126,"n":766,"o":126.13,"t":"2026-09-24T17:30:00Z","v":31415,"vw":126.090889},{"c":126.18,"h":126.2605,"l":126.04,"n":740,"o":126.05,"t":"2026-09-24T17:45:00Z","v":27915,"vw":126.134205},{"c":126.08,"h":126.21,"l":126.0283,"n":741,"o":126.17,"t":"2026-09-24T18:00:00Z","v":20957,"vw":126.12495},{"c":126.135,"h":126.18,"l":126.04,"n":628,"o":126.11,"t":"2026-09-24T18:15:00Z","v":16752,"vw":126.105114},{"c":126.16,"h":126.23,"l":126.0201,"n":815,"o":126.15,"t":"2026-09-24T18:30:00Z","v":33325,"vw":126.102574},{"c":125.98,"h":126.165,"l":125.89,"n":871,"o":126.165,"t":"2026-09-24T18:45:00Z","v":30127,"vw":125.960523},{"c":126.02,"h":126.13,"l":125.96,"n":786,"o":125.96,"t":"2026-09-24T19:00:00Z","v":24220,"vw":126.054578},{"c":126.04,"h":126.15,"l":125.89,"n":1285,"o":126.02,"t":"2026-09-24T19:15:00Z","v":51099,"vw":126.051567},{"c":126.06,"h":126.14,"l":125.92,"n":1315,"o":126,"t":"2026-09-24T19:30:00Z","v":53275,"vw":126.023977},{"c":125.72,"h":126.065,"l":125.52,"n":4228,"o":126.05,"t":"2026-09-24T19:45:00Z","v":228092,"vw":125.695313},{"c":125.69,"h":125.69,"l":125.69,"n":82,"o":125.69,"t":"2026-09-24T20:00:00Z","v":426809,"vw":125.69},{"c":124.3554,"h":124.3554,"l":124.3554,"n":1,"o":124.3554,"t":"2026-09-24T22:15:00Z","v":161,"vw":124.3554},{"c":125.1,"h":125.9,"l":124.65,"n":747,"o":125.46,"t":"2026-09-25T13:30:00Z","v":52374,"vw":125.249673},{"c":124.61,"h":125.09,"l":124.6,"n":667,"o":124.99,"t":"2026-09-25T13:45:00Z","v":24938,"vw":124.787877},{"c":124.66,"h":124.66,"l":124.23,"n":1046,"o":124.576,"t":"2026-09-25T14:00:00Z","v":47314,"vw":124.417375},{"c":124.59,"h":124.88,"l":124.48,"n":782,"o":124.7,"t":"2026-09-25T14:15:00Z","v":28206,"vw":124.73678},{"c":124.61,"h":124.685,"l":124.33,"n":720,"o":124.51,"t":"2026-09-25T14:30:00Z","v":20258,"vw":124.566021},{"c":124.37,"h":124.64,"l":124.28,"n":804,"o":124.595,"t":"2026-09-25T14:45:00Z","v":25760,"vw":124.526694},{"c":124.345,"h":124.545,"l":124.3,"n":728,"o":124.4,"t":"2026-09-25T15:00:00Z","v":38013,"vw":124.42421},{"c":124.665,"h":124.7197,"l":124.29,"n":719,"o":124.3,"t":"2026-09-25T15:15:00Z","v":28027,"vw":124.52183},{"c":124.555,"h":124.825,"l":124.555,"n":742,"o":124.7,"t":"2026-09-25T15:30:00Z","v":27863,"vw":124.698726},{"c":124.66,"h":124.755,"l":124.54,"n":627,"o":124.61,"t":"2026-09-25T15:45:00Z","v":22029,"vw":124.672088},{"c":124.79,"h":124.9,"l":124.65,"n":679,"o":124.78,"t":"2026-09-25T16:00:00Z","v":27176,"vw":124.748163},{"c":124.615,"h":124.83,"l":124.58,"n":605,"o":124.76,"t":"2026-09-25T16:15:00Z","v":20841,"vw":124.723398},{"c":124.87,"h":124.895,"l":124.52,"n":764,"o":124.62,"t":"2026-09-25T16:30:00Z","v":29837,"vw":124.734978},{"c":124.8,"h":124.84,"l":124.645,"n":631,"o":124.84,"t":"2026-09-25T16:45:00Z","v":24719,"vw":124.729544},{"c":124.56,"h":124.85,"l":124.42,"n":813,"o":124.789,"t":"2026-09-25T17:00:00Z","v":36645,"vw":124.576401},{"c":124.39,"h":124.56,"l":124.36,"n":895,"o":124.5599,"t":"2026-09-25T17:15:00Z","v":31878,"vw":124.446793},{"c":124.72,"h":124.74,"l":124.395,"n":885,"o":124.395,"t":"2026-09-25T17:30:00Z","v":31405,"vw":124.590796},{"c":124.65,"h":124.72,"l":124.5501,"n":784,"o":124.72,"t":"2026-09-25T17:45:00Z","v":26113,"vw":124.632312},{"c":124.71,"h":124.76,"l":124.62,"n":797,"o":124.66,"t":"2026-09-25T18:00:00Z","v":28709,"vw":124.679207},{"c":124.44,"h":124.72,"l":124.35,"n":963,"o":124.72,"t":"2026-09-25T18:15:00Z","v":31077,"vw":124.542465},{"c":124.49,"h":124.52,"l":124.39,"n":843,"o":124.47,"t":"2026-09-25T18:30:00Z","v":33967,"vw":124.45289},{"c":124.605,"h":124.64,"l":124.44,"n":1097,"o":124.495,"t":"2026-09-25T18:45:00Z","v":49043,"vw":124.542239},{"c":124.605,"h":124.64,"l":124.51,"n":1370,"o":124.61,"t":"2026-09-25T19:00:00Z","v":43428,"vw":124.562069},{"c":124.37,"h":124.795,"l":124.34,"n":1916,"o":124.605,"t":"2026-09-25T19:15:00Z","v":70010,"vw":124.550856},{"c":124.49,"h":124.5225,"l":124.3,"n":2250,"o":124.39,"t":"2026-09-25T19:30:00Z","v":85831,"vw":124.423141},{"c":124.21,"h":124.605,"l":124.09,"n":6207,"o":124.49,"t":"2026-09-25T19:45:00Z","v":312601,"vw":124.302664},{"c":124.23,"h":124.23,"l":124.23,"n":83,"o":124.23,"t":"2026-09-25T20:00:00Z","v":460892,"vw":124.23},{"c":124.83,"h":124.83,"l":124.8,"n":7,"o":124.8,"t":"2026-09-25T20:45:00Z","v":1276,"vw":124.8125},{"c":126.14,"h":126.14,"l":126.14,"n":1,"o":126.14,"t":"2026-09-25T23:45:00Z","v":118,"vw":126.14},{"c":123.985,"h":124.8172,"l":123.83,"n":730,"o":124.39,"t":"2026-09-28T13:30:00Z","v":40825,"vw":124.349053},{"c":124.23,"h":124.46,"l":123.88,"n":786,"o":123.98,"t":"2026-09-28T13:45:00Z","v":23881,"vw":124.249466},{"c":125.235,"h":125.295,"l":124.29,"n":932,"o":124.38,"t":"2026-09-28T14:00:00Z","v":22126,"vw":124.858596},{"c":125.19,"h":125.41,"l":124.93,"n":1187,"o":125.32,"t":"2026-09-28T14:15:00Z","v":49801,"vw":125.194796},{"c":125.53,"h":125.53,"l":125.165,"n":1025,"o":125.25,"t":"2026-09-28T14:30:00Z","v":24432,"vw":125.325004},{"c":125.32,"h":125.7,"l":125.32,"n":1519,"o":125.565,"t":"2026-09-28T14:45:00Z","v":43868,"vw":125.51556},{"c":125.03,"h":125.5,"l":125.03,"n":1214,"o":125.32,"t":"2026-09-28T15:00:00Z","v":41996,"vw":125.383998},{"c":125.2,"h":125.32,"l":125.07,"n":1049,"o":125.08,"t":"2026-09-28T15:15:00Z","v":29795,"vw":125.20654},{"c":125.44,"h":125.44,"l":125.27,"n":880,"o":125.27,"t":"2026-09-28T15:30:00Z","v":22797,"vw":125.342299},{"c":125.32,"h":125.43,"l":125.21,"n":1093,"o":125.415,"t":"2026-09-28T15:45:00Z","v":29101,"vw":125.341791},{"c":125.63,"h":125.78,"l":125.32,"n":1308,"o":125.35,"t":"2026-09-28T16:00:00Z","v":45611,"vw":125.564374},{"c":125.86,"h":125.9721,"l":125.69,"n":1469,"o":125.69,"t":"2026-09-28T16:15:00Z","v":60535,"vw":125.835103},{"c":126.035,"h":126.05,"l":125.82,"n":1113,"o":125.89,"t":"2026-09-28T16:30:00Z","v":32127,"vw":125.971102},{"c":126.12,"h":126.27,"l":125.98,"n":1046,"o":126.04,"t":"2026-09-28T16:45:00Z","v":24086,"vw":126.11767},{"c":126.04,"h":126.34,"l":126.01,"n":1033,"o":126.135,"t":"2026-09-28T17:00:00Z","v":33733,"vw":126.111298},{"c":126.065,"h":126.115,"l":125.99,"n":962,"o":126.02,"t":"2026-09-28T17:15:00Z","v":28838,"vw":126.066732},{"c":125.985,"h":126.08,"l":125.88,"n":1036,"o":126.065,"t":"2026-09-28T17:30:00Z","v":33156,"vw":126.003952},{"c":125.94,"h":126.045,"l":125.885,"n":901,"o":125.975,"t":"2026-09-28T17:45:00Z","v":23171,"vw":125.95924},{"c":126.09,"h":126.2075,"l":125.975,"n":1274,"o":125.975,"t":"2026-09-28T18:00:00Z","v":46928,"vw":126.084852},{"c":126.08,"h":126.215,"l":125.935,"n":1268,"o":126.09,"t":"2026-09-28T18:15:00Z","v":45085,"vw":126.091334},{"c":126.095,"h":126.21,"l":126.04,"n":1101,"o":126.05,"t":"2026-09-28T18:30:00Z","v":43964,"vw":126.126295},{"c":126.1698,"h":126.17,"l":125.86,"n":1475,"o":126.1,"t":"2026-09-28T18:45:00Z","v":65956,"vw":126.033449},{"c":126.105,"h":126.29,"l":126.09,"n":1426,"o":126.19,"t":"2026-09-28T19:00:00Z","v":44557,"vw":126.18198},{"c":125.87,"h":126.105,"l":125.855,"n":1928,"o":126.105,"t":"2026-09-28T19:15:00Z","v":67315,"vw":125.964453},{"c":125.89,"h":125.915,"l":125.69,"n":2063,"o":125.88,"t":"2026-09-28T19:30:00Z","v":76222,"vw":125.816132},{"c":126.06,"h":126.14,"l":125.89,"n":5303,"o":125.89,"t":"2026-09-28T19:45:00Z","v":228726,"vw":126.024734},{"c":126.04,"h":126.06,"l":126.04,"n":81,"o":126.06,"t":"2026-09-28T20:00:00Z","v":775812,"vw":126.040023},{"c":126.255,"h":126.465,"l":124.96,"n":820,"o":124.96,"t":"2026-09-29T13:30:00Z","v":45405,"vw":125.515067},{"c":125.77,"h":126.4,"l":125.77,"n":896,"o":126.26,"t":"2026-09-29T13:45:00Z","v":37473,"vw":126.096485},{"c":125.81,"h":126.155,"l":125.7675,"n":1167,"o":125.82,"t":"2026-09-29T14:00:00Z","v":45282,"vw":125.91235},{"c":125.53,"h":125.86,"l":125.53,"n":1204,"o":125.835,"t":"2026-09-29T14:15:00Z","v":48570,"vw":125.717694},{"c":125.235,"h":125.595,"l":125.13,"n":1159,"o":125.52,"t":"2026-09-29T14:30:00Z","v":35447,"vw":125.358922},{"c":125.01,"h":125.28,"l":124.97,"n":875,"o":125.21,"t":"2026-09-29T14:45:00Z","v":74128,"vw":125.154381},{"c":125.235,"h":125.29,"l":124.9,"n":1223,"o":124.97,"t":"2026-09-29T15:00:00Z","v":33438,"vw":125.089529},{"c":125.41,"h":125.432,"l":125.185,"n":920,"o":125.2,"t":"2026-09-29T15:15:00Z","v":22625,"vw":125.304837},{"c":125.5,"h":125.5,"l":125.32,"n":1053,"o":125.425,"t":"2026-09-29T15:30:00Z","v":27328,"vw":125.388588},{"c":125.05,"h":125.525,"l":125.03,"n":1100,"o":125.525,"t":"2026-09-29T15:45:00Z","v":32206,"vw":125.286625},{"c":124.93,"h":125.085,"l":124.86,"n":1061,"o":125.07,"t":"2026-09-29T16:00:00Z","v":27338,"vw":124.964376},{"c":124.84,"h":125.0399,"l":124.81,"n":831,"o":124.94,"t":"2026-09-29T16:15:00Z","v":21174,"vw":124.901881},{"c":125.135,"h":125.135,"l":124.83,"n":907,"o":124.87,"t":"2026-09-29T16:30:00Z","v":21428,"vw":124.913089},{"c":125.165,"h":125.2,"l":125.03,"n":782,"o":125.19,"t":"2026-09-29T16:45:00Z","v":20328,"vw":125.141673},{"c":125.21,"h":125.22,"l":125.065,"n":847,"o":125.165,"t":"2026-09-29T17:00:00Z","v":26687,"vw":125.158104},{"c":125.11,"h":125.21,"l":125,"n":885,"o":125.18,"t":"2026-09-29T17:15:00Z","v":23824,"vw":125.115178},{"c":125.2375,"h":125.25,"l":125.115,"n":942,"o":125.115,"t":"2026-09-29T17:30:00Z","v":26393,"vw":125.181972},{"c":125.21,"h":125.3,"l":125.105,"n":869,"o":125.27,"t":"2026-09-29T17:45:00Z","v":29779,"vw":125.203816},{"c":125.1,"h":125.2799,"l":125,"n":1170,"o":125.24,"t":"2026-09-29T18:00:00Z","v":37242,"vw":125.136123},{"c":125.11,"h":125.235,"l":124.99,"n":1083,"o":125.09,"t":"2026-09-29T18:15:00Z","v":33304,"vw":125.111086},{"c":125.33,"h":125.385,"l":125.15,"n":963,"o":125.18,"t":"2026-09-29T18:30:00Z","v":24481,"vw":125.288605},{"c":125.355,"h":125.3699,"l":125.19,"n":1053,"o":125.3301,"t":"2026-09-29T18:45:00Z","v":33040,"vw":125.281855},{"c":125.5,"h":125.505,"l":125.22,"n":1191,"o":125.36,"t":"2026-09-29T19:00:00Z","v":35959,"vw":125.333654},{"c":125.59,"h":125.63,"l":125.47,"n":1386,"o":125.51,"t":"2026-09-29T19:15:00Z","v":39433,"vw":125.540304},{"c":125.8,"h":125.8,"l":125.58,"n":1701,"o":125.6,"t":"2026-09-29T19:30:00Z","v":60642,"vw":125.707117},{"c":125.865,"h":125.9575,"l":125.63,"n":4816,"o":125.795,"t":"2026-09-29T19:45:00Z","v":196489,"vw":125.828933},{"c":125.85,"h":125.85,"l":125.83,"n":74,"o":125.83,"t":"2026-09-29T20:00:00Z","v":487221,"vw":125.849996},{"c":125.85,"h":125.85,"l":125.6203,"n":4,"o":125.6203,"t":"2026-09-29T20:15:00Z","v":8120,"vw":125.627176},{"c":123.88,"h":125.87,"l":123.88,"n":43,"o":125.87,"t":"2026-09-30T11:00:00Z","v":3101,"vw":124.396892},{"c":123.85,"h":124.05,"l":123.85,"n":58,"o":124,"t":"2026-09-30T11:30:00Z","v":1313,"vw":123.965572},{"c":124.83,"h":124.84,"l":124.05,"n":30,"o":124.15,"t":"2026-09-30T11:45:00Z","v":1418,"vw":124.490909},{"c":123.95,"h":124.05,"l":123.95,"n":9,"o":124.05,"t":"2026-09-30T12:45:00Z","v":684,"vw":123.991406},{"c":123.77,"h":124.11,"l":123.74,"n":9,"o":124.11,"t":"2026-09-30T13:15:00Z","v":503,"vw":123.8625},{"c":125.05,"h":125.175,"l":123.87,"n":753,"o":124.36,"t":"2026-09-30T13:30:00Z","v":73992,"vw":124.431907},{"c":124.46,"h":125.0584,"l":124.405,"n":902,"o":124.995,"t":"2026-09-30T13:45:00Z","v":35143,"vw":124.776264},{"c":124.17,"h":124.46,"l":124.17,"n":1183,"o":124.37,"t":"2026-09-30T14:00:00Z","v":44407,"vw":124.272867},{"c":124.29,"h":124.5,"l":124.18,"n":1139,"o":124.23,"t":"2026-09-30T14:15:00Z","v":36137,"vw":124.354856},{"c":124.32,"h":124.46,"l":124.2,"n":866,"o":124.36,"t":"2026-09-30T14:30:00Z","v":35754,"vw":124.329427},{"c":124.15,"h":124.32,"l":124.06,"n":1206,"o":124.32,"t":"2026-09-30T14:45:00Z","v":48500,"vw":124.179821},{"c":123.62,"h":124.17,"l":123.62,"n":1499,"o":124.15,"t":"2026-09-30T15:00:00Z","v":52233,"vw":123.9317},{"c":123.93,"h":123.95,"l":123.67,"n":1193,"o":123.69,"t":"2026-09-30T15:15:00Z","v":50293,"vw":123.827905},{"c":123.97,"h":124.06,"l":123.79,"n":1010,"o":123.92,"t":"2026-09-30T15:30:00Z","v":36933,"vw":123.92427},{"c":124.04,"h":124.09,"l":123.91,"n":787,"o":123.97,"t":"2026-09-30T15:45:00Z","v":23662,"vw":124.005217},{"c":124.1,"h":124.29,"l":123.92,"n":942,"o":124.04,"t":"2026-09-30T16:00:00Z","v":42501,"vw":124.100124},{"c":123.86,"h":124.21,"l":123.86,"n":721,"o":124.1,"t":"2026-09-30T16:15:00Z","v":22347,"vw":124.090027},{"c":123.85,"h":123.985,"l":123.8,"n":875,"o":123.85,"t":"2026-09-30T16:30:00Z","v":79892,"vw":123.9034},{"c":123.785,"h":123.89,"l":123.63,"n":735,"o":123.89,"t":"2026-09-30T16:45:00Z","v":20012,"vw":123.719296},{"c":123.83,"h":123.96,"l":123.74,"n":797,"o":123.815,"t":"2026-09-30T17:00:00Z","v":28833,"vw":123.846651},{"c":123.72,"h":123.88,"l":123.66,"n":1077,"o":123.855,"t":"2026-09-30T17:15:00Z","v":36630,"vw":123.778805},{"c":123.795,"h":123.835,"l":123.635,"n":985,"o":123.76,"t":"2026-09-30T17:30:00Z","v":35854,"vw":123.728978},{"c":123.87,"h":123.91,"l":123.63,"n":976,"o":123.8,"t":"2026-09-30T17:45:00Z","v":27152,"vw":123.784016},{"c":123.56,"h":123.91,"l":123.534,"n":1155,"o":123.89,"t":"2026-09-30T18:00:00Z","v":36306,"vw":123.732537},{"c":123.25,"h":123.61,"l":123.165,"n":1140,"o":123.58,"t":"2026-09-30T18:15:00Z","v":41911,"vw":123.290096},{"c":123.11,"h":123.31,"l":123.05,"n":1076,"o":123.29,"t":"2026-09-30T18:30:00Z","v":46920,"vw":123.186483},{"c":123.21,"h":123.26,"l":123.02,"n":1187,"o":123.16,"t":"2026-09-30T18:45:00Z","v":41356,"vw":123.153414},{"c":123.235,"h":123.33,"l":123.1,"n":1356,"o":123.24,"t":"2026-09-30T19:00:00Z","v":64822,"vw":123.2062},{"c":123.18,"h":123.35,"l":123.12,"n":1729,"o":123.225,"t":"2026-09-30T19:15:00Z","v":70740,"vw":123.229079},{"c":122.855,"h":123.18,"l":122.76,"n":2568,"o":123.17,"t":"2026-09-30T19:30:00Z","v":99891,"vw":122.994299},{"c":122.4,"h":122.96,"l":122.38,"n":6031,"o":122.83,"t":"2026-09-30T19:45:00Z","v":289272,"vw":122.682074},{"c":122.36,"h":122.42,"l":122.36,"n":135,"o":122.42,"t":"2026-09-30T20:00:00Z","v":1133780,"vw":122.360141},{"c":123.06,"h":123.18,"l":120.42,"n":1622,"o":120.42,"t":"2026-10-01T13:30:00Z","v":92456,"vw":122.618931},{"c":123.275,"h":123.73,"l":123.0475,"n":1666,"o":123.15,"t":"2026-10-01T13:45:00Z","v":74003,"vw":123.338224},{"c":122.87,"h":123.32,"l":122.785,"n":1531,"o":123.21,"t":"2026-10-01T14:00:00Z","v":63907,"vw":122.94224},{"c":123.09,"h":123.36,"l":122.86,"n":1678,"o":122.86,"t":"2026-10-01T14:15:00Z","v":83025,"vw":123.107769},{"c":123.17,"h":123.565,"l":123.065,"n":1206,"o":123.165,"t":"2026-10-01T14:30:00Z","v":40046,"vw":123.320834},{"c":123.36,"h":123.4586,"l":123.08,"n":1281,"o":123.165,"t":"2026-10-01T14:45:00Z","v":58275,"vw":123.226844},{"c":123.46,"h":123.52,"l":123.09,"n":1279,"o":123.36,"t":"2026-10-01T15:00:00Z","v":53314,"vw":123.308618},{"c":123.285,"h":123.59,"l":123.26,"n":1202,"o":123.485,"t":"2026-10-01T15:15:00Z","v":32675,"vw":123.428097},{"c":123.66,"h":123.73,"l":123.26,"n":1071,"o":123.28,"t":"2026-10-01T15:30:00Z","v":30367,"vw":123.579768},{"c":123.78,"h":123.815,"l":123.64,"n":1196,"o":123.6553,"t":"2026-10-01T15:45:00Z","v":44741,"vw":123.727249},{"c":123.8,"h":123.92,"l":123.68,"n":1068,"o":123.84,"t":"2026-10-01T16:00:00Z","v":27491,"vw":123.784446},{"c":123.94,"h":123.98,"l":123.68,"n":1072,"o":123.8,"t":"2026-10-01T16:15:00Z","v":32936,"vw":123.858894},{"c":124.05,"h":124.08,"l":123.86,"n":1070,"o":123.94,"t":"2026-10-01T16:30:00Z","v":36116,"vw":123.9849},{"c":123.98,"h":124.1361,"l":123.81,"n":1257,"o":124.05,"t":"2026-10-01T16:45:00Z","v":43154,"vw":123.97175},{"c":123.64,"h":123.965,"l":123.64,"n":901,"o":123.91,"t":"2026-10-01T17:00:00Z","v":25279,"vw":123.808077},{"c":123.56,"h":123.8,"l":123.52,"n":1059,"o":123.63,"t":"2026-10-01T17:15:00Z","v":37960,"vw":123.649141},{"c":124.43,"h":124.445,"l":123.56,"n":1608,"o":123.56,"t":"2026-10-01T17:30:00Z","v":82514,"vw":123.970384},{"c":124.92,"h":124.96,"l":124.39,"n":1456,"o":124.41,"t":"2026-10-01T17:45:00Z","v":90414,"vw":124.682065},{"c":124.96,"h":125.03,"l":124.87,"n":1754,"o":124.925,"t":"2026-10-01T18:00:00Z","v":80021,"vw":124.952527},{"c":124.86,"h":125.09,"l":124.75,"n":1545,"o":124.98,"t":"2026-10-01T18:15:00Z","v":72510,"vw":124.893473},{"c":125.15,"h":125.47,"l":124.8,"n":1965,"o":124.85,"t":"2026-10-01T18:30:00Z","v":123562,"vw":125.155722},{"c":125,"h":125.185,"l":124.92,"n":1505,"o":125.18,"t":"2026-10-01T18:45:00Z","v":55733,"vw":125.044016},{"c":125.24,"h":125.24,"l":124.8925,"n":1368,"o":125.005,"t":"2026-10-01T19:00:00Z","v":55568,"vw":125.036691},{"c":125.01,"h":125.27,"l":124.93,"n":1895,"o":125.24,"t":"2026-10-01T19:15:00Z","v":96778,"vw":125.078716},{"c":125.715,"h":125.725,"l":125.02,"n":3318,"o":125.02,"t":"2026-10-01T19:30:00Z","v":190008,"vw":125.459471},{"c":125.78,"h":126.19,"l":125.7,"n":7801,"o":125.74,"t":"2026-10-01T19:45:00Z","v":485265,"vw":125.957676},{"c":125.74,"h":125.74,"l":125.74,"n":80,"o":125.74,"t":"2026-10-01T20:00:00Z","v":585042,"vw":125.74},{"c":126.14,"h":126.14,"l":126.14,"n":5,"o":126.14,"t":"2026-10-02T13:00:00Z","v":162,"vw":126.14},{"c":125.566,"h":125.76,"l":124.76,"n":1026,"o":125.76,"t":"2026-10-02T13:30:00Z","v":49333,"vw":125.291437},{"c":125.29,"h":125.905,"l":125.015,"n":934,"o":125.76,"t":"2026-10-02T13:45:00Z","v":34190,"vw":125.478008},{"c":125.44,"h":125.685,"l":125.19,"n":1231,"o":125.27,"t":"2026-10-02T14:00:00Z","v":33379,"vw":125.46397},{"c":125.5,"h":125.6,"l":125.31,"n":798,"o":125.52,"t":"2026-10-02T14:15:00Z","v":26563,"vw":125.473432},{"c":125.59,"h":125.81,"l":125.34,"n":1029,"o":125.46,"t":"2026-10-02T14:30:00Z","v":27662,"vw":125.550563},{"c":125.615,"h":125.735,"l":125.41,"n":1005,"o":125.56,"t":"2026-10-02T14:45:00Z","v":26779,"vw":125.542503},{"c":125.34,"h":125.685,"l":125.3,"n":1037,"o":125.615,"t":"2026-10-02T15:00:00Z","v":31231,"vw":125.499703},{"c":125.27,"h":125.39,"l":125.0475,"n":1028,"o":125.39,"t":"2026-10-02T15:15:00Z","v":35181,"vw":125.249989},{"c":125.49,"h":125.67,"l":125.31,"n":961,"o":125.36,"t":"2026-10-02T15:30:00Z","v":30988,"vw":125.48962},{"c":125.33,"h":125.535,"l":125.23,"n":1087,"o":125.48,"t":"2026-10-02T15:45:00Z","v":31358,"vw":125.377827},{"c":125.51,"h":125.51,"l":125.24,"n":752,"o":125.39,"t":"2026-10-02T16:00:00Z","v":26910,"vw":125.380065},{"c":125.275,"h":125.535,"l":125.11,"n":886,"o":125.535,"t":"2026-10-02T16:15:00Z","v":23771,"vw":125.338987},{"c":125.16,"h":125.27,"l":125.09,"n":674,"o":125.27,"t":"2026-10-02T16:30:00Z","v":19156,"vw":125.17023},{"c":125.12,"h":125.34,"l":125.05,"n":1001,"o":125.18,"t":"2026-10-02T16:45:00Z","v":41262,"vw":125.235521},{"c":125.27,"h":125.31,"l":125.115,"n":933,"o":125.12,"t":"2026-10-02T17:00:00Z","v":26057,"vw":125.194869},{"c":125.43,"h":125.55,"l":125.25,"n":905,"o":125.32,"t":"2026-10-02T17:15:00Z","v":33647,"vw":125.401648},{"c":125.475,"h":125.56,"l":125.405,"n":833,"o":125.46,"t":"2026-10-02T17:30:00Z","v":23960,"vw":125.48495},{"c":125.35,"h":125.47,"l":125.26,"n":876,"o":125.47,"t":"2026-10-02T17:45:00Z","v":28548,"vw":125.367745},{"c":125.73,"h":125.73,"l":125.35,"n":1037,"o":125.38,"t":"2026-10-02T18:00:00Z","v":30447,"vw":125.509698},{"c":125.735,"h":125.8,"l":125.61,"n":973,"o":125.725,"t":"2026-10-02T18:15:00Z","v":32185,"vw":125.709236},{"c":125.86,"h":125.9,"l":125.73,"n":1034,"o":125.76,"t":"2026-10-02T18:30:00Z","v":35428,"vw":125.800585},{"c":125.935,"h":125.97,"l":125.81,"n":1030,"o":125.855,"t":"2026-10-02T18:45:00Z","v":36219,"vw":125.873622},{"c":126.16,"h":126.16,"l":125.93,"n":1211,"o":125.93,"t":"2026-10-02T19:00:00Z","v":39240,"vw":126.056941},{"c":126.265,"h":126.31,"l":126.14,"n":1494,"o":126.165,"t":"2026-10-02T19:15:00Z","v":57126,"vw":126.226583},{"c":125.92,"h":126.32,"l":125.85,"n":1984,"o":126.28,"t":"2026-10-02T19:30:00Z","v":86649,"vw":126.088415},{"c":126.05,"h":126.08,"l":125.85,"n":4593,"o":125.91,"t":"2026-10-02T19:45:00Z","v":213484,"vw":125.975533},{"c":126.05,"h":126.05,"l":126.03,"n":97,"o":126.03,"t":"2026-10-02T20:00:00Z","v":428009,"vw":126.049776},{"c":126.49,"h":126.49,"l":126.49,"n":2,"o":126.49,"t":"2026-10-05T13:15:00Z","v":107,"vw":126.49},{"c":125.9,"h":127.16,"l":125.69,"n":764,"o":125.69,"t":"2026-10-05T13:30:00Z","v":48631,"vw":126.541058},{"c":126.23,"h":126.34,"l":125.74,"n":874,"o":125.942,"t":"2026-10-05T13:45:00Z","v":29774,"vw":126.081401},{"c":127.03,"h":127.115,"l":126.18,"n":1357,"o":126.29,"t":"2026-10-05T14:00:00Z","v":47595,"vw":126.812686},{"c":127.11,"h":127.26,"l":126.92,"n":1265,"o":127.115,"t":"2026-10-05T14:15:00Z","v":31299,"vw":127.082227},{"c":126.96,"h":127.15,"l":126.835,"n":1419,"o":127.13,"t":"2026-10-05T14:30:00Z","v":51939,"vw":126.971701},{"c":126.96,"h":126.99,"l":126.77,"n":1402,"o":126.99,"t":"2026-10-05T14:45:00Z","v":48072,"vw":126.883697},{"c":126.81,"h":127.01,"l":126.66,"n":1463,"o":126.96,"t":"2026-10-05T15:00:00Z","v":53878,"vw":126.79714},{"c":126.82,"h":126.85,"l":126.61,"n":1518,"o":126.8,"t":"2026-10-05T15:15:00Z","v":50622,"vw":126.732072},{"c":126.855,"h":126.97,"l":126.77,"n":1226,"o":126.83,"t":"2026-10-05T15:30:00Z","v":41646,"vw":126.874952},{"c":126.945,"h":126.96,"l":126.785,"n":1103,"o":126.89,"t":"2026-10-05T15:45:00Z","v":33185,"vw":126.892663},{"c":126.8,"h":127,"l":126.67,"n":1146,"o":126.95,"t":"2026-10-05T16:00:00Z","v":45373,"vw":126.838505},{"c":126.81,"h":126.8244,"l":126.65,"n":1044,"o":126.8,"t":"2026-10-05T16:15:00Z","v":36013,"vw":126.74699},{"c":126.9,"h":126.95,"l":126.765,"n":1040,"o":126.8,"t":"2026-10-05T16:30:00Z","v":27845,"vw":126.841413},{"c":126.77,"h":126.905,"l":126.725,"n":1106,"o":126.88,"t":"2026-10-05T16:45:00Z","v":29958,"vw":126.802573},{"c":126.77,"h":126.83,"l":126.68,"n":1054,"o":126.75,"t":"2026-10-05T17:00:00Z","v":34020,"vw":126.778014},{"c":126.7,"h":126.81,"l":126.65,"n":1461,"o":126.75,"t":"2026-10-05T17:15:00Z","v":46889,"vw":126.733756},{"c":126.94,"h":126.9452,"l":126.68,"n":1300,"o":126.72,"t":"2026-10-05T17:30:00Z","v":42021,"vw":126.794128},{"c":126.89,"h":127,"l":126.865,"n":1260,"o":126.915,"t":"2026-10-05T17:45:00Z","v":40454,"vw":126.921383},{"c":126.77,"h":126.88,"l":126.66,"n":1590,"o":126.87,"t":"2026-10-05T18:00:00Z","v":60778,"vw":126.775746},{"c":126.81,"h":126.83,"l":126.63,"n":1294,"o":126.77,"t":"2026-10-05T18:15:00Z","v":49564,"vw":126.722728},{"c":126.72,"h":126.83,"l":126.695,"n":1278,"o":126.83,"t":"2026-10-05T18:30:00Z","v":50975,"vw":126.750808},{"c":126.695,"h":126.83,"l":126.685,"n":1536,"o":126.7,"t":"2026-10-05T18:45:00Z","v":67807,"vw":126.744531},{"c":126.53,"h":126.715,"l":126.48,"n":1768,"o":126.695,"t":"2026-10-05T19:00:00Z","v":66743,"vw":126.586101},{"c":126.63,"h":126.66,"l":126.52,"n":2038,"o":126.52,"t":"2026-10-05T19:15:00Z","v":84142,"vw":126.582696},{"c":126.625,"h":126.665,"l":126.49,"n":2483,"o":126.63,"t":"2026-10-05T19:30:00Z","v":113820,"vw":126.581859},{"c":126.21,"h":126.61,"l":126.13,"n":6519,"o":126.61,"t":"2026-10-05T19:45:00Z","v":401016,"vw":126.348453},{"c":126.21,"h":126.21,"l":126.21,"n":96,"o":126.21,"t":"2026-10-05T20:00:00Z","v":749611,"vw":126.21},{"c":126.515,"h":126.68,"l":125.83,"n":517,"o":126.09,"t":"2026-10-06T13:30:00Z","v":33587,"vw":126.238225},{"c":127,"h":127,"l":126.485,"n":767,"o":126.52,"t":"2026-10-06T13:45:00Z","v":25514,"vw":126.706702},{"c":127.48,"h":127.73,"l":127.05,"n":1057,"o":127.0825,"t":"2026-10-06T14:00:00Z","v":27571,"vw":127.507266},{"c":127.34,"h":127.48,"l":127.04,"n":939,"o":127.46,"t":"2026-10-06T14:15:00Z","v":29574,"vw":127.310503},{"c":127.76,"h":127.93,"l":127.4,"n":792,"o":127.4,"t":"2026-10-06T14:30:00Z","v":21052,"vw":127.742114},{"c":127.6,"h":127.875,"l":127.6,"n":999,"o":127.76,"t":"2026-10-06T14:45:00Z","v":32157,"vw":127.795131},{"c":127.625,"h":127.64,"l":127.42,"n":858,"o":127.63,"t":"2026-10-06T15:00:00Z","v":23759,"vw":127.532459},{"c":127.73,"h":127.905,"l":127.58,"n":939,"o":127.625,"t":"2026-10-06T15:15:00Z","v":38396,"vw":127.715075},{"c":127.62,"h":127.9,"l":127.58,"n":870,"o":127.785,"t":"2026-10-06T15:30:00Z","v":21944,"vw":127.712957},{"c":127.545,"h":127.61,"l":127.51,"n":615,"o":127.59,"t":"2026-10-06T15:45:00Z","v":16681,"vw":127.55295},{"c":127.4,"h":127.58,"l":127.38,"n":766,"o":127.52,"t":"2026-10-06T16:00:00Z","v":22116,"vw":127.471582},{"c":127.18,"h":127.37,"l":127.12,"n":684,"o":127.37,"t":"2026-10-06T16:15:00Z","v":19132,"vw":127.304371},{"c":127.09,"h":127.2199,"l":127.09,"n":614,"o":127.185,"t":"2026-10-06T16:30:00Z","v":22502,"vw":127.168126},{"c":126.87,"h":127.105,"l":126.851,"n":649,"o":127.1025,"t":"2026-10-06T16:45:00Z","v":17270,"vw":126.984718},{"c":127.04,"h":127.11,"l":126.79,"n":662,"o":126.85,"t":"2026-10-06T17:00:00Z","v":24385,"vw":126.960841},{"c":126.69,"h":127.07,"l":126.62,"n":738,"o":127,"t":"2026-10-06T17:15:00Z","v":44619,"vw":126.949671},{"c":126.62,"h":126.69,"l":126.52,"n":951,"o":126.69,"t":"2026-10-06T17:30:00Z","v":39564,"vw":126.598438},{"c":126.73,"h":126.74,"l":126.5,"n":836,"o":126.62,"t":"2026-10-06T17:45:00Z","v":24705,"vw":126.605858},{"c":126.69,"h":126.845,"l":126.69,"n":752,"o":126.76,"t":"2026-10-06T18:00:00Z","v":23077,"vw":126.779783},{"c":126.605,"h":126.76,"l":126.55,"n":735,"o":126.68,"t":"2026-10-06T18:15:00Z","v":25011,"vw":126.638137},{"c":126.55,"h":126.72,"l":126.55,"n":782,"o":126.59,"t":"2026-10-06T18:30:00Z","v":29477,"vw":126.651942},{"c":126.72,"h":126.72,"l":126.495,"n":1313,"o":126.555,"t":"2026-10-06T18:45:00Z","v":50402,"vw":126.593924},{"c":126.815,"h":126.87,"l":126.68,"n":974,"o":126.715,"t":"2026-10-06T19:00:00Z","v":30257,"vw":126.797655},{"c":126.49,"h":126.905,"l":126.44,"n":1324,"o":126.82,"t":"2026-10-06T19:15:00Z","v":51954,"vw":126.712079},{"c":126.625,"h":126.7,"l":126.495,"n":1603,"o":126.53,"t":"2026-10-06T19:30:00Z","v":57713,"vw":126.594656},{"c":126.81,"h":126.93,"l":126.52,"n":4132,"o":126.64,"t":"2026-10-06T19:45:00Z","v":176109,"vw":126.763201},{"c":126.79,"h":126.79,"l":126.79,"n":97,"o":126.79,"t":"2026-10-06T20:00:00Z","v":406104,"vw":126.79},{"c":129.31,"h":129.31,"l":129.31,"n":1,"o":129.31,"t":"2026-10-07T13:00:00Z","v":100,"vw":129.31},{"c":127.33,"h":127.585,"l":126.205,"n":833,"o":126.58,"t":"2026-10-07T13:30:00Z","v":57469,"vw":127.031167},{"c":126.785,"h":127.445,"l":126.78,"n":807,"o":127.395,"t":"2026-10-07T13:45:00Z","v":23470,"vw":127.027866},{"c":126.86,"h":127.1,"l":126.71,"n":921,"o":126.785,"t":"2026-10-07T14:00:00Z","v":31291,"vw":126.848842},{"c":127.4491,"h":127.4491,"l":126.84,"n":886,"o":126.84,"t":"2026-10-07T14:15:00Z","v":30460,"vw":127.217134},{"c":127.23,"h":127.67,"l":127.16,"n":842,"o":127.45,"t":"2026-10-07T14:30:00Z","v":26643,"vw":127.451188},{"c":127.47,"h":127.67,"l":127.19,"n":720,"o":127.24,"t":"2026-10-07T14:45:00Z","v":26969,"vw":127.448394},{"c":127.08,"h":127.43,"l":127.08,"n":856,"o":127.42,"t":"2026-10-07T15:00:00Z","v":35119,"vw":127.235161},{"c":127.36,"h":127.36,"l":127.05,"n":802,"o":127.12,"t":"2026-10-07T15:15:00Z","v":29943,"vw":127.180441},{"c":127.45,"h":127.48,"l":127.27,"n":990,"o":127.38,"t":"2026-10-07T15:30:00Z","v":35183,"vw":127.392714},{"c":127.425,"h":127.5,"l":127.375,"n":942,"o":127.46,"t":"2026-10-07T15:45:00Z","v":37623,"vw":127.442992},{"c":127.5,"h":127.64,"l":127.3407,"n":808,"o":127.425,"t":"2026-10-07T16:00:00Z","v":25692,"vw":127.462335},{"c":127.705,"h":127.71,"l":127.52,"n":668,"o":127.52,"t":"2026-10-07T16:15:00Z","v":19214,"vw":127.57282},{"c":127.78,"h":127.78,"l":127.69,"n":694,"o":127.7,"t":"2026-10-07T16:30:00Z","v":30456,"vw":127.724231},{"c":127.7801,"h":127.83,"l":127.645,"n":841,"o":127.81,"t":"2026-10-07T16:45:00Z","v":29196,"vw":127.734686},{"c":127.71,"h":127.84,"l":127.6,"n":809,"o":127.815,"t":"2026-10-07T17:00:00Z","v":30994,"vw":127.706628},{"c":127.6,"h":127.755,"l":127.4405,"n":851,"o":127.73,"t":"2026-10-07T17:15:00Z","v":36839,"vw":127.615984},{"c":127.535,"h":127.665,"l":127.49,"n":721,"o":127.6,"t":"2026-10-07T17:30:00Z","v":29040,"vw":127.57907},{"c":127.65,"h":127.7,"l":127.54,"n":780,"o":127.55,"t":"2026-10-07T17:45:00Z","v":28352,"vw":127.627403},{"c":127.79,"h":127.83,"l":127.63,"n":943,"o":127.67,"t":"2026-10-07T18:00:00Z","v":38347,"vw":127.727848},{"c":127.5,"h":127.7701,"l":127.48,"n":826,"o":127.7701,"t":"2026-10-07T18:15:00Z","v":29688,"vw":127.660395},{"c":127.55,"h":127.66,"l":127.465,"n":1024,"o":127.465,"t":"2026-10-07T18:30:00Z","v":38110,"vw":127.552282},{"c":127.595,"h":127.64,"l":127.46,"n":1122,"o":127.58,"t":"2026-10-07T18:45:00Z","v":31207,"vw":127.556589},{"c":127.575,"h":127.665,"l":127.48,"n":1294,"o":127.62,"t":"2026-10-07T19:00:00Z","v":39468,"vw":127.568},{"c":127.4,"h":127.6,"l":127.345,"n":1725,"o":127.55,"t":"2026-10-07T19:15:00Z","v":63856,"vw":127.477485},{"c":127.4,"h":127.51,"l":127.33,"n":1767,"o":127.42,"t":"2026-10-07T19:30:00Z","v":60028,"vw":127.426374},{"c":126.92,"h":127.385,"l":126.75,"n":4774,"o":127.385,"t":"2026-10-07T19:45:00Z","v":199245,"vw":126.989408},{"c":126.92,"h":126.92,"l":126.92,"n":92,"o":126.92,"t":"2026-10-07T20:00:00Z","v":320257,"vw":126.92},{"c":127.75,"h":127.75,"l":127.75,"n":1,"o":127.75,"t":"2026-10-07T22:00:00Z","v":100,"vw":127.75},{"c":127.53,"h":127.69,"l":127.17,"n":378,"o":127.17,"t":"2026-10-08T13:30:00Z","v":36455,"vw":127.371604},{"c":128.17,"h":128.195,"l":127.495,"n":803,"o":127.495,"t":"2026-10-08T13:45:00Z","v":38014,"vw":127.880695},{"c":127.335,"h":128.325,"l":127.335,"n":1078,"o":128.22,"t":"2026-10-08T14:00:00Z","v":47741,"vw":127.677244},{"c":127.18,"h":127.42,"l":127.09,"n":1056,"o":127.31,"t":"2026-10-08T14:15:00Z","v":50709,"vw":127.262439},{"c":127.21,"h":127.325,"l":127.08,"n":881,"o":127.21,"t":"2026-10-08T14:30:00Z","v":27671,"vw":127.199891},{"c":127.27,"h":127.385,"l":127.22,"n":754,"o":127.22,"t":"2026-10-08T14:45:00Z","v":24236,"vw":127.293106},{"c":127.465,"h":127.575,"l":127.35,"n":805,"o":127.35,"t":"2026-10-08T15:00:00Z","v":24273,"vw":127.490878},{"c":127.445,"h":127.48,"l":127.3,"n":846,"o":127.48,"t":"2026-10-08T15:15:00Z","v":31833,"vw":127.394396},{"c":127.775,"h":127.805,"l":127.45,"n":882,"o":127.48,"t":"2026-10-08T15:30:00Z","v":29831,"vw":127.62587},{"c":127.81,"h":127.835,"l":127.64,"n":593,"o":127.76,"t":"2026-10-08T15:45:00Z","v":21493,"vw":127.741415},{"c":128.115,"h":128.12,"l":127.825,"n":718,"o":127.825,"t":"2026-10-08T16:00:00Z","v":21849,"vw":127.997964},{"c":128.1,"h":128.335,"l":128.005,"n":960,"o":128.13,"t":"2026-10-08T16:15:00Z","v":34552,"vw":128.129649},{"c":128.31,"h":128.31,"l":127.99,"n":751,"o":128.1,"t":"2026-10-08T16:30:00Z","v":33190,"vw":128.10228},{"c":129.1,"h":129.16,"l":128.26,"n":869,"o":128.31,"t":"2026-10-08T16:45:00Z","v":29930,"vw":128.637394},{"c":129.365,"h":129.57,"l":129.0501,"n":1219,"o":129.14,"t":"2026-10-08T17:00:00Z","v":38866,"vw":129.316155},{"c":129.7782,"h":129.835,"l":129.35,"n":1140,"o":129.355,"t":"2026-10-08T17:15:00Z","v":51934,"vw":129.627907},{"c":129.95,"h":130.01,"l":129.64,"n":1054,"o":129.7,"t":"2026-10-08T17:30:00Z","v":39619,"vw":129.838245},{"c":129.66,"h":129.995,"l":129.41,"n":1130,"o":129.92,"t":"2026-10-08T17:45:00Z","v":42033,"vw":129.711752},{"c":129.79,"h":129.925,"l":129.63,"n":1046,"o":129.68,"t":"2026-10-08T18:00:00Z","v":49239,"vw":129.735346},{"c":129.325,"h":129.805,"l":129.3,"n":798,"o":129.805,"t":"2026-10-08T18:15:00Z","v":27814,"vw":129.468532},{"c":129.49,"h":129.61,"l":129.25,"n":787,"o":129.25,"t":"2026-10-08T18:30:00Z","v":28460,"vw":129.486053},{"c":129.71,"h":129.71,"l":129.505,"n":774,"o":129.505,"t":"2026-10-08T18:45:00Z","v":25567,"vw":129.602878},{"c":129.84,"h":129.93,"l":129.64,"n":982,"o":129.68,"t":"2026-10-08T19:00:00Z","v":33049,"vw":129.753938},{"c":129.8,"h":130.02,"l":129.74,"n":1032,"o":129.84,"t":"2026-10-08T19:15:00Z","v":38276,"vw":129.899258},{"c":129.51,"h":129.915,"l":129.47,"n":1713,"o":129.83,"t":"2026-10-08T19:30:00Z","v":55608,"vw":129.663316},{"c":129.48,"h":129.53,"l":129.13,"n":4116,"o":129.5,"t":"2026-10-08T19:45:00Z","v":179038,"vw":129.322971},{"c":129.48,"h":129.48,"l":129.48,"n":91,"o":129.48,"t":"2026-10-08T20:00:00Z","v":506566,"vw":129.48},{"c":129.915,"h":130.13,"l":129,"n":443,"o":129,"t":"2026-10-09T13:30:00Z","v":27781,"vw":129.459356},{"c":130.13,"h":130.43,"l":129.91,"n":814,"o":129.95,"t":"2026-10-09T13:45:00Z","v":37961,"vw":130.125414},{"c":130.44,"h":130.5159,"l":129.695,"n":1245,"o":130.3,"t":"2026-10-09T14:00:00Z","v":77202,"vw":129.960419},{"c":129.89,"h":130.43,"l":129.89,"n":815,"o":130.43,"t":"2026-10-09T14:15:00Z","v":29097,"vw":130.141595},{"c":129.655,"h":129.87,"l":129.48,"n":981,"o":129.87,"t":"2026-10-09T14:30:00Z","v":28961,"vw":129.671795},{"c":129.555,"h":129.76,"l":129.375,"n":704,"o":129.66,"t":"2026-10-09T14:45:00Z","v":21652,"vw":129.583836},{"c":129.69,"h":129.69,"l":129.46,"n":788,"o":129.605,"t":"2026-10-09T15:00:00Z","v":30100,"vw":129.550848},{"c":129.69,"h":129.785,"l":129.495,"n":667,"o":129.71,"t":"2026-10-09T15:15:00Z","v":24700,"vw":129.676012},{"c":129.355,"h":129.7,"l":129.355,"n":884,"o":129.65,"t":"2026-10-09T15:30:00Z","v":32231,"vw":129.501354},{"c":129.33,"h":129.38,"l":129.17,"n":686,"o":129.3784,"t":"2026-10-09T15:45:00Z","v":27296,"vw":129.310334},{"c":129.195,"h":129.37,"l":129.09,"n":665,"o":129.34,"t":"2026-10-09T16:00:00Z","v":20576,"vw":129.252694},{"c":129.22,"h":129.285,"l":129.05,"n":894,"o":129.18,"t":"2026-10-09T16:15:00Z","v":31551,"vw":129.17946},{"c":129.355,"h":129.38,"l":129.1775,"n":575,"o":129.23,"t":"2026-10-09T16:30:00Z","v":20658,"vw":129.283743},{"c":129.3,"h":129.37,"l":129.14,"n":657,"o":129.37,"t":"2026-10-09T16:45:00Z","v":19921,"vw":129.253416},{"c":129.28,"h":129.41,"l":129.26,"n":696,"o":129.28,"t":"2026-10-09T17:00:00Z","v":25723,"vw":129.317769},{"c":129.16,"h":129.315,"l":129.11,"n":763,"o":129.28,"t":"2026-10-09T17:15:00Z","v":25624,"vw":129.238336},{"c":129.3275,"h":129.3275,"l":129.07,"n":776,"o":129.15,"t":"2026-10-09T17:30:00Z","v":22760,"vw":129.179877},{"c":129.26,"h":129.28,"l":129.16,"n":634,"o":129.28,"t":"2026-10-09T17:45:00Z","v":21631,"vw":129.210442},{"c":129.26,"h":129.33,"l":129.19,"n":778,"o":129.27,"t":"2026-10-09T18:00:00Z","v":31256,"vw":129.251634},{"c":129.27,"h":129.28,"l":129.21,"n":733,"o":129.26,"t":"2026-10-09T18:15:00Z","v":17732,"vw":129.245093},{"c":129.34,"h":129.37,"l":129.22,"n":772,"o":129.26,"t":"2026-10-09T18:30:00Z","v":18608,"vw":129.287573},{"c":129.41,"h":129.41,"l":129.165,"n":1057,"o":129.315,"t":"2026-10-09T18:45:00Z","v":46635,"vw":129.271537},{"c":129.28,"h":129.5,"l":129.28,"n":1320,"o":129.4,"t":"2026-10-09T19:00:00Z","v":68293,"vw":129.4161},{"c":129.205,"h":129.28,"l":129.155,"n":1072,"o":129.26,"t":"2026-10-09T19:15:00Z","v":37449,"vw":129.237089},{"c":129.29,"h":129.47,"l":129.19,"n":1568,"o":129.23,"t":"2026-10-09T19:30:00Z","v":52578,"vw":129.344563},{"c":129.085,"h":129.32,"l":128.95,"n":4204,"o":129.29,"t":"2026-10-09T19:45:00Z","v":169928,"vw":129.060499},{"c":129.11,"h":129.11,"l":129.11,"n":80,"o":129.11,"t":"2026-10-09T20:00:00Z","v":294700,"vw":129.11},{"c":128.91,"h":128.91,"l":128.91,"n":10,"o":128.91,"t":"2026-10-12T13:00:00Z","v":163,"vw":128.91},{"c":129.93,"h":130.5,"l":129.805,"n":442,"o":130.08,"t":"2026-10-12T13:30:00Z","v":26716,"vw":130.042476},{"c":129.865,"h":130.085,"l":129.71,"n":461,"o":130.05,"t":"2026-10-12T13:45:00Z","v":17403,"vw":129.9132},{"c":130.29,"h":130.42,"l":129.73,"n":723,"o":129.79,"t":"2026-10-12T14:00:00Z","v":26843,"vw":130.07537},{"c":130.34,"h":130.46,"l":130.1501,"n":582,"o":130.22,"t":"2026-10-12T14:15:00Z","v":19562,"vw":130.324188},{"c":130.21,"h":130.605,"l":130.21,"n":770,"o":130.4,"t":"2026-10-12T14:30:00Z","v":31107,"vw":130.37833},{"c":130.25,"h":130.3,"l":130.13,"n":494,"o":130.215,"t":"2026-10-12T14:45:00Z","v":15071,"vw":130.212791},{"c":130.38,"h":130.39,"l":130.1951,"n":572,"o":130.25,"t":"2026-10-12T15:00:00Z","v":15324,"vw":130.309531},{"c":130.46,"h":130.55,"l":130.33,"n":601,"o":130.34,"t":"2026-10-12T15:15:00Z","v":20025,"vw":130.424412},{"c":130.45,"h":130.515,"l":130.35,"n":597,"o":130.515,"t":"2026-10-12T15:30:00Z","v":13697,"vw":130.42539},{"c":130.46,"h":130.49,"l":130.35,"n":576,"o":130.43,"t":"2026-10-12T15:45:00Z","v":15828,"vw":130.421994},{"c":130.63,"h":130.67,"l":130.4708,"n":473,"o":130.52,"t":"2026-10-12T16:00:00Z","v":16511,"vw":130.574684},{"c":130.455,"h":130.64,"l":130.455,"n":603,"o":130.635,"t":"2026-10-12T16:15:00Z","v":19625,"vw":130.542112},{"c":130.42,"h":130.535,"l":130.37,"n":990,"o":130.44,"t":"2026-10-12T16:30:00Z","v":54526,"vw":130.428401},{"c":130.72,"h":130.74,"l":130.47,"n":510,"o":130.48,"t":"2026-10-12T16:45:00Z","v":17448,"vw":130.576657},{"c":130.77,"h":130.7873,"l":130.67,"n":502,"o":130.72,"t":"2026-10-12T17:00:00Z","v":13415,"vw":130.725815},{"c":130.8,"h":130.8,"l":130.68,"n":640,"o":130.77,"t":"2026-10-12T17:15:00Z","v":21468,"vw":130.747311},{"c":130.56,"h":130.81,"l":130.56,"n":618,"o":130.79,"t":"2026-10-12T17:30:00Z","v":18074,"vw":130.734492},{"c":130.48,"h":130.56,"l":130.41,"n":566,"o":130.51,"t":"2026-10-12T17:45:00Z","v":16541,"vw":130.482376},{"c":130.48,"h":130.63,"l":130.38,"n":767,"o":130.465,"t":"2026-10-12T18:00:00Z","v":28114,"vw":130.517262},{"c":130.33,"h":130.51,"l":130.3,"n":717,"o":130.48,"t":"2026-10-12T18:15:00Z","v":17687,"vw":130.435156},{"c":130.22,"h":130.345,"l":130.21,"n":694,"o":130.345,"t":"2026-10-12T18:30:00Z","v":26400,"vw":130.282508},{"c":130.39,"h":130.39,"l":130.24,"n":828,"o":130.24,"t":"2026-10-12T18:45:00Z","v":23811,"vw":130.327815},{"c":130.43,"h":130.48,"l":130.18,"n":1100,"o":130.395,"t":"2026-10-12T19:00:00Z","v":39721,"vw":130.382568},{"c":130.271,"h":130.45,"l":130.24,"n":1023,"o":130.42,"t":"2026-10-12T19:15:00Z","v":36966,"vw":130.320173},{"c":130.15,"h":130.34,"l":130.15,"n":1485,"o":130.27,"t":"2026-10-12T19:30:00Z","v":60035,"vw":130.25465},{"c":130.21,"h":130.365,"l":130.05,"n":3671,"o":130.175,"t":"2026-10-12T19:45:00Z","v":163878,"vw":130.166734},{"c":130.19,"h":130.19,"l":130.19,"n":77,"o":130.19,"t":"2026-10-12T20:00:00Z","v":354606,"vw":130.19},{"c":130.77,"h":131.68,"l":130.7001,"n":460,"o":131.26,"t":"2026-10-13T13:30:00Z","v":25361,"vw":131.18407},{"c":130.455,"h":130.93,"l":130.45,"n":516,"o":130.76,"t":"2026-10-13T13:45:00Z","v":17327,"vw":130.700224},{"c":130.705,"h":130.735,"l":130.05,"n":975,"o":130.45,"t":"2026-10-13T14:00:00Z","v":31641,"vw":130.427918},{"c":130.895,"h":131.005,"l":130.56,"n":752,"o":130.66,"t":"2026-10-13T14:15:00Z","v":24990,"vw":130.807386},{"c":131,"h":131.08,"l":130.76,"n":634,"o":130.94,"t":"2026-10-13T14:30:00Z","v":20289,"vw":130.902561},{"c":131.135,"h":131.31,"l":131.04,"n":750,"o":131.05,"t":"2026-10-13T14:45:00Z","v":27182,"vw":131.155286},{"c":131.04,"h":131.235,"l":131.01,"n":669,"o":131.13,"t":"2026-10-13T15:00:00Z","v":22025,"vw":131.130084},{"c":131.22,"h":131.34,"l":131.05,"n":674,"o":131.05,"t":"2026-10-13T15:15:00Z","v":23138,"vw":131.211254},{"c":131.31,"h":131.34,"l":131.18,"n":794,"o":131.255,"t":"2026-10-13T15:30:00Z","v":25735,"vw":131.269914},{"c":131.27,"h":131.445,"l":131.23,"n":901,"o":131.33,"t":"2026-10-13T15:45:00Z","v":34318,"vw":131.335261},{"c":130.99,"h":131.32,"l":130.86,"n":900,"o":131.32,"t":"2026-10-13T16:00:00Z","v":29763,"vw":131.131469},{"c":131.005,"h":131.02,"l":130.845,"n":792,"o":130.975,"t":"2026-10-13T16:15:00Z","v":28176,"vw":130.91934},{"c":131.09,"h":131.11,"l":130.86,"n":930,"o":131,"t":"2026-10-13T16:30:00Z","v":44549,"vw":130.970363},{"c":131.14,"h":131.22,"l":131.025,"n":788,"o":131.05,"t":"2026-10-13T16:45:00Z","v":23092,"vw":131.114519},{"c":131.285,"h":131.31,"l":131.12,"n":870,"o":131.15,"t":"2026-10-13T17:00:00Z","v":32971,"vw":131.227939},{"c":131.3,"h":131.47,"l":131.26,"n":773,"o":131.285,"t":"2026-10-13T17:15:00Z","v":30356,"vw":131.340336},{"c":130.865,"h":131.35,"l":130.76,"n":966,"o":131.32,"t":"2026-10-13T17:30:00Z","v":54781,"vw":130.944787},{"c":131.05,"h":131.085,"l":130.9,"n":833,"o":130.9,"t":"2026-10-13T17:45:00Z","v":28778,"vw":130.977991},{"c":130.905,"h":131.19,"l":130.87,"n":1366,"o":131.04,"t":"2026-10-13T18:00:00Z","v":52081,"vw":131.015989},{"c":130.91,"h":130.93,"l":130.775,"n":1115,"o":130.89,"t":"2026-10-13T18:15:00Z","v":42159,"vw":130.854627},{"c":131.23,"h":131.255,"l":130.915,"n":1112,"o":130.915,"t":"2026-10-13T18:30:00Z","v":39580,"vw":131.061628},{"c":131.41,"h":131.41,"l":131.201,"n":1103,"o":131.23,"t":"2026-10-13T18:45:00Z","v":45359,"vw":131.278462},{"c":131.42,"h":131.44,"l":131.33,"n":1147,"o":131.425,"t":"2026-10-13T19:00:00Z","v":52517,"vw":131.37451},{"c":131.255,"h":131.41,"l":131.21,"n":1387,"o":131.4,"t":"2026-10-13T19:15:00Z","v":54588,"vw":131.300798},{"c":131.165,"h":131.29,"l":131.115,"n":1668,"o":131.23,"t":"2026-10-13T19:30:00Z","v":64381,"vw":131.209953},{"c":131.19,"h":131.28,"l":131.09,"n":4621,"o":131.14,"t":"2026-10-13T19:45:00Z","v":220900,"vw":131.167286},{"c":131.1446,"h":131.26,"l":131.1446,"n":99,"o":131.19,"t":"2026-10-13T20:00:00Z","v":569130,"vw":131.18765},{"c":131.5,"h":131.5,"l":131.5,"n":7,"o":131.5,"t":"2026-10-14T09:30:00Z","v":604,"vw":131.5},{"c":131.7,"h":132.21,"l":130.85,"n":41,"o":131.15,"t":"2026-10-14T09:45:00Z","v":940,"vw":131.521363},{"c":130,"h":130.52,"l":130,"n":9,"o":130.52,"t":"2026-10-14T12:30:00Z","v":534,"vw":130.3825},{"c":130.15,"h":130.15,"l":129.95,"n":17,"o":129.95,"t":"2026-10-14T12:45:00Z","v":356,"vw":130.043976},{"c":129.85,"h":131.035,"l":129.46,"n":620,"o":130.47,"t":"2026-10-14T13:30:00Z","v":39210,"vw":130.422326},{"c":129.915,"h":130.05,"l":129.36,"n":871,"o":129.68,"t":"2026-10-14T13:45:00Z","v":36272,"vw":129.685856},{"c":129.675,"h":130.02,"l":129.535,"n":1141,"o":129.905,"t":"2026-10-14T14:00:00Z","v":42653,"vw":129.759322},{"c":130.04,"h":130.045,"l":129.505,"n":864,"o":129.63,"t":"2026-10-14T14:15:00Z","v":28766,"vw":129.771427},{"c":130.08,"h":130.17,"l":129.8,"n":878,"o":130.05,"t":"2026-10-14T14:30:00Z","v":39116,"vw":129.962577},{"c":130.34,"h":130.44,"l":129.825,"n":914,"o":130.08,"t":"2026-10-14T14:45:00Z","v":37123,"vw":130.183902},{"c":130.835,"h":130.91,"l":130.265,"n":785,"o":130.36,"t":"2026-10-14T15:00:00Z","v":26920,"vw":130.486683},{"c":130.895,"h":131.015,"l":130.845,"n":764,"o":130.855,"t":"2026-10-14T15:15:00Z","v":23618,"vw":130.921318},{"c":130.98,"h":131.09,"l":130.69,"n":776,"o":130.88,"t":"2026-10-14T15:30:00Z","v":24789,"vw":130.976557},{"c":131.005,"h":131.13,"l":130.9,"n":723,"o":130.92,"t":"2026-10-14T15:45:00Z","v":22644,"vw":131.022108},{"c":131.3,"h":131.38,"l":130.985,"n":839,"o":131.02,"t":"2026-10-14T16:00:00Z","v":29238,"vw":131.211222},{"c":131.5,"h":131.58,"l":131.1,"n":813,"o":131.3,"t":"2026-10-14T16:15:00Z","v":25327,"vw":131.349483},{"c":131.2,"h":131.685,"l":131.15,"n":897,"o":131.495,"t":"2026-10-14T16:30:00Z","v":39784,"vw":131.419972},{"c":131.135,"h":131.27,"l":131.06,"n":667,"o":131.25,"t":"2026-10-14T16:45:00Z","v":21484,"vw":131.131595},{"c":131.12,"h":131.15,"l":131.03,"n":694,"o":131.11,"t":"2026-10-14T17:00:00Z","v":20245,"vw":131.107896},{"c":131.26,"h":131.265,"l":131.095,"n":898,"o":131.13,"t":"2026-10-14T17:15:00Z","v":28030,"vw":131.183193},{"c":131.44,"h":131.44,"l":131.24,"n":914,"o":131.27,"t":"2026-10-14T17:30:00Z","v":40034,"vw":131.307032},{"c":131.64,"h":131.67,"l":131.41,"n":790,"o":131.47,"t":"2026-10-14T17:45:00Z","v":24420,"vw":131.503929},{"c":131.725,"h":131.725,"l":131.54,"n":940,"o":131.63,"t":"2026-10-14T18:00:00Z","v":26483,"vw":131.620562},{"c":131.755,"h":131.87,"l":131.74,"n":821,"o":131.77,"t":"2026-10-14T18:15:00Z","v":26130,"vw":131.812293},{"c":132.02,"h":132.04,"l":131.76,"n":829,"o":131.76,"t":"2026-10-14T18:30:00Z","v":28003,"vw":131.930039},{"c":131.93,"h":132.03,"l":131.87,"n":1146,"o":132.02,"t":"2026-10-14T18:45:00Z","v":38585,"vw":131.965496},{"c":131.78,"h":132.145,"l":131.78,"n":1143,"o":131.94,"t":"2026-10-14T19:00:00Z","v":38464,"vw":131.992082},{"c":131.66,"h":131.85,"l":131.49,"n":2049,"o":131.78,"t":"2026-10-14T19:15:00Z","v":122600,"vw":131.660443},{"c":131.875,"h":131.875,"l":131.545,"n":2089,"o":131.715,"t":"2026-10-14T19:30:00Z","v":87279,"vw":131.692663},{"c":131.99,"h":132.04,"l":131.695,"n":4681,"o":131.865,"t":"2026-10-14T19:45:00Z","v":220739,"vw":131.875148},{"c":131.96,"h":131.99,"l":131.96,"n":78,"o":131.99,"t":"2026-10-14T20:00:00Z","v":393567,"vw":131.960033},{"c":132.66,"h":132.66,"l":132.66,"n":8,"o":132.66,"t":"2026-10-14T23:45:00Z","v":139,"vw":132.66},{"c":134.04,"h":134.66,"l":133.62,"n":804,"o":133.64,"t":"2026-10-15T13:30:00Z","v":35310,"vw":133.933213},{"c":134.03,"h":134.44,"l":133.6154,"n":1129,"o":133.84,"t":"2026-10-15T13:45:00Z","v":36778,"vw":134.081439},{"c":134,"h":134.11,"l":133.475,"n":1056,"o":134.075,"t":"2026-10-15T14:00:00Z","v":39043,"vw":133.807105},{"c":133.96,"h":134.125,"l":133.71,"n":948,"o":134.015,"t":"2026-10-15T14:15:00Z","v":21945,"vw":133.877287},{"c":133.665,"h":134.22,"l":133.55,"n":870,"o":134.105,"t":"2026-10-15T14:30:00Z","v":29607,"vw":134.000909},{"c":133.21,"h":133.7,"l":133.21,"n":850,"o":133.61,"t":"2026-10-15T14:45:00Z","v":25229,"vw":133.535965},{"c":132.9,"h":133.46,"l":132.81,"n":859,"o":133.21,"t":"2026-10-15T15:00:00Z","v":26072,"vw":133.109669},{"c":132.56,"h":132.84,"l":132.4,"n":954,"o":132.8,"t":"2026-10-15T15:15:00Z","v":35917,"vw":132.598641},{"c":132.69,"h":132.75,"l":132.32,"n":1003,"o":132.57,"t":"2026-10-15T15:30:00Z","v":37184,"vw":132.606236},{"c":132.175,"h":132.77,"l":132.1725,"n":876,"o":132.695,"t":"2026-10-15T15:45:00Z","v":24684,"vw":132.510588},{"c":132.03,"h":132.185,"l":131.67,"n":1276,"o":132.185,"t":"2026-10-15T16:00:00Z","v":52197,"vw":131.952788},{"c":132.5325,"h":132.55,"l":132,"n":820,"o":132,"t":"2026-10-15T16:15:00Z","v":24599,"vw":132.294301},{"c":132.61,"h":132.69,"l":132.455,"n":833,"o":132.4851,"t":"2026-10-15T16:30:00Z","v":23462,"vw":132.597098},{"c":132.42,"h":132.6,"l":132.2975,"n":1056,"o":132.52,"t":"2026-10-15T16:45:00Z","v":35912,"vw":132.468919},{"c":132.23,"h":132.48,"l":132.22,"n":990,"o":132.43,"t":"2026-10-15T17:00:00Z","v":41283,"vw":132.33286},{"c":132.55,"h":132.66,"l":132.22,"n":1097,"o":132.23,"t":"2026-10-15T17:15:00Z","v":43838,"vw":132.442869},{"c":132.22,"h":132.55,"l":132.13,"n":1444,"o":132.54,"t":"2026-10-15T17:30:00Z","v":73423,"vw":132.432215},{"c":132.36,"h":132.36,"l":131.9,"n":2434,"o":132.17,"t":"2026-10-15T17:45:00Z","v":123901,"vw":132.078069},{"c":132.55,"h":132.57,"l":132.28,"n":1202,"o":132.38,"t":"2026-10-15T18:00:00Z","v":48444,"vw":132.428911},{"c":132.59,"h":132.7,"l":132.38,"n":1288,"o":132.565,"t":"2026-10-15T18:15:00Z","v":52830,"vw":132.563469},{"c":132.66,"h":132.925,"l":132.57,"n":1325,"o":132.57,"t":"2026-10-15T18:30:00Z","v":55728,"vw":132.793038},{"c":132.74,"h":132.89,"l":132.64,"n":1265,"o":132.655,"t":"2026-10-15T18:45:00Z","v":58366,"vw":132.792362},{"c":132.64,"h":132.785,"l":132.48,"n":1659,"o":132.785,"t":"2026-10-15T19:00:00Z","v":91874,"vw":132.591127},{"c":132.705,"h":132.705,"l":132.43,"n":1719,"o":132.64,"t":"2026-10-15T19:15:00Z","v":60966,"vw":132.602534},{"c":132.545,"h":132.73,"l":132.42,"n":1927,"o":132.705,"t":"2026-10-15T19:30:00Z","v":84836,"vw":132.576405},{"c":132.83,"h":132.85,"l":132.35,"n":5313,"o":132.56,"t":"2026-10-15T19:45:00Z","v":255667,"vw":132.596776},{"c":132.79,"h":132.81,"l":132.77,"n":131,"o":132.77,"t":"2026-10-15T20:00:00Z","v":390115,"vw":132.809942},{"c":132.79,"h":132.79,"l":132.79,"n":1,"o":132.79,"t":"2026-10-15T23:45:00Z","v":400,"vw":132.79},{"c":132,"h":132.49,"l":132,"n":16,"o":132.49,"t":"2026-10-16T11:00:00Z","v":1047,"vw":132.333343},{"c":131.2,"h":132,"l":131.2,"n":12,"o":131.99,"t":"2026-10-16T11:15:00Z","v":1368,"vw":131.850083},{"c":131.35,"h":132,"l":131.3,"n":25,"o":132,"t":"2026-10-16T11:30:00Z","v":577,"vw":131.466667},{"c":130.95,"h":130.95,"l":130.95,"n":5,"o":130.95,"t":"2026-10-16T11:45:00Z","v":147,"vw":130.95},{"c":131,"h":131,"l":130.75,"n":21,"o":130.75,"t":"2026-10-16T12:45:00Z","v":3236,"vw":130.930509},{"c":133.41,"h":134,"l":132.5,"n":785,"o":132.8,"t":"2026-10-16T13:30:00Z","v":123862,"vw":132.923275},{"c":134.1,"h":134.5,"l":133.6,"n":965,"o":133.6,"t":"2026-10-16T13:45:00Z","v":25502,"vw":134.179187},{"c":133.29,"h":134.37,"l":133.29,"n":909,"o":134.11,"t":"2026-10-16T14:00:00Z","v":22464,"vw":133.997499},{"c":133.65,"h":133.71,"l":133.14,"n":1057,"o":133.22,"t":"2026-10-16T14:15:00Z","v":27972,"vw":133.433368},{"c":133.31,"h":133.84,"l":133.31,"n":754,"o":133.7,"t":"2026-10-16T14:30:00Z","v":18741,"vw":133.571738},{"c":133.9,"h":133.93,"l":133.28,"n":874,"o":133.335,"t":"2026-10-16T14:45:00Z","v":42756,"vw":133.562185},{"c":134.445,"h":134.535,"l":133.95,"n":887,"o":133.95,"t":"2026-10-16T15:00:00Z","v":24991,"vw":134.26703},{"c":134.49,"h":134.58,"l":134.285,"n":570,"o":134.32,"t":"2026-10-16T15:15:00Z","v":15727,"vw":134.441894},{"c":134.29,"h":134.55,"l":134.24,"n":632,"o":134.44,"t":"2026-10-16T15:30:00Z","v":17649,"vw":134.42047},{"c":134.22,"h":134.36,"l":134.125,"n":595,"o":134.31,"t":"2026-10-16T15:45:00Z","v":19856,"vw":134.205978},{"c":133.83,"h":134.24,"l":133.82,"n":643,"o":134.24,"t":"2026-10-16T16:00:00Z","v":23379,"vw":134.08608},{"c":133.7304,"h":133.95,"l":133.7304,"n":617,"o":133.76,"t":"2026-10-16T16:15:00Z","v":24562,"vw":133.884852},{"c":133.86,"h":133.96,"l":133.8,"n":633,"o":133.8,"t":"2026-10-16T16:30:00Z","v":20361,"vw":133.873784},{"c":133.9,"h":133.96,"l":133.705,"n":693,"o":133.825,"t":"2026-10-16T16:45:00Z","v":30252,"vw":133.880811},{"c":133.805,"h":133.905,"l":133.79,"n":477,"o":133.9,"t":"2026-10-16T17:00:00Z","v":12234,"vw":133.848292},{"c":134.1,"h":134.13,"l":133.847,"n":736,"o":133.86,"t":"2026-10-16T17:15:00Z","v":20424,"vw":133.951426},{"c":134.27,"h":134.27,"l":134.0201,"n":729,"o":134.12,"t":"2026-10-16T17:30:00Z","v":26600,"vw":134.114416},{"c":134.28,"h":134.355,"l":134.211,"n":590,"o":134.285,"t":"2026-10-16T17:45:00Z","v":16589,"vw":134.277135},{"c":134.26,"h":134.345,"l":134.21,"n":821,"o":134.285,"t":"2026-10-16T18:00:00Z","v":21909,"vw":134.2743},{"c":134.33,"h":134.36,"l":134.19,"n":806,"o":134.27,"t":"2026-10-16T18:15:00Z","v":21365,"vw":134.285251},{"c":134.65,"h":134.65,"l":134.29,"n":803,"o":134.29,"t":"2026-10-16T18:30:00Z","v":21194,"vw":134.449982},{"c":134.84,"h":134.9,"l":134.66,"n":981,"o":134.66,"t":"2026-10-16T18:45:00Z","v":24205,"vw":134.796363},{"c":134.79,"h":135.105,"l":134.7,"n":1167,"o":134.81,"t":"2026-10-16T19:00:00Z","v":33912,"vw":134.927569},{"c":134.61,"h":134.86,"l":134.54,"n":1477,"o":134.8,"t":"2026-10-16T19:15:00Z","v":49289,"vw":134.723852},{"c":134.945,"h":135.054,"l":134.62,"n":2012,"o":134.62,"t":"2026-10-16T19:30:00Z","v":82762,"vw":134.899632},{"c":135.1,"h":135.22,"l":134.91,"n":4786,"o":134.94,"t":"2026-10-16T19:45:00Z","v":211002,"vw":135.085912},{"c":135.12,"h":135.12,"l":135.12,"n":85,"o":135.12,"t":"2026-10-16T20:00:00Z","v":490970,"vw":135.12},{"c":134.75,"h":135.17,"l":134.16,"n":624,"o":134.16,"t":"2026-10-19T13:30:00Z","v":54913,"vw":134.722336},{"c":134.855,"h":135,"l":134.45,"n":534,"o":134.66,"t":"2026-10-19T13:45:00Z","v":18193,"vw":134.701519},{"c":134.34,"h":134.8,"l":134.27,"n":646,"o":134.76,"t":"2026-10-19T14:00:00Z","v":19850,"vw":134.557867},{"c":134.035,"h":134.38,"l":133.955,"n":794,"o":134.3,"t":"2026-10-19T14:15:00Z","v":22509,"vw":134.124836},{"c":134.02,"h":134.46,"l":134.02,"n":785,"o":134.17,"t":"2026-10-19T14:30:00Z","v":29883,"vw":134.313796},{"c":134.2,"h":134.28,"l":133.86,"n":736,"o":133.99,"t":"2026-10-19T14:45:00Z","v":17447,"vw":134.017906},{"c":134.19,"h":134.2425,"l":134.035,"n":630,"o":134.22,"t":"2026-10-19T15:00:00Z","v":13950,"vw":134.148404},{"c":134.25,"h":134.365,"l":134.165,"n":661,"o":134.2,"t":"2026-10-19T15:15:00Z","v":17934,"vw":134.24415},{"c":134.03,"h":134.22,"l":133.91,"n":1245,"o":134.22,"t":"2026-10-19T15:30:00Z","v":85821,"vw":134.001315},{"c":133.965,"h":134.095,"l":133.89,"n":594,"o":134.095,"t":"2026-10-19T15:45:00Z","v":18020,"vw":133.976244},{"c":133.92,"h":134.07,"l":133.86,"n":483,"o":134.03,"t":"2026-10-19T16:00:00Z","v":13796,"vw":133.986404},{"c":133.67,"h":133.95,"l":133.67,"n":704,"o":133.885,"t":"2026-10-19T16:15:00Z","v":21640,"vw":133.852219},{"c":133.805,"h":133.82,"l":133.71,"n":439,"o":133.71,"t":"2026-10-19T16:30:00Z","v":10253,"vw":133.764503},{"c":133.975,"h":134.01,"l":133.84,"n":443,"o":133.84,"t":"2026-10-19T16:45:00Z","v":12226,"vw":133.941695},{"c":133.915,"h":134.02,"l":133.801,"n":484,"o":134.01,"t":"2026-10-19T17:00:00Z","v":12219,"vw":133.909563},{"c":134.01,"h":134.015,"l":133.815,"n":607,"o":133.93,"t":"2026-10-19T17:15:00Z","v":18286,"vw":133.940336},{"c":134.07,"h":134.21,"l":134.015,"n":623,"o":134.015,"t":"2026-10-19T17:30:00Z","v":21772,"vw":134.105885},{"c":134.4694,"h":134.485,"l":134.1523,"n":596,"o":134.2,"t":"2026-10-19T17:45:00Z","v":13029,"vw":134.383672},{"c":134.52,"h":134.59,"l":134.37,"n":595,"o":134.51,"t":"2026-10-19T18:00:00Z","v":22314,"vw":134.45213},{"c":134.635,"h":134.635,"l":134.4601,"n":688,"o":134.52,"t":"2026-10-19T18:15:00Z","v":21869,"vw":134.564435},{"c":134.45,"h":134.64,"l":134.44,"n":860,"o":134.64,"t":"2026-10-19T18:30:00Z","v":35100,"vw":134.523905},{"c":134.57,"h":134.63,"l":134.43,"n":1017,"o":134.46,"t":"2026-10-19T18:45:00Z","v":38311,"vw":134.551424},{"c":134.425,"h":134.59,"l":134.39,"n":962,"o":134.59,"t":"2026-10-19T19:00:00Z","v":26904,"vw":134.514734},{"c":134.055,"h":134.435,"l":134.015,"n":1423,"o":134.435,"t":"2026-10-19T19:15:00Z","v":35428,"vw":134.247183},{"c":134.14,"h":134.2,"l":133.97,"n":1577,"o":134.03,"t":"2026-10-19T19:30:00Z","v":41220,"vw":134.095333},{"c":134.33,"h":134.56,"l":134.07,"n":3438,"o":134.12,"t":"2026-10-19T19:45:00Z","v":120012,"vw":134.347261},{"c":134.2802,"h":134.33,"l":134.2802,"n":101,"o":134.31,"t":"2026-10-19T20:00:00Z","v":413965,"vw":134.328941},{"c":134.48,"h":134.48,"l":134.48,"n":1,"o":134.48,"t":"2026-10-20T09:45:00Z","v":100,"vw":134.48},{"c":135.5,"h":135.5,"l":135.5,"n":17,"o":135.5,"t":"2026-10-20T10:15:00Z","v":210,"vw":135.5},{"c":135.37,"h":135.37,"l":134.6,"n":6,"o":134.6,"t":"2026-10-20T11:00:00Z","v":505,"vw":134.756766},{"c":135.31,"h":135.31,"l":135.31,"n":7,"o":135.31,"t":"2026-10-20T11:15:00Z","v":355,"vw":135.31},{"c":136.72,"h":136.8,"l":135.64,"n":769,"o":135.76,"t":"2026-10-20T13:30:00Z","v":48173,"vw":135.979913},{"c":136.6,"h":137.055,"l":136.6,"n":935,"o":136.84,"t":"2026-10-20T13:45:00Z","v":42093,"vw":136.902685},{"c":136.18,"h":136.55,"l":135.75,"n":892,"o":136.55,"t":"2026-10-20T14:00:00Z","v":27997,"vw":136.089599},{"c":135.9,"h":136.54,"l":135.9,"n":729,"o":136.12,"t":"2026-10-20T14:15:00Z","v":19355,"vw":136.256991},{"c":136.025,"h":136.43,"l":136.02,"n":780,"o":136.3,"t":"2026-10-20T14:30:00Z","v":22626,"vw":136.173589},{"c":136.16,"h":136.45,"l":135.98,"n":840,"o":135.99,"t":"2026-10-20T14:45:00Z","v":28157,"vw":136.21724},{"c":135.75,"h":136.16,"l":135.665,"n":817,"o":136.16,"t":"2026-10-20T15:00:00Z","v":24103,"vw":135.892799},{"c":135.93,"h":136.07,"l":135.795,"n":756,"o":135.81,"t":"2026-10-20T15:15:00Z","v":22012,"vw":135.910162},{"c":136.34,"h":136.4,"l":135.94,"n":701,"o":136.02,"t":"2026-10-20T15:30:00Z","v":25407,"vw":136.213754},{"c":136.02,"h":136.29,"l":136,"n":580,"o":136.285,"t":"2026-10-20T15:45:00Z","v":18996,"vw":136.188771},{"c":135.985,"h":136.07,"l":135.915,"n":312,"o":136.035,"t":"2026-10-20T16:00:00Z","v":8950,"vw":135.995259},{"c":135.79,"h":136.015,"l":135.76,"n":552,"o":135.99,"t":"2026-10-20T16:15:00Z","v":16972,"vw":135.874814},{"c":135.88,"h":135.88,"l":135.68,"n":554,"o":135.81,"t":"2026-10-20T16:30:00Z","v":18496,"vw":135.773284},{"c":136.01,"h":136.01,"l":135.82,"n":524,"o":135.865,"t":"2026-10-20T16:45:00Z","v":25535,"vw":135.863507},{"c":135.91,"h":136.07,"l":135.8,"n":487,"o":136.04,"t":"2026-10-20T17:00:00Z","v":16792,"vw":135.908598},{"c":135.715,"h":135.875,"l":135.69,"n":582,"o":135.87,"t":"2026-10-20T17:15:00Z","v":22437,"vw":135.776024},{"c":135.85,"h":135.85,"l":135.7,"n":508,"o":135.775,"t":"2026-10-20T17:30:00Z","v":14827,"vw":135.784266},{"c":135.81,"h":135.95,"l":135.795,"n":505,"o":135.84,"t":"2026-10-20T17:45:00Z","v":17797,"vw":135.867433},{"c":135.94,"h":135.99,"l":135.8,"n":528,"o":135.85,"t":"2026-10-20T18:00:00Z","v":17724,"vw":135.9162},{"c":135.895,"h":136,"l":135.83,"n":579,"o":135.97,"t":"2026-10-20T18:15:00Z","v":18943,"vw":135.899638},{"c":135.905,"h":136.105,"l":135.885,"n":752,"o":135.89,"t":"2026-10-20T18:30:00Z","v":24045,"vw":135.992081},{"c":135.92,"h":135.96,"l":135.83,"n":624,"o":135.88,"t":"2026-10-20T18:45:00Z","v":17282,"vw":135.905195},{"c":135.87,"h":135.94,"l":135.78,"n":1028,"o":135.94,"t":"2026-10-20T19:00:00Z","v":37765,"vw":135.845198},{"c":135.835,"h":135.86,"l":135.68,"n":1325,"o":135.84,"t":"2026-10-20T19:15:00Z","v":52390,"vw":135.789188},{"c":136.22,"h":136.22,"l":135.815,"n":1530,"o":135.85,"t":"2026-10-20T19:30:00Z","v":62921,"vw":136.020748},{"c":136.42,"h":136.47,"l":136.095,"n":3828,"o":136.19,"t":"2026-10-20T19:45:00Z","v":162637,"vw":136.285735},{"c":136.39,"h":136.39,"l":136.39,"n":97,"o":136.39,"t":"2026-10-20T20:00:00Z","v":419163,"vw":136.39},{"c":137.51,"h":137.51,"l":137.51,"n":1,"o":137.51,"t":"2026-10-20T23:00:00Z","v":200,"vw":137.51},{"c":135.97,"h":137,"l":135.795,"n":541,"o":136.54,"t":"2026-10-21T13:30:00Z","v":49988,"vw":136.266561},{"c":136,"h":136.295,"l":135.83,"n":460,"o":136.05,"t":"2026-10-21T13:45:00Z","v":17358,"vw":136.033594},{"c":136.26,"h":136.265,"l":135.67,"n":537,"o":135.93,"t":"2026-10-21T14:00:00Z","v":19355,"vw":135.974605},{"c":136.14,"h":136.4,"l":135.99,"n":395,"o":136.26,"t":"2026-10-21T14:15:00Z","v":15665,"vw":136.229236},{"c":136.27,"h":136.33,"l":136.06,"n":727,"o":136.14,"t":"2026-10-21T14:30:00Z","v":34930,"vw":136.177199},{"c":135.97,"h":136.42,"l":135.97,"n":652,"o":136.405,"t":"2026-10-21T14:45:00Z","v":34085,"vw":136.089671},{"c":135.88,"h":136.06,"l":135.85,"n":629,"o":135.85,"t":"2026-10-21T15:00:00Z","v":24235,"vw":135.959918},{"c":136.115,"h":136.135,"l":135.83,"n":209,"o":135.83,"t":"2026-10-21T15:15:00Z","v":5714,"vw":136.057441},{"c":136.12,"h":136.16,"l":135.85,"n":902,"o":136.125,"t":"2026-10-21T15:30:00Z","v":26738,"vw":135.988899},{"c":136.15,"h":136.19,"l":136.1,"n":241,"o":136.11,"t":"2026-10-21T15:45:00Z","v":7684,"vw":136.131426},{"c":136.04,"h":136.295,"l":135.945,"n":616,"o":136.17,"t":"2026-10-21T16:00:00Z","v":25943,"vw":136.134981},{"c":136.08,"h":136.16,"l":135.9,"n":1083,"o":136.08,"t":"2026-10-21T16:15:00Z","v":23534,"vw":135.996795},{"c":135.81,"h":136.12,"l":135.78,"n":1058,"o":136.1,"t":"2026-10-21T16:30:00Z","v":25240,"vw":135.965661},{"c":135.8,"h":135.83,"l":135.675,"n":323,"o":135.82,"t":"2026-10-21T16:45:00Z","v":10013,"vw":135.752052},{"c":135.76,"h":135.93,"l":135.76,"n":391,"o":135.92,"t":"2026-10-21T17:00:00Z","v":10181,"vw":135.873672},{"c":135.64,"h":135.79,"l":135.5,"n":621,"o":135.76,"t":"2026-10-21T17:15:00Z","v":20664,"vw":135.717815},{"c":135.675,"h":135.78,"l":135.5,"n":820,"o":135.62,"t":"2026-10-21T17:30:00Z","v":30279,"vw":135.625754},{"c":135.46,"h":135.73,"l":135.41,"n":876,"o":135.7,"t":"2026-10-21T17:45:00Z","v":37533,"vw":135.643515},{"c":135.54,"h":135.575,"l":135.4,"n":717,"o":135.575,"t":"2026-10-21T18:00:00Z","v":18876,"vw":135.459715},{"c":135.44,"h":135.57,"l":135.385,"n":610,"o":135.55,"t":"2026-10-21T18:15:00Z","v":21568,"vw":135.456641},{"c":135.7,"h":135.7,"l":135.4,"n":698,"o":135.43,"t":"2026-10-21T18:30:00Z","v":18854,"vw":135.533302},{"c":135.43,"h":135.6951,"l":135.38,"n":908,"o":135.6951,"t":"2026-10-21T18:45:00Z","v":28838,"vw":135.55228},{"c":135.58,"h":135.665,"l":135.44,"n":1259,"o":135.44,"t":"2026-10-21T19:00:00Z","v":39970,"vw":135.51618},{"c":135.66,"h":135.66,"l":135.5,"n":1287,"o":135.58,"t":"2026-10-21T19:15:00Z","v":42274,"vw":135.549419},{"c":135.81,"h":135.83,"l":135.53,"n":1523,"o":135.65,"t":"2026-10-21T19:30:00Z","v":49444,"vw":135.646584},{"c":135.82,"h":135.97,"l":135.61,"n":4672,"o":135.77,"t":"2026-10-21T19:45:00Z","v":167241,"vw":135.809326},{"c":135.82,"h":135.82,"l":135.8,"n":102,"o":135.8,"t":"2026-10-21T20:00:00Z","v":373474,"vw":135.819914},{"c":136.53,"h":137.44,"l":136.395,"n":435,"o":136.59,"t":"2026-10-22T13:30:00Z","v":24082,"vw":136.623016},{"c":137.21,"h":137.35,"l":136.5675,"n":559,"o":136.5675,"t":"2026-10-22T13:45:00Z","v":16818,"vw":137.061921},{"c":137.57,"h":137.65,"l":136.94,"n":675,"o":137.14,"t":"2026-10-22T14:00:00Z","v":23487,"vw":137.233565},{"c":137.98,"h":138,"l":137.5,"n":643,"o":137.63,"t":"2026-10-22T14:15:00Z","v":29744,"vw":137.713446},{"c":137.605,"h":138.03,"l":137.5,"n":873,"o":138,"t":"2026-10-22T14:30:00Z","v":30124,"vw":137.852384},{"c":138.11,"h":138.17,"l":137.6775,"n":520,"o":137.69,"t":"2026-10-22T14:45:00Z","v":15685,"vw":138.002901},{"c":138.49,"h":138.49,"l":137.87,"n":535,"o":138,"t":"2026-10-22T15:00:00Z","v":19977,"vw":138.137312},{"c":138.34,"h":138.47,"l":138.2825,"n":670,"o":138.47,"t":"2026-10-22T15:15:00Z","v":21421,"vw":138.395179},{"c":138.52,"h":138.54,"l":138.3,"n":574,"o":138.375,"t":"2026-10-22T15:30:00Z","v":17819,"vw":138.418322},{"c":138.56,"h":138.77,"l":138.548,"n":524,"o":138.56,"t":"2026-10-22T15:45:00Z","v":11228,"vw":138.651508},{"c":138.53,"h":138.79,"l":138.53,"n":601,"o":138.54,"t":"2026-10-22T16:00:00Z","v":16825,"vw":138.677361},{"c":138.78,"h":138.8,"l":138.545,"n":394,"o":138.545,"t":"2026-10-22T16:15:00Z","v":10674,"vw":138.660517},{"c":138.84,"h":138.9,"l":138.75,"n":477,"o":138.75,"t":"2026-10-22T16:30:00Z","v":13424,"vw":138.827716},{"c":139.22,"h":139.22,"l":138.85,"n":586,"o":138.85,"t":"2026-10-22T16:45:00Z","v":13919,"vw":139.064435},{"c":139.19,"h":139.22,"l":139.08,"n":395,"o":139.13,"t":"2026-10-22T17:00:00Z","v":11019,"vw":139.13813},{"c":139.2,"h":139.24,"l":138.92,"n":664,"o":139.06,"t":"2026-10-22T17:15:00Z","v":16233,"vw":139.067553},{"c":139.33,"h":139.33,"l":139.165,"n":445,"o":139.21,"t":"2026-10-22T17:30:00Z","v":11251,"vw":139.243379},{"c":139.41,"h":139.48,"l":139.29,"n":802,"o":139.29,"t":"2026-10-22T17:45:00Z","v":38644,"vw":139.400967},{"c":139.6,"h":139.6,"l":139.435,"n":625,"o":139.47,"t":"2026-10-22T18:00:00Z","v":15376,"vw":139.503636},{"c":139.62,"h":139.625,"l":139.44,"n":657,"o":139.62,"t":"2026-10-22T18:15:00Z","v":17513,"vw":139.544299},{"c":139.44,"h":139.595,"l":139.38,"n":723,"o":139.59,"t":"2026-10-22T18:30:00Z","v":21511,"vw":139.487178},{"c":139.535,"h":139.6,"l":139.51,"n":554,"o":139.56,"t":"2026-10-22T18:45:00Z","v":13653,"vw":139.554264},{"c":139.2,"h":139.72,"l":139.15,"n":983,"o":139.535,"t":"2026-10-22T19:00:00Z","v":30518,"vw":139.501141},{"c":139.045,"h":139.425,"l":138.88,"n":1490,"o":139.21,"t":"2026-10-22T19:15:00Z","v":65622,"vw":139.076165},{"c":139.06,"h":139.135,"l":138.77,"n":2265,"o":139.02,"t":"2026-10-22T19:30:00Z","v":102931,"vw":138.930508},{"c":139.43,"h":139.45,"l":138.98,"n":3876,"o":139.05,"t":"2026-10-22T19:45:00Z","v":151154,"vw":139.285514},{"c":139.45,"h":139.45,"l":139.45,"n":87,"o":139.45,"t":"2026-10-22T20:00:00Z","v":470160,"vw":139.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9458482509964746,"strike":172.77976679952997,"iv":0.5475679599357921,"gamma":0.00834537858042425,"theta":-0.06654871625354111,"vega":0.06872241792692896,"rho":0.009832084619631023,"breakevenPct":24.579143098262065},{"delta":0.15,"premium":1.1131148008129996,"strike":157.62296016259992,"iv":0.38600351366874147,"gamma":0.015601049706566991,"theta":-0.06335060914248186,"vega":0.09126773770138238,"rho":0.014829589850964317,"breakevenPct":13.830100368169907},{"delta":0.2,"premium":1.2872479798160645,"strike":151.25504040367872,"iv":0.3086954377006748,"gamma":0.023304773891966682,"theta":-0.06151360831926312,"vega":0.1092912375679923,"rho":0.019797652306129877,"breakevenPct":9.388518023302103},{"delta":0.25,"premium":1.3890354675973655,"strike":147.39763549350897,"iv":0.25182005024411874,"gamma":0.033240103988958505,"theta":-0.0571286679992625,"vega":0.1239834613176061,"rho":0.02479332036978822,"breakevenPct":6.695353862392508},{"delta":0.3,"premium":1.5743074173369078,"strike":144.63583556747096,"iv":0.21268324396782842,"gamma":0.04102046470062556,"theta":-0.05382162645218945,"vega":0.1349188561215371,"rho":0.0298365854261786,"breakevenPct":4.847718167664314},{"delta":0.35,"premium":2.0323056300268094,"strike":143.51876675603216,"iv":0.21569932975871314,"gamma":0.04200348525469169,"theta":-0.05726219839142091,"vega":0.14019142091152814,"rho":0.034955615631007415,"breakevenPct":4.375096727184654},{"delta":0.4,"premium":2.4903038427167115,"strike":142.4016979445934,"iv":0.21871541554959786,"gamma":0.04298650580875782,"theta":-0.06070277033065237,"vega":0.14546398570151922,"rho":0.04007464583583624,"breakevenPct":3.9024752867049926},{"delta":0.45,"premium":2.9483020554066135,"strike":141.2846291331546,"iv":0.22173150134048258,"gamma":0.04396952636282395,"theta":-0.06414334226988383,"vega":0.15073655049151027,"rho":0.04519367604066506,"breakevenPct":3.4298538462253316},{"delta":0.5,"premium":3.406300268096515,"strike":140.16756032171583,"iv":0.2247475871313673,"gamma":0.04495254691689008,"theta":-0.06758391420911528,"vega":0.15600911528150135,"rho":0.050312706245493874,"breakevenPct":2.957232405745671},{"delta":0.55,"premium":4.1380835380835395,"strike":138.95577395577396,"iv":0.2285832923832924,"gamma":0.04319950859950859,"theta":-0.06764054054054053,"vega":0.15210098280098278,"rho":0.055347999386531746,"breakevenPct":2.6130207915794204},{"delta":0.6,"premium":4.918181818181819,"strike":137.72727272727272,"iv":0.23256363636363636,"gamma":0.04096363636363636,"theta":-0.06709999999999999,"vega":0.14657272727272727,"rho":0.06036851539866533,"breakevenPct":2.291469734997889},{"delta":0.65,"premium":5.698280098280099,"strike":136.4987714987715,"iv":0.23654398034398036,"gamma":0.038727764127764124,"theta":-0.06655945945945946,"vega":0.14104447174447174,"rho":0.06538903141079892,"breakevenPct":1.9699186784163574},{"delta":0.7,"premium":6.478378378378379,"strike":135.27027027027026,"iv":0.24052432432432433,"gamma":0.03649189189189189,"theta":-0.06601891891891892,"vega":0.1355162162162162,"rho":0.07040954742293251,"breakevenPct":1.6483676218348262},{"delta":0.75,"premium":7.433003300330034,"strike":133.92739273927393,"iv":0.23565082508250826,"gamma":0.03297524752475247,"theta":-0.06015082508250825,"vega":0.12104257425742573,"rho":0.07534470052115183,"breakevenPct":1.3699505482997338},{"delta":0.8,"premium":8.436853685368538,"strike":132.55225522552254,"iv":0.2282800880088009,"gamma":0.02909735973597359,"theta":-0.05278008800880088,"vega":0.10404587458745873,"rho":0.08025577690006201,"breakevenPct":1.1036994699828675},{"delta":0.85,"premium":9.44070407040704,"strike":131.1771177117712,"iv":0.22090935093509353,"gamma":0.025219471947194722,"theta":-0.04540935093509352,"vega":0.08704917491749176,"rho":0.08516685327897218,"breakevenPct":0.8374483916660019},{"delta":0.9,"premium":10.842797199771116,"strike":129.37609517267688,"iv":0.21790139590049876,"gamma":0.020519592035932586,"theta":-0.03631434304840529,"vega":0.06845306146751615,"rho":0.08982184257359055,"breakevenPct":0.5513749533510336}],"put":[{"delta":0.1,"premium":0.763362181045215,"strike":121.16378189547851,"iv":0.4120493581056711,"gamma":0.011941914865468459,"theta":-0.04549329524738979,"vega":0.06863864181736193,"rho":-0.012157559569968956,"breakevenPct":13.660509347842737},{"delta":0.15,"premium":0.9804985337243403,"strike":128.0058651026393,"iv":0.31108944281524925,"gamma":0.019149853372434016,"theta":-0.04580938416422287,"vega":0.09065366568914957,"rho":-0.01816182334961173,"breakevenPct":8.909740717880986},{"delta":0.2,"premium":1.356073752711497,"strike":130.824295010846,"iv":0.29269652928416484,"gamma":0.024000216919739695,"theta":-0.05148937093275489,"vega":0.10829869848156182,"rho":-0.02421221773519027,"breakevenPct":7.157962525539983},{"delta":0.25,"premium":1.807989877078814,"strike":132.63195950831525,"iv":0.29005733911785975,"gamma":0.02729016630513377,"theta":-0.05694851771511208,"vega":0.12189233550253073,"rho":-0.030251340828674967,"breakevenPct":6.185751429733634},{"delta":0.3,"premium":2.259906001446131,"strike":134.43962400578454,"iv":0.2874181489515546,"gamma":0.03058011569052784,"theta":-0.062407664497469276,"vega":0.13548597252349964,"rho":-0.03629046392215966,"breakevenPct":5.213540333927286},{"delta":0.35,"premium":2.8302494199535957,"strike":136.0005800464037,"iv":0.28657998839907195,"gamma":0.032360440835266825,"theta":-0.06520063805104409,"vega":0.14310197215777262,"rho":-0.04235874376623215,"breakevenPct":4.503169145607659},{"delta":0.4,"premium":3.453799303944316,"strike":137.45069605568446,"iv":0.2865509860788863,"gamma":0.03346252900232019,"theta":-0.0667957656612529,"vega":0.14803236658932714,"rho":-0.04844012301998903,"breakevenPct":3.9104361765936595},{"delta":0.45,"premium":4.0773491879350345,"strike":138.9008120649652,"iv":0.2865219837587007,"gamma":0.03456461716937355,"theta":-0.06839089327146171,"vega":0.1529627610208817,"rho":-0.0545215022737459,"breakevenPct":3.317703207579661},{"delta":0.5,"premium":4.7574084834398604,"strike":140.35153980244044,"iv":0.286169552585706,"gamma":0.035238291690877395,"theta":-0.06887582800697269,"vega":0.15580708890180128,"rho":-0.06062537149495358,"breakevenPct":2.765054629615933},{"delta":0.55,"premium":5.614468332364904,"strike":141.80418361417782,"iv":0.28480406740267283,"gamma":0.034570075537478206,"theta":-0.06588338175479372,"vega":0.15211737361998837,"rho":-0.06679968449850719,"breakevenPct":2.3379596401485094},{"delta":0.6,"premium":6.471528181289947,"strike":143.25682742591516,"iv":0.28343858221963975,"gamma":0.033901859384079025,"theta":-0.06289093550261476,"vega":0.14842765833817548,"rho":-0.07297399750206078,"breakevenPct":1.910864650681087},{"delta":0.65,"premium":7.328588030214991,"strike":144.70947123765254,"iv":0.2820730970366066,"gamma":0.03323364323067984,"theta":-0.059898489250435796,"vega":0.14473794305636256,"rho":-0.0791483105056144,"breakevenPct":1.483769661213663},{"delta":0.7,"premium":8.92484795829713,"strike":146.73761946133797,"iv":0.2915306689834926,"gamma":0.03014604691572546,"theta":-0.056102780191138145,"vega":0.13492962641181583,"rho":-0.0857931121882303,"breakevenPct":1.1740613101177146},{"delta":0.75,"premium":10.705907906168548,"strike":148.9096437880104,"iv":0.3036940052128584,"gamma":0.026453605560382277,"theta":-0.05210625543006082,"vega":0.12359165942658558,"rho":-0.09255553604061179,"breakevenPct":0.8936996186146344},{"delta":0.8,"premium":13.18262711864407,"strike":151.7584745762712,"iv":0.32080805084745767,"gamma":0.02217330508474576,"theta":-0.046723728813559316,"vega":0.10924830508474576,"rho":-0.09983528023802132,"breakevenPct":0.6268573269077549},{"delta":0.85,"premium":16.45451127819549,"strike":155.38533834586465,"iv":0.3424872180451128,"gamma":0.01729924812030075,"theta":-0.0394827067669173,"vega":0.09145808270676692,"rho":-0.10771028248894736,"breakevenPct":0.3723004175911149},{"delta":0.9,"premium":21.483620689655183,"strike":160.77586206896552,"iv":0.3697137931034483,"gamma":0.01212758620689655,"theta":-0.028137931034482765,"vega":0.06895,"rho":-0.11695550882156001,"breakevenPct":0.11312916506965527}]},"raw":{"call":[{"delta":0.1,"premium":0.9458482509964746,"strike":172.77976679952997,"iv":0.5475679599357921,"gamma":0.00834537858042425,"theta":-0.06654871625354111,"vega":0.06872241792692896,"rho":0.009832084619631023,"breakevenPct":24.579143098262065},{"delta":0.15,"premium":1.1131148008129996,"strike":157.62296016259992,"iv":0.38600351366874147,"gamma":0.015601049706566991,"theta":-0.06335060914248186,"vega":0.09126773770138238,"rho":0.014829589850964317,"breakevenPct":13.830100368169907},{"delta":0.2,"premium":1.2872479798160645,"strike":151.25504040367872,"iv":0.3086954377006748,"gamma":0.023304773891966682,"theta":-0.06151360831926312,"vega":0.1092912375679923,"rho":0.019797652306129877,"breakevenPct":9.388518023302103},{"delta":0.25,"premium":1.3890354675973655,"strike":147.39763549350897,"iv":0.25182005024411874,"gamma":0.033240103988958505,"theta":-0.0571286679992625,"vega":0.1239834613176061,"rho":0.02479332036978822,"breakevenPct":6.695353862392508},{"delta":0.3,"premium":1.5743074173369078,"strike":144.63583556747096,"iv":0.21268324396782842,"gamma":0.04102046470062556,"theta":-0.05382162645218945,"vega":0.1349188561215371,"rho":0.0298365854261786,"breakevenPct":4.847718167664314},{"delta":0.35,"premium":2.0323056300268094,"strike":143.51876675603216,"iv":0.21569932975871314,"gamma":0.04200348525469169,"theta":-0.05726219839142091,"vega":0.14019142091152814,"rho":0.034955615631007415,"breakevenPct":4.375096727184654},{"delta":0.4,"premium":2.4903038427167115,"strike":142.4016979445934,"iv":0.21871541554959786,"gamma":0.04298650580875782,"theta":-0.06070277033065237,"vega":0.14546398570151922,"rho":0.04007464583583624,"breakevenPct":3.9024752867049926},{"delta":0.45,"premium":2.9483020554066135,"strike":141.2846291331546,"iv":0.22173150134048258,"gamma":0.04396952636282395,"theta":-0.06414334226988383,"vega":0.15073655049151027,"rho":0.04519367604066506,"breakevenPct":3.4298538462253316},{"delta":0.5,"premium":3.406300268096515,"strike":140.16756032171583,"iv":0.2247475871313673,"gamma":0.04495254691689008,"theta":-0.06758391420911528,"vega":0.15600911528150135,"rho":0.050312706245493874,"breakevenPct":2.957232405745671},{"delta":0.55,"premium":4.1380835380835395,"strike":138.95577395577396,"iv":0.2285832923832924,"gamma":0.04319950859950859,"theta":-0.06764054054054053,"vega":0.15210098280098278,"rho":0.055347999386531746,"breakevenPct":2.6130207915794204},{"delta":0.6,"premium":4.918181818181819,"strike":137.72727272727272,"iv":0.23256363636363636,"gamma":0.04096363636363636,"theta":-0.06709999999999999,"vega":0.14657272727272727,"rho":0.06036851539866533,"breakevenPct":2.291469734997889},{"delta":0.65,"premium":5.698280098280099,"strike":136.4987714987715,"iv":0.23654398034398036,"gamma":0.038727764127764124,"theta":-0.06655945945945946,"vega":0.14104447174447174,"rho":0.06538903141079892,"breakevenPct":1.9699186784163574},{"delta":0.7,"premium":6.478378378378379,"strike":135.27027027027026,"iv":0.24052432432432433,"gamma":0.03649189189189189,"theta":-0.06601891891891892,"vega":0.1355162162162162,"rho":0.07040954742293251,"breakevenPct":1.6483676218348262},{"delta":0.75,"premium":7.433003300330034,"strike":133.92739273927393,"iv":0.23565082508250826,"gamma":0.03297524752475247,"theta":-0.06015082508250825,"vega":0.12104257425742573,"rho":0.07534470052115183,"breakevenPct":1.3699505482997338},{"delta":0.8,"premium":8.436853685368538,"strike":132.55225522552254,"iv":0.2282800880088009,"gamma":0.02909735973597359,"theta":-0.05278008800880088,"vega":0.10404587458745873,"rho":0.08025577690006201,"breakevenPct":1.1036994699828675},{"delta":0.85,"premium":9.44070407040704,"strike":131.1771177117712,"iv":0.22090935093509353,"gamma":0.025219471947194722,"theta":-0.04540935093509352,"vega":0.08704917491749176,"rho":0.08516685327897218,"breakevenPct":0.8374483916660019},{"delta":0.9,"premium":10.842797199771116,"strike":129.37609517267688,"iv":0.21790139590049876,"gamma":0.020519592035932586,"theta":-0.03631434304840529,"vega":0.06845306146751615,"rho":0.08982184257359055,"breakevenPct":0.5513749533510336}],"put":[{"delta":0.1,"premium":0.763362181045215,"strike":121.16378189547851,"iv":0.4120493581056711,"gamma":0.011941914865468459,"theta":-0.04549329524738979,"vega":0.06863864181736193,"rho":-0.012157559569968956,"breakevenPct":13.660509347842737},{"delta":0.15,"premium":0.9804985337243403,"strike":128.0058651026393,"iv":0.31108944281524925,"gamma":0.019149853372434016,"theta":-0.04580938416422287,"vega":0.09065366568914957,"rho":-0.01816182334961173,"breakevenPct":8.909740717880986},{"delta":0.2,"premium":1.356073752711497,"strike":130.824295010846,"iv":0.29269652928416484,"gamma":0.024000216919739695,"theta":-0.05148937093275489,"vega":0.10829869848156182,"rho":-0.02421221773519027,"breakevenPct":7.157962525539983},{"delta":0.25,"premium":1.807989877078814,"strike":132.63195950831525,"iv":0.29005733911785975,"gamma":0.02729016630513377,"theta":-0.05694851771511208,"vega":0.12189233550253073,"rho":-0.030251340828674967,"breakevenPct":6.185751429733634},{"delta":0.3,"premium":2.259906001446131,"strike":134.43962400578454,"iv":0.2874181489515546,"gamma":0.03058011569052784,"theta":-0.062407664497469276,"vega":0.13548597252349964,"rho":-0.03629046392215966,"breakevenPct":5.213540333927286},{"delta":0.35,"premium":2.8302494199535957,"strike":136.0005800464037,"iv":0.28657998839907195,"gamma":0.032360440835266825,"theta":-0.06520063805104409,"vega":0.14310197215777262,"rho":-0.04235874376623215,"breakevenPct":4.503169145607659},{"delta":0.4,"premium":3.453799303944316,"strike":137.45069605568446,"iv":0.2865509860788863,"gamma":0.03346252900232019,"theta":-0.0667957656612529,"vega":0.14803236658932714,"rho":-0.04844012301998903,"breakevenPct":3.9104361765936595},{"delta":0.45,"premium":4.0773491879350345,"strike":138.9008120649652,"iv":0.2865219837587007,"gamma":0.03456461716937355,"theta":-0.06839089327146171,"vega":0.1529627610208817,"rho":-0.0545215022737459,"breakevenPct":3.317703207579661},{"delta":0.5,"premium":4.7574084834398604,"strike":140.35153980244044,"iv":0.286169552585706,"gamma":0.035238291690877395,"theta":-0.06887582800697269,"vega":0.15580708890180128,"rho":-0.06062537149495358,"breakevenPct":2.765054629615933},{"delta":0.55,"premium":5.614468332364904,"strike":141.80418361417782,"iv":0.28480406740267283,"gamma":0.034570075537478206,"theta":-0.06588338175479372,"vega":0.15211737361998837,"rho":-0.06679968449850719,"breakevenPct":2.3379596401485094},{"delta":0.6,"premium":6.471528181289947,"strike":143.25682742591516,"iv":0.28343858221963975,"gamma":0.033901859384079025,"theta":-0.06289093550261476,"vega":0.14842765833817548,"rho":-0.07297399750206078,"breakevenPct":1.910864650681087},{"delta":0.65,"premium":7.328588030214991,"strike":144.70947123765254,"iv":0.2820730970366066,"gamma":0.03323364323067984,"theta":-0.059898489250435796,"vega":0.14473794305636256,"rho":-0.0791483105056144,"breakevenPct":1.483769661213663},{"delta":0.7,"premium":8.92484795829713,"strike":146.73761946133797,"iv":0.2915306689834926,"gamma":0.03014604691572546,"theta":-0.056102780191138145,"vega":0.13492962641181583,"rho":-0.0857931121882303,"breakevenPct":1.1740613101177146},{"delta":0.75,"premium":10.705907906168548,"strike":148.9096437880104,"iv":0.3036940052128584,"gamma":0.026453605560382277,"theta":-0.05210625543006082,"vega":0.12359165942658558,"rho":-0.09255553604061179,"breakevenPct":0.8936996186146344},{"delta":0.8,"premium":13.18262711864407,"strike":151.7584745762712,"iv":0.32080805084745767,"gamma":0.02217330508474576,"theta":-0.046723728813559316,"vega":0.10924830508474576,"rho":-0.09983528023802132,"breakevenPct":0.6268573269077549},{"delta":0.85,"premium":16.45451127819549,"strike":155.38533834586465,"iv":0.3424872180451128,"gamma":0.01729924812030075,"theta":-0.0394827067669173,"vega":0.09145808270676692,"rho":-0.10771028248894736,"breakevenPct":0.3723004175911149},{"delta":0.9,"premium":21.483620689655183,"strike":160.77586206896552,"iv":0.3697137931034483,"gamma":0.01212758620689655,"theta":-0.028137931034482765,"vega":0.06895,"rho":-0.11695550882156001,"breakevenPct":0.11312916506965527}]}},"errors":["fundamentals:provider_http_429"],"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"}}