{"symbol":"IAK","url":"https://intraalpha.com/companies/IAK","capturedAt":"2026-10-22T14:51:11.637Z","state":"ready","quote":{"symbol":"IAK","last_price":148.11,"prev_close":146.8,"regular_close":148.11,"change":1.31,"change_pct":0.8924,"regular_change":1.31,"regular_change_pct":0.8924,"extended_change":0,"extended_change_pct":0,"bid":148.35,"ask":148.53,"bid_size":900,"ask_size":100,"volume":11696,"vwap":147.948046,"open":147.06,"high":148.46,"low":147.06,"close":148.11,"trade_count":256,"last_trade_at":"2026-10-22T14:44:54.077904973Z","last_quote_at":"2026-10-22T14:51:10.534007622Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:51:05.946362578-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":420500000,"net_expense_ratio":0.0037,"portfolio_turnover":0.05,"dividend_yield":0.0113,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:51:11.183512+00:00"},"optionObservedAt":"2026-10-22T14:50:45.377Z","bars":[{"c":144.18,"h":144.18,"l":144.11,"n":12,"o":144.11,"t":"2026-10-15T13:25:00Z","v":13108,"vw":144.152325},{"c":144.72,"h":144.72,"l":143.69,"n":32,"o":143.69,"t":"2026-10-15T13:30:00Z","v":6020,"vw":143.901754},{"c":144.805,"h":144.805,"l":144.805,"n":2,"o":144.805,"t":"2026-10-15T13:35:00Z","v":120,"vw":144.805},{"c":144.545,"h":145.035,"l":144.545,"n":10,"o":144.99,"t":"2026-10-15T13:40:00Z","v":600,"vw":144.8925},{"c":144.47,"h":144.49,"l":144.47,"n":11,"o":144.49,"t":"2026-10-15T13:45:00Z","v":555,"vw":144.483333},{"c":144.8188,"h":144.8188,"l":144.8188,"n":3,"o":144.8188,"t":"2026-10-15T13:50:00Z","v":302,"vw":144.8188},{"c":144.9,"h":144.9,"l":144.9,"n":2,"o":144.9,"t":"2026-10-15T13:55:00Z","v":101,"vw":144.9},{"c":144.24,"h":144.59,"l":144.24,"n":52,"o":144.4,"t":"2026-10-15T14:00:00Z","v":4673,"vw":144.403449},{"c":144.22,"h":144.38,"l":144.22,"n":14,"o":144.24,"t":"2026-10-15T14:05:00Z","v":1946,"vw":144.29623},{"c":144.54,"h":144.54,"l":144.34,"n":43,"o":144.39,"t":"2026-10-15T14:10:00Z","v":2207,"vw":144.411673},{"c":144.42,"h":144.52,"l":144.42,"n":7,"o":144.52,"t":"2026-10-15T14:15:00Z","v":788,"vw":144.435106},{"c":144.395,"h":144.43,"l":144.395,"n":11,"o":144.43,"t":"2026-10-15T14:20:00Z","v":723,"vw":144.406295},{"c":144.51,"h":144.51,"l":144.49,"n":9,"o":144.49,"t":"2026-10-15T14:25:00Z","v":975,"vw":144.4925},{"c":144.62,"h":144.72,"l":144.62,"n":10,"o":144.68,"t":"2026-10-15T14:35:00Z","v":790,"vw":144.652544},{"c":144.54,"h":144.54,"l":144.54,"n":7,"o":144.54,"t":"2026-10-15T14:40:00Z","v":412,"vw":144.54},{"c":144.45,"h":144.45,"l":144.25,"n":21,"o":144.25,"t":"2026-10-15T14:45:00Z","v":1385,"vw":144.35419},{"c":144.49,"h":144.525,"l":144.49,"n":3,"o":144.525,"t":"2026-10-15T14:50:00Z","v":490,"vw":144.49875},{"c":144.36,"h":144.36,"l":144.36,"n":2,"o":144.36,"t":"2026-10-15T14:55:00Z","v":305,"vw":144.36},{"c":144.18,"h":144.51,"l":144.18,"n":7,"o":144.45,"t":"2026-10-15T15:00:00Z","v":457,"vw":144.4025},{"c":144.02,"h":144.02,"l":144.02,"n":6,"o":144.02,"t":"2026-10-15T15:05:00Z","v":344,"vw":144.02},{"c":143.68,"h":143.78,"l":143.63,"n":12,"o":143.78,"t":"2026-10-15T15:15:00Z","v":743,"vw":143.692509},{"c":143.55,"h":143.55,"l":143.55,"n":1,"o":143.55,"t":"2026-10-15T15:30:00Z","v":200,"vw":143.55},{"c":143.47,"h":143.47,"l":143.47,"n":7,"o":143.47,"t":"2026-10-15T15:35:00Z","v":231,"vw":143.47},{"c":143.78,"h":143.78,"l":143.78,"n":4,"o":143.78,"t":"2026-10-15T15:45:00Z","v":202,"vw":143.78},{"c":143.67,"h":143.67,"l":143.67,"n":6,"o":143.67,"t":"2026-10-15T15:50:00Z","v":327,"vw":143.67},{"c":143.55,"h":143.55,"l":143.52,"n":5,"o":143.52,"t":"2026-10-15T15:55:00Z","v":380,"vw":143.54},{"c":143.09,"h":143.09,"l":143.09,"n":3,"o":143.09,"t":"2026-10-15T16:05:00Z","v":510,"vw":143.09},{"c":143.19,"h":143.19,"l":143.19,"n":4,"o":143.19,"t":"2026-10-15T16:10:00Z","v":296,"vw":143.19},{"c":143.3,"h":143.3,"l":143.3,"n":4,"o":143.3,"t":"2026-10-15T16:15:00Z","v":547,"vw":143.3},{"c":143.46,"h":143.46,"l":143.46,"n":4,"o":143.46,"t":"2026-10-15T16:20:00Z","v":509,"vw":143.46},{"c":143.75,"h":143.75,"l":143.75,"n":2,"o":143.75,"t":"2026-10-15T16:35:00Z","v":267,"vw":143.75},{"c":143.66,"h":143.67,"l":143.66,"n":12,"o":143.67,"t":"2026-10-15T16:45:00Z","v":823,"vw":143.662857},{"c":143.62,"h":143.62,"l":143.62,"n":8,"o":143.62,"t":"2026-10-15T16:50:00Z","v":395,"vw":143.62},{"c":143.57,"h":143.58,"l":143.57,"n":2,"o":143.58,"t":"2026-10-15T16:55:00Z","v":200,"vw":143.575},{"c":143.38,"h":143.455,"l":143.38,"n":12,"o":143.455,"t":"2026-10-15T17:00:00Z","v":1034,"vw":143.43994},{"c":143.43,"h":143.43,"l":143.43,"n":5,"o":143.43,"t":"2026-10-15T17:05:00Z","v":138,"vw":143.43},{"c":143.47,"h":143.535,"l":143.47,"n":9,"o":143.535,"t":"2026-10-15T17:10:00Z","v":973,"vw":143.502687},{"c":143.425,"h":143.425,"l":143.425,"n":3,"o":143.425,"t":"2026-10-15T17:15:00Z","v":257,"vw":143.425},{"c":143.71,"h":143.71,"l":143.71,"n":1,"o":143.71,"t":"2026-10-15T17:30:00Z","v":112,"vw":143.71},{"c":143.67,"h":143.73,"l":143.67,"n":6,"o":143.73,"t":"2026-10-15T17:35:00Z","v":522,"vw":143.69},{"c":143.4,"h":143.49,"l":143.4,"n":10,"o":143.49,"t":"2026-10-15T17:40:00Z","v":926,"vw":143.458065},{"c":143.3982,"h":143.3982,"l":143.3982,"n":2,"o":143.3982,"t":"2026-10-15T17:45:00Z","v":187,"vw":143.3982},{"c":143.48,"h":143.48,"l":143.48,"n":10,"o":143.48,"t":"2026-10-15T18:00:00Z","v":949,"vw":143.48},{"c":143.63,"h":143.63,"l":143.6,"n":11,"o":143.6,"t":"2026-10-15T18:15:00Z","v":805,"vw":143.624516},{"c":143.71,"h":143.71,"l":143.71,"n":3,"o":143.71,"t":"2026-10-15T18:25:00Z","v":189,"vw":143.71},{"c":143.92,"h":143.94,"l":143.9,"n":14,"o":143.93,"t":"2026-10-15T18:35:00Z","v":20714,"vw":143.901231},{"c":143.72,"h":143.87,"l":143.72,"n":14,"o":143.87,"t":"2026-10-15T18:40:00Z","v":942,"vw":143.795714},{"c":143.82,"h":143.82,"l":143.82,"n":3,"o":143.82,"t":"2026-10-15T18:45:00Z","v":200,"vw":143.82},{"c":143.9,"h":143.9,"l":143.9,"n":2,"o":143.9,"t":"2026-10-15T18:50:00Z","v":200,"vw":143.9},{"c":143.86,"h":143.92,"l":143.86,"n":2,"o":143.92,"t":"2026-10-15T18:55:00Z","v":400,"vw":143.875},{"c":143.73,"h":143.73,"l":143.68,"n":11,"o":143.68,"t":"2026-10-15T19:05:00Z","v":408,"vw":143.713333},{"c":143.69,"h":143.72,"l":143.69,"n":6,"o":143.72,"t":"2026-10-15T19:10:00Z","v":304,"vw":143.709547},{"c":143.6407,"h":143.785,"l":143.6407,"n":9,"o":143.785,"t":"2026-10-15T19:15:00Z","v":489,"vw":143.718121},{"c":143.79,"h":143.79,"l":143.7,"n":4,"o":143.7,"t":"2026-10-15T19:20:00Z","v":603,"vw":143.761667},{"c":143.65,"h":143.66,"l":143.605,"n":22,"o":143.61,"t":"2026-10-15T19:30:00Z","v":1363,"vw":143.626304},{"c":143.6,"h":143.6,"l":143.56,"n":10,"o":143.56,"t":"2026-10-15T19:35:00Z","v":642,"vw":143.576966},{"c":143.53,"h":143.53,"l":143.45,"n":23,"o":143.45,"t":"2026-10-15T19:40:00Z","v":2557,"vw":143.46754},{"c":143.485,"h":143.515,"l":143.485,"n":11,"o":143.515,"t":"2026-10-15T19:45:00Z","v":1217,"vw":143.511809},{"c":143.52,"h":143.52,"l":143.49,"n":24,"o":143.49,"t":"2026-10-15T19:55:00Z","v":487,"vw":143.508327},{"c":143.3,"h":143.3,"l":143.3,"n":1,"o":143.3,"t":"2026-10-16T12:00:00Z","v":100,"vw":143.3},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-16T12:20:00Z","v":100,"vw":142},{"c":143.56,"h":143.56,"l":143.56,"n":3,"o":143.56,"t":"2026-10-16T13:30:00Z","v":1302,"vw":143.56},{"c":144.66,"h":144.66,"l":144.37,"n":5,"o":144.37,"t":"2026-10-16T13:35:00Z","v":274,"vw":144.515},{"c":145.085,"h":145.085,"l":145.085,"n":3,"o":145.085,"t":"2026-10-16T14:05:00Z","v":110,"vw":145.085},{"c":144.5,"h":144.96,"l":144.5,"n":22,"o":144.96,"t":"2026-10-16T14:10:00Z","v":987,"vw":144.748},{"c":144.635,"h":144.665,"l":144.615,"n":10,"o":144.62,"t":"2026-10-16T14:20:00Z","v":950,"vw":144.624091},{"c":144.96,"h":144.99,"l":144.95,"n":15,"o":144.98,"t":"2026-10-16T14:30:00Z","v":1204,"vw":144.967567},{"c":144.49,"h":144.55,"l":144.43,"n":10,"o":144.43,"t":"2026-10-16T14:45:00Z","v":772,"vw":144.482703},{"c":144.78,"h":144.78,"l":144.59,"n":7,"o":144.59,"t":"2026-10-16T14:50:00Z","v":442,"vw":144.665099},{"c":144.875,"h":144.875,"l":144.875,"n":2,"o":144.875,"t":"2026-10-16T14:55:00Z","v":143,"vw":144.875},{"c":145,"h":145,"l":145,"n":5,"o":145,"t":"2026-10-16T15:00:00Z","v":673,"vw":145},{"c":145.48,"h":145.48,"l":145.31,"n":10,"o":145.31,"t":"2026-10-16T15:05:00Z","v":791,"vw":145.366364},{"c":145.565,"h":145.565,"l":145.55,"n":7,"o":145.55,"t":"2026-10-16T15:10:00Z","v":517,"vw":145.560455},{"c":145.51,"h":145.51,"l":145.51,"n":11,"o":145.51,"t":"2026-10-16T15:15:00Z","v":578,"vw":145.51},{"c":145.48,"h":145.48,"l":145.48,"n":3,"o":145.48,"t":"2026-10-16T15:25:00Z","v":483,"vw":145.48},{"c":145.5,"h":145.5,"l":145.5,"n":3,"o":145.5,"t":"2026-10-16T15:30:00Z","v":161,"vw":145.5},{"c":145.48,"h":145.48,"l":145.48,"n":5,"o":145.48,"t":"2026-10-16T15:35:00Z","v":221,"vw":145.48},{"c":145.23,"h":145.23,"l":145.23,"n":3,"o":145.23,"t":"2026-10-16T15:40:00Z","v":257,"vw":145.23},{"c":145.14,"h":145.14,"l":145.14,"n":5,"o":145.14,"t":"2026-10-16T15:45:00Z","v":310,"vw":145.14},{"c":144.9321,"h":145.01,"l":144.895,"n":13,"o":145.01,"t":"2026-10-16T16:00:00Z","v":598,"vw":144.933025},{"c":144.87,"h":144.89,"l":144.87,"n":6,"o":144.89,"t":"2026-10-16T16:05:00Z","v":351,"vw":144.879524},{"c":144.85,"h":144.85,"l":144.85,"n":6,"o":144.85,"t":"2026-10-16T16:10:00Z","v":302,"vw":144.85},{"c":144.6799,"h":144.6799,"l":144.66,"n":9,"o":144.66,"t":"2026-10-16T16:20:00Z","v":557,"vw":144.667184},{"c":144.47,"h":144.569,"l":144.45,"n":7,"o":144.569,"t":"2026-10-16T16:25:00Z","v":1284,"vw":144.515731},{"c":144.52,"h":144.52,"l":144.51,"n":3,"o":144.51,"t":"2026-10-16T16:40:00Z","v":307,"vw":144.516667},{"c":144.4183,"h":144.4183,"l":144.38,"n":6,"o":144.38,"t":"2026-10-16T16:45:00Z","v":364,"vw":144.407263},{"c":144.3,"h":144.32,"l":144.3,"n":3,"o":144.32,"t":"2026-10-16T16:50:00Z","v":210,"vw":144.31},{"c":144.2716,"h":144.3109,"l":144.2716,"n":8,"o":144.2824,"t":"2026-10-16T16:55:00Z","v":487,"vw":144.286717},{"c":144.23,"h":144.23,"l":144.23,"n":3,"o":144.23,"t":"2026-10-16T17:10:00Z","v":207,"vw":144.23},{"c":144.33,"h":144.3399,"l":144.33,"n":3,"o":144.3399,"t":"2026-10-16T17:15:00Z","v":264,"vw":144.334188},{"c":144.34,"h":144.34,"l":144.34,"n":5,"o":144.34,"t":"2026-10-16T17:20:00Z","v":306,"vw":144.34},{"c":144.465,"h":144.465,"l":144.465,"n":1,"o":144.465,"t":"2026-10-16T17:25:00Z","v":200,"vw":144.465},{"c":144.66,"h":144.67,"l":144.63,"n":20,"o":144.67,"t":"2026-10-16T17:40:00Z","v":36526,"vw":144.64977},{"c":144.71,"h":144.71,"l":144.71,"n":8,"o":144.71,"t":"2026-10-16T17:55:00Z","v":1041,"vw":144.71},{"c":144.7,"h":144.7,"l":144.68,"n":2,"o":144.68,"t":"2026-10-16T18:00:00Z","v":400,"vw":144.685},{"c":144.66,"h":144.665,"l":144.61,"n":9,"o":144.665,"t":"2026-10-16T18:10:00Z","v":704,"vw":144.654362},{"c":144.73,"h":144.73,"l":144.73,"n":2,"o":144.73,"t":"2026-10-16T18:15:00Z","v":124,"vw":144.73},{"c":144.77,"h":144.77,"l":144.77,"n":4,"o":144.77,"t":"2026-10-16T18:25:00Z","v":409,"vw":144.77},{"c":144.8405,"h":144.86,"l":144.8405,"n":4,"o":144.86,"t":"2026-10-16T18:30:00Z","v":308,"vw":144.847},{"c":145.16,"h":145.16,"l":145.16,"n":5,"o":145.16,"t":"2026-10-16T18:45:00Z","v":209,"vw":145.16},{"c":145.17,"h":145.17,"l":145.17,"n":4,"o":145.17,"t":"2026-10-16T18:50:00Z","v":108,"vw":145.17},{"c":145.375,"h":145.44,"l":145.375,"n":9,"o":145.44,"t":"2026-10-16T19:10:00Z","v":578,"vw":145.423668},{"c":145.43,"h":145.43,"l":145.43,"n":3,"o":145.43,"t":"2026-10-16T19:15:00Z","v":131,"vw":145.43},{"c":145.43,"h":145.46,"l":145.382,"n":15,"o":145.41,"t":"2026-10-16T19:20:00Z","v":1861,"vw":145.396553},{"c":145.23,"h":145.35,"l":145.23,"n":13,"o":145.35,"t":"2026-10-16T19:25:00Z","v":862,"vw":145.256786},{"c":145.39,"h":145.39,"l":145.26,"n":15,"o":145.27,"t":"2026-10-16T19:30:00Z","v":665,"vw":145.336667},{"c":145.38,"h":145.52,"l":145.38,"n":9,"o":145.52,"t":"2026-10-16T19:35:00Z","v":666,"vw":145.415},{"c":145.43,"h":145.43,"l":145.26,"n":24,"o":145.3299,"t":"2026-10-16T19:40:00Z","v":3119,"vw":145.339921},{"c":145.51,"h":145.53,"l":145.505,"n":5,"o":145.505,"t":"2026-10-16T19:45:00Z","v":450,"vw":145.513538},{"c":145.6,"h":145.63,"l":145.57,"n":222,"o":145.59,"t":"2026-10-16T19:50:00Z","v":36107,"vw":145.5993},{"c":145.72,"h":145.75,"l":145.5,"n":214,"o":145.6,"t":"2026-10-16T19:55:00Z","v":29531,"vw":145.611727},{"c":145.69,"h":145.69,"l":145.69,"n":2,"o":145.69,"t":"2026-10-16T20:00:00Z","v":265,"vw":145.69},{"c":145.3264,"h":145.51,"l":145,"n":23,"o":145,"t":"2026-10-19T13:30:00Z","v":1514,"vw":145.227207},{"c":145.4,"h":145.4,"l":145.4,"n":2,"o":145.4,"t":"2026-10-19T13:35:00Z","v":108,"vw":145.4},{"c":145.1,"h":145.1,"l":145.1,"n":7,"o":145.1,"t":"2026-10-19T14:05:00Z","v":565,"vw":145.1},{"c":144.9,"h":144.94,"l":144.9,"n":5,"o":144.94,"t":"2026-10-19T14:10:00Z","v":525,"vw":144.916366},{"c":144.83,"h":144.85,"l":144.83,"n":5,"o":144.84,"t":"2026-10-19T14:15:00Z","v":707,"vw":144.84},{"c":144.67,"h":144.67,"l":144.67,"n":4,"o":144.67,"t":"2026-10-19T14:20:00Z","v":206,"vw":144.67},{"c":144.84,"h":144.84,"l":144.84,"n":4,"o":144.84,"t":"2026-10-19T14:30:00Z","v":225,"vw":144.84},{"c":144.73,"h":144.92,"l":144.73,"n":30,"o":144.92,"t":"2026-10-19T14:40:00Z","v":1788,"vw":144.827302},{"c":144.5601,"h":144.59,"l":144.5601,"n":10,"o":144.59,"t":"2026-10-19T14:45:00Z","v":980,"vw":144.58402},{"c":144.73,"h":144.75,"l":144.71,"n":7,"o":144.75,"t":"2026-10-19T14:50:00Z","v":504,"vw":144.731333},{"c":144.72,"h":144.72,"l":144.72,"n":2,"o":144.72,"t":"2026-10-19T14:55:00Z","v":101,"vw":144.72},{"c":144.8,"h":144.8,"l":144.8,"n":2,"o":144.8,"t":"2026-10-19T15:00:00Z","v":105,"vw":144.8},{"c":144.79,"h":144.8,"l":144.71,"n":43,"o":144.79,"t":"2026-10-19T15:05:00Z","v":2472,"vw":144.780101},{"c":144.81,"h":144.86,"l":144.695,"n":58,"o":144.81,"t":"2026-10-19T15:10:00Z","v":4357,"vw":144.814126},{"c":144.96,"h":145.02,"l":144.82,"n":16,"o":144.83,"t":"2026-10-19T15:15:00Z","v":1229,"vw":144.895962},{"c":145.01,"h":145.025,"l":144.88,"n":16,"o":144.91,"t":"2026-10-19T15:20:00Z","v":1339,"vw":144.923534},{"c":144.895,"h":144.93,"l":144.895,"n":22,"o":144.93,"t":"2026-10-19T15:25:00Z","v":735,"vw":144.91526},{"c":144.88,"h":144.9,"l":144.88,"n":8,"o":144.9,"t":"2026-10-19T15:30:00Z","v":504,"vw":144.894},{"c":144.73,"h":144.73,"l":144.73,"n":6,"o":144.73,"t":"2026-10-19T15:35:00Z","v":139,"vw":144.73},{"c":144.9,"h":144.9,"l":144.89,"n":15,"o":144.9,"t":"2026-10-19T15:40:00Z","v":722,"vw":144.896667},{"c":144.855,"h":144.92,"l":144.82,"n":12,"o":144.92,"t":"2026-10-19T15:45:00Z","v":325,"vw":144.865},{"c":144.76,"h":144.79,"l":144.76,"n":7,"o":144.79,"t":"2026-10-19T15:50:00Z","v":489,"vw":144.783333},{"c":144.76,"h":144.81,"l":144.76,"n":5,"o":144.81,"t":"2026-10-19T15:55:00Z","v":304,"vw":144.776667},{"c":144.81,"h":144.81,"l":144.81,"n":5,"o":144.81,"t":"2026-10-19T16:00:00Z","v":204,"vw":144.81},{"c":144.72,"h":144.72,"l":144.72,"n":1,"o":144.72,"t":"2026-10-19T16:10:00Z","v":500,"vw":144.72},{"c":144.75,"h":144.75,"l":144.75,"n":3,"o":144.75,"t":"2026-10-19T16:15:00Z","v":106,"vw":144.75},{"c":144.66,"h":144.72,"l":144.62,"n":22,"o":144.72,"t":"2026-10-19T16:20:00Z","v":2728,"vw":144.642308},{"c":144.62,"h":144.62,"l":144.62,"n":5,"o":144.62,"t":"2026-10-19T16:30:00Z","v":211,"vw":144.62},{"c":144.65,"h":144.65,"l":144.65,"n":4,"o":144.65,"t":"2026-10-19T16:40:00Z","v":393,"vw":144.65},{"c":144.67,"h":144.68,"l":144.67,"n":11,"o":144.68,"t":"2026-10-19T16:45:00Z","v":547,"vw":144.6725},{"c":144.77,"h":144.79,"l":144.77,"n":13,"o":144.79,"t":"2026-10-19T16:55:00Z","v":682,"vw":144.773356},{"c":144.6775,"h":144.78,"l":144.6775,"n":16,"o":144.78,"t":"2026-10-19T17:00:00Z","v":792,"vw":144.7595},{"c":144.7401,"h":144.7401,"l":144.7401,"n":4,"o":144.7401,"t":"2026-10-19T17:10:00Z","v":571,"vw":144.7401},{"c":144.72,"h":144.72,"l":144.72,"n":7,"o":144.72,"t":"2026-10-19T17:15:00Z","v":593,"vw":144.72},{"c":144.88,"h":144.88,"l":144.88,"n":4,"o":144.88,"t":"2026-10-19T17:25:00Z","v":769,"vw":144.88},{"c":144.89,"h":144.94,"l":144.89,"n":18,"o":144.94,"t":"2026-10-19T17:35:00Z","v":1731,"vw":144.916877},{"c":144.87,"h":144.87,"l":144.87,"n":4,"o":144.87,"t":"2026-10-19T17:40:00Z","v":612,"vw":144.87},{"c":145,"h":145,"l":145,"n":5,"o":145,"t":"2026-10-19T17:45:00Z","v":214,"vw":145},{"c":145.05,"h":145.07,"l":145.05,"n":4,"o":145.07,"t":"2026-10-19T17:50:00Z","v":295,"vw":145.056993},{"c":145.095,"h":145.095,"l":145.095,"n":6,"o":145.095,"t":"2026-10-19T17:55:00Z","v":135,"vw":145.095},{"c":145.075,"h":145.13,"l":145.075,"n":15,"o":145.13,"t":"2026-10-19T18:00:00Z","v":1266,"vw":145.103307},{"c":145.06,"h":145.06,"l":145.06,"n":8,"o":145.06,"t":"2026-10-19T18:05:00Z","v":388,"vw":145.06},{"c":145.05,"h":145.05,"l":145.05,"n":8,"o":145.05,"t":"2026-10-19T18:10:00Z","v":121,"vw":145.05},{"c":145.2,"h":145.2,"l":145.2,"n":4,"o":145.2,"t":"2026-10-19T18:20:00Z","v":322,"vw":145.2},{"c":145.29,"h":145.29,"l":145.29,"n":5,"o":145.29,"t":"2026-10-19T18:25:00Z","v":725,"vw":145.29},{"c":145.185,"h":145.2,"l":145.15,"n":16,"o":145.2,"t":"2026-10-19T18:30:00Z","v":1376,"vw":145.175442},{"c":145.19,"h":145.19,"l":145.19,"n":4,"o":145.19,"t":"2026-10-19T18:35:00Z","v":338,"vw":145.19},{"c":145.205,"h":145.205,"l":145.205,"n":3,"o":145.205,"t":"2026-10-19T18:50:00Z","v":1025,"vw":145.205},{"c":145.05,"h":145.08,"l":145.04,"n":17,"o":145.08,"t":"2026-10-19T19:05:00Z","v":967,"vw":145.05037},{"c":145.05,"h":145.0589,"l":145.025,"n":13,"o":145.025,"t":"2026-10-19T19:10:00Z","v":1885,"vw":145.052628},{"c":144.875,"h":144.9,"l":144.875,"n":10,"o":144.9,"t":"2026-10-19T19:15:00Z","v":790,"vw":144.888423},{"c":144.67,"h":144.67,"l":144.66,"n":7,"o":144.66,"t":"2026-10-19T19:25:00Z","v":294,"vw":144.665},{"c":144.68,"h":144.68,"l":144.62,"n":17,"o":144.62,"t":"2026-10-19T19:30:00Z","v":873,"vw":144.658544},{"c":144.53,"h":144.53,"l":144.53,"n":2,"o":144.53,"t":"2026-10-19T19:35:00Z","v":157,"vw":144.53},{"c":144.75,"h":144.76,"l":144.6,"n":35,"o":144.6,"t":"2026-10-19T19:40:00Z","v":2285,"vw":144.711342},{"c":144.67,"h":144.69,"l":144.67,"n":14,"o":144.67,"t":"2026-10-19T19:45:00Z","v":597,"vw":144.676231},{"c":144.87,"h":144.89,"l":144.68,"n":28,"o":144.68,"t":"2026-10-19T19:50:00Z","v":3592,"vw":144.829835},{"c":144.84,"h":144.89,"l":144.8,"n":76,"o":144.83,"t":"2026-10-19T19:55:00Z","v":5266,"vw":144.836829},{"c":144.76,"h":144.76,"l":144.76,"n":4,"o":144.76,"t":"2026-10-19T20:00:00Z","v":379,"vw":144.76},{"c":145.89,"h":145.9,"l":145.81,"n":11,"o":145.81,"t":"2026-10-20T13:25:00Z","v":4225,"vw":145.876185},{"c":145.58,"h":145.6,"l":145.55,"n":9,"o":145.55,"t":"2026-10-20T13:30:00Z","v":1390,"vw":145.556024},{"c":146.78,"h":146.78,"l":146.515,"n":12,"o":146.52,"t":"2026-10-20T13:35:00Z","v":511,"vw":146.623301},{"c":146.88,"h":146.88,"l":146.88,"n":4,"o":146.88,"t":"2026-10-20T13:40:00Z","v":151,"vw":146.88},{"c":147.2,"h":147.2,"l":147.2,"n":4,"o":147.2,"t":"2026-10-20T13:45:00Z","v":1016,"vw":147.2},{"c":147.09,"h":147.3,"l":147.09,"n":6,"o":147.3,"t":"2026-10-20T13:50:00Z","v":356,"vw":147.23},{"c":146.9,"h":147.265,"l":146.9,"n":12,"o":147.265,"t":"2026-10-20T13:55:00Z","v":1522,"vw":146.965},{"c":146.49,"h":146.62,"l":146.43,"n":58,"o":146.62,"t":"2026-10-20T14:00:00Z","v":4908,"vw":146.528631},{"c":145.95,"h":146.04,"l":145.92,"n":32,"o":146.04,"t":"2026-10-20T14:05:00Z","v":2614,"vw":145.964737},{"c":146.09,"h":146.19,"l":146.09,"n":41,"o":146.11,"t":"2026-10-20T14:10:00Z","v":3316,"vw":146.128265},{"c":146.07,"h":146.12,"l":146.03,"n":11,"o":146.06,"t":"2026-10-20T14:15:00Z","v":752,"vw":146.060833},{"c":146.28,"h":146.28,"l":146.16,"n":12,"o":146.16,"t":"2026-10-20T14:20:00Z","v":637,"vw":146.228333},{"c":145.91,"h":146.05,"l":145.79,"n":35,"o":146.05,"t":"2026-10-20T14:25:00Z","v":4336,"vw":145.913105},{"c":146.15,"h":146.19,"l":145.925,"n":50,"o":145.925,"t":"2026-10-20T14:30:00Z","v":4462,"vw":146.077842},{"c":146.065,"h":146.065,"l":146.04,"n":9,"o":146.04,"t":"2026-10-20T14:35:00Z","v":625,"vw":146.057647},{"c":146.16,"h":146.21,"l":146.15,"n":9,"o":146.21,"t":"2026-10-20T14:40:00Z","v":637,"vw":146.178},{"c":146.33,"h":146.33,"l":146.13,"n":10,"o":146.195,"t":"2026-10-20T14:45:00Z","v":1285,"vw":146.242084},{"c":146.28,"h":146.33,"l":146.22,"n":16,"o":146.33,"t":"2026-10-20T14:50:00Z","v":1725,"vw":146.269644},{"c":146.13,"h":146.13,"l":146.13,"n":2,"o":146.13,"t":"2026-10-20T14:55:00Z","v":152,"vw":146.13},{"c":146.04,"h":146.18,"l":145.99,"n":10,"o":146.18,"t":"2026-10-20T15:00:00Z","v":811,"vw":146.108571},{"c":145.98,"h":145.98,"l":145.805,"n":13,"o":145.88,"t":"2026-10-20T15:05:00Z","v":908,"vw":145.883125},{"c":145.82,"h":145.82,"l":145.815,"n":13,"o":145.815,"t":"2026-10-20T15:10:00Z","v":1178,"vw":145.816866},{"c":145.96,"h":145.96,"l":145.96,"n":14,"o":145.96,"t":"2026-10-20T15:15:00Z","v":1432,"vw":145.96},{"c":146.1,"h":146.17,"l":146.09,"n":30,"o":146.17,"t":"2026-10-20T15:20:00Z","v":3491,"vw":146.118683},{"c":146.3,"h":146.3,"l":146.2,"n":8,"o":146.2,"t":"2026-10-20T15:35:00Z","v":730,"vw":146.261282},{"c":146.3,"h":146.3,"l":146.3,"n":3,"o":146.3,"t":"2026-10-20T15:40:00Z","v":108,"vw":146.3},{"c":146.31,"h":146.31,"l":146.31,"n":2,"o":146.31,"t":"2026-10-20T15:45:00Z","v":111,"vw":146.31},{"c":146.26,"h":146.26,"l":146.26,"n":2,"o":146.26,"t":"2026-10-20T15:50:00Z","v":107,"vw":146.26},{"c":146.13,"h":146.13,"l":146.09,"n":7,"o":146.09,"t":"2026-10-20T15:55:00Z","v":675,"vw":146.108688},{"c":146.05,"h":146.05,"l":146.05,"n":2,"o":146.05,"t":"2026-10-20T16:15:00Z","v":278,"vw":146.05},{"c":146.06,"h":146.06,"l":146.06,"n":2,"o":146.06,"t":"2026-10-20T16:20:00Z","v":105,"vw":146.06},{"c":146.04,"h":146.04,"l":146,"n":6,"o":146,"t":"2026-10-20T16:30:00Z","v":290,"vw":146.020979},{"c":146.02,"h":146.02,"l":146.02,"n":1,"o":146.02,"t":"2026-10-20T16:35:00Z","v":100,"vw":146.02},{"c":146.11,"h":146.11,"l":146.02,"n":3,"o":146.02,"t":"2026-10-20T16:40:00Z","v":306,"vw":146.05},{"c":146.18,"h":146.18,"l":146.17,"n":2,"o":146.17,"t":"2026-10-20T16:55:00Z","v":300,"vw":146.176667},{"c":146.11,"h":146.11,"l":146.11,"n":1,"o":146.11,"t":"2026-10-20T17:00:00Z","v":200,"vw":146.11},{"c":146.07,"h":146.07,"l":145.99,"n":7,"o":146.02,"t":"2026-10-20T17:20:00Z","v":384,"vw":146.021609},{"c":146.07,"h":146.07,"l":146.07,"n":4,"o":146.07,"t":"2026-10-20T17:30:00Z","v":114,"vw":146.07},{"c":146.17,"h":146.17,"l":146.17,"n":6,"o":146.17,"t":"2026-10-20T17:45:00Z","v":251,"vw":146.17},{"c":146.2,"h":146.2,"l":146.2,"n":3,"o":146.2,"t":"2026-10-20T17:50:00Z","v":118,"vw":146.2},{"c":146.23,"h":146.23,"l":146.23,"n":2,"o":146.23,"t":"2026-10-20T17:55:00Z","v":300,"vw":146.23},{"c":146.29,"h":146.29,"l":146.29,"n":8,"o":146.29,"t":"2026-10-20T18:10:00Z","v":368,"vw":146.29},{"c":146.26,"h":146.28,"l":146.22,"n":20,"o":146.22,"t":"2026-10-20T18:20:00Z","v":1151,"vw":146.2575},{"c":146.29,"h":146.31,"l":146.29,"n":4,"o":146.31,"t":"2026-10-20T18:25:00Z","v":488,"vw":146.304706},{"c":146.405,"h":146.44,"l":146.28,"n":71,"o":146.28,"t":"2026-10-20T18:30:00Z","v":5684,"vw":146.334265},{"c":146.355,"h":146.4,"l":146.33,"n":83,"o":146.4,"t":"2026-10-20T18:35:00Z","v":12107,"vw":146.368257},{"c":146.25,"h":146.355,"l":146.25,"n":33,"o":146.34,"t":"2026-10-20T18:40:00Z","v":2784,"vw":146.322598},{"c":146.3094,"h":146.3094,"l":146.2575,"n":10,"o":146.3,"t":"2026-10-20T18:45:00Z","v":986,"vw":146.279318},{"c":146.28,"h":146.31,"l":146.28,"n":15,"o":146.29,"t":"2026-10-20T18:50:00Z","v":1661,"vw":146.294898},{"c":146.22,"h":146.29,"l":146.22,"n":14,"o":146.29,"t":"2026-10-20T19:00:00Z","v":1352,"vw":146.269311},{"c":146.28,"h":146.28,"l":146.27,"n":3,"o":146.27,"t":"2026-10-20T19:10:00Z","v":319,"vw":146.273236},{"c":146.22,"h":146.22,"l":146.22,"n":3,"o":146.22,"t":"2026-10-20T19:15:00Z","v":294,"vw":146.22},{"c":146.1,"h":146.1,"l":146.1,"n":5,"o":146.1,"t":"2026-10-20T19:20:00Z","v":416,"vw":146.1},{"c":146.15,"h":146.15,"l":146.07,"n":15,"o":146.07,"t":"2026-10-20T19:25:00Z","v":1298,"vw":146.121724},{"c":146.29,"h":146.29,"l":146.13,"n":42,"o":146.13,"t":"2026-10-20T19:30:00Z","v":2992,"vw":146.201733},{"c":146.41,"h":146.41,"l":146.25,"n":19,"o":146.25,"t":"2026-10-20T19:35:00Z","v":2338,"vw":146.271981},{"c":146.42,"h":146.42,"l":146.42,"n":5,"o":146.42,"t":"2026-10-20T19:40:00Z","v":310,"vw":146.42},{"c":146.43,"h":146.43,"l":146.43,"n":6,"o":146.43,"t":"2026-10-20T19:45:00Z","v":233,"vw":146.43},{"c":146.44,"h":146.44,"l":146.44,"n":4,"o":146.44,"t":"2026-10-20T19:50:00Z","v":202,"vw":146.44},{"c":146.71,"h":146.71,"l":146.49,"n":31,"o":146.49,"t":"2026-10-20T19:55:00Z","v":2552,"vw":146.682609},{"c":146.63,"h":146.63,"l":146.63,"n":7,"o":146.63,"t":"2026-10-20T20:00:00Z","v":209,"vw":146.63},{"c":146.79,"h":146.79,"l":146.79,"n":16,"o":146.79,"t":"2026-10-21T13:30:00Z","v":1807,"vw":146.79},{"c":146.43,"h":146.505,"l":146.43,"n":17,"o":146.505,"t":"2026-10-21T13:45:00Z","v":1617,"vw":146.500313},{"c":146.14,"h":146.18,"l":146.14,"n":4,"o":146.18,"t":"2026-10-21T14:00:00Z","v":297,"vw":146.16},{"c":146.065,"h":146.065,"l":146.065,"n":6,"o":146.065,"t":"2026-10-21T14:05:00Z","v":160,"vw":146.065},{"c":146.59,"h":146.59,"l":146.23,"n":16,"o":146.23,"t":"2026-10-21T14:10:00Z","v":943,"vw":146.485},{"c":146.63,"h":146.63,"l":146.63,"n":2,"o":146.63,"t":"2026-10-21T14:15:00Z","v":101,"vw":146.63},{"c":146.45,"h":146.45,"l":146.45,"n":2,"o":146.45,"t":"2026-10-21T14:20:00Z","v":196,"vw":146.45},{"c":146.27,"h":146.36,"l":146.27,"n":3,"o":146.36,"t":"2026-10-21T14:25:00Z","v":394,"vw":146.33},{"c":146.68,"h":146.68,"l":146.68,"n":3,"o":146.68,"t":"2026-10-21T14:30:00Z","v":206,"vw":146.68},{"c":146.87,"h":146.88,"l":146.82,"n":29,"o":146.82,"t":"2026-10-21T14:35:00Z","v":1857,"vw":146.858845},{"c":146.84,"h":146.93,"l":146.83,"n":14,"o":146.93,"t":"2026-10-21T14:40:00Z","v":1093,"vw":146.865714},{"c":146.91,"h":146.93,"l":146.89,"n":21,"o":146.93,"t":"2026-10-21T14:45:00Z","v":980,"vw":146.912},{"c":146.76,"h":146.89,"l":146.71,"n":24,"o":146.89,"t":"2026-10-21T14:50:00Z","v":1739,"vw":146.75608},{"c":146.64,"h":146.77,"l":146.64,"n":15,"o":146.77,"t":"2026-10-21T14:55:00Z","v":726,"vw":146.705},{"c":146.6,"h":146.73,"l":146.51,"n":31,"o":146.55,"t":"2026-10-21T15:00:00Z","v":1415,"vw":146.583889},{"c":146.57,"h":146.63,"l":146.57,"n":10,"o":146.62,"t":"2026-10-21T15:05:00Z","v":337,"vw":146.606667},{"c":146.55,"h":146.66,"l":146.55,"n":10,"o":146.66,"t":"2026-10-21T15:10:00Z","v":660,"vw":146.57619},{"c":146.67,"h":146.67,"l":146.53,"n":2,"o":146.53,"t":"2026-10-21T15:15:00Z","v":200,"vw":146.6},{"c":146.72,"h":146.77,"l":146.72,"n":3,"o":146.77,"t":"2026-10-21T15:20:00Z","v":209,"vw":146.745},{"c":146.76,"h":146.76,"l":146.76,"n":2,"o":146.76,"t":"2026-10-21T15:25:00Z","v":108,"vw":146.76},{"c":146.67,"h":146.67,"l":146.67,"n":4,"o":146.67,"t":"2026-10-21T15:30:00Z","v":225,"vw":146.67},{"c":146.73,"h":146.73,"l":146.69,"n":6,"o":146.69,"t":"2026-10-21T15:35:00Z","v":312,"vw":146.71},{"c":146.84,"h":146.84,"l":146.815,"n":8,"o":146.815,"t":"2026-10-21T15:45:00Z","v":353,"vw":146.823333},{"c":146.801,"h":146.88,"l":146.801,"n":5,"o":146.88,"t":"2026-10-21T15:50:00Z","v":407,"vw":146.8405},{"c":146.84,"h":146.86,"l":146.81,"n":19,"o":146.85,"t":"2026-10-21T15:55:00Z","v":1138,"vw":146.84},{"c":146.85,"h":146.92,"l":146.85,"n":19,"o":146.92,"t":"2026-10-21T16:00:00Z","v":1106,"vw":146.872535},{"c":146.76,"h":146.86,"l":146.76,"n":40,"o":146.86,"t":"2026-10-21T16:05:00Z","v":3286,"vw":146.815359},{"c":146.75,"h":146.75,"l":146.71,"n":7,"o":146.71,"t":"2026-10-21T16:10:00Z","v":521,"vw":146.72},{"c":146.82,"h":146.82,"l":146.81,"n":6,"o":146.81,"t":"2026-10-21T16:15:00Z","v":497,"vw":146.816667},{"c":146.85,"h":146.85,"l":146.815,"n":10,"o":146.83,"t":"2026-10-21T16:30:00Z","v":902,"vw":146.834375},{"c":146.72,"h":146.72,"l":146.72,"n":7,"o":146.72,"t":"2026-10-21T16:35:00Z","v":732,"vw":146.72},{"c":146.72,"h":146.72,"l":146.69,"n":8,"o":146.69,"t":"2026-10-21T16:40:00Z","v":321,"vw":146.705},{"c":146.565,"h":146.64,"l":146.56,"n":18,"o":146.62,"t":"2026-10-21T16:45:00Z","v":7378,"vw":146.596835},{"c":146.56,"h":146.56,"l":146.46,"n":17,"o":146.53,"t":"2026-10-21T16:50:00Z","v":1547,"vw":146.49595},{"c":146.63,"h":146.63,"l":146.55,"n":8,"o":146.55,"t":"2026-10-21T16:55:00Z","v":421,"vw":146.593333},{"c":146.7,"h":146.7,"l":146.635,"n":8,"o":146.635,"t":"2026-10-21T17:00:00Z","v":596,"vw":146.658706},{"c":146.675,"h":146.7,"l":146.675,"n":27,"o":146.69,"t":"2026-10-21T17:05:00Z","v":2660,"vw":146.695},{"c":146.55,"h":146.66,"l":146.55,"n":10,"o":146.66,"t":"2026-10-21T17:10:00Z","v":1059,"vw":146.563415},{"c":146.48,"h":146.52,"l":146.48,"n":2,"o":146.52,"t":"2026-10-21T17:15:00Z","v":300,"vw":146.506667},{"c":146.41,"h":146.49,"l":146.37,"n":13,"o":146.49,"t":"2026-10-21T17:20:00Z","v":1622,"vw":146.456829},{"c":146.39,"h":146.49,"l":146.39,"n":11,"o":146.48,"t":"2026-10-21T17:25:00Z","v":1388,"vw":146.461969},{"c":146.35,"h":146.36,"l":146.26,"n":27,"o":146.32,"t":"2026-10-21T17:30:00Z","v":2352,"vw":146.313137},{"c":146.36,"h":146.36,"l":146.36,"n":2,"o":146.36,"t":"2026-10-21T17:35:00Z","v":103,"vw":146.36},{"c":146.24,"h":146.27,"l":146.21,"n":25,"o":146.25,"t":"2026-10-21T17:40:00Z","v":1618,"vw":146.230567},{"c":146.21,"h":146.26,"l":146.21,"n":17,"o":146.26,"t":"2026-10-21T17:45:00Z","v":641,"vw":146.229049},{"c":146.18,"h":146.245,"l":146.14,"n":10,"o":146.245,"t":"2026-10-21T17:55:00Z","v":824,"vw":146.198401},{"c":146.19,"h":146.19,"l":146.19,"n":2,"o":146.19,"t":"2026-10-21T18:05:00Z","v":200,"vw":146.19},{"c":146.29,"h":146.29,"l":146.29,"n":6,"o":146.29,"t":"2026-10-21T18:10:00Z","v":292,"vw":146.29},{"c":146.23,"h":146.31,"l":146.23,"n":13,"o":146.31,"t":"2026-10-21T18:15:00Z","v":1101,"vw":146.278878},{"c":146.22,"h":146.22,"l":146.22,"n":1,"o":146.22,"t":"2026-10-21T18:20:00Z","v":100,"vw":146.22},{"c":146.32,"h":146.32,"l":146.32,"n":2,"o":146.32,"t":"2026-10-21T18:25:00Z","v":111,"vw":146.32},{"c":146.32,"h":146.32,"l":146.27,"n":6,"o":146.27,"t":"2026-10-21T18:30:00Z","v":713,"vw":146.29},{"c":146.4551,"h":146.4597,"l":146.42,"n":5,"o":146.42,"t":"2026-10-21T18:35:00Z","v":439,"vw":146.446436},{"c":146.51,"h":146.51,"l":146.4823,"n":7,"o":146.51,"t":"2026-10-21T18:40:00Z","v":555,"vw":146.501058},{"c":146.42,"h":146.6,"l":146.42,"n":5,"o":146.6,"t":"2026-10-21T18:45:00Z","v":652,"vw":146.504375},{"c":146.5,"h":146.54,"l":146.5,"n":11,"o":146.51,"t":"2026-10-21T18:50:00Z","v":1292,"vw":146.524836},{"c":146.42,"h":146.55,"l":146.42,"n":33,"o":146.55,"t":"2026-10-21T18:55:00Z","v":2843,"vw":146.481835},{"c":146.43,"h":146.43,"l":146.31,"n":6,"o":146.31,"t":"2026-10-21T19:00:00Z","v":297,"vw":146.356154},{"c":146.48,"h":146.48,"l":146.48,"n":11,"o":146.48,"t":"2026-10-21T19:05:00Z","v":1323,"vw":146.48},{"c":146.45,"h":146.47,"l":146.38,"n":11,"o":146.38,"t":"2026-10-21T19:10:00Z","v":508,"vw":146.435288},{"c":146.58,"h":146.58,"l":146.58,"n":1,"o":146.58,"t":"2026-10-21T19:15:00Z","v":100,"vw":146.58},{"c":146.49,"h":146.53,"l":146.49,"n":4,"o":146.53,"t":"2026-10-21T19:20:00Z","v":327,"vw":146.516667},{"c":146.7,"h":146.7,"l":146.7,"n":2,"o":146.7,"t":"2026-10-21T19:35:00Z","v":400,"vw":146.7},{"c":146.86,"h":146.86,"l":146.73,"n":12,"o":146.73,"t":"2026-10-21T19:40:00Z","v":2341,"vw":146.736582},{"c":146.84,"h":146.84,"l":146.83,"n":10,"o":146.8375,"t":"2026-10-21T19:45:00Z","v":329,"vw":146.835833},{"c":147.01,"h":147.01,"l":146.87,"n":13,"o":146.87,"t":"2026-10-21T19:50:00Z","v":524,"vw":146.97401},{"c":146.76,"h":146.94,"l":146.75,"n":40,"o":146.94,"t":"2026-10-21T19:55:00Z","v":1866,"vw":146.792515},{"c":146.8,"h":146.8,"l":146.8,"n":8,"o":146.8,"t":"2026-10-21T20:00:00Z","v":238,"vw":146.8},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-22T11:55:00Z","v":100,"vw":147},{"c":147.06,"h":147.06,"l":147.06,"n":8,"o":147.06,"t":"2026-10-22T13:30:00Z","v":1366,"vw":147.06},{"c":148,"h":148,"l":148,"n":11,"o":148,"t":"2026-10-22T13:45:00Z","v":711,"vw":148},{"c":147.91,"h":148,"l":147.91,"n":13,"o":148,"t":"2026-10-22T13:50:00Z","v":812,"vw":147.922857},{"c":148.0065,"h":148.0065,"l":147.9865,"n":5,"o":147.9865,"t":"2026-10-22T13:55:00Z","v":570,"vw":148.0025},{"c":147.92,"h":147.92,"l":147.8074,"n":6,"o":147.8074,"t":"2026-10-22T14:00:00Z","v":260,"vw":147.868349},{"c":148.13,"h":148.13,"l":148.05,"n":7,"o":148.13,"t":"2026-10-22T14:05:00Z","v":399,"vw":148.104843},{"c":148.39,"h":148.39,"l":148.26,"n":26,"o":148.3,"t":"2026-10-22T14:10:00Z","v":1331,"vw":148.29875},{"c":148.46,"h":148.46,"l":148.21,"n":36,"o":148.38,"t":"2026-10-22T14:15:00Z","v":2117,"vw":148.3569},{"c":148.36,"h":148.44,"l":148.36,"n":6,"o":148.44,"t":"2026-10-22T14:20:00Z","v":239,"vw":148.4},{"c":148.17,"h":148.17,"l":148.17,"n":6,"o":148.17,"t":"2026-10-22T14:30:00Z","v":326,"vw":148.17},{"c":148.17,"h":148.17,"l":148.17,"n":3,"o":148.17,"t":"2026-10-22T14:35:00Z","v":142,"vw":148.17},{"c":148.11,"h":148.11,"l":148.0114,"n":10,"o":148.0581,"t":"2026-10-22T14:40:00Z","v":1018,"vw":148.035617}],"history":[{"c":131.84,"h":133.31,"l":131.75,"n":922,"o":133.15,"t":"2024-10-21T04:00:00Z","v":38903,"vw":132.214983},{"c":131,"h":131.44,"l":129.71,"n":782,"o":131.44,"t":"2024-10-22T04:00:00Z","v":42631,"vw":130.856993},{"c":130.64,"h":130.91,"l":130.145,"n":755,"o":130.87,"t":"2024-10-23T04:00:00Z","v":57547,"vw":130.585092},{"c":130.6739,"h":131.32,"l":130.4,"n":837,"o":131.16,"t":"2024-10-24T04:00:00Z","v":37753,"vw":130.809955},{"c":127.86,"h":130.54,"l":127.65,"n":2243,"o":130.54,"t":"2024-10-25T04:00:00Z","v":89774,"vw":128.344174},{"c":128.96,"h":129.3,"l":128.68,"n":694,"o":128.68,"t":"2024-10-28T04:00:00Z","v":35514,"vw":129.040961},{"c":127.91,"h":129.06,"l":127.91,"n":841,"o":128.75,"t":"2024-10-29T04:00:00Z","v":40676,"vw":128.327929},{"c":128.4326,"h":129.15,"l":128,"n":854,"o":128,"t":"2024-10-30T04:00:00Z","v":85499,"vw":128.576167},{"c":126.21,"h":128.06,"l":126.21,"n":1284,"o":127.91,"t":"2024-10-31T04:00:00Z","v":69205,"vw":127.152568},{"c":125.4,"h":127.32,"l":125.35,"n":1618,"o":126.53,"t":"2024-11-01T04:00:00Z","v":44132,"vw":126.344769},{"c":124.75,"h":125.635,"l":124.43,"n":825,"o":125.49,"t":"2024-11-04T05:00:00Z","v":36208,"vw":125.044716},{"c":126.05,"h":126.11,"l":124.63,"n":834,"o":124.79,"t":"2024-11-05T05:00:00Z","v":29464,"vw":125.212848},{"c":131.3,"h":132.42,"l":129.8437,"n":1135,"o":132.29,"t":"2024-11-06T05:00:00Z","v":153159,"vw":131.073448},{"c":129.85,"h":131.23,"l":129.55,"n":880,"o":131.23,"t":"2024-11-07T05:00:00Z","v":42596,"vw":130.17289},{"c":131.46,"h":131.8014,"l":130.31,"n":664,"o":130.61,"t":"2024-11-08T05:00:00Z","v":43086,"vw":131.102118},{"c":132.15,"h":133.43,"l":132.05,"n":782,"o":132.37,"t":"2024-11-11T05:00:00Z","v":55721,"vw":132.615156},{"c":132.62,"h":133.15,"l":132.06,"n":878,"o":132.27,"t":"2024-11-12T05:00:00Z","v":83918,"vw":132.972868},{"c":132.42,"h":133.1392,"l":132.38,"n":545,"o":132.84,"t":"2024-11-13T05:00:00Z","v":36177,"vw":132.70283},{"c":132.14,"h":132.77,"l":131.555,"n":881,"o":132.5,"t":"2024-11-14T05:00:00Z","v":34202,"vw":132.078802},{"c":132.89,"h":133.8,"l":132.142,"n":918,"o":132.57,"t":"2024-11-15T05:00:00Z","v":48914,"vw":132.711221},{"c":133.51,"h":133.58,"l":132.4826,"n":1219,"o":133.04,"t":"2024-11-18T05:00:00Z","v":79772,"vw":133.169587},{"c":132.27,"h":132.5626,"l":131.34,"n":919,"o":132.37,"t":"2024-11-19T05:00:00Z","v":46059,"vw":132.129122},{"c":132.42,"h":132.7,"l":131.41,"n":649,"o":132.52,"t":"2024-11-20T05:00:00Z","v":29395,"vw":132.122264},{"c":134.89,"h":135.03,"l":132.825,"n":976,"o":133.14,"t":"2024-11-21T05:00:00Z","v":71736,"vw":134.228338},{"c":136.03,"h":136.18,"l":134.78,"n":793,"o":135.05,"t":"2024-11-22T05:00:00Z","v":39353,"vw":135.719885},{"c":136.74,"h":137.23,"l":136.14,"n":859,"o":136.62,"t":"2024-11-25T05:00:00Z","v":64028,"vw":136.478758},{"c":137.59,"h":137.65,"l":136,"n":782,"o":136.71,"t":"2024-11-26T05:00:00Z","v":35915,"vw":136.927581},{"c":138.13,"h":139.08,"l":137.855,"n":1109,"o":138.01,"t":"2024-11-27T05:00:00Z","v":144455,"vw":138.475259},{"c":138.16,"h":138.5124,"l":138.01,"n":446,"o":138.3,"t":"2024-11-29T05:00:00Z","v":12948,"vw":138.358694},{"c":136.53,"h":138.17,"l":136.1401,"n":1084,"o":138.17,"t":"2024-12-02T05:00:00Z","v":52940,"vw":136.732245},{"c":135.14,"h":136.88,"l":135.14,"n":929,"o":136.88,"t":"2024-12-03T05:00:00Z","v":51975,"vw":135.593597},{"c":134.86,"h":135.22,"l":134.1598,"n":990,"o":135.22,"t":"2024-12-04T05:00:00Z","v":39440,"vw":134.634083},{"c":135.31,"h":136.1051,"l":134.89,"n":569,"o":135,"t":"2024-12-05T05:00:00Z","v":29079,"vw":135.595564},{"c":133.96,"h":135.41,"l":133.3201,"n":972,"o":135.41,"t":"2024-12-06T05:00:00Z","v":43610,"vw":133.941212},{"c":131.02,"h":134.0542,"l":131.02,"n":1076,"o":133.8,"t":"2024-12-09T05:00:00Z","v":46669,"vw":132.656737},{"c":129.21,"h":131.07,"l":128.6889,"n":1172,"o":131.07,"t":"2024-12-10T05:00:00Z","v":50046,"vw":129.578819},{"c":129.13,"h":129.55,"l":128.19,"n":1003,"o":129.55,"t":"2024-12-11T05:00:00Z","v":71965,"vw":128.744329},{"c":128.78,"h":130.26,"l":128.78,"n":743,"o":129.42,"t":"2024-12-12T05:00:00Z","v":30552,"vw":129.514642},{"c":130.1,"h":130.796,"l":129.64,"n":700,"o":129.66,"t":"2024-12-13T05:00:00Z","v":31450,"vw":130.276559},{"c":129.54,"h":130.61,"l":129.54,"n":982,"o":130.26,"t":"2024-12-16T05:00:00Z","v":50784,"vw":129.968042},{"c":127.38,"h":128.24,"l":127.15,"n":976,"o":128.24,"t":"2024-12-17T05:00:00Z","v":52872,"vw":127.546513},{"c":123.78,"h":127.41,"l":123.78,"n":1370,"o":127.41,"t":"2024-12-18T05:00:00Z","v":66300,"vw":126.100845},{"c":124.43,"h":125.8,"l":124.43,"n":1021,"o":124.62,"t":"2024-12-19T05:00:00Z","v":45691,"vw":125.066952},{"c":126.02,"h":126.88,"l":124.12,"n":1146,"o":124.12,"t":"2024-12-20T05:00:00Z","v":75333,"vw":126.072648},{"c":126.25,"h":126.4386,"l":125.35,"n":723,"o":125.52,"t":"2024-12-23T05:00:00Z","v":28342,"vw":125.869415},{"c":127.38,"h":127.38,"l":126.25,"n":298,"o":126.54,"t":"2024-12-24T05:00:00Z","v":8345,"vw":126.836117},{"c":127.93,"h":127.95,"l":127.07,"n":675,"o":127.2,"t":"2024-12-26T05:00:00Z","v":40660,"vw":127.712116},{"c":126.7859,"h":128.03,"l":126.4,"n":633,"o":127.2,"t":"2024-12-27T05:00:00Z","v":41238,"vw":126.867001},{"c":126.01,"h":126.5999,"l":125,"n":980,"o":125.98,"t":"2024-12-30T05:00:00Z","v":92759,"vw":126.211835},{"c":126.47,"h":126.7395,"l":125.91,"n":797,"o":126.5,"t":"2024-12-31T05:00:00Z","v":53523,"vw":126.177689},{"c":125.71,"h":127.17,"l":125.31,"n":924,"o":127.17,"t":"2025-01-02T05:00:00Z","v":53669,"vw":126.071929},{"c":126.18,"h":126.4699,"l":125.4601,"n":747,"o":126.44,"t":"2025-01-03T05:00:00Z","v":71451,"vw":126.252576},{"c":124.78,"h":126.89,"l":124.78,"n":1016,"o":126.42,"t":"2025-01-06T05:00:00Z","v":58232,"vw":126.085979},{"c":125.38,"h":126.33,"l":124.77,"n":834,"o":125,"t":"2025-01-07T05:00:00Z","v":41318,"vw":125.461441},{"c":125.46,"h":125.775,"l":123.922,"n":855,"o":125.27,"t":"2025-01-08T05:00:00Z","v":47753,"vw":125.043698},{"c":121.85,"h":124.13,"l":121.055,"n":2381,"o":123.68,"t":"2025-01-10T05:00:00Z","v":212470,"vw":122.227889},{"c":122.87,"h":122.96,"l":120.56,"n":1557,"o":120.98,"t":"2025-01-13T05:00:00Z","v":152561,"vw":122.215461},{"c":125.18,"h":125.28,"l":122.6701,"n":981,"o":122.95,"t":"2025-01-14T05:00:00Z","v":66188,"vw":124.373204},{"c":126.84,"h":127.27,"l":126.2701,"n":1251,"o":126.82,"t":"2025-01-15T05:00:00Z","v":81645,"vw":126.765653},{"c":128.49,"h":128.6882,"l":126.83,"n":728,"o":126.83,"t":"2025-01-16T05:00:00Z","v":59658,"vw":127.941677},{"c":128.11,"h":129.3999,"l":128.04,"n":850,"o":128.53,"t":"2025-01-17T05:00:00Z","v":53324,"vw":128.655307},{"c":127.84,"h":129.29,"l":127.7,"n":1455,"o":128.35,"t":"2025-01-21T05:00:00Z","v":70797,"vw":128.368985},{"c":126.95,"h":128.4,"l":126.95,"n":965,"o":128.4,"t":"2025-01-22T05:00:00Z","v":55733,"vw":127.752627},{"c":126.43,"h":127.18,"l":126.19,"n":1031,"o":127.06,"t":"2025-01-23T05:00:00Z","v":55796,"vw":126.694439},{"c":126.6,"h":126.63,"l":125.95,"n":677,"o":126.33,"t":"2025-01-24T05:00:00Z","v":78611,"vw":126.3016},{"c":130.17,"h":130.19,"l":126.91,"n":722,"o":126.91,"t":"2025-01-27T05:00:00Z","v":32061,"vw":129.068975},{"c":129.34,"h":130.5,"l":128.9502,"n":437,"o":130.17,"t":"2025-01-28T05:00:00Z","v":24499,"vw":129.499724},{"c":129.63,"h":131.0799,"l":128.43,"n":607,"o":128.43,"t":"2025-01-29T05:00:00Z","v":24527,"vw":129.866024},{"c":130.2,"h":130.78,"l":129.5,"n":467,"o":130.21,"t":"2025-01-30T05:00:00Z","v":22132,"vw":130.227364},{"c":128.8733,"h":129.975,"l":128.87,"n":795,"o":129.72,"t":"2025-01-31T05:00:00Z","v":39944,"vw":129.554275},{"c":128.76,"h":129.15,"l":126.55,"n":756,"o":127.54,"t":"2025-02-03T05:00:00Z","v":66110,"vw":128.479064},{"c":128.5699,"h":129.86,"l":128.398,"n":483,"o":128.75,"t":"2025-02-04T05:00:00Z","v":23894,"vw":129.188043},{"c":129.21,"h":129.21,"l":128.15,"n":776,"o":128.83,"t":"2025-02-05T05:00:00Z","v":29152,"vw":128.774539},{"c":129.74,"h":130.05,"l":128.84,"n":590,"o":130.05,"t":"2025-02-06T05:00:00Z","v":27849,"vw":129.456658},{"c":129.405,"h":130.19,"l":129.055,"n":560,"o":130.19,"t":"2025-02-07T05:00:00Z","v":21331,"vw":129.582887},{"c":128.1807,"h":129.69,"l":128.12,"n":659,"o":129.69,"t":"2025-02-10T05:00:00Z","v":27004,"vw":128.579239},{"c":128.9,"h":129.2,"l":127.65,"n":401,"o":128.41,"t":"2025-02-11T05:00:00Z","v":15294,"vw":128.567031},{"c":127.7941,"h":128.2399,"l":126.995,"n":572,"o":128,"t":"2025-02-12T05:00:00Z","v":42042,"vw":127.417321},{"c":129.5,"h":129.57,"l":127.83,"n":688,"o":128.09,"t":"2025-02-13T05:00:00Z","v":42872,"vw":129.072831},{"c":128.23,"h":129.5,"l":128.0001,"n":731,"o":129.48,"t":"2025-02-14T05:00:00Z","v":41219,"vw":128.433632},{"c":129.01,"h":129.2105,"l":128.0583,"n":512,"o":128.58,"t":"2025-02-18T05:00:00Z","v":16984,"vw":128.752958},{"c":129.71,"h":129.87,"l":128.6129,"n":430,"o":128.64,"t":"2025-02-19T05:00:00Z","v":17415,"vw":129.209172},{"c":129.12,"h":129.29,"l":127.9415,"n":499,"o":129.13,"t":"2025-02-20T05:00:00Z","v":29815,"vw":128.509376},{"c":127.99,"h":129.41,"l":127.83,"n":628,"o":129.16,"t":"2025-02-21T05:00:00Z","v":50040,"vw":128.544541},{"c":130.31,"h":130.92,"l":128.51,"n":912,"o":128.51,"t":"2025-02-24T05:00:00Z","v":81025,"vw":130.571226},{"c":132.21,"h":132.8058,"l":130.91,"n":1015,"o":131.03,"t":"2025-02-25T05:00:00Z","v":69238,"vw":131.830274},{"c":131.2,"h":132.3897,"l":130.7258,"n":562,"o":132.12,"t":"2025-02-26T05:00:00Z","v":29799,"vw":131.275415},{"c":133.94,"h":134.1427,"l":131.3301,"n":757,"o":131.5,"t":"2025-02-27T05:00:00Z","v":33135,"vw":133.140305},{"c":136.04,"h":136.04,"l":133.89,"n":761,"o":134.76,"t":"2025-02-28T05:00:00Z","v":119850,"vw":135.736153},{"c":137,"h":137.8,"l":136.178,"n":1315,"o":136.47,"t":"2025-03-03T05:00:00Z","v":78128,"vw":137.068914},{"c":133.88,"h":136.48,"l":133.875,"n":1233,"o":136.48,"t":"2025-03-04T05:00:00Z","v":85163,"vw":135.110627},{"c":134.82,"h":135.225,"l":133.26,"n":892,"o":133.78,"t":"2025-03-05T05:00:00Z","v":65098,"vw":134.293988},{"c":134.13,"h":134.3929,"l":132.93,"n":879,"o":133.88,"t":"2025-03-06T05:00:00Z","v":72983,"vw":133.936355},{"c":134.32,"h":134.73,"l":132.8,"n":567,"o":133.5,"t":"2025-03-07T05:00:00Z","v":30423,"vw":133.836662},{"c":133.36,"h":135.8282,"l":132.5,"n":1115,"o":133.01,"t":"2025-03-10T04:00:00Z","v":79576,"vw":134.021314},{"c":132.94,"h":133.83,"l":131.7157,"n":1568,"o":133.48,"t":"2025-03-11T04:00:00Z","v":166543,"vw":132.568872},{"c":131.86,"h":133.628,"l":130.3901,"n":1503,"o":133.17,"t":"2025-03-12T04:00:00Z","v":101971,"vw":131.485445},{"c":132.69,"h":133.46,"l":131.92,"n":899,"o":131.92,"t":"2025-03-13T04:00:00Z","v":56537,"vw":132.757599},{"c":135.66,"h":135.823,"l":132.7105,"n":1196,"o":133.29,"t":"2025-03-14T04:00:00Z","v":75635,"vw":134.81014},{"c":137.9,"h":138.31,"l":134.92,"n":1637,"o":135.29,"t":"2025-03-17T04:00:00Z","v":97428,"vw":137.25379},{"c":135.22,"h":137.5199,"l":135.025,"n":1269,"o":137,"t":"2025-03-18T04:00:00Z","v":114196,"vw":135.535208},{"c":134.88,"h":135.12,"l":133.8,"n":1867,"o":134.78,"t":"2025-03-19T04:00:00Z","v":88555,"vw":134.537517},{"c":134.87,"h":135.99,"l":134.31,"n":1134,"o":134.31,"t":"2025-03-20T04:00:00Z","v":185802,"vw":135.303635},{"c":133.91,"h":135.05,"l":133.6701,"n":839,"o":134.65,"t":"2025-03-21T04:00:00Z","v":45358,"vw":134.351461},{"c":135.81,"h":135.9165,"l":134.53,"n":920,"o":134.99,"t":"2025-03-24T04:00:00Z","v":86878,"vw":135.198401},{"c":135.93,"h":136.828,"l":134.935,"n":1085,"o":136.16,"t":"2025-03-25T04:00:00Z","v":94958,"vw":135.994837},{"c":136.47,"h":137.7799,"l":136,"n":1125,"o":136.25,"t":"2025-03-26T04:00:00Z","v":47387,"vw":136.558862},{"c":137.01,"h":137.17,"l":135.9,"n":795,"o":137.01,"t":"2025-03-27T04:00:00Z","v":99672,"vw":136.815688},{"c":136.18,"h":138.173,"l":135.6055,"n":1253,"o":137.15,"t":"2025-03-28T04:00:00Z","v":46096,"vw":136.368737},{"c":137.81,"h":138.605,"l":135.73,"n":1596,"o":135.74,"t":"2025-03-31T04:00:00Z","v":112311,"vw":137.644777},{"c":138.31,"h":138.99,"l":136.89,"n":1588,"o":138.02,"t":"2025-04-01T04:00:00Z","v":74544,"vw":137.995099},{"c":138.47,"h":138.5,"l":136.5701,"n":1062,"o":137.55,"t":"2025-04-02T04:00:00Z","v":47070,"vw":137.91442},{"c":136.51,"h":138.1148,"l":135.5501,"n":1549,"o":135.56,"t":"2025-04-03T04:00:00Z","v":75525,"vw":137.11863},{"c":125.33,"h":133.0737,"l":124.5001,"n":3355,"o":133,"t":"2025-04-04T04:00:00Z","v":228928,"vw":128.334967},{"c":122.44,"h":125.89,"l":119.2304,"n":3015,"o":122.39,"t":"2025-04-07T04:00:00Z","v":250243,"vw":122.723022},{"c":122.96,"h":128.25,"l":121.795,"n":1726,"o":126.71,"t":"2025-04-08T04:00:00Z","v":98560,"vw":125.499474},{"c":130.16,"h":130.25,"l":120.89,"n":1671,"o":121.59,"t":"2025-04-09T04:00:00Z","v":107889,"vw":126.234414},{"c":128.21,"h":129.77,"l":125.89,"n":956,"o":128.5,"t":"2025-04-10T04:00:00Z","v":72898,"vw":128.409316},{"c":129.09,"h":129.25,"l":126.18,"n":1138,"o":127.75,"t":"2025-04-11T04:00:00Z","v":82666,"vw":128.067719},{"c":131.23,"h":131.9901,"l":130.2,"n":860,"o":130.24,"t":"2025-04-14T04:00:00Z","v":50788,"vw":131.382877},{"c":130.54,"h":132.1499,"l":130.41,"n":928,"o":131.32,"t":"2025-04-15T04:00:00Z","v":49175,"vw":131.441579},{"c":129.91,"h":132.43,"l":129.2862,"n":1499,"o":130.72,"t":"2025-04-16T04:00:00Z","v":85444,"vw":130.867235},{"c":129.44,"h":130.6999,"l":128.9,"n":889,"o":129.99,"t":"2025-04-17T04:00:00Z","v":63758,"vw":129.996463},{"c":125.9,"h":129.01,"l":124.65,"n":1163,"o":128.77,"t":"2025-04-21T04:00:00Z","v":56092,"vw":125.881016},{"c":130.27,"h":130.6026,"l":127.3727,"n":1175,"o":127.55,"t":"2025-04-22T04:00:00Z","v":216860,"vw":129.594716},{"c":130.28,"h":131.79,"l":129.81,"n":1072,"o":131.14,"t":"2025-04-23T04:00:00Z","v":110781,"vw":130.904631},{"c":131.05,"h":131.33,"l":129.5327,"n":924,"o":130.22,"t":"2025-04-24T04:00:00Z","v":51894,"vw":130.707723},{"c":129.5,"h":130.52,"l":128.31,"n":1373,"o":130.52,"t":"2025-04-25T04:00:00Z","v":154043,"vw":129.160073},{"c":130.77,"h":131.04,"l":130.04,"n":837,"o":130.15,"t":"2025-04-28T04:00:00Z","v":53840,"vw":130.45617},{"c":132.39,"h":132.55,"l":130.53,"n":700,"o":130.53,"t":"2025-04-29T04:00:00Z","v":29261,"vw":131.775337},{"c":132.43,"h":132.695,"l":129.51,"n":598,"o":131.54,"t":"2025-04-30T04:00:00Z","v":27702,"vw":131.155881},{"c":131.08,"h":131.93,"l":130.51,"n":965,"o":131.6,"t":"2025-05-01T04:00:00Z","v":74308,"vw":131.414473},{"c":134.16,"h":134.35,"l":132.19,"n":1179,"o":132.48,"t":"2025-05-02T04:00:00Z","v":88191,"vw":133.647464},{"c":133.9,"h":134.57,"l":132.88,"n":779,"o":133.58,"t":"2025-05-05T04:00:00Z","v":58260,"vw":134.205828},{"c":134.16,"h":134.54,"l":133.09,"n":630,"o":133.09,"t":"2025-05-06T04:00:00Z","v":31334,"vw":134.328414},{"c":134.72,"h":135.46,"l":134.3438,"n":678,"o":134.47,"t":"2025-05-07T04:00:00Z","v":38256,"vw":134.976842},{"c":134.69,"h":136.07,"l":134.6,"n":888,"o":135.27,"t":"2025-05-08T04:00:00Z","v":140317,"vw":135.495975},{"c":134.84,"h":135.2099,"l":134.7063,"n":1142,"o":134.93,"t":"2025-05-09T04:00:00Z","v":104571,"vw":134.925545},{"c":135.34,"h":136.51,"l":133.43,"n":1362,"o":136.51,"t":"2025-05-12T04:00:00Z","v":87318,"vw":134.552478},{"c":134.92,"h":136.08,"l":134.85,"n":1019,"o":135.44,"t":"2025-05-13T04:00:00Z","v":77123,"vw":135.495495},{"c":133.01,"h":134.9199,"l":132.86,"n":2223,"o":134.75,"t":"2025-05-14T04:00:00Z","v":221932,"vw":133.318741},{"c":135.62,"h":135.67,"l":133.07,"n":1042,"o":133.07,"t":"2025-05-15T04:00:00Z","v":73196,"vw":134.556472},{"c":137.2,"h":137.2,"l":135.13,"n":1056,"o":135.13,"t":"2025-05-16T04:00:00Z","v":73825,"vw":136.603915},{"c":137.63,"h":137.9799,"l":136.68,"n":907,"o":136.68,"t":"2025-05-19T04:00:00Z","v":60511,"vw":137.45116},{"c":136.59,"h":137.46,"l":136.5,"n":1119,"o":137.15,"t":"2025-05-20T04:00:00Z","v":66208,"vw":136.849884},{"c":134.06,"h":136.0668,"l":134,"n":3246,"o":135.9,"t":"2025-05-21T04:00:00Z","v":192456,"vw":134.390519},{"c":132.99,"h":134.2199,"l":132.285,"n":2759,"o":134.09,"t":"2025-05-22T04:00:00Z","v":149552,"vw":133.120795},{"c":132.97,"h":133.45,"l":132.09,"n":1310,"o":132.09,"t":"2025-05-23T04:00:00Z","v":93923,"vw":133.164475},{"c":135.12,"h":135.19,"l":132.95,"n":2123,"o":134.12,"t":"2025-05-27T04:00:00Z","v":95902,"vw":134.631446},{"c":133.76,"h":135.4399,"l":133.6,"n":2807,"o":135.01,"t":"2025-05-28T04:00:00Z","v":213093,"vw":134.179213},{"c":134.94,"h":134.94,"l":133.61,"n":1384,"o":133.93,"t":"2025-05-29T04:00:00Z","v":92260,"vw":134.408807},{"c":136.27,"h":136.64,"l":134.65,"n":1025,"o":134.65,"t":"2025-05-30T04:00:00Z","v":71968,"vw":135.426489},{"c":137.31,"h":137.36,"l":134.844,"n":1081,"o":135.81,"t":"2025-06-02T04:00:00Z","v":82512,"vw":136.112702},{"c":137.13,"h":137.55,"l":134.61,"n":1115,"o":137.1,"t":"2025-06-03T04:00:00Z","v":65536,"vw":136.183384},{"c":135.17,"h":137.2,"l":135.17,"n":1059,"o":137.2,"t":"2025-06-04T04:00:00Z","v":64033,"vw":135.988039},{"c":134.95,"h":135.42,"l":134.13,"n":926,"o":135.42,"t":"2025-06-05T04:00:00Z","v":100506,"vw":134.939351},{"c":136.16,"h":136.67,"l":135.5399,"n":834,"o":136.12,"t":"2025-06-06T04:00:00Z","v":47137,"vw":136.082575},{"c":133.68,"h":136.21,"l":131.65,"n":1452,"o":136.21,"t":"2025-06-09T04:00:00Z","v":72721,"vw":133.045834},{"c":132.07,"h":133.57,"l":131.72,"n":1083,"o":133.57,"t":"2025-06-10T04:00:00Z","v":35838,"vw":132.371262},{"c":131.6,"h":132.4434,"l":131.25,"n":817,"o":132.13,"t":"2025-06-11T04:00:00Z","v":41676,"vw":131.803797},{"c":133.45,"h":133.49,"l":131.205,"n":635,"o":131.31,"t":"2025-06-12T04:00:00Z","v":33436,"vw":132.659464},{"c":132.4,"h":133.565,"l":132.23,"n":567,"o":132.69,"t":"2025-06-13T04:00:00Z","v":50528,"vw":132.842339},{"c":132.52,"h":133.498,"l":132.2301,"n":722,"o":132.57,"t":"2025-06-16T04:00:00Z","v":30388,"vw":132.965942},{"c":131.47,"h":132.19,"l":130.9901,"n":860,"o":132.19,"t":"2025-06-17T04:00:00Z","v":76204,"vw":131.342483},{"c":131.11,"h":131.9832,"l":130.96,"n":776,"o":131.34,"t":"2025-06-18T04:00:00Z","v":58529,"vw":131.482826},{"c":132.06,"h":132.95,"l":131.52,"n":851,"o":131.54,"t":"2025-06-20T04:00:00Z","v":43004,"vw":132.041038},{"c":133.8,"h":133.8551,"l":131.6,"n":1137,"o":132.13,"t":"2025-06-23T04:00:00Z","v":97178,"vw":132.594998},{"c":133.33,"h":134.22,"l":133.26,"n":722,"o":134.22,"t":"2025-06-24T04:00:00Z","v":35656,"vw":133.698895},{"c":130.85,"h":133.19,"l":130.77,"n":824,"o":133.19,"t":"2025-06-25T04:00:00Z","v":28431,"vw":131.635721},{"c":132.37,"h":132.49,"l":131.04,"n":735,"o":131.04,"t":"2025-06-26T04:00:00Z","v":28876,"vw":131.888414},{"c":132.885,"h":133.3799,"l":132.145,"n":702,"o":132.56,"t":"2025-06-27T04:00:00Z","v":21789,"vw":132.639962},{"c":134.46,"h":134.555,"l":133.09,"n":826,"o":133.09,"t":"2025-06-30T04:00:00Z","v":68180,"vw":134.123509},{"c":134.4,"h":134.87,"l":133.43,"n":1259,"o":134.18,"t":"2025-07-01T04:00:00Z","v":159546,"vw":134.227237},{"c":131.1,"h":134.52,"l":130.32,"n":1255,"o":134.52,"t":"2025-07-02T04:00:00Z","v":105067,"vw":131.118889},{"c":132.74,"h":132.91,"l":131.39,"n":662,"o":131.39,"t":"2025-07-03T04:00:00Z","v":31912,"vw":132.556945},{"c":130.72,"h":132.82,"l":130.23,"n":1254,"o":132.2,"t":"2025-07-07T04:00:00Z","v":91058,"vw":131.354246},{"c":130.54,"h":131.42,"l":130.1821,"n":906,"o":130.41,"t":"2025-07-08T04:00:00Z","v":49012,"vw":130.626966},{"c":129.75,"h":130.8,"l":129.4401,"n":891,"o":130.8,"t":"2025-07-09T04:00:00Z","v":34625,"vw":129.970589},{"c":129.46,"h":129.61,"l":128.6324,"n":1399,"o":129.61,"t":"2025-07-10T04:00:00Z","v":97888,"vw":129.044658},{"c":128.31,"h":128.9399,"l":127.9118,"n":871,"o":128.88,"t":"2025-07-11T04:00:00Z","v":99888,"vw":128.582817},{"c":129.71,"h":129.71,"l":127.9001,"n":760,"o":127.99,"t":"2025-07-14T04:00:00Z","v":37875,"vw":129.039983},{"c":127.0728,"h":129.17,"l":126.96,"n":1028,"o":129.17,"t":"2025-07-15T04:00:00Z","v":111853,"vw":127.869953},{"c":128.24,"h":128.51,"l":127,"n":907,"o":127.72,"t":"2025-07-16T04:00:00Z","v":37750,"vw":128.08781},{"c":128.96,"h":129.1687,"l":127.6884,"n":903,"o":127.84,"t":"2025-07-17T04:00:00Z","v":49647,"vw":128.328182},{"c":129.2554,"h":129.9713,"l":129.0028,"n":786,"o":129.1,"t":"2025-07-18T04:00:00Z","v":42664,"vw":129.238123},{"c":128.12,"h":129.71,"l":128.12,"n":756,"o":129.22,"t":"2025-07-21T04:00:00Z","v":42736,"vw":129.125426},{"c":129.973,"h":130.09,"l":128.1,"n":834,"o":128.1,"t":"2025-07-22T04:00:00Z","v":41709,"vw":129.261901},{"c":129.47,"h":130.11,"l":128.12,"n":843,"o":130.11,"t":"2025-07-23T04:00:00Z","v":40672,"vw":129.093839},{"c":128.68,"h":129.29,"l":128.52,"n":755,"o":129.16,"t":"2025-07-24T04:00:00Z","v":131057,"vw":128.882965},{"c":129.53,"h":129.8685,"l":128.67,"n":799,"o":128.67,"t":"2025-07-25T04:00:00Z","v":41341,"vw":129.60097},{"c":127.22,"h":129.2,"l":126.9216,"n":1240,"o":129.2,"t":"2025-07-28T04:00:00Z","v":63090,"vw":127.885578},{"c":128.04,"h":128.89,"l":127.76,"n":1030,"o":128.02,"t":"2025-07-29T04:00:00Z","v":44579,"vw":128.286184},{"c":126.53,"h":127.82,"l":125.9,"n":1305,"o":127.65,"t":"2025-07-30T04:00:00Z","v":46034,"vw":127.062246},{"c":127.47,"h":128.58,"l":126.29,"n":828,"o":126.29,"t":"2025-07-31T04:00:00Z","v":49578,"vw":127.999305},{"c":126.37,"h":127.2,"l":125.3015,"n":945,"o":126.98,"t":"2025-08-01T04:00:00Z","v":67974,"vw":126.13497},{"c":127.65,"h":127.71,"l":126.55,"n":938,"o":126.55,"t":"2025-08-04T04:00:00Z","v":71188,"vw":127.266634},{"c":128.28,"h":128.89,"l":127.79,"n":762,"o":127.99,"t":"2025-08-05T04:00:00Z","v":29546,"vw":128.37394},{"c":129.96,"h":130.3382,"l":128.57,"n":1667,"o":128.57,"t":"2025-08-06T04:00:00Z","v":106750,"vw":130.000197},{"c":128.44,"h":130.1799,"l":127.9,"n":1502,"o":129.79,"t":"2025-08-07T04:00:00Z","v":63329,"vw":128.892756},{"c":129.39,"h":129.93,"l":128.7524,"n":653,"o":128.77,"t":"2025-08-08T04:00:00Z","v":57980,"vw":129.266162},{"c":129.28,"h":129.82,"l":129.01,"n":799,"o":129.45,"t":"2025-08-11T04:00:00Z","v":48968,"vw":129.384137},{"c":129.63,"h":129.83,"l":129.17,"n":799,"o":129.64,"t":"2025-08-12T04:00:00Z","v":41799,"vw":129.527966},{"c":131.99,"h":132.0824,"l":130.01,"n":1126,"o":130.01,"t":"2025-08-13T04:00:00Z","v":53312,"vw":131.322081},{"c":132.16,"h":132.38,"l":131.41,"n":932,"o":131.63,"t":"2025-08-14T04:00:00Z","v":64438,"vw":131.986054},{"c":130.89,"h":132.6,"l":130.7999,"n":1158,"o":132.6,"t":"2025-08-15T04:00:00Z","v":46005,"vw":131.605566},{"c":130.71,"h":130.825,"l":130.13,"n":660,"o":130.67,"t":"2025-08-18T04:00:00Z","v":39554,"vw":130.615172},{"c":132.32,"h":132.37,"l":130.53,"n":635,"o":130.53,"t":"2025-08-19T04:00:00Z","v":30166,"vw":131.95079},{"c":133.76,"h":134.2099,"l":132.5,"n":1218,"o":132.5,"t":"2025-08-20T04:00:00Z","v":50181,"vw":133.703855},{"c":133.19,"h":133.8,"l":132.97,"n":558,"o":133.72,"t":"2025-08-21T04:00:00Z","v":17241,"vw":133.491933},{"c":134.0058,"h":134.9044,"l":133.67,"n":802,"o":133.67,"t":"2025-08-22T04:00:00Z","v":36339,"vw":134.358338},{"c":132.41,"h":133.6229,"l":132.33,"n":976,"o":133.56,"t":"2025-08-25T04:00:00Z","v":48233,"vw":132.931023},{"c":132.42,"h":132.42,"l":131.68,"n":1296,"o":132.27,"t":"2025-08-26T04:00:00Z","v":56809,"vw":132.121098},{"c":132.71,"h":133.18,"l":132.07,"n":827,"o":132.07,"t":"2025-08-27T04:00:00Z","v":47029,"vw":132.877763},{"c":132.38,"h":132.44,"l":131.82,"n":1014,"o":132.44,"t":"2025-08-28T04:00:00Z","v":58347,"vw":132.146462},{"c":132.8,"h":133.2,"l":132.33,"n":777,"o":132.33,"t":"2025-08-29T04:00:00Z","v":26868,"vw":132.939914},{"c":132.26,"h":132.48,"l":131.45,"n":684,"o":132.31,"t":"2025-09-02T04:00:00Z","v":23274,"vw":132.010306},{"c":132.9776,"h":133.0955,"l":131.83,"n":681,"o":131.83,"t":"2025-09-03T04:00:00Z","v":27993,"vw":132.450701},{"c":134.46,"h":134.53,"l":133.6,"n":687,"o":133.6,"t":"2025-09-04T04:00:00Z","v":26718,"vw":134.051868},{"c":132.19,"h":134.739,"l":131.6369,"n":872,"o":134.38,"t":"2025-09-05T04:00:00Z","v":33149,"vw":132.518344},{"c":132.31,"h":132.5025,"l":130.41,"n":1116,"o":132.01,"t":"2025-09-08T04:00:00Z","v":49249,"vw":132.042479},{"c":131.73,"h":132.5199,"l":131.73,"n":964,"o":132.22,"t":"2025-09-09T04:00:00Z","v":59776,"vw":132.102813},{"c":131.86,"h":131.86,"l":130.93,"n":903,"o":131.5,"t":"2025-09-10T04:00:00Z","v":45641,"vw":131.570127},{"c":134.1,"h":134.1,"l":131.78,"n":1032,"o":131.78,"t":"2025-09-11T04:00:00Z","v":94122,"vw":133.083269},{"c":133.6666,"h":134.19,"l":133.4,"n":860,"o":133.62,"t":"2025-09-12T04:00:00Z","v":63062,"vw":133.910333},{"c":131.9662,"h":133.68,"l":131.88,"n":879,"o":133.6,"t":"2025-09-15T04:00:00Z","v":33892,"vw":132.610392},{"c":130.03,"h":131.45,"l":129.7305,"n":962,"o":131.45,"t":"2025-09-16T04:00:00Z","v":29131,"vw":130.004469},{"c":130.63,"h":131.31,"l":129.83,"n":620,"o":129.83,"t":"2025-09-17T04:00:00Z","v":25669,"vw":130.56934},{"c":131.55,"h":132,"l":130.11,"n":878,"o":130.34,"t":"2025-09-18T04:00:00Z","v":64988,"vw":131.597723},{"c":131.59,"h":131.97,"l":130.99,"n":707,"o":131.63,"t":"2025-09-19T04:00:00Z","v":33412,"vw":131.463481},{"c":131.4,"h":131.6,"l":130.871,"n":728,"o":131.02,"t":"2025-09-22T04:00:00Z","v":35665,"vw":131.306071},{"c":131.5965,"h":132.35,"l":131.18,"n":626,"o":131.18,"t":"2025-09-23T04:00:00Z","v":28240,"vw":131.687564},{"c":132.22,"h":132.3,"l":131.61,"n":429,"o":131.61,"t":"2025-09-24T04:00:00Z","v":12193,"vw":132.007572},{"c":131.87,"h":132.99,"l":131.2,"n":704,"o":132.15,"t":"2025-09-25T04:00:00Z","v":32333,"vw":131.680409},{"c":133.3596,"h":133.7899,"l":132.29,"n":722,"o":132.29,"t":"2025-09-26T04:00:00Z","v":33508,"vw":133.172143},{"c":133.01,"h":133.6,"l":132.41,"n":633,"o":133.6,"t":"2025-09-29T04:00:00Z","v":82764,"vw":132.675828},{"c":134.0312,"h":134.0312,"l":132.63,"n":959,"o":132.71,"t":"2025-09-30T04:00:00Z","v":66919,"vw":133.229457},{"c":133.31,"h":134.35,"l":133.31,"n":1217,"o":133.51,"t":"2025-10-01T04:00:00Z","v":287506,"vw":133.580565},{"c":133.348,"h":133.41,"l":132.4056,"n":1349,"o":132.93,"t":"2025-10-02T04:00:00Z","v":37168,"vw":133.203478},{"c":135.02,"h":135.35,"l":133.23,"n":946,"o":133.23,"t":"2025-10-03T04:00:00Z","v":46394,"vw":134.79225},{"c":134.571,"h":135.35,"l":134.1402,"n":861,"o":135.1,"t":"2025-10-06T04:00:00Z","v":27611,"vw":134.910874},{"c":135.4553,"h":135.76,"l":134.83,"n":735,"o":134.83,"t":"2025-10-07T04:00:00Z","v":36461,"vw":135.326233},{"c":134.94,"h":135.88,"l":134.94,"n":902,"o":135.88,"t":"2025-10-08T04:00:00Z","v":49720,"vw":135.340991},{"c":133.46,"h":135.61,"l":133.29,"n":1104,"o":135.14,"t":"2025-10-09T04:00:00Z","v":51851,"vw":134.13113},{"c":131.8292,"h":134.27,"l":131.8,"n":645,"o":134.27,"t":"2025-10-10T04:00:00Z","v":31207,"vw":132.478906},{"c":131.808,"h":132.24,"l":131.12,"n":727,"o":132,"t":"2025-10-13T04:00:00Z","v":23346,"vw":131.773369},{"c":133.8971,"h":134.002,"l":131.39,"n":640,"o":131.39,"t":"2025-10-14T04:00:00Z","v":31466,"vw":133.527974},{"c":130.42,"h":132.62,"l":129.275,"n":2153,"o":132.62,"t":"2025-10-15T04:00:00Z","v":112865,"vw":130.45288},{"c":126.2056,"h":128.78,"l":126.02,"n":2607,"o":128.78,"t":"2025-10-16T04:00:00Z","v":163665,"vw":127.044455},{"c":127.22,"h":127.4285,"l":126.55,"n":1759,"o":126.55,"t":"2025-10-17T04:00:00Z","v":74138,"vw":127.081615},{"c":127.1,"h":127.53,"l":126.55,"n":1061,"o":127.41,"t":"2025-10-20T04:00:00Z","v":46781,"vw":127.082769},{"c":128.11,"h":128.39,"l":126.96,"n":1598,"o":126.96,"t":"2025-10-21T04:00:00Z","v":145604,"vw":128.002088},{"c":128.39,"h":129,"l":127.5,"n":1400,"o":128.45,"t":"2025-10-22T04:00:00Z","v":95770,"vw":128.21013},{"c":128.53,"h":128.99,"l":127.9799,"n":737,"o":128.47,"t":"2025-10-23T04:00:00Z","v":29645,"vw":128.524167},{"c":128.19,"h":128.93,"l":128,"n":585,"o":128.93,"t":"2025-10-24T04:00:00Z","v":21181,"vw":128.329358},{"c":128.1,"h":128.5664,"l":127.73,"n":685,"o":128.39,"t":"2025-10-27T04:00:00Z","v":29550,"vw":128.080082},{"c":126.14,"h":127.99,"l":126.09,"n":1345,"o":127.99,"t":"2025-10-28T04:00:00Z","v":89736,"vw":126.854146},{"c":125.37,"h":126.12,"l":124.8901,"n":1718,"o":125.55,"t":"2025-10-29T04:00:00Z","v":68656,"vw":125.561177},{"c":126.2717,"h":127.05,"l":125.51,"n":619,"o":125.51,"t":"2025-10-30T04:00:00Z","v":26746,"vw":126.621026},{"c":126.42,"h":126.77,"l":125.67,"n":1274,"o":125.67,"t":"2025-10-31T04:00:00Z","v":77480,"vw":126.346063},{"c":126,"h":126.19,"l":124.62,"n":894,"o":126.19,"t":"2025-11-03T05:00:00Z","v":36815,"vw":125.278624},{"c":128.51,"h":128.67,"l":125.92,"n":1053,"o":125.92,"t":"2025-11-04T05:00:00Z","v":54128,"vw":127.633031},{"c":128.38,"h":129.87,"l":128.38,"n":1013,"o":128.8,"t":"2025-11-05T05:00:00Z","v":38215,"vw":128.974099},{"c":128.5951,"h":129.84,"l":128.295,"n":1380,"o":128.61,"t":"2025-11-06T05:00:00Z","v":94098,"vw":128.610371},{"c":130.76,"h":130.77,"l":128.78,"n":1069,"o":128.78,"t":"2025-11-07T05:00:00Z","v":36196,"vw":130.222845},{"c":131.33,"h":131.67,"l":129.8606,"n":923,"o":130.55,"t":"2025-11-10T05:00:00Z","v":61897,"vw":130.895054},{"c":132.28,"h":132.57,"l":131.44,"n":761,"o":131.44,"t":"2025-11-11T05:00:00Z","v":37532,"vw":132.224513},{"c":133.45,"h":133.63,"l":132.08,"n":1147,"o":132.15,"t":"2025-11-12T05:00:00Z","v":56916,"vw":133.29744},{"c":133.69,"h":134.29,"l":133.35,"n":2369,"o":133.35,"t":"2025-11-13T05:00:00Z","v":387014,"vw":133.655671},{"c":133.63,"h":134.36,"l":132.82,"n":986,"o":133.63,"t":"2025-11-14T05:00:00Z","v":61430,"vw":133.785231},{"c":132.01,"h":133.94,"l":131.81,"n":1022,"o":133.89,"t":"2025-11-17T05:00:00Z","v":110132,"vw":133.214543},{"c":132.62,"h":133.61,"l":131.95,"n":619,"o":131.95,"t":"2025-11-18T05:00:00Z","v":27336,"vw":132.866666},{"c":131.71,"h":132.918,"l":131.19,"n":693,"o":132.57,"t":"2025-11-19T05:00:00Z","v":29824,"vw":131.734668},{"c":132.44,"h":133.09,"l":131.54,"n":1655,"o":132.47,"t":"2025-11-20T05:00:00Z","v":702755,"vw":132.347229},{"c":133.76,"h":134.84,"l":132.97,"n":4972,"o":133.12,"t":"2025-11-21T05:00:00Z","v":66948,"vw":133.966774},{"c":133.42,"h":133.94,"l":132.98,"n":1156,"o":133.94,"t":"2025-11-24T05:00:00Z","v":161652,"vw":133.585446},{"c":134.48,"h":135.22,"l":134.01,"n":991,"o":134.01,"t":"2025-11-25T05:00:00Z","v":62489,"vw":134.869408},{"c":135,"h":135.64,"l":134.71,"n":696,"o":134.71,"t":"2025-11-26T05:00:00Z","v":47575,"vw":135.397721},{"c":134.72,"h":135.54,"l":134.7,"n":401,"o":135.16,"t":"2025-11-28T05:00:00Z","v":24073,"vw":135.291679},{"c":133.65,"h":135.42,"l":133.62,"n":1012,"o":134.43,"t":"2025-12-01T05:00:00Z","v":61521,"vw":134.582547},{"c":133.18,"h":133.76,"l":132.66,"n":1300,"o":133.76,"t":"2025-12-02T05:00:00Z","v":94243,"vw":133.130235},{"c":132.98,"h":133.81,"l":132.15,"n":494,"o":133.4,"t":"2025-12-03T05:00:00Z","v":30712,"vw":132.957423},{"c":132.78,"h":133.76,"l":132.67,"n":516,"o":132.97,"t":"2025-12-04T05:00:00Z","v":112404,"vw":133.199374},{"c":131.85,"h":132.66,"l":131.364,"n":814,"o":132.66,"t":"2025-12-05T05:00:00Z","v":53215,"vw":131.867464},{"c":131.3445,"h":131.97,"l":130.625,"n":1360,"o":131.75,"t":"2025-12-08T05:00:00Z","v":69136,"vw":131.594518},{"c":132.2299,"h":133.18,"l":131.73,"n":563,"o":131.73,"t":"2025-12-09T05:00:00Z","v":42710,"vw":132.599042},{"c":132.72,"h":133.33,"l":132.2653,"n":615,"o":132.58,"t":"2025-12-10T05:00:00Z","v":40524,"vw":132.981685},{"c":135.99,"h":136.56,"l":133,"n":979,"o":133,"t":"2025-12-11T05:00:00Z","v":63375,"vw":135.640186},{"c":137.12,"h":137.18,"l":136.49,"n":553,"o":136.51,"t":"2025-12-12T05:00:00Z","v":26404,"vw":136.823413},{"c":138.64,"h":138.66,"l":137.38,"n":680,"o":137.75,"t":"2025-12-15T05:00:00Z","v":36735,"vw":138.186916},{"c":136.85,"h":138.507,"l":136.24,"n":932,"o":138.02,"t":"2025-12-16T05:00:00Z","v":61524,"vw":137.168225},{"c":136.8958,"h":136.945,"l":135.76,"n":605,"o":136.03,"t":"2025-12-17T05:00:00Z","v":23456,"vw":136.494147},{"c":136.8,"h":137.06,"l":135.951,"n":871,"o":136.76,"t":"2025-12-18T05:00:00Z","v":40089,"vw":136.570195},{"c":136.5,"h":137.18,"l":136.08,"n":596,"o":136.62,"t":"2025-12-19T05:00:00Z","v":26166,"vw":136.81012},{"c":137.29,"h":137.585,"l":136.4,"n":575,"o":136.4,"t":"2025-12-22T05:00:00Z","v":49360,"vw":137.307613},{"c":137.3625,"h":137.95,"l":137.26,"n":408,"o":137.26,"t":"2025-12-23T05:00:00Z","v":15729,"vw":137.521061},{"c":137.44,"h":137.9134,"l":137.02,"n":330,"o":137.53,"t":"2025-12-24T05:00:00Z","v":12380,"vw":137.638835},{"c":136.86,"h":137.36,"l":136.7,"n":459,"o":137.24,"t":"2025-12-26T05:00:00Z","v":12653,"vw":136.937489},{"c":137.05,"h":137.21,"l":136.61,"n":460,"o":136.8,"t":"2025-12-29T05:00:00Z","v":24392,"vw":136.824316},{"c":137.16,"h":137.37,"l":136.75,"n":607,"o":137.14,"t":"2025-12-30T05:00:00Z","v":28135,"vw":136.932111},{"c":136.15,"h":137.125,"l":136.02,"n":733,"o":137,"t":"2025-12-31T05:00:00Z","v":88525,"vw":136.588645},{"c":135.03,"h":135.86,"l":134.19,"n":857,"o":135.86,"t":"2026-01-02T05:00:00Z","v":36960,"vw":134.779165},{"c":136.56,"h":137.58,"l":133.76,"n":2993,"o":134.4,"t":"2026-01-05T05:00:00Z","v":164628,"vw":136.630034},{"c":135.41,"h":136.07,"l":134.51,"n":843,"o":135.84,"t":"2026-01-06T05:00:00Z","v":46167,"vw":135.566288},{"c":134.31,"h":135.36,"l":134.25,"n":944,"o":135.23,"t":"2026-01-07T05:00:00Z","v":85549,"vw":134.954944},{"c":136.015,"h":136.62,"l":134.78,"n":812,"o":134.78,"t":"2026-01-08T05:00:00Z","v":55031,"vw":136.096404},{"c":134.97,"h":136.53,"l":134.97,"n":653,"o":136.3,"t":"2026-01-09T05:00:00Z","v":24075,"vw":135.550619},{"c":134.44,"h":135.26,"l":133.99,"n":664,"o":134.98,"t":"2026-01-12T05:00:00Z","v":35068,"vw":134.489947},{"c":130.7833,"h":134.38,"l":130.61,"n":1254,"o":134.38,"t":"2026-01-13T05:00:00Z","v":65343,"vw":132.473826},{"c":131.78,"h":132.21,"l":130.87,"n":849,"o":130.87,"t":"2026-01-14T05:00:00Z","v":53860,"vw":131.676652},{"c":131.365,"h":132.96,"l":131.11,"n":1231,"o":131.92,"t":"2026-01-15T05:00:00Z","v":78004,"vw":132.060895},{"c":130.1708,"h":131.32,"l":129.88,"n":952,"o":131.32,"t":"2026-01-16T05:00:00Z","v":42324,"vw":130.601577},{"c":129.8696,"h":130.76,"l":129.04,"n":1746,"o":129.04,"t":"2026-01-20T05:00:00Z","v":100702,"vw":130.189188},{"c":130.33,"h":131.01,"l":129.2,"n":1418,"o":130.17,"t":"2026-01-21T05:00:00Z","v":74557,"vw":130.021205},{"c":130.945,"h":130.945,"l":129.645,"n":1055,"o":130.08,"t":"2026-01-22T05:00:00Z","v":81451,"vw":130.356152},{"c":129.93,"h":130.85,"l":129.06,"n":670,"o":130.4,"t":"2026-01-23T05:00:00Z","v":29679,"vw":129.591254},{"c":131.44,"h":131.7725,"l":130.14,"n":683,"o":130.14,"t":"2026-01-26T05:00:00Z","v":41233,"vw":131.058625},{"c":130.73,"h":131.285,"l":130.32,"n":823,"o":131.2,"t":"2026-01-27T05:00:00Z","v":46579,"vw":130.710002},{"c":131.62,"h":132.265,"l":129.9092,"n":2282,"o":130.35,"t":"2026-01-28T05:00:00Z","v":187645,"vw":131.382579},{"c":132.3875,"h":132.9,"l":131.01,"n":1759,"o":132.08,"t":"2026-01-29T05:00:00Z","v":109384,"vw":132.037838},{"c":133.0049,"h":133.01,"l":131.66,"n":830,"o":132.28,"t":"2026-01-30T05:00:00Z","v":52486,"vw":132.369789},{"c":133.18,"h":133.985,"l":132.92,"n":1280,"o":133.08,"t":"2026-02-02T05:00:00Z","v":47626,"vw":133.305914},{"c":133.08,"h":134.8,"l":133.06,"n":1230,"o":133.17,"t":"2026-02-03T05:00:00Z","v":89145,"vw":133.782156},{"c":135.61,"h":136.46,"l":133.6,"n":1526,"o":133.79,"t":"2026-02-04T05:00:00Z","v":120518,"vw":135.239338},{"c":136.75,"h":138.6499,"l":135.88,"n":2173,"o":135.88,"t":"2026-02-05T05:00:00Z","v":121318,"vw":137.543128},{"c":136.57,"h":138.07,"l":136.1556,"n":869,"o":137.28,"t":"2026-02-06T05:00:00Z","v":45803,"vw":137.186741},{"c":133.735,"h":136.935,"l":133.53,"n":1419,"o":136.46,"t":"2026-02-09T05:00:00Z","v":69819,"vw":134.748592},{"c":134.7,"h":134.99,"l":133.3851,"n":937,"o":133.6,"t":"2026-02-10T05:00:00Z","v":57107,"vw":134.098741},{"c":135.93,"h":136.24,"l":133.7,"n":1317,"o":134.61,"t":"2026-02-11T05:00:00Z","v":79048,"vw":135.024203},{"c":135.61,"h":137.05,"l":134.93,"n":1879,"o":136.25,"t":"2026-02-12T05:00:00Z","v":104914,"vw":136.031898},{"c":134.52,"h":135.25,"l":133.57,"n":1995,"o":135.25,"t":"2026-02-13T05:00:00Z","v":112458,"vw":134.364862},{"c":136.56,"h":136.96,"l":135.3,"n":1908,"o":135.32,"t":"2026-02-17T05:00:00Z","v":112250,"vw":136.359053},{"c":135.37,"h":136.7,"l":134.77,"n":2628,"o":136.7,"t":"2026-02-18T05:00:00Z","v":94110,"vw":135.267569},{"c":134.475,"h":135.3,"l":134.02,"n":2487,"o":135.22,"t":"2026-02-19T05:00:00Z","v":103693,"vw":134.434989},{"c":135.66,"h":135.66,"l":133.86,"n":1597,"o":134.69,"t":"2026-02-20T05:00:00Z","v":55089,"vw":134.719641},{"c":134.1513,"h":136.4,"l":133.92,"n":1575,"o":135.31,"t":"2026-02-23T05:00:00Z","v":52558,"vw":134.520761},{"c":135.02,"h":135.05,"l":133.3,"n":2044,"o":133.89,"t":"2026-02-24T05:00:00Z","v":78979,"vw":134.109154},{"c":135.145,"h":135.22,"l":133.735,"n":1912,"o":135.05,"t":"2026-02-25T05:00:00Z","v":70412,"vw":134.585759},{"c":136.8,"h":137.2099,"l":135.56,"n":2491,"o":135.56,"t":"2026-02-26T05:00:00Z","v":80545,"vw":136.502195},{"c":136.57,"h":136.76,"l":135.415,"n":3984,"o":136.57,"t":"2026-02-27T05:00:00Z","v":162765,"vw":136.090161},{"c":137.56,"h":138.25,"l":135.99,"n":3526,"o":135.99,"t":"2026-03-02T05:00:00Z","v":144982,"vw":137.291527},{"c":136.463,"h":136.76,"l":133.89,"n":1942,"o":135.76,"t":"2026-03-03T05:00:00Z","v":115052,"vw":134.993287},{"c":136.12,"h":136.44,"l":135.075,"n":1354,"o":136.39,"t":"2026-03-04T05:00:00Z","v":57575,"vw":136.062576},{"c":135.14,"h":136.2199,"l":134.44,"n":1948,"o":135.48,"t":"2026-03-05T05:00:00Z","v":88702,"vw":135.231861},{"c":134.17,"h":134.24,"l":132.16,"n":1757,"o":134.04,"t":"2026-03-06T05:00:00Z","v":93650,"vw":133.515908},{"c":132.25,"h":133.14,"l":130.88,"n":1019,"o":133.14,"t":"2026-03-09T04:00:00Z","v":45717,"vw":131.763864},{"c":132.2,"h":133.54,"l":131.76,"n":1065,"o":132.04,"t":"2026-03-10T04:00:00Z","v":52407,"vw":132.778468},{"c":130.66,"h":132.05,"l":130.26,"n":2613,"o":132.05,"t":"2026-03-11T04:00:00Z","v":176839,"vw":130.991873},{"c":130.95,"h":131.59,"l":129.35,"n":933,"o":129.79,"t":"2026-03-12T04:00:00Z","v":61670,"vw":130.976349},{"c":130.95,"h":132.25,"l":130.95,"n":1140,"o":131.92,"t":"2026-03-13T04:00:00Z","v":91668,"vw":131.545085},{"c":131.7,"h":132.99,"l":131.43,"n":2550,"o":131.43,"t":"2026-03-16T04:00:00Z","v":174787,"vw":132.459991},{"c":130.12,"h":131.77,"l":130.1,"n":2390,"o":130.51,"t":"2026-03-17T04:00:00Z","v":145242,"vw":130.944651},{"c":127.89,"h":129.755,"l":127.89,"n":1579,"o":129.54,"t":"2026-03-18T04:00:00Z","v":86023,"vw":128.994962},{"c":126.83,"h":128.44,"l":126.23,"n":967,"o":127.85,"t":"2026-03-19T04:00:00Z","v":37484,"vw":126.855104},{"c":127.0604,"h":127.32,"l":126.475,"n":1048,"o":126.89,"t":"2026-03-20T04:00:00Z","v":51021,"vw":126.973742},{"c":128.11,"h":129,"l":127.77,"n":2062,"o":127.87,"t":"2026-03-23T04:00:00Z","v":177486,"vw":128.259548},{"c":128.087,"h":129.095,"l":127.42,"n":599,"o":127.42,"t":"2026-03-24T04:00:00Z","v":25624,"vw":128.486418},{"c":127.63,"h":128.43,"l":127.35,"n":651,"o":128.43,"t":"2026-03-25T04:00:00Z","v":39015,"vw":127.695848},{"c":128.09,"h":128.6401,"l":127.47,"n":679,"o":127.84,"t":"2026-03-26T04:00:00Z","v":36282,"vw":128.040382},{"c":125.53,"h":127.9,"l":125.38,"n":860,"o":127.8,"t":"2026-03-27T04:00:00Z","v":30753,"vw":126.731845},{"c":127.49,"h":128.1596,"l":125.9001,"n":533,"o":126.15,"t":"2026-03-30T04:00:00Z","v":20565,"vw":127.508156},{"c":128.29,"h":128.74,"l":126.39,"n":1017,"o":128.4,"t":"2026-03-31T04:00:00Z","v":61503,"vw":127.740642},{"c":127.61,"h":128.5145,"l":127.4,"n":591,"o":128.32,"t":"2026-04-01T04:00:00Z","v":34429,"vw":128.035435},{"c":128.46,"h":128.91,"l":126.95,"n":514,"o":127.06,"t":"2026-04-02T04:00:00Z","v":30497,"vw":127.460151},{"c":129,"h":129.04,"l":127.95,"n":524,"o":127.95,"t":"2026-04-06T04:00:00Z","v":25436,"vw":128.586325},{"c":129.19,"h":129.62,"l":128.68,"n":532,"o":128.68,"t":"2026-04-07T04:00:00Z","v":21007,"vw":129.298297},{"c":131.56,"h":131.58,"l":130,"n":738,"o":130.29,"t":"2026-04-08T04:00:00Z","v":43952,"vw":130.845402},{"c":132.01,"h":133.06,"l":130.85,"n":1104,"o":130.85,"t":"2026-04-09T04:00:00Z","v":101094,"vw":132.123836},{"c":129.69,"h":131.85,"l":129.39,"n":1095,"o":131.85,"t":"2026-04-10T04:00:00Z","v":61466,"vw":130.135128},{"c":131.68,"h":131.73,"l":129.31,"n":765,"o":129.31,"t":"2026-04-13T04:00:00Z","v":46604,"vw":130.293135},{"c":131.06,"h":131.765,"l":130.58,"n":822,"o":131.26,"t":"2026-04-14T04:00:00Z","v":50053,"vw":131.241433},{"c":132.32,"h":133.01,"l":130.82,"n":773,"o":131.26,"t":"2026-04-15T04:00:00Z","v":46344,"vw":132.258709},{"c":132.35,"h":132.6899,"l":131.525,"n":753,"o":132.08,"t":"2026-04-16T04:00:00Z","v":47100,"vw":132.130956},{"c":133.72,"h":134.8,"l":132.55,"n":1092,"o":132.55,"t":"2026-04-17T04:00:00Z","v":68426,"vw":133.669177},{"c":133.55,"h":135,"l":133.29,"n":719,"o":133.57,"t":"2026-04-20T04:00:00Z","v":39594,"vw":134.234636},{"c":133.54,"h":134.04,"l":133.09,"n":675,"o":133.5,"t":"2026-04-21T04:00:00Z","v":40677,"vw":133.582035},{"c":132.22,"h":133.1,"l":131.73,"n":1316,"o":132.93,"t":"2026-04-22T04:00:00Z","v":117300,"vw":132.231283},{"c":133.43,"h":133.82,"l":132.335,"n":813,"o":132.43,"t":"2026-04-23T04:00:00Z","v":38497,"vw":133.176225},{"c":131.84,"h":133.13,"l":131.79,"n":913,"o":133.1,"t":"2026-04-24T04:00:00Z","v":99403,"vw":132.500001},{"c":132.01,"h":133.21,"l":131.51,"n":603,"o":131.51,"t":"2026-04-27T04:00:00Z","v":31092,"vw":132.412736},{"c":133.31,"h":134.0337,"l":132.73,"n":487,"o":133.13,"t":"2026-04-28T04:00:00Z","v":20004,"vw":133.46144},{"c":131.43,"h":133.15,"l":130.99,"n":741,"o":133.15,"t":"2026-04-29T04:00:00Z","v":39826,"vw":131.595046},{"c":132.32,"h":132.42,"l":129.97,"n":687,"o":130.6,"t":"2026-04-30T04:00:00Z","v":35821,"vw":131.81969},{"c":132.01,"h":133.95,"l":131.99,"n":767,"o":132.82,"t":"2026-05-01T04:00:00Z","v":48815,"vw":132.856583},{"c":130.94,"h":132.47,"l":130.805,"n":469,"o":131.38,"t":"2026-05-04T04:00:00Z","v":15909,"vw":131.274466},{"c":131.38,"h":132.13,"l":131.045,"n":406,"o":131.24,"t":"2026-05-05T04:00:00Z","v":18676,"vw":131.479445},{"c":131.22,"h":132.76,"l":131.22,"n":790,"o":132.01,"t":"2026-05-06T04:00:00Z","v":40772,"vw":132.121301},{"c":130.54,"h":131.2,"l":129.71,"n":770,"o":130.75,"t":"2026-05-07T04:00:00Z","v":38356,"vw":130.237786},{"c":130.2,"h":130.77,"l":129.54,"n":502,"o":130.77,"t":"2026-05-08T04:00:00Z","v":17278,"vw":130.164665},{"c":130.54,"h":131.02,"l":129.69,"n":858,"o":130.52,"t":"2026-05-11T04:00:00Z","v":38945,"vw":130.351629},{"c":131.41,"h":132.1,"l":129.77,"n":1317,"o":130.55,"t":"2026-05-12T04:00:00Z","v":92100,"vw":131.457606},{"c":130.1,"h":131.89,"l":129.58,"n":713,"o":130.65,"t":"2026-05-13T04:00:00Z","v":27772,"vw":130.434193},{"c":131.2,"h":131.51,"l":130.61,"n":836,"o":130.61,"t":"2026-05-14T04:00:00Z","v":39742,"vw":131.198891},{"c":132.01,"h":132.72,"l":131.61,"n":492,"o":131.98,"t":"2026-05-15T04:00:00Z","v":17676,"vw":131.870204},{"c":134.638,"h":134.83,"l":131.72,"n":1173,"o":131.72,"t":"2026-05-18T04:00:00Z","v":72447,"vw":134.197904},{"c":134.08,"h":135.55,"l":133.8822,"n":804,"o":134.56,"t":"2026-05-19T04:00:00Z","v":45417,"vw":134.966314},{"c":134.55,"h":134.7,"l":132.965,"n":822,"o":134.15,"t":"2026-05-20T04:00:00Z","v":46868,"vw":134.225496},{"c":134.29,"h":134.87,"l":132.82,"n":456,"o":133.74,"t":"2026-05-21T04:00:00Z","v":23513,"vw":134.148296},{"c":134.11,"h":134.71,"l":133.87,"n":408,"o":134.66,"t":"2026-05-22T04:00:00Z","v":24477,"vw":134.268951},{"c":133.36,"h":134.3728,"l":133.1799,"n":629,"o":133.94,"t":"2026-05-26T04:00:00Z","v":40478,"vw":133.528059},{"c":131.21,"h":134.21,"l":131.19,"n":706,"o":133.25,"t":"2026-05-27T04:00:00Z","v":24785,"vw":132.467102},{"c":129.55,"h":131,"l":129.55,"n":783,"o":130.97,"t":"2026-05-28T04:00:00Z","v":30448,"vw":130.100412},{"c":128.37,"h":129.6701,"l":128.16,"n":640,"o":129.47,"t":"2026-05-29T04:00:00Z","v":38956,"vw":128.65387},{"c":128.13,"h":128.895,"l":127.66,"n":520,"o":127.66,"t":"2026-06-01T04:00:00Z","v":35541,"vw":128.231052},{"c":129.11,"h":129.88,"l":127.84,"n":1092,"o":127.84,"t":"2026-06-02T04:00:00Z","v":50860,"vw":129.248355},{"c":127.97,"h":129.55,"l":127.66,"n":920,"o":128.77,"t":"2026-06-03T04:00:00Z","v":28642,"vw":128.229692},{"c":129.47,"h":131.17,"l":129.175,"n":488,"o":129.4,"t":"2026-06-04T04:00:00Z","v":15398,"vw":129.733028},{"c":133.6,"h":134,"l":131.03,"n":934,"o":131.03,"t":"2026-06-05T04:00:00Z","v":49687,"vw":132.949319},{"c":131.6,"h":132.95,"l":131.58,"n":747,"o":132.67,"t":"2026-06-08T04:00:00Z","v":33283,"vw":132.320465},{"c":132.59,"h":133.35,"l":131.6,"n":524,"o":131.63,"t":"2026-06-09T04:00:00Z","v":30089,"vw":132.577054},{"c":134.84,"h":135.81,"l":133.38,"n":1209,"o":133.43,"t":"2026-06-10T04:00:00Z","v":103612,"vw":135.232871},{"c":134.66,"h":135.69,"l":134.55,"n":659,"o":134.99,"t":"2026-06-11T04:00:00Z","v":41991,"vw":135.076369},{"c":135.57,"h":135.62,"l":133.87,"n":620,"o":134.44,"t":"2026-06-12T04:00:00Z","v":20518,"vw":135.011329},{"c":135.02,"h":135.66,"l":134.92,"n":911,"o":134.93,"t":"2026-06-15T04:00:00Z","v":68751,"vw":135.287317},{"c":135.83,"h":136.8299,"l":135.26,"n":466,"o":135.49,"t":"2026-06-16T04:00:00Z","v":19181,"vw":136.057897},{"c":135.04,"h":136.43,"l":134.755,"n":533,"o":135.21,"t":"2026-06-17T04:00:00Z","v":16085,"vw":135.593702},{"c":134.39,"h":135.99,"l":133.72,"n":1990,"o":135.59,"t":"2026-06-18T04:00:00Z","v":115926,"vw":133.986751},{"c":135.56,"h":137.115,"l":134.62,"n":1211,"o":134.62,"t":"2026-06-22T04:00:00Z","v":79739,"vw":135.853191},{"c":138.53,"h":138.77,"l":136.43,"n":1066,"o":136.51,"t":"2026-06-23T04:00:00Z","v":72514,"vw":137.87352},{"c":139.02,"h":139.79,"l":138,"n":1298,"o":138.89,"t":"2026-06-24T04:00:00Z","v":78934,"vw":139.060036},{"c":137.67,"h":140.53,"l":137.4,"n":2619,"o":139,"t":"2026-06-25T04:00:00Z","v":200261,"vw":138.367487},{"c":141.46,"h":141.46,"l":138.27,"n":1448,"o":138.27,"t":"2026-06-26T04:00:00Z","v":112808,"vw":140.283888},{"c":141.72,"h":141.74,"l":140.44,"n":1751,"o":140.77,"t":"2026-06-29T04:00:00Z","v":98894,"vw":141.089081},{"c":140.56,"h":141.8,"l":140.42,"n":1153,"o":141.57,"t":"2026-06-30T04:00:00Z","v":88826,"vw":141.351202},{"c":143.59,"h":144.01,"l":141.01,"n":1793,"o":141.01,"t":"2026-07-01T04:00:00Z","v":147803,"vw":143.445023},{"c":147.25,"h":147.26,"l":143,"n":2154,"o":144.12,"t":"2026-07-02T04:00:00Z","v":159862,"vw":145.787065},{"c":146.76,"h":147.07,"l":145.8701,"n":1954,"o":146.99,"t":"2026-07-06T04:00:00Z","v":133496,"vw":146.40568},{"c":147.98,"h":150.18,"l":147.51,"n":2316,"o":147.51,"t":"2026-07-07T04:00:00Z","v":286893,"vw":148.74502},{"c":146.19,"h":148.01,"l":146.13,"n":1312,"o":147.94,"t":"2026-07-08T04:00:00Z","v":76912,"vw":147.006754},{"c":145.4,"h":146.82,"l":145.03,"n":1152,"o":146.42,"t":"2026-07-09T04:00:00Z","v":177658,"vw":145.734216},{"c":145.86,"h":145.99,"l":144.8,"n":1510,"o":145.78,"t":"2026-07-10T04:00:00Z","v":95376,"vw":145.325023},{"c":147.93,"h":147.93,"l":146.3,"n":1190,"o":146.78,"t":"2026-07-13T04:00:00Z","v":66147,"vw":147.570913},{"c":145.36,"h":147.52,"l":145.26,"n":1166,"o":146.98,"t":"2026-07-14T04:00:00Z","v":57156,"vw":146.061277},{"c":140.84,"h":142.66,"l":140.35,"n":7939,"o":142.53,"t":"2026-07-15T04:00:00Z","v":690968,"vw":141.58439},{"c":142.98,"h":143.08,"l":141.01,"n":1207,"o":141.01,"t":"2026-07-16T04:00:00Z","v":108050,"vw":142.393089},{"c":146.1,"h":147.02,"l":143.74,"n":2711,"o":143.74,"t":"2026-07-17T04:00:00Z","v":165001,"vw":146.117143},{"c":146.43,"h":146.64,"l":145.44,"n":1042,"o":145.91,"t":"2026-07-20T04:00:00Z","v":81537,"vw":146.28996},{"c":145.68,"h":145.76,"l":144.48,"n":1335,"o":145.76,"t":"2026-07-21T04:00:00Z","v":77741,"vw":145.357936},{"c":144.21,"h":145.13,"l":143.42,"n":1688,"o":144.84,"t":"2026-07-22T04:00:00Z","v":95331,"vw":144.123286},{"c":145.09,"h":145.09,"l":142.67,"n":1007,"o":143.84,"t":"2026-07-23T04:00:00Z","v":63640,"vw":143.880031},{"c":148.15,"h":148.27,"l":145.27,"n":1443,"o":145.27,"t":"2026-07-24T04:00:00Z","v":78431,"vw":147.537563},{"c":149.07,"h":149.69,"l":148.12,"n":1569,"o":148.12,"t":"2026-07-27T04:00:00Z","v":121707,"vw":149.053505},{"c":152.07,"h":152.38,"l":149.87,"n":3047,"o":149.92,"t":"2026-07-28T04:00:00Z","v":167874,"vw":151.75859},{"c":151.09,"h":152.21,"l":150.41,"n":1352,"o":151.42,"t":"2026-07-29T04:00:00Z","v":70587,"vw":151.304806},{"c":147.62,"h":150.18,"l":146.16,"n":2435,"o":150.18,"t":"2026-07-30T04:00:00Z","v":172096,"vw":146.991515},{"c":147.16,"h":148.15,"l":146.57,"n":1430,"o":146.805,"t":"2026-07-31T04:00:00Z","v":68683,"vw":147.458391},{"c":147.21,"h":148.43,"l":146.75,"n":1810,"o":147.46,"t":"2026-08-03T04:00:00Z","v":187535,"vw":147.363441},{"c":147.4,"h":147.65,"l":145.11,"n":2798,"o":146.45,"t":"2026-08-04T04:00:00Z","v":164076,"vw":146.688486},{"c":148.16,"h":149.06,"l":147.2,"n":1550,"o":148.18,"t":"2026-08-05T04:00:00Z","v":119436,"vw":147.944209},{"c":149.49,"h":149.975,"l":148.0101,"n":3669,"o":149.3,"t":"2026-08-06T04:00:00Z","v":165581,"vw":148.861016},{"c":148.08,"h":148.85,"l":147.3,"n":2076,"o":148.85,"t":"2026-08-07T04:00:00Z","v":164342,"vw":148.175038},{"c":146.6,"h":148.03,"l":146.1,"n":4740,"o":147.145,"t":"2026-08-10T04:00:00Z","v":334676,"vw":146.704311},{"c":145.82,"h":146.78,"l":145.72,"n":2868,"o":146.22,"t":"2026-08-11T04:00:00Z","v":169346,"vw":146.376246},{"c":144.3657,"h":146.24,"l":144.36,"n":2383,"o":145.07,"t":"2026-08-12T04:00:00Z","v":145588,"vw":145.24621},{"c":145.47,"h":145.74,"l":144.54,"n":3462,"o":145.19,"t":"2026-08-13T04:00:00Z","v":350940,"vw":145.096177},{"c":145.75,"h":146.2,"l":145.15,"n":3240,"o":145.31,"t":"2026-08-14T04:00:00Z","v":369799,"vw":145.633543},{"c":143.89,"h":146.51,"l":143.84,"n":1920,"o":145.67,"t":"2026-08-17T04:00:00Z","v":175976,"vw":144.601704},{"c":144.99,"h":146.3,"l":144.85,"n":1256,"o":145.21,"t":"2026-08-18T04:00:00Z","v":123729,"vw":145.501313},{"c":144.3,"h":146.35,"l":144.185,"n":2163,"o":145.1,"t":"2026-08-19T04:00:00Z","v":114913,"vw":145.09669},{"c":144.14,"h":145.11,"l":143.6235,"n":1403,"o":143.88,"t":"2026-08-20T04:00:00Z","v":69624,"vw":144.51417},{"c":144.01,"h":145.06,"l":143.93,"n":1027,"o":144.18,"t":"2026-08-21T04:00:00Z","v":124343,"vw":144.240587},{"c":146.36,"h":146.44,"l":144.32,"n":1038,"o":144.32,"t":"2026-08-24T04:00:00Z","v":64537,"vw":146.016366},{"c":145.33,"h":146.18,"l":144.6,"n":831,"o":146.18,"t":"2026-08-25T04:00:00Z","v":44792,"vw":145.090198},{"c":146.22,"h":146.51,"l":145.7701,"n":621,"o":145.92,"t":"2026-08-26T04:00:00Z","v":39269,"vw":146.144317},{"c":144.62,"h":145.39,"l":143.69,"n":741,"o":145.16,"t":"2026-08-27T04:00:00Z","v":60037,"vw":144.618087},{"c":145.08,"h":145.6269,"l":144.76,"n":837,"o":144.94,"t":"2026-08-28T04:00:00Z","v":84475,"vw":145.137572},{"c":143.94,"h":144.91,"l":143.9,"n":616,"o":144.91,"t":"2026-08-31T04:00:00Z","v":34037,"vw":144.478562},{"c":143.82,"h":145.01,"l":143.48,"n":866,"o":144.42,"t":"2026-09-01T04:00:00Z","v":62653,"vw":143.869486},{"c":144.79,"h":145.55,"l":144.23,"n":934,"o":144.23,"t":"2026-09-02T04:00:00Z","v":30477,"vw":145.082642},{"c":147.87,"h":148.15,"l":145.78,"n":754,"o":145.78,"t":"2026-09-03T04:00:00Z","v":37048,"vw":147.430558},{"c":145.56,"h":147,"l":145.47,"n":824,"o":147,"t":"2026-09-04T04:00:00Z","v":40258,"vw":146.205472},{"c":143.07,"h":144.88,"l":143.03,"n":1236,"o":144.33,"t":"2026-09-08T04:00:00Z","v":47279,"vw":143.711514},{"c":142.94,"h":143.04,"l":141.69,"n":4349,"o":142.76,"t":"2026-09-09T04:00:00Z","v":431449,"vw":142.652048},{"c":143.28,"h":144.43,"l":142.54,"n":3975,"o":143.53,"t":"2026-09-10T04:00:00Z","v":391748,"vw":143.053555},{"c":144.02,"h":145.12,"l":142.91,"n":1590,"o":144.3,"t":"2026-09-11T04:00:00Z","v":240956,"vw":143.64676},{"c":145.66,"h":146.1043,"l":144.6,"n":1151,"o":145,"t":"2026-09-14T04:00:00Z","v":74609,"vw":145.183078},{"c":144.96,"h":145.02,"l":144.18,"n":1050,"o":144.87,"t":"2026-09-15T04:00:00Z","v":115871,"vw":144.504808},{"c":143.86,"h":145.24,"l":142.88,"n":1084,"o":144.53,"t":"2026-09-16T04:00:00Z","v":57942,"vw":144.236179},{"c":143.58,"h":144.26,"l":142.91,"n":784,"o":144.26,"t":"2026-09-17T04:00:00Z","v":39966,"vw":143.51031},{"c":142.699,"h":143.04,"l":141.7,"n":818,"o":143.02,"t":"2026-09-18T04:00:00Z","v":43950,"vw":142.658401},{"c":141.34,"h":143.025,"l":141.3,"n":1049,"o":142.79,"t":"2026-09-21T04:00:00Z","v":64536,"vw":142.148773},{"c":139.36,"h":141.67,"l":138.38,"n":2176,"o":141.67,"t":"2026-09-22T04:00:00Z","v":150246,"vw":139.321794},{"c":138.23,"h":140.58,"l":138.17,"n":1177,"o":138.8,"t":"2026-09-23T04:00:00Z","v":102054,"vw":139.391483},{"c":137.69,"h":139.29,"l":137.66,"n":756,"o":138.85,"t":"2026-09-24T04:00:00Z","v":57343,"vw":138.450277},{"c":138.1,"h":138.36,"l":137.03,"n":814,"o":138.35,"t":"2026-09-25T04:00:00Z","v":42048,"vw":137.781604},{"c":137.73,"h":138.4612,"l":137.44,"n":704,"o":138.15,"t":"2026-09-28T04:00:00Z","v":63526,"vw":138.123426},{"c":137.92,"h":138.02,"l":136.64,"n":968,"o":137.34,"t":"2026-09-29T04:00:00Z","v":52929,"vw":137.218715},{"c":135.57,"h":137.58,"l":135.57,"n":1748,"o":137.58,"t":"2026-09-30T04:00:00Z","v":93273,"vw":136.490967},{"c":137.28,"h":137.47,"l":135.37,"n":1086,"o":135.58,"t":"2026-10-01T04:00:00Z","v":82689,"vw":136.434382},{"c":137.33,"h":137.555,"l":136.53,"n":757,"o":137.27,"t":"2026-10-02T04:00:00Z","v":69355,"vw":136.850272},{"c":138.0473,"h":138.3892,"l":136.92,"n":979,"o":137.23,"t":"2026-10-05T04:00:00Z","v":37101,"vw":138.014983},{"c":138.43,"h":139.4,"l":137.93,"n":1018,"o":137.93,"t":"2026-10-06T04:00:00Z","v":64392,"vw":138.55612},{"c":138.25,"h":138.82,"l":137.97,"n":1250,"o":138,"t":"2026-10-07T04:00:00Z","v":48742,"vw":138.333993},{"c":141.135,"h":141.5643,"l":138.14,"n":932,"o":138.14,"t":"2026-10-08T04:00:00Z","v":46249,"vw":140.472464},{"c":140.22,"h":141.2,"l":140.12,"n":773,"o":140.8,"t":"2026-10-09T04:00:00Z","v":61988,"vw":140.646696},{"c":141.7,"h":142.02,"l":140.31,"n":780,"o":140.48,"t":"2026-10-12T04:00:00Z","v":81036,"vw":141.693343},{"c":142.345,"h":142.68,"l":141.42,"n":997,"o":142.24,"t":"2026-10-13T04:00:00Z","v":54269,"vw":142.386629},{"c":142.08,"h":142.13,"l":139.085,"n":1364,"o":140.66,"t":"2026-10-14T04:00:00Z","v":57208,"vw":140.769358},{"c":143.52,"h":145.035,"l":143.09,"n":1162,"o":143.69,"t":"2026-10-15T04:00:00Z","v":91916,"vw":143.92594},{"c":145.69,"h":145.75,"l":143.56,"n":1208,"o":143.56,"t":"2026-10-16T04:00:00Z","v":137390,"vw":145.173298},{"c":144.76,"h":145.51,"l":144.53,"n":1247,"o":145,"t":"2026-10-19T04:00:00Z","v":61414,"vw":144.870789},{"c":146.63,"h":147.3,"l":145.55,"n":1300,"o":145.55,"t":"2026-10-20T04:00:00Z","v":89829,"vw":146.272612},{"c":146.8,"h":147.01,"l":146.065,"n":1069,"o":146.79,"t":"2026-10-21T04:00:00Z","v":69395,"vw":146.584676},{"c":148.11,"h":148.46,"l":147.06,"n":256,"o":147.06,"t":"2026-10-22T04:00:00Z","v":11696,"vw":147.948046}],"volatilityBars":[{"c":142.71,"h":142.71,"l":142.71,"n":1,"o":142.71,"t":"2026-09-21T13:15:00Z","v":150,"vw":142.71},{"c":142.81,"h":143.025,"l":142.34,"n":33,"o":142.79,"t":"2026-09-21T13:30:00Z","v":2504,"vw":142.671928},{"c":142.36,"h":142.61,"l":142.36,"n":6,"o":142.61,"t":"2026-09-21T13:45:00Z","v":458,"vw":142.4525},{"c":142.76,"h":142.76,"l":142.72,"n":12,"o":142.72,"t":"2026-09-21T14:00:00Z","v":1029,"vw":142.745},{"c":142.91,"h":142.91,"l":142.91,"n":6,"o":142.91,"t":"2026-09-21T14:15:00Z","v":689,"vw":142.91},{"c":142.64,"h":142.72,"l":142.55,"n":18,"o":142.72,"t":"2026-09-21T14:30:00Z","v":920,"vw":142.593077},{"c":142.6211,"h":142.6211,"l":142.615,"n":6,"o":142.615,"t":"2026-09-21T14:45:00Z","v":662,"vw":142.619146},{"c":142.64,"h":142.64,"l":142.45,"n":19,"o":142.45,"t":"2026-09-21T15:00:00Z","v":893,"vw":142.516109},{"c":142.59,"h":142.76,"l":142.59,"n":25,"o":142.65,"t":"2026-09-21T15:15:00Z","v":1777,"vw":142.684607},{"c":142.65,"h":142.65,"l":142.58,"n":9,"o":142.58,"t":"2026-09-21T15:30:00Z","v":979,"vw":142.62875},{"c":142.28,"h":142.64,"l":142.28,"n":43,"o":142.64,"t":"2026-09-21T15:45:00Z","v":4354,"vw":142.37017},{"c":142.34,"h":142.36,"l":142.215,"n":89,"o":142.29,"t":"2026-09-21T16:00:00Z","v":8192,"vw":142.277608},{"c":142.25,"h":142.34,"l":142.2,"n":46,"o":142.34,"t":"2026-09-21T16:15:00Z","v":4887,"vw":142.265558},{"c":142.3001,"h":142.34,"l":142.22,"n":11,"o":142.23,"t":"2026-09-21T16:30:00Z","v":1588,"vw":142.270392},{"c":142.3,"h":142.3,"l":142.2413,"n":3,"o":142.2413,"t":"2026-09-21T16:45:00Z","v":609,"vw":142.252588},{"c":142.335,"h":142.335,"l":142.1501,"n":31,"o":142.3,"t":"2026-09-21T17:00:00Z","v":4964,"vw":142.212824},{"c":142.29,"h":142.4,"l":142.29,"n":25,"o":142.36,"t":"2026-09-21T17:15:00Z","v":1779,"vw":142.377277},{"c":142.21,"h":142.315,"l":142.21,"n":8,"o":142.315,"t":"2026-09-21T17:30:00Z","v":566,"vw":142.255498},{"c":142.14,"h":142.2,"l":142.1,"n":18,"o":142.2,"t":"2026-09-21T17:45:00Z","v":2198,"vw":142.155398},{"c":142.01,"h":142.15,"l":142.01,"n":7,"o":142.15,"t":"2026-09-21T18:00:00Z","v":646,"vw":142.103822},{"c":142.07,"h":142.07,"l":141.9301,"n":5,"o":141.9301,"t":"2026-09-21T18:15:00Z","v":209,"vw":142.00005},{"c":142.02,"h":142.1,"l":142.02,"n":33,"o":142.04,"t":"2026-09-21T18:30:00Z","v":3667,"vw":142.059692},{"c":142.025,"h":142.085,"l":142.01,"n":7,"o":142.085,"t":"2026-09-21T18:45:00Z","v":404,"vw":142.0325},{"c":141.975,"h":142.09,"l":141.975,"n":27,"o":142.09,"t":"2026-09-21T19:00:00Z","v":1209,"vw":142.015997},{"c":141.78,"h":141.89,"l":141.735,"n":31,"o":141.89,"t":"2026-09-21T19:15:00Z","v":3524,"vw":141.786731},{"c":141.535,"h":141.67,"l":141.535,"n":50,"o":141.67,"t":"2026-09-21T19:30:00Z","v":3960,"vw":141.602292},{"c":141.34,"h":141.59,"l":141.3,"n":121,"o":141.555,"t":"2026-09-21T19:45:00Z","v":6541,"vw":141.421778},{"c":141.54,"h":141.54,"l":141.54,"n":2,"o":141.54,"t":"2026-09-22T13:15:00Z","v":368,"vw":141.54},{"c":139.7,"h":141.67,"l":139.46,"n":124,"o":141.67,"t":"2026-09-22T13:30:00Z","v":7303,"vw":140.363565},{"c":139.99,"h":139.99,"l":139.93,"n":7,"o":139.93,"t":"2026-09-22T13:45:00Z","v":1131,"vw":139.935455},{"c":139.3,"h":140.275,"l":139.3,"n":92,"o":140.23,"t":"2026-09-22T14:00:00Z","v":10171,"vw":140.111969},{"c":139.21,"h":139.27,"l":139.17,"n":36,"o":139.21,"t":"2026-09-22T14:15:00Z","v":2144,"vw":139.218324},{"c":139.04,"h":139.04,"l":138.59,"n":58,"o":138.69,"t":"2026-09-22T14:30:00Z","v":3147,"vw":138.75121},{"c":138.81,"h":139.02,"l":138.81,"n":80,"o":139,"t":"2026-09-22T14:45:00Z","v":9094,"vw":138.915111},{"c":138.6,"h":139.03,"l":138.6,"n":53,"o":138.95,"t":"2026-09-22T15:00:00Z","v":2755,"vw":138.853878},{"c":138.43,"h":138.82,"l":138.405,"n":101,"o":138.57,"t":"2026-09-22T15:15:00Z","v":8559,"vw":138.61409},{"c":138.48,"h":138.57,"l":138.48,"n":19,"o":138.515,"t":"2026-09-22T15:30:00Z","v":996,"vw":138.535556},{"c":138.58,"h":138.66,"l":138.38,"n":44,"o":138.38,"t":"2026-09-22T15:45:00Z","v":3400,"vw":138.527649},{"c":138.78,"h":138.78,"l":138.58,"n":42,"o":138.58,"t":"2026-09-22T16:00:00Z","v":2841,"vw":138.699424},{"c":138.79,"h":138.82,"l":138.72,"n":24,"o":138.72,"t":"2026-09-22T16:15:00Z","v":941,"vw":138.772222},{"c":139.19,"h":139.25,"l":139.15,"n":31,"o":139.15,"t":"2026-09-22T16:30:00Z","v":2375,"vw":139.197725},{"c":139.33,"h":139.35,"l":139.33,"n":11,"o":139.34,"t":"2026-09-22T16:45:00Z","v":391,"vw":139.34},{"c":139.295,"h":139.425,"l":139.295,"n":19,"o":139.37,"t":"2026-09-22T17:00:00Z","v":1435,"vw":139.360642},{"c":139.21,"h":139.31,"l":139.099,"n":20,"o":139.28,"t":"2026-09-22T17:15:00Z","v":1987,"vw":139.230177},{"c":139.5,"h":139.5,"l":139.29,"n":13,"o":139.29,"t":"2026-09-22T17:30:00Z","v":1023,"vw":139.396817},{"c":139.67,"h":139.74,"l":139.64,"n":39,"o":139.66,"t":"2026-09-22T17:45:00Z","v":1697,"vw":139.694692},{"c":139.31,"h":139.59,"l":139.305,"n":23,"o":139.59,"t":"2026-09-22T18:00:00Z","v":851,"vw":139.389167},{"c":139.295,"h":139.3,"l":139.27,"n":10,"o":139.27,"t":"2026-09-22T18:15:00Z","v":648,"vw":139.286906},{"c":139.2,"h":139.3,"l":139.2,"n":23,"o":139.25,"t":"2026-09-22T18:30:00Z","v":1505,"vw":139.25464},{"c":139.31,"h":139.36,"l":139.27,"n":73,"o":139.29,"t":"2026-09-22T18:45:00Z","v":29873,"vw":139.278699},{"c":139.495,"h":139.54,"l":139.35,"n":174,"o":139.36,"t":"2026-09-22T19:00:00Z","v":12699,"vw":139.436875},{"c":139.585,"h":139.645,"l":139.48,"n":133,"o":139.48,"t":"2026-09-22T19:15:00Z","v":9167,"vw":139.58929},{"c":139.49,"h":139.68,"l":139.475,"n":113,"o":139.605,"t":"2026-09-22T19:30:00Z","v":8864,"vw":139.564055},{"c":139.27,"h":139.53,"l":139.185,"n":254,"o":139.5,"t":"2026-09-22T19:45:00Z","v":19248,"vw":139.349983},{"c":139.36,"h":139.36,"l":139.36,"n":5,"o":139.36,"t":"2026-09-22T20:00:00Z","v":275,"vw":139.36},{"c":138.0129,"h":138.0129,"l":138.0129,"n":1,"o":138.0129,"t":"2026-09-23T12:00:00Z","v":600,"vw":138.0129},{"c":138.78,"h":138.78,"l":138.78,"n":1,"o":138.78,"t":"2026-09-23T13:15:00Z","v":200,"vw":138.78},{"c":139.71,"h":139.71,"l":138.67,"n":44,"o":138.8,"t":"2026-09-23T13:30:00Z","v":6191,"vw":138.891381},{"c":139.48,"h":139.74,"l":139.48,"n":30,"o":139.68,"t":"2026-09-23T13:45:00Z","v":2102,"vw":139.627051},{"c":140.18,"h":140.18,"l":139.79,"n":33,"o":139.91,"t":"2026-09-23T14:00:00Z","v":2493,"vw":140.002791},{"c":140.19,"h":140.58,"l":140.04,"n":87,"o":140.57,"t":"2026-09-23T14:15:00Z","v":6575,"vw":140.260655},{"c":140.2,"h":140.44,"l":140.12,"n":28,"o":140.36,"t":"2026-09-23T14:30:00Z","v":2407,"vw":140.252141},{"c":139.53,"h":139.98,"l":139.53,"n":51,"o":139.95,"t":"2026-09-23T14:45:00Z","v":5239,"vw":139.695067},{"c":139.52,"h":139.61,"l":139.43,"n":12,"o":139.61,"t":"2026-09-23T15:00:00Z","v":873,"vw":139.506},{"c":139.55,"h":139.66,"l":139.55,"n":10,"o":139.66,"t":"2026-09-23T15:15:00Z","v":751,"vw":139.606},{"c":139.53,"h":139.53,"l":139.48,"n":13,"o":139.48,"t":"2026-09-23T15:30:00Z","v":972,"vw":139.503077},{"c":139.52,"h":139.53,"l":139.34,"n":15,"o":139.53,"t":"2026-09-23T15:45:00Z","v":1780,"vw":139.394058},{"c":139.39,"h":139.53,"l":139.36,"n":13,"o":139.52,"t":"2026-09-23T16:00:00Z","v":1101,"vw":139.431},{"c":139.57,"h":139.57,"l":139.45,"n":16,"o":139.45,"t":"2026-09-23T16:15:00Z","v":1012,"vw":139.491717},{"c":139.55,"h":139.645,"l":139.45,"n":51,"o":139.64,"t":"2026-09-23T16:30:00Z","v":12038,"vw":139.605615},{"c":139.4611,"h":139.4611,"l":139.4399,"n":5,"o":139.4399,"t":"2026-09-23T16:45:00Z","v":418,"vw":139.453802},{"c":139.48,"h":139.49,"l":139.2701,"n":13,"o":139.49,"t":"2026-09-23T17:00:00Z","v":2175,"vw":139.386763},{"c":139.97,"h":140.06,"l":139.62,"n":151,"o":139.65,"t":"2026-09-23T17:15:00Z","v":17697,"vw":139.904673},{"c":139.72,"h":140.05,"l":139.66,"n":51,"o":139.935,"t":"2026-09-23T17:30:00Z","v":5932,"vw":139.852738},{"c":139.47,"h":139.72,"l":139.47,"n":20,"o":139.72,"t":"2026-09-23T17:45:00Z","v":1249,"vw":139.534061},{"c":139.12,"h":139.6,"l":139.12,"n":35,"o":139.6,"t":"2026-09-23T18:00:00Z","v":3826,"vw":139.23856},{"c":139.03,"h":139.07,"l":139.03,"n":6,"o":139.06,"t":"2026-09-23T18:15:00Z","v":1142,"vw":139.056547},{"c":138.805,"h":138.81,"l":138.72,"n":17,"o":138.74,"t":"2026-09-23T18:45:00Z","v":2613,"vw":138.773708},{"c":138.67,"h":138.7351,"l":138.67,"n":16,"o":138.7351,"t":"2026-09-23T19:00:00Z","v":1039,"vw":138.707739},{"c":138.6,"h":138.6,"l":138.48,"n":17,"o":138.58,"t":"2026-09-23T19:15:00Z","v":928,"vw":138.563547},{"c":138.58,"h":138.64,"l":138.48,"n":31,"o":138.63,"t":"2026-09-23T19:30:00Z","v":3269,"vw":138.553776},{"c":138.27,"h":138.57,"l":138.17,"n":137,"o":138.56,"t":"2026-09-23T19:45:00Z","v":14099,"vw":138.367652},{"c":138.23,"h":138.23,"l":138.23,"n":4,"o":138.23,"t":"2026-09-23T20:00:00Z","v":275,"vw":138.23},{"c":138.7,"h":139.22,"l":138.7,"n":31,"o":138.85,"t":"2026-09-24T13:30:00Z","v":2662,"vw":139.007458},{"c":139.16,"h":139.16,"l":139.16,"n":2,"o":139.16,"t":"2026-09-24T13:45:00Z","v":222,"vw":139.16},{"c":139.19,"h":139.29,"l":138.92,"n":27,"o":138.98,"t":"2026-09-24T14:00:00Z","v":1662,"vw":139.039276},{"c":139.04,"h":139.23,"l":139.04,"n":18,"o":139.13,"t":"2026-09-24T14:15:00Z","v":900,"vw":139.167857},{"c":138.79,"h":138.99,"l":138.693,"n":23,"o":138.693,"t":"2026-09-24T14:30:00Z","v":3322,"vw":138.862116},{"c":138.51,"h":138.7,"l":138.5,"n":14,"o":138.7,"t":"2026-09-24T14:45:00Z","v":1272,"vw":138.553204},{"c":138.65,"h":138.65,"l":138.6499,"n":10,"o":138.6499,"t":"2026-09-24T15:00:00Z","v":1106,"vw":138.649911},{"c":138.52,"h":138.7237,"l":138.52,"n":7,"o":138.585,"t":"2026-09-24T15:15:00Z","v":5484,"vw":138.55574},{"c":138.5704,"h":138.62,"l":138.5704,"n":7,"o":138.62,"t":"2026-09-24T15:30:00Z","v":2009,"vw":138.573614},{"c":138.41,"h":138.49,"l":138.41,"n":22,"o":138.49,"t":"2026-09-24T15:45:00Z","v":1646,"vw":138.427274},{"c":138.345,"h":138.345,"l":138.345,"n":12,"o":138.345,"t":"2026-09-24T16:00:00Z","v":1420,"vw":138.345},{"c":138.42,"h":138.67,"l":138.42,"n":10,"o":138.47,"t":"2026-09-24T16:15:00Z","v":1159,"vw":138.569907},{"c":138.485,"h":138.57,"l":138.485,"n":24,"o":138.57,"t":"2026-09-24T16:30:00Z","v":5236,"vw":138.547216},{"c":138.425,"h":138.425,"l":138.425,"n":3,"o":138.425,"t":"2026-09-24T16:45:00Z","v":158,"vw":138.425},{"c":138.31,"h":138.395,"l":138.31,"n":10,"o":138.38,"t":"2026-09-24T17:00:00Z","v":587,"vw":138.367778},{"c":138.21,"h":138.255,"l":138.21,"n":13,"o":138.255,"t":"2026-09-24T17:15:00Z","v":6517,"vw":138.234668},{"c":138.3561,"h":138.3561,"l":138.21,"n":22,"o":138.27,"t":"2026-09-24T17:30:00Z","v":1605,"vw":138.276066},{"c":138.45,"h":138.45,"l":138.35,"n":13,"o":138.356,"t":"2026-09-24T17:45:00Z","v":1102,"vw":138.3712},{"c":138.35,"h":138.41,"l":138.35,"n":4,"o":138.41,"t":"2026-09-24T18:00:00Z","v":499,"vw":138.387657},{"c":138.335,"h":138.335,"l":138.335,"n":2,"o":138.335,"t":"2026-09-24T18:15:00Z","v":218,"vw":138.335},{"c":138.3528,"h":138.3528,"l":138.3,"n":2,"o":138.3,"t":"2026-09-24T18:30:00Z","v":4359,"vw":138.301211},{"c":138.3199,"h":138.33,"l":138.255,"n":5,"o":138.33,"t":"2026-09-24T18:45:00Z","v":1033,"vw":138.269692},{"c":138.27,"h":138.29,"l":138.27,"n":8,"o":138.29,"t":"2026-09-24T19:00:00Z","v":622,"vw":138.277018},{"c":138.27,"h":138.27,"l":138.22,"n":10,"o":138.22,"t":"2026-09-24T19:15:00Z","v":876,"vw":138.255314},{"c":138.34,"h":138.34,"l":138.315,"n":17,"o":138.32,"t":"2026-09-24T19:30:00Z","v":1793,"vw":138.331071},{"c":137.75,"h":138.14,"l":137.66,"n":59,"o":138.14,"t":"2026-09-24T19:45:00Z","v":4411,"vw":137.830112},{"c":137.69,"h":137.69,"l":137.69,"n":6,"o":137.69,"t":"2026-09-24T20:00:00Z","v":224,"vw":137.69},{"c":137.79,"h":138.35,"l":137.77,"n":42,"o":138.35,"t":"2026-09-25T13:30:00Z","v":3417,"vw":138.120151},{"c":137.445,"h":137.5839,"l":137.445,"n":9,"o":137.5385,"t":"2026-09-25T13:45:00Z","v":6106,"vw":137.565698},{"c":137.24,"h":137.28,"l":137.03,"n":87,"o":137.28,"t":"2026-09-25T14:00:00Z","v":7039,"vw":137.168671},{"c":137.47,"h":137.65,"l":137.47,"n":36,"o":137.55,"t":"2026-09-25T14:15:00Z","v":3139,"vw":137.515633},{"c":137.65,"h":137.65,"l":137.385,"n":8,"o":137.385,"t":"2026-09-25T14:30:00Z","v":511,"vw":137.548356},{"c":137.59,"h":137.59,"l":137.59,"n":2,"o":137.59,"t":"2026-09-25T14:45:00Z","v":200,"vw":137.59},{"c":137.43,"h":137.5401,"l":137.43,"n":4,"o":137.5401,"t":"2026-09-25T15:00:00Z","v":291,"vw":137.47404},{"c":137.95,"h":137.97,"l":137.95,"n":9,"o":137.97,"t":"2026-09-25T15:30:00Z","v":1288,"vw":137.954013},{"c":137.88,"h":137.88,"l":137.88,"n":4,"o":137.88,"t":"2026-09-25T15:45:00Z","v":171,"vw":137.88},{"c":138.267,"h":138.267,"l":138.1,"n":16,"o":138.1,"t":"2026-09-25T16:00:00Z","v":1633,"vw":138.193702},{"c":138.045,"h":138.16,"l":138.045,"n":6,"o":138.14,"t":"2026-09-25T16:15:00Z","v":655,"vw":138.138906},{"c":138.31,"h":138.31,"l":137.97,"n":24,"o":137.97,"t":"2026-09-25T16:30:00Z","v":2033,"vw":138.065821},{"c":138.1,"h":138.1,"l":138.1,"n":4,"o":138.1,"t":"2026-09-25T16:45:00Z","v":414,"vw":138.1},{"c":138.06,"h":138.2,"l":138.06,"n":8,"o":138.2,"t":"2026-09-25T17:00:00Z","v":881,"vw":138.108571},{"c":138.005,"h":138.04,"l":137.95,"n":17,"o":138.04,"t":"2026-09-25T17:15:00Z","v":1740,"vw":137.979563},{"c":138.06,"h":138.065,"l":138.01,"n":16,"o":138.01,"t":"2026-09-25T17:30:00Z","v":578,"vw":138.042354},{"c":138.045,"h":138.045,"l":138.045,"n":4,"o":138.045,"t":"2026-09-25T17:45:00Z","v":183,"vw":138.045},{"c":138.0983,"h":138.0983,"l":138.0983,"n":1,"o":138.0983,"t":"2026-09-25T18:00:00Z","v":200,"vw":138.0983},{"c":138.07,"h":138.07,"l":138.07,"n":7,"o":138.07,"t":"2026-09-25T18:15:00Z","v":818,"vw":138.07},{"c":137.98,"h":137.98,"l":137.9391,"n":7,"o":137.9551,"t":"2026-09-25T18:30:00Z","v":724,"vw":137.963671},{"c":138.09,"h":138.1,"l":138.09,"n":9,"o":138.1,"t":"2026-09-25T19:00:00Z","v":589,"vw":138.098},{"c":138.23,"h":138.23,"l":138.23,"n":3,"o":138.23,"t":"2026-09-25T19:15:00Z","v":151,"vw":138.23},{"c":138.09,"h":138.09,"l":138.09,"n":1,"o":138.09,"t":"2026-09-25T19:30:00Z","v":100,"vw":138.09},{"c":138.02,"h":138.36,"l":137.9836,"n":56,"o":138.2934,"t":"2026-09-25T19:45:00Z","v":2921,"vw":138.096528},{"c":138.1,"h":138.1,"l":138.1,"n":5,"o":138.1,"t":"2026-09-25T20:00:00Z","v":535,"vw":138.1},{"c":137.44,"h":138.15,"l":137.44,"n":40,"o":138.15,"t":"2026-09-28T13:30:00Z","v":2949,"vw":137.677712},{"c":137.67,"h":137.895,"l":137.67,"n":9,"o":137.86,"t":"2026-09-28T13:45:00Z","v":308,"vw":137.808333},{"c":138.31,"h":138.45,"l":137.64,"n":26,"o":137.74,"t":"2026-09-28T14:00:00Z","v":2024,"vw":138.034457},{"c":138.135,"h":138.4612,"l":138.135,"n":3,"o":138.42,"t":"2026-09-28T14:15:00Z","v":28636,"vw":138.417336},{"c":138.09,"h":138.27,"l":138.09,"n":6,"o":138.14,"t":"2026-09-28T14:30:00Z","v":474,"vw":138.169772},{"c":137.91,"h":138.17,"l":137.91,"n":23,"o":138.17,"t":"2026-09-28T14:45:00Z","v":1077,"vw":138.032846},{"c":137.94,"h":137.95,"l":137.94,"n":2,"o":137.95,"t":"2026-09-28T15:00:00Z","v":200,"vw":137.945},{"c":137.89,"h":138.01,"l":137.89,"n":15,"o":137.93,"t":"2026-09-28T15:15:00Z","v":1635,"vw":137.993062},{"c":137.9,"h":137.96,"l":137.9,"n":4,"o":137.96,"t":"2026-09-28T15:30:00Z","v":403,"vw":137.945},{"c":137.72,"h":137.7365,"l":137.7,"n":8,"o":137.7365,"t":"2026-09-28T15:45:00Z","v":739,"vw":137.721731},{"c":137.74,"h":137.77,"l":137.65,"n":12,"o":137.76,"t":"2026-09-28T16:00:00Z","v":723,"vw":137.743023},{"c":137.905,"h":137.92,"l":137.77,"n":21,"o":137.78,"t":"2026-09-28T16:15:00Z","v":2050,"vw":137.882151},{"c":137.83,"h":137.87,"l":137.83,"n":10,"o":137.86,"t":"2026-09-28T16:30:00Z","v":1217,"vw":137.855},{"c":137.91,"h":137.91,"l":137.91,"n":2,"o":137.91,"t":"2026-09-28T16:45:00Z","v":101,"vw":137.91},{"c":137.985,"h":137.985,"l":137.92,"n":3,"o":137.92,"t":"2026-09-28T17:00:00Z","v":352,"vw":137.96463},{"c":137.815,"h":137.92,"l":137.815,"n":18,"o":137.92,"t":"2026-09-28T17:30:00Z","v":1329,"vw":137.846215},{"c":137.96,"h":137.96,"l":137.85,"n":8,"o":137.85,"t":"2026-09-28T17:45:00Z","v":916,"vw":137.8775},{"c":137.87,"h":137.99,"l":137.87,"n":14,"o":137.97,"t":"2026-09-28T18:00:00Z","v":1303,"vw":137.94056},{"c":137.95,"h":137.95,"l":137.85,"n":16,"o":137.85,"t":"2026-09-28T18:30:00Z","v":826,"vw":137.907847},{"c":137.72,"h":137.88,"l":137.72,"n":10,"o":137.88,"t":"2026-09-28T18:45:00Z","v":625,"vw":137.7775},{"c":137.62,"h":137.74,"l":137.61,"n":11,"o":137.74,"t":"2026-09-28T19:00:00Z","v":591,"vw":137.6475},{"c":137.6,"h":137.65,"l":137.52,"n":26,"o":137.56,"t":"2026-09-28T19:15:00Z","v":1969,"vw":137.570375},{"c":137.61,"h":137.63,"l":137.49,"n":26,"o":137.595,"t":"2026-09-28T19:30:00Z","v":2176,"vw":137.560714},{"c":137.77,"h":137.77,"l":137.635,"n":81,"o":137.6499,"t":"2026-09-28T19:45:00Z","v":5396,"vw":137.703345},{"c":137.73,"h":137.73,"l":137.73,"n":7,"o":137.73,"t":"2026-09-28T20:00:00Z","v":399,"vw":137.73},{"c":137.37,"h":137.39,"l":137.34,"n":10,"o":137.34,"t":"2026-09-29T13:15:00Z","v":3900,"vw":137.38},{"c":137,"h":137.34,"l":137,"n":41,"o":137.34,"t":"2026-09-29T13:30:00Z","v":2641,"vw":137.303469},{"c":137.63,"h":137.63,"l":137.6,"n":7,"o":137.6,"t":"2026-09-29T13:45:00Z","v":270,"vw":137.61664},{"c":137.48,"h":137.5,"l":137.4,"n":10,"o":137.4,"t":"2026-09-29T14:00:00Z","v":409,"vw":137.461707},{"c":137.44,"h":137.6099,"l":137.44,"n":8,"o":137.6099,"t":"2026-09-29T14:15:00Z","v":2085,"vw":137.459424},{"c":136.73,"h":137.26,"l":136.73,"n":55,"o":137.26,"t":"2026-09-29T14:30:00Z","v":5157,"vw":136.979803},{"c":136.89,"h":136.975,"l":136.72,"n":38,"o":136.72,"t":"2026-09-29T14:45:00Z","v":3289,"vw":136.914596},{"c":136.96,"h":136.96,"l":136.88,"n":9,"o":136.92,"t":"2026-09-29T15:00:00Z","v":991,"vw":136.9175},{"c":136.96,"h":136.965,"l":136.91,"n":9,"o":136.91,"t":"2026-09-29T15:15:00Z","v":886,"vw":136.95399},{"c":136.99,"h":137.11,"l":136.99,"n":16,"o":137.11,"t":"2026-09-29T15:45:00Z","v":1387,"vw":137.049371},{"c":136.81,"h":136.9032,"l":136.81,"n":33,"o":136.9032,"t":"2026-09-29T16:00:00Z","v":3435,"vw":136.853345},{"c":136.64,"h":136.84,"l":136.64,"n":27,"o":136.815,"t":"2026-09-29T16:15:00Z","v":1813,"vw":136.803618},{"c":136.96,"h":136.96,"l":136.71,"n":11,"o":136.71,"t":"2026-09-29T16:30:00Z","v":951,"vw":136.803333},{"c":137.058,"h":137.058,"l":136.995,"n":7,"o":136.995,"t":"2026-09-29T16:45:00Z","v":257,"vw":137.0265},{"c":137.15,"h":137.1535,"l":137.15,"n":6,"o":137.1535,"t":"2026-09-29T17:00:00Z","v":365,"vw":137.152333},{"c":137.09,"h":137.19,"l":137.08,"n":36,"o":137.16,"t":"2026-09-29T17:15:00Z","v":2475,"vw":137.149957},{"c":137.175,"h":137.2,"l":137.14,"n":32,"o":137.155,"t":"2026-09-29T17:30:00Z","v":3350,"vw":137.174267},{"c":137.11,"h":137.27,"l":137.11,"n":10,"o":137.26,"t":"2026-09-29T17:45:00Z","v":718,"vw":137.236667},{"c":137.21,"h":137.21,"l":137.13,"n":41,"o":137.14,"t":"2026-09-29T18:00:00Z","v":2757,"vw":137.157788},{"c":137.32,"h":137.32,"l":137.3,"n":6,"o":137.3,"t":"2026-09-29T18:15:00Z","v":267,"vw":137.31},{"c":137.445,"h":137.445,"l":137.23,"n":7,"o":137.23,"t":"2026-09-29T18:30:00Z","v":350,"vw":137.362534},{"c":137.55,"h":137.55,"l":137.4358,"n":14,"o":137.52,"t":"2026-09-29T19:00:00Z","v":1505,"vw":137.485302},{"c":137.92,"h":137.955,"l":137.78,"n":18,"o":137.81,"t":"2026-09-29T19:30:00Z","v":1826,"vw":137.83721},{"c":137.92,"h":138.02,"l":137.905,"n":47,"o":137.92,"t":"2026-09-29T19:45:00Z","v":4569,"vw":137.951061},{"c":137.5572,"h":137.58,"l":137.25,"n":68,"o":137.58,"t":"2026-09-30T13:30:00Z","v":3733,"vw":137.367379},{"c":137.27,"h":137.56,"l":137.23,"n":12,"o":137.39,"t":"2026-09-30T13:45:00Z","v":1557,"vw":137.328478},{"c":137.13,"h":137.15,"l":136.95,"n":18,"o":137.15,"t":"2026-09-30T14:00:00Z","v":857,"vw":137.0875},{"c":137.31,"h":137.4,"l":137.26,"n":14,"o":137.26,"t":"2026-09-30T14:15:00Z","v":792,"vw":137.321667},{"c":137.1201,"h":137.29,"l":137.1201,"n":18,"o":137.26,"t":"2026-09-30T14:30:00Z","v":1097,"vw":137.221589},{"c":137.16,"h":137.22,"l":137.06,"n":33,"o":137.15,"t":"2026-09-30T14:45:00Z","v":2589,"vw":137.115814},{"c":137.12,"h":137.18,"l":137.09,"n":24,"o":137.18,"t":"2026-09-30T15:00:00Z","v":1819,"vw":137.109009},{"c":137.07,"h":137.29,"l":137.03,"n":32,"o":137.22,"t":"2026-09-30T15:15:00Z","v":3459,"vw":137.170469},{"c":136.96,"h":136.96,"l":136.89,"n":23,"o":136.91,"t":"2026-09-30T15:30:00Z","v":1487,"vw":136.920909},{"c":137.04,"h":137.04,"l":136.94,"n":9,"o":136.98,"t":"2026-09-30T15:45:00Z","v":763,"vw":137.003333},{"c":137.17,"h":137.17,"l":137.17,"n":1,"o":137.17,"t":"2026-09-30T16:00:00Z","v":100,"vw":137.17},{"c":137.06,"h":137.11,"l":137.06,"n":8,"o":137.095,"t":"2026-09-30T16:15:00Z","v":934,"vw":137.09875},{"c":136.99,"h":137.01,"l":136.86,"n":80,"o":136.9,"t":"2026-09-30T16:30:00Z","v":11031,"vw":136.892804},{"c":136.8766,"h":136.8804,"l":136.83,"n":68,"o":136.83,"t":"2026-09-30T16:45:00Z","v":2653,"vw":136.847502},{"c":136.91,"h":136.91,"l":136.87,"n":15,"o":136.9,"t":"2026-09-30T17:00:00Z","v":1101,"vw":136.88375},{"c":136.75,"h":136.84,"l":136.74,"n":8,"o":136.84,"t":"2026-09-30T17:15:00Z","v":1946,"vw":136.776399},{"c":136.63,"h":136.755,"l":136.63,"n":30,"o":136.67,"t":"2026-09-30T17:30:00Z","v":2353,"vw":136.674375},{"c":136.67,"h":136.67,"l":136.57,"n":18,"o":136.57,"t":"2026-09-30T17:45:00Z","v":1076,"vw":136.601628},{"c":136.56,"h":136.72,"l":136.56,"n":14,"o":136.685,"t":"2026-09-30T18:00:00Z","v":1004,"vw":136.642778},{"c":136.35,"h":136.55,"l":136.35,"n":42,"o":136.55,"t":"2026-09-30T18:15:00Z","v":4453,"vw":136.413547},{"c":136.11,"h":136.42,"l":136.11,"n":23,"o":136.42,"t":"2026-09-30T18:30:00Z","v":1359,"vw":136.266764},{"c":136.08,"h":136.08,"l":135.82,"n":36,"o":135.97,"t":"2026-09-30T18:45:00Z","v":3311,"vw":135.947379},{"c":136.16,"h":136.16,"l":136.0501,"n":16,"o":136.0501,"t":"2026-09-30T19:00:00Z","v":809,"vw":136.130055},{"c":136.1281,"h":136.17,"l":136.1281,"n":3,"o":136.17,"t":"2026-09-30T19:15:00Z","v":522,"vw":136.13648},{"c":135.92,"h":136.12,"l":135.92,"n":287,"o":136.03,"t":"2026-09-30T19:30:00Z","v":16848,"vw":136.021172},{"c":135.67,"h":136.11,"l":135.67,"n":398,"o":135.92,"t":"2026-09-30T19:45:00Z","v":18152,"vw":135.951541},{"c":135.57,"h":135.57,"l":135.57,"n":4,"o":135.57,"t":"2026-09-30T20:00:00Z","v":121,"vw":135.57},{"c":135.0814,"h":135.0814,"l":135.0814,"n":1,"o":135.0814,"t":"2026-09-30T21:45:00Z","v":150,"vw":135.0814},{"c":135.745,"h":136.32,"l":135.58,"n":41,"o":135.58,"t":"2026-10-01T13:30:00Z","v":2634,"vw":136.168118},{"c":136,"h":136,"l":135.86,"n":4,"o":135.86,"t":"2026-10-01T13:45:00Z","v":474,"vw":135.970339},{"c":135.37,"h":135.92,"l":135.37,"n":7,"o":135.92,"t":"2026-10-01T14:00:00Z","v":1660,"vw":135.844952},{"c":135.815,"h":136.05,"l":135.66,"n":18,"o":135.66,"t":"2026-10-01T14:15:00Z","v":1685,"vw":135.824126},{"c":135.99,"h":136.1,"l":135.99,"n":12,"o":136.1,"t":"2026-10-01T14:30:00Z","v":1188,"vw":136.059053},{"c":136.0701,"h":136.24,"l":135.93,"n":217,"o":135.96,"t":"2026-10-01T14:45:00Z","v":22661,"vw":136.0243},{"c":136.28,"h":136.28,"l":135.9216,"n":20,"o":135.9216,"t":"2026-10-01T15:00:00Z","v":10976,"vw":136.189807},{"c":136.18,"h":136.36,"l":136.18,"n":33,"o":136.36,"t":"2026-10-01T15:15:00Z","v":2646,"vw":136.273056},{"c":136.265,"h":136.265,"l":136.15,"n":18,"o":136.17,"t":"2026-10-01T15:30:00Z","v":1694,"vw":136.183095},{"c":136.56,"h":136.71,"l":136.5,"n":10,"o":136.71,"t":"2026-10-01T15:45:00Z","v":455,"vw":136.57335},{"c":136.55,"h":136.66,"l":136.55,"n":27,"o":136.66,"t":"2026-10-01T16:00:00Z","v":1755,"vw":136.639167},{"c":136.72,"h":136.72,"l":136.56,"n":15,"o":136.56,"t":"2026-10-01T16:15:00Z","v":645,"vw":136.625769},{"c":136.895,"h":136.895,"l":136.895,"n":1,"o":136.895,"t":"2026-10-01T16:30:00Z","v":100,"vw":136.895},{"c":136.76,"h":136.76,"l":136.76,"n":1,"o":136.76,"t":"2026-10-01T16:45:00Z","v":200,"vw":136.76},{"c":136.46,"h":136.5825,"l":136.46,"n":2,"o":136.5825,"t":"2026-10-01T17:00:00Z","v":724,"vw":136.547137},{"c":136.48,"h":136.48,"l":136.48,"n":2,"o":136.48,"t":"2026-10-01T17:15:00Z","v":130,"vw":136.48},{"c":136.59,"h":136.59,"l":136.3964,"n":19,"o":136.3964,"t":"2026-10-01T17:30:00Z","v":2843,"vw":136.49258},{"c":136.64,"h":136.64,"l":136.58,"n":21,"o":136.6347,"t":"2026-10-01T17:45:00Z","v":6981,"vw":136.63905},{"c":136.7,"h":136.7,"l":136.63,"n":12,"o":136.67,"t":"2026-10-01T18:00:00Z","v":586,"vw":136.671429},{"c":136.77,"h":136.86,"l":136.77,"n":8,"o":136.8,"t":"2026-10-01T18:15:00Z","v":405,"vw":136.81},{"c":136.87,"h":136.87,"l":136.79,"n":9,"o":136.79,"t":"2026-10-01T18:30:00Z","v":324,"vw":136.826667},{"c":136.7901,"h":136.7901,"l":136.7901,"n":2,"o":136.7901,"t":"2026-10-01T18:45:00Z","v":392,"vw":136.7901},{"c":136.97,"h":136.97,"l":136.76,"n":13,"o":136.82,"t":"2026-10-01T19:00:00Z","v":1263,"vw":136.820885},{"c":137,"h":137.03,"l":136.96,"n":21,"o":136.99,"t":"2026-10-01T19:15:00Z","v":1107,"vw":136.996667},{"c":137.08,"h":137.15,"l":137.03,"n":104,"o":137.035,"t":"2026-10-01T19:30:00Z","v":8060,"vw":137.083936},{"c":137.28,"h":137.47,"l":137.04,"n":117,"o":137.04,"t":"2026-10-01T19:45:00Z","v":7418,"vw":137.315719},{"c":137.36,"h":137.36,"l":136.99,"n":35,"o":137.27,"t":"2026-10-02T13:30:00Z","v":2596,"vw":137.127956},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-02T13:45:00Z","v":100,"vw":137},{"c":137.03,"h":137.195,"l":137.025,"n":17,"o":137.12,"t":"2026-10-02T14:00:00Z","v":918,"vw":137.09029},{"c":137,"h":137.15,"l":137,"n":32,"o":137.11,"t":"2026-10-02T14:15:00Z","v":1944,"vw":137.085513},{"c":137.1,"h":137.1,"l":136.99,"n":5,"o":136.99,"t":"2026-10-02T14:30:00Z","v":365,"vw":137.062712},{"c":137.06,"h":137.27,"l":137.06,"n":12,"o":137.27,"t":"2026-10-02T14:45:00Z","v":725,"vw":137.126806},{"c":136.71,"h":137.035,"l":136.7076,"n":6,"o":137.035,"t":"2026-10-02T15:00:00Z","v":986,"vw":136.743101},{"c":136.7,"h":136.7,"l":136.53,"n":35,"o":136.66,"t":"2026-10-02T15:15:00Z","v":3451,"vw":136.593916},{"c":137.01,"h":137.01,"l":136.75,"n":27,"o":136.75,"t":"2026-10-02T15:30:00Z","v":1872,"vw":136.916331},{"c":136.84,"h":136.9,"l":136.84,"n":5,"o":136.9,"t":"2026-10-02T15:45:00Z","v":626,"vw":136.890338},{"c":136.6,"h":136.82,"l":136.6,"n":25,"o":136.82,"t":"2026-10-02T16:15:00Z","v":2402,"vw":136.700841},{"c":136.77,"h":136.77,"l":136.64,"n":19,"o":136.68,"t":"2026-10-02T16:30:00Z","v":31630,"vw":136.648418},{"c":137.02,"h":137.02,"l":137.02,"n":2,"o":137.02,"t":"2026-10-02T16:45:00Z","v":232,"vw":137.02},{"c":137.015,"h":137.075,"l":136.96,"n":15,"o":136.96,"t":"2026-10-02T17:00:00Z","v":747,"vw":136.994615},{"c":137.13,"h":137.13,"l":137.11,"n":9,"o":137.11,"t":"2026-10-02T17:15:00Z","v":546,"vw":137.125},{"c":137.04,"h":137.045,"l":137.01,"n":14,"o":137.01,"t":"2026-10-02T17:45:00Z","v":1697,"vw":137.025123},{"c":137.135,"h":137.135,"l":137.1,"n":3,"o":137.1,"t":"2026-10-02T18:00:00Z","v":209,"vw":137.117927},{"c":137.1,"h":137.1,"l":137.1,"n":1,"o":137.1,"t":"2026-10-02T18:15:00Z","v":100,"vw":137.1},{"c":137.26,"h":137.28,"l":137.23,"n":13,"o":137.23,"t":"2026-10-02T18:30:00Z","v":5665,"vw":137.25858},{"c":137.38,"h":137.38,"l":137.27,"n":26,"o":137.295,"t":"2026-10-02T18:45:00Z","v":1448,"vw":137.333572},{"c":137.4805,"h":137.4805,"l":137.375,"n":7,"o":137.4099,"t":"2026-10-02T19:00:00Z","v":583,"vw":137.447336},{"c":137.49,"h":137.49,"l":137.49,"n":4,"o":137.49,"t":"2026-10-02T19:15:00Z","v":132,"vw":137.49},{"c":137.555,"h":137.555,"l":137.555,"n":3,"o":137.555,"t":"2026-10-02T19:30:00Z","v":1180,"vw":137.555},{"c":137.33,"h":137.45,"l":137.29,"n":56,"o":137.29,"t":"2026-10-02T19:45:00Z","v":4150,"vw":137.376312},{"c":136.92,"h":137.23,"l":136.92,"n":22,"o":137.23,"t":"2026-10-05T13:30:00Z","v":758,"vw":137.172699},{"c":137.73,"h":137.79,"l":137.12,"n":7,"o":137.12,"t":"2026-10-05T14:00:00Z","v":700,"vw":137.585714},{"c":137.7054,"h":137.91,"l":137.7054,"n":6,"o":137.91,"t":"2026-10-05T14:15:00Z","v":522,"vw":137.748932},{"c":137.8,"h":137.81,"l":137.64,"n":23,"o":137.74,"t":"2026-10-05T14:30:00Z","v":1590,"vw":137.761151},{"c":137.84,"h":137.84,"l":137.64,"n":27,"o":137.79,"t":"2026-10-05T14:45:00Z","v":1803,"vw":137.740172},{"c":137.89,"h":137.89,"l":137.72,"n":41,"o":137.72,"t":"2026-10-05T15:00:00Z","v":2447,"vw":137.790275},{"c":137.87,"h":137.92,"l":137.87,"n":8,"o":137.92,"t":"2026-10-05T15:15:00Z","v":568,"vw":137.895126},{"c":138.03,"h":138.03,"l":138.02,"n":3,"o":138.02,"t":"2026-10-05T15:30:00Z","v":213,"vw":138.025146},{"c":138.02,"h":138.05,"l":138.01,"n":9,"o":138.05,"t":"2026-10-05T15:45:00Z","v":491,"vw":138.026667},{"c":138.06,"h":138.06,"l":137.94,"n":17,"o":137.94,"t":"2026-10-05T16:00:00Z","v":830,"vw":138.025398},{"c":138.085,"h":138.12,"l":138.06,"n":15,"o":138.12,"t":"2026-10-05T16:15:00Z","v":1643,"vw":138.084267},{"c":138.12,"h":138.12,"l":138.07,"n":7,"o":138.07,"t":"2026-10-05T16:30:00Z","v":294,"vw":138.095},{"c":138.03,"h":138.03,"l":138.03,"n":3,"o":138.03,"t":"2026-10-05T16:45:00Z","v":155,"vw":138.03},{"c":138.08,"h":138.08,"l":137.97,"n":18,"o":137.97,"t":"2026-10-05T17:00:00Z","v":1888,"vw":137.992143},{"c":138.01,"h":138.01,"l":137.97,"n":8,"o":137.99,"t":"2026-10-05T17:15:00Z","v":316,"vw":137.99},{"c":138.06,"h":138.06,"l":138,"n":10,"o":138,"t":"2026-10-05T17:30:00Z","v":349,"vw":138.02},{"c":138.15,"h":138.15,"l":138.15,"n":3,"o":138.15,"t":"2026-10-05T17:45:00Z","v":549,"vw":138.15},{"c":138.19,"h":138.2,"l":138.12,"n":12,"o":138.12,"t":"2026-10-05T18:00:00Z","v":751,"vw":138.152609},{"c":138.2,"h":138.2,"l":138.16,"n":7,"o":138.16,"t":"2026-10-05T18:15:00Z","v":482,"vw":138.17},{"c":138.2601,"h":138.3892,"l":138.2601,"n":8,"o":138.36,"t":"2026-10-05T18:30:00Z","v":701,"vw":138.310989},{"c":138.27,"h":138.3,"l":138.26,"n":13,"o":138.26,"t":"2026-10-05T18:45:00Z","v":692,"vw":138.273},{"c":138.22,"h":138.22,"l":138.18,"n":4,"o":138.18,"t":"2026-10-05T19:00:00Z","v":400,"vw":138.21},{"c":138.26,"h":138.29,"l":138.19,"n":17,"o":138.19,"t":"2026-10-05T19:15:00Z","v":1966,"vw":138.24251},{"c":138.25,"h":138.25,"l":138.1,"n":67,"o":138.23,"t":"2026-10-05T19:30:00Z","v":6317,"vw":138.211228},{"c":138.05,"h":138.2,"l":137.8,"n":50,"o":138.2,"t":"2026-10-05T19:45:00Z","v":4053,"vw":138.014078},{"c":137.93,"h":137.93,"l":137.93,"n":13,"o":137.93,"t":"2026-10-06T13:30:00Z","v":4829,"vw":137.93},{"c":138.36,"h":138.45,"l":138.36,"n":9,"o":138.45,"t":"2026-10-06T13:45:00Z","v":241,"vw":138.405},{"c":139.21,"h":139.21,"l":138.76,"n":18,"o":138.76,"t":"2026-10-06T14:00:00Z","v":972,"vw":139.121667},{"c":138.88,"h":138.95,"l":138.88,"n":5,"o":138.95,"t":"2026-10-06T14:15:00Z","v":204,"vw":138.915},{"c":139.26,"h":139.385,"l":139.26,"n":12,"o":139.36,"t":"2026-10-06T14:30:00Z","v":734,"vw":139.305017},{"c":139.4,"h":139.4,"l":139.4,"n":4,"o":139.4,"t":"2026-10-06T14:45:00Z","v":406,"vw":139.4},{"c":139.28,"h":139.28,"l":139.16,"n":9,"o":139.16,"t":"2026-10-06T15:00:00Z","v":650,"vw":139.2175},{"c":139.38,"h":139.38,"l":139.33,"n":12,"o":139.33,"t":"2026-10-06T15:15:00Z","v":775,"vw":139.352},{"c":139.22,"h":139.25,"l":139.22,"n":16,"o":139.25,"t":"2026-10-06T15:30:00Z","v":1813,"vw":139.24459},{"c":139.03,"h":139.06,"l":139.03,"n":7,"o":139.06,"t":"2026-10-06T15:45:00Z","v":1160,"vw":139.039943},{"c":138.8542,"h":138.935,"l":138.8542,"n":4,"o":138.935,"t":"2026-10-06T16:00:00Z","v":257,"vw":138.888203},{"c":138.83,"h":138.83,"l":138.83,"n":3,"o":138.83,"t":"2026-10-06T16:15:00Z","v":121,"vw":138.83},{"c":138.76,"h":138.76,"l":138.66,"n":137,"o":138.66,"t":"2026-10-06T16:30:00Z","v":15608,"vw":138.732697},{"c":138.43,"h":138.53,"l":138.43,"n":128,"o":138.46,"t":"2026-10-06T16:45:00Z","v":11091,"vw":138.462494},{"c":138.36,"h":138.37,"l":138.36,"n":8,"o":138.36,"t":"2026-10-06T17:00:00Z","v":443,"vw":138.363333},{"c":138.37,"h":138.46,"l":138.37,"n":11,"o":138.46,"t":"2026-10-06T17:15:00Z","v":572,"vw":138.434},{"c":138.38,"h":138.4,"l":138.35,"n":24,"o":138.37,"t":"2026-10-06T17:30:00Z","v":1463,"vw":138.372613},{"c":138.2901,"h":138.32,"l":138.2901,"n":5,"o":138.32,"t":"2026-10-06T17:45:00Z","v":558,"vw":138.29608},{"c":138.43,"h":138.43,"l":138.375,"n":17,"o":138.43,"t":"2026-10-06T18:00:00Z","v":2219,"vw":138.417815},{"c":138.37,"h":138.425,"l":138.36,"n":14,"o":138.425,"t":"2026-10-06T18:15:00Z","v":630,"vw":138.380817},{"c":138.44,"h":138.54,"l":138.4205,"n":31,"o":138.49,"t":"2026-10-06T18:30:00Z","v":3672,"vw":138.463792},{"c":138.5,"h":138.53,"l":138.41,"n":51,"o":138.44,"t":"2026-10-06T18:45:00Z","v":4060,"vw":138.477098},{"c":138.59,"h":138.59,"l":138.4701,"n":21,"o":138.4701,"t":"2026-10-06T19:00:00Z","v":1988,"vw":138.545999},{"c":138.32,"h":138.35,"l":138.305,"n":23,"o":138.35,"t":"2026-10-06T19:15:00Z","v":1952,"vw":138.334986},{"c":138.37,"h":138.37,"l":138.36,"n":5,"o":138.37,"t":"2026-10-06T19:30:00Z","v":420,"vw":138.3675},{"c":138.43,"h":138.43,"l":138.26,"n":21,"o":138.26,"t":"2026-10-06T19:45:00Z","v":1075,"vw":138.356386},{"c":137.82,"h":138.01,"l":137.74,"n":5,"o":138.01,"t":"2026-10-07T13:15:00Z","v":1598,"vw":137.834856},{"c":138.5212,"h":138.5212,"l":137.97,"n":21,"o":138,"t":"2026-10-07T13:30:00Z","v":5028,"vw":138.031326},{"c":137.98,"h":138.15,"l":137.98,"n":4,"o":138.15,"t":"2026-10-07T14:00:00Z","v":446,"vw":138.028571},{"c":138.08,"h":138.08,"l":138.08,"n":2,"o":138.08,"t":"2026-10-07T14:15:00Z","v":175,"vw":138.08},{"c":138.075,"h":138.23,"l":138.03,"n":76,"o":138.23,"t":"2026-10-07T14:30:00Z","v":4870,"vw":138.15784},{"c":138.06,"h":138.06,"l":138.05,"n":6,"o":138.05,"t":"2026-10-07T14:45:00Z","v":450,"vw":138.0575},{"c":138.19,"h":138.31,"l":138.19,"n":20,"o":138.25,"t":"2026-10-07T15:00:00Z","v":2162,"vw":138.24073},{"c":138.05,"h":138.05,"l":138.05,"n":9,"o":138.05,"t":"2026-10-07T15:15:00Z","v":2049,"vw":138.05},{"c":138.4,"h":138.4,"l":138.24,"n":19,"o":138.29,"t":"2026-10-07T15:30:00Z","v":998,"vw":138.295},{"c":138.52,"h":138.52,"l":138.42,"n":18,"o":138.42,"t":"2026-10-07T15:45:00Z","v":886,"vw":138.47},{"c":138.58,"h":138.6,"l":138.58,"n":15,"o":138.6,"t":"2026-10-07T16:00:00Z","v":840,"vw":138.588333},{"c":138.71,"h":138.71,"l":138.63,"n":10,"o":138.66,"t":"2026-10-07T16:15:00Z","v":538,"vw":138.665},{"c":138.76,"h":138.76,"l":138.76,"n":3,"o":138.76,"t":"2026-10-07T16:30:00Z","v":145,"vw":138.76},{"c":138.72,"h":138.72,"l":138.63,"n":6,"o":138.71,"t":"2026-10-07T16:45:00Z","v":1348,"vw":138.678357},{"c":138.82,"h":138.82,"l":138.75,"n":16,"o":138.75,"t":"2026-10-07T17:00:00Z","v":1163,"vw":138.791287},{"c":138.62,"h":138.81,"l":138.62,"n":22,"o":138.81,"t":"2026-10-07T17:15:00Z","v":2560,"vw":138.701575},{"c":138.59,"h":138.63,"l":138.508,"n":27,"o":138.508,"t":"2026-10-07T17:45:00Z","v":1785,"vw":138.57683},{"c":138.67,"h":138.67,"l":138.6,"n":18,"o":138.6,"t":"2026-10-07T18:00:00Z","v":665,"vw":138.620173},{"c":138.65,"h":138.65,"l":138.65,"n":2,"o":138.65,"t":"2026-10-07T18:15:00Z","v":152,"vw":138.65},{"c":138.64,"h":138.64,"l":138.64,"n":4,"o":138.64,"t":"2026-10-07T18:30:00Z","v":231,"vw":138.64},{"c":138.55,"h":138.55,"l":138.55,"n":4,"o":138.55,"t":"2026-10-07T18:45:00Z","v":143,"vw":138.55},{"c":138.62,"h":138.62,"l":138.53,"n":6,"o":138.53,"t":"2026-10-07T19:00:00Z","v":719,"vw":138.588547},{"c":138.49,"h":138.5,"l":138.49,"n":7,"o":138.5,"t":"2026-10-07T19:15:00Z","v":384,"vw":138.495},{"c":138.44,"h":138.47,"l":138.43,"n":157,"o":138.44,"t":"2026-10-07T19:30:00Z","v":5289,"vw":138.452545},{"c":138.23,"h":138.48,"l":138.13,"n":92,"o":138.46,"t":"2026-10-07T19:45:00Z","v":4686,"vw":138.277047},{"c":138.25,"h":138.25,"l":138.25,"n":6,"o":138.25,"t":"2026-10-07T20:00:00Z","v":446,"vw":138.25},{"c":138.74,"h":138.74,"l":138.14,"n":23,"o":138.14,"t":"2026-10-08T13:30:00Z","v":1519,"vw":138.184387},{"c":139.37,"h":139.37,"l":139.105,"n":9,"o":139.105,"t":"2026-10-08T13:45:00Z","v":1209,"vw":139.325833},{"c":138.86,"h":139.4,"l":138.86,"n":25,"o":139.4,"t":"2026-10-08T14:00:00Z","v":1523,"vw":139.042143},{"c":138.54,"h":138.71,"l":138.49,"n":14,"o":138.71,"t":"2026-10-08T14:15:00Z","v":907,"vw":138.62766},{"c":138.675,"h":138.72,"l":138.61,"n":7,"o":138.61,"t":"2026-10-08T14:30:00Z","v":593,"vw":138.671435},{"c":138.84,"h":138.84,"l":138.84,"n":2,"o":138.84,"t":"2026-10-08T14:45:00Z","v":105,"vw":138.84},{"c":138.93,"h":138.93,"l":138.82,"n":6,"o":138.82,"t":"2026-10-08T15:00:00Z","v":506,"vw":138.864},{"c":138.7583,"h":138.7583,"l":138.732,"n":8,"o":138.732,"t":"2026-10-08T15:15:00Z","v":491,"vw":138.741887},{"c":138.99,"h":139.065,"l":138.88,"n":12,"o":138.88,"t":"2026-10-08T15:30:00Z","v":759,"vw":138.980833},{"c":138.96,"h":138.96,"l":138.96,"n":1,"o":138.96,"t":"2026-10-08T15:45:00Z","v":100,"vw":138.96},{"c":139.3999,"h":139.3999,"l":139.3999,"n":3,"o":139.3999,"t":"2026-10-08T16:00:00Z","v":265,"vw":139.3999},{"c":139.3388,"h":139.58,"l":139.3388,"n":27,"o":139.45,"t":"2026-10-08T16:15:00Z","v":2077,"vw":139.414163},{"c":139.64,"h":139.64,"l":139.33,"n":16,"o":139.375,"t":"2026-10-08T16:30:00Z","v":982,"vw":139.422895},{"c":140.31,"h":140.33,"l":139.6,"n":24,"o":139.65,"t":"2026-10-08T16:45:00Z","v":2034,"vw":139.999907},{"c":140.77,"h":140.8288,"l":140.42,"n":34,"o":140.46,"t":"2026-10-08T17:00:00Z","v":2445,"vw":140.590314},{"c":141.255,"h":141.255,"l":140.77,"n":51,"o":140.77,"t":"2026-10-08T17:15:00Z","v":3490,"vw":141.138827},{"c":141.3501,"h":141.39,"l":141.3501,"n":11,"o":141.39,"t":"2026-10-08T17:30:00Z","v":2804,"vw":141.351944},{"c":141.07,"h":141.49,"l":141.02,"n":20,"o":141.49,"t":"2026-10-08T17:45:00Z","v":1473,"vw":141.159368},{"c":141.175,"h":141.32,"l":141.17,"n":15,"o":141.32,"t":"2026-10-08T18:00:00Z","v":1535,"vw":141.2204},{"c":140.9,"h":141.14,"l":140.9,"n":6,"o":141.14,"t":"2026-10-08T18:15:00Z","v":560,"vw":140.951282},{"c":141.09,"h":141.09,"l":140.81,"n":7,"o":140.81,"t":"2026-10-08T18:30:00Z","v":682,"vw":141.043333},{"c":141.21,"h":141.21,"l":141.05,"n":23,"o":141.07,"t":"2026-10-08T18:45:00Z","v":1423,"vw":141.122709},{"c":141.38,"h":141.38,"l":141.24,"n":7,"o":141.24,"t":"2026-10-08T19:00:00Z","v":356,"vw":141.333333},{"c":141.44,"h":141.5643,"l":141.44,"n":39,"o":141.56,"t":"2026-10-08T19:15:00Z","v":2754,"vw":141.509781},{"c":141.23,"h":141.54,"l":141.17,"n":56,"o":141.49,"t":"2026-10-08T19:30:00Z","v":4018,"vw":141.387754},{"c":141.135,"h":141.26,"l":140.97,"n":85,"o":141.23,"t":"2026-10-08T19:45:00Z","v":5540,"vw":141.107216},{"c":141.0437,"h":141.2,"l":140.75,"n":9,"o":140.8,"t":"2026-10-09T13:30:00Z","v":1033,"vw":140.916993},{"c":140.75,"h":140.75,"l":140.68,"n":16,"o":140.71,"t":"2026-10-09T14:00:00Z","v":1316,"vw":140.705869},{"c":140.874,"h":141.04,"l":140.874,"n":25,"o":140.99,"t":"2026-10-09T14:15:00Z","v":1679,"vw":141.009744},{"c":140.74,"h":140.785,"l":140.74,"n":8,"o":140.785,"t":"2026-10-09T15:15:00Z","v":609,"vw":140.757096},{"c":140.54,"h":140.73,"l":140.54,"n":14,"o":140.675,"t":"2026-10-09T15:30:00Z","v":540,"vw":140.659986},{"c":140.63,"h":140.63,"l":140.63,"n":3,"o":140.63,"t":"2026-10-09T16:30:00Z","v":200,"vw":140.63},{"c":140.5691,"h":140.5691,"l":140.552,"n":2,"o":140.552,"t":"2026-10-09T16:45:00Z","v":277,"vw":140.562927},{"c":140.63,"h":140.69,"l":140.5892,"n":25,"o":140.5892,"t":"2026-10-09T17:00:00Z","v":6183,"vw":140.613305},{"c":140.5508,"h":140.6,"l":140.5508,"n":12,"o":140.6,"t":"2026-10-09T17:15:00Z","v":602,"vw":140.572101},{"c":140.67,"h":140.67,"l":140.505,"n":21,"o":140.605,"t":"2026-10-09T17:30:00Z","v":938,"vw":140.608},{"c":140.62,"h":140.63,"l":140.605,"n":17,"o":140.605,"t":"2026-10-09T17:45:00Z","v":1060,"vw":140.6175},{"c":140.615,"h":140.615,"l":140.615,"n":1,"o":140.615,"t":"2026-10-09T18:00:00Z","v":145,"vw":140.615},{"c":140.58,"h":140.73,"l":140.58,"n":99,"o":140.61,"t":"2026-10-09T18:30:00Z","v":27015,"vw":140.707241},{"c":140.6599,"h":140.6599,"l":140.625,"n":2,"o":140.625,"t":"2026-10-09T18:45:00Z","v":500,"vw":140.64594},{"c":140.61,"h":140.67,"l":140.61,"n":14,"o":140.64,"t":"2026-10-09T19:00:00Z","v":2003,"vw":140.641666},{"c":140.45,"h":140.465,"l":140.4,"n":17,"o":140.42,"t":"2026-10-09T19:15:00Z","v":1067,"vw":140.431593},{"c":140.46,"h":140.58,"l":140.46,"n":61,"o":140.48,"t":"2026-10-09T19:30:00Z","v":8390,"vw":140.506834},{"c":140.22,"h":140.37,"l":140.12,"n":42,"o":140.37,"t":"2026-10-09T19:45:00Z","v":2858,"vw":140.218328},{"c":140,"h":140,"l":140,"n":1,"o":140,"t":"2026-10-12T13:00:00Z","v":120,"vw":140},{"c":140.74,"h":140.74,"l":140.73,"n":2,"o":140.73,"t":"2026-10-12T13:15:00Z","v":256,"vw":140.733906},{"c":141.155,"h":141.155,"l":140.31,"n":20,"o":140.48,"t":"2026-10-12T13:30:00Z","v":2726,"vw":140.558852},{"c":141.6,"h":141.63,"l":141.21,"n":10,"o":141.21,"t":"2026-10-12T14:00:00Z","v":1571,"vw":141.576842},{"c":141.65,"h":141.65,"l":141.42,"n":7,"o":141.42,"t":"2026-10-12T14:15:00Z","v":634,"vw":141.521709},{"c":141.58,"h":141.595,"l":141.58,"n":6,"o":141.595,"t":"2026-10-12T14:30:00Z","v":361,"vw":141.586597},{"c":141.54,"h":141.58,"l":141.54,"n":10,"o":141.58,"t":"2026-10-12T14:45:00Z","v":509,"vw":141.56},{"c":141.58,"h":141.58,"l":141.505,"n":7,"o":141.51,"t":"2026-10-12T15:00:00Z","v":1397,"vw":141.519922},{"c":141.72,"h":141.72,"l":141.72,"n":3,"o":141.72,"t":"2026-10-12T15:15:00Z","v":110,"vw":141.72},{"c":141.715,"h":141.715,"l":141.538,"n":26,"o":141.54,"t":"2026-10-12T15:30:00Z","v":8520,"vw":141.564806},{"c":141.72,"h":141.72,"l":141.6725,"n":8,"o":141.6725,"t":"2026-10-12T15:45:00Z","v":633,"vw":141.7085},{"c":141.83,"h":141.83,"l":141.83,"n":1,"o":141.83,"t":"2026-10-12T16:00:00Z","v":155,"vw":141.83},{"c":141.7472,"h":141.84,"l":141.7472,"n":13,"o":141.83,"t":"2026-10-12T16:15:00Z","v":1076,"vw":141.791568},{"c":141.83,"h":141.83,"l":141.775,"n":11,"o":141.78,"t":"2026-10-12T16:30:00Z","v":715,"vw":141.809},{"c":142.02,"h":142.02,"l":141.83,"n":17,"o":141.83,"t":"2026-10-12T16:45:00Z","v":2057,"vw":141.908806},{"c":141.99,"h":142,"l":141.965,"n":13,"o":141.965,"t":"2026-10-12T17:00:00Z","v":1113,"vw":141.985238},{"c":141.94,"h":141.96,"l":141.91,"n":85,"o":141.94,"t":"2026-10-12T17:15:00Z","v":19937,"vw":141.951359},{"c":141.75,"h":141.79,"l":141.6565,"n":12,"o":141.79,"t":"2026-10-12T17:45:00Z","v":707,"vw":141.737676},{"c":141.72,"h":141.77,"l":141.68,"n":5,"o":141.68,"t":"2026-10-12T18:00:00Z","v":732,"vw":141.73296},{"c":141.525,"h":141.6,"l":141.525,"n":13,"o":141.58,"t":"2026-10-12T18:30:00Z","v":797,"vw":141.570902},{"c":141.64,"h":141.64,"l":141.64,"n":2,"o":141.64,"t":"2026-10-12T18:45:00Z","v":300,"vw":141.64},{"c":141.73,"h":141.78,"l":141.63,"n":23,"o":141.67,"t":"2026-10-12T19:00:00Z","v":1206,"vw":141.743593},{"c":141.61,"h":141.68,"l":141.61,"n":9,"o":141.68,"t":"2026-10-12T19:15:00Z","v":539,"vw":141.653229},{"c":141.7,"h":141.7,"l":141.63,"n":25,"o":141.68,"t":"2026-10-12T19:30:00Z","v":15538,"vw":141.667181},{"c":141.7,"h":141.75,"l":141.59,"n":93,"o":141.64,"t":"2026-10-12T19:45:00Z","v":13157,"vw":141.655741},{"c":142.24,"h":142.24,"l":141.88,"n":12,"o":142.24,"t":"2026-10-13T13:30:00Z","v":2694,"vw":142.080718},{"c":141.755,"h":141.9851,"l":141.75,"n":9,"o":141.9851,"t":"2026-10-13T13:45:00Z","v":1539,"vw":141.858938},{"c":141.6,"h":141.6,"l":141.42,"n":17,"o":141.42,"t":"2026-10-13T14:00:00Z","v":680,"vw":141.506667},{"c":141.89,"h":141.96,"l":141.77,"n":24,"o":141.77,"t":"2026-10-13T14:15:00Z","v":1220,"vw":141.860693},{"c":142.085,"h":142.085,"l":141.98,"n":6,"o":141.98,"t":"2026-10-13T14:30:00Z","v":827,"vw":142.024674},{"c":142.27,"h":142.3,"l":142.22,"n":18,"o":142.28,"t":"2026-10-13T14:45:00Z","v":1347,"vw":142.265814},{"c":142.24,"h":142.25,"l":142.19,"n":29,"o":142.2,"t":"2026-10-13T15:00:00Z","v":1353,"vw":142.217889},{"c":142.46,"h":142.46,"l":142.36,"n":15,"o":142.36,"t":"2026-10-13T15:15:00Z","v":1241,"vw":142.415932},{"c":142.5,"h":142.6,"l":142.497,"n":93,"o":142.497,"t":"2026-10-13T15:30:00Z","v":12246,"vw":142.575996},{"c":142.33,"h":142.6,"l":142.33,"n":30,"o":142.6,"t":"2026-10-13T15:45:00Z","v":2336,"vw":142.459445},{"c":142.23,"h":142.3,"l":142.165,"n":22,"o":142.3,"t":"2026-10-13T16:00:00Z","v":1650,"vw":142.221667},{"c":142.23,"h":142.275,"l":142.2,"n":11,"o":142.25,"t":"2026-10-13T16:15:00Z","v":869,"vw":142.236429},{"c":142.43,"h":142.43,"l":142.31,"n":10,"o":142.31,"t":"2026-10-13T16:30:00Z","v":951,"vw":142.338129},{"c":142.48,"h":142.48,"l":142.35,"n":32,"o":142.37,"t":"2026-10-13T16:45:00Z","v":2155,"vw":142.425454},{"c":142.59,"h":142.62,"l":142.49,"n":9,"o":142.49,"t":"2026-10-13T17:00:00Z","v":982,"vw":142.587197},{"c":142.63,"h":142.68,"l":142.5,"n":17,"o":142.55,"t":"2026-10-13T17:15:00Z","v":1376,"vw":142.5875},{"c":142.43,"h":142.57,"l":142.43,"n":11,"o":142.57,"t":"2026-10-13T17:30:00Z","v":1012,"vw":142.461111},{"c":142.52,"h":142.55,"l":142.46,"n":10,"o":142.46,"t":"2026-10-13T17:45:00Z","v":996,"vw":142.523378},{"c":142.555,"h":142.59,"l":142.555,"n":10,"o":142.59,"t":"2026-10-13T18:00:00Z","v":414,"vw":142.570299},{"c":142.32,"h":142.46,"l":142.27,"n":10,"o":142.46,"t":"2026-10-13T18:15:00Z","v":574,"vw":142.375},{"c":142.58,"h":142.58,"l":142.51,"n":4,"o":142.51,"t":"2026-10-13T18:30:00Z","v":520,"vw":142.524},{"c":142.61,"h":142.61,"l":142.57,"n":7,"o":142.58,"t":"2026-10-13T18:45:00Z","v":762,"vw":142.583333},{"c":142.51,"h":142.52,"l":142.5,"n":10,"o":142.5,"t":"2026-10-13T19:00:00Z","v":635,"vw":142.51},{"c":142.38,"h":142.6,"l":142.38,"n":6,"o":142.6,"t":"2026-10-13T19:15:00Z","v":393,"vw":142.483041},{"c":142.27,"h":142.38,"l":142.24,"n":18,"o":142.34,"t":"2026-10-13T19:30:00Z","v":3152,"vw":142.364839},{"c":142.345,"h":142.35,"l":142.345,"n":20,"o":142.35,"t":"2026-10-13T19:45:00Z","v":942,"vw":142.348333},{"c":140.33,"h":140.41,"l":140.33,"n":3,"o":140.41,"t":"2026-10-14T13:15:00Z","v":271,"vw":140.37875},{"c":139.475,"h":140.66,"l":139.475,"n":46,"o":140.66,"t":"2026-10-14T13:30:00Z","v":6241,"vw":140.304991},{"c":139.24,"h":139.275,"l":139.085,"n":20,"o":139.275,"t":"2026-10-14T13:45:00Z","v":1634,"vw":139.15236},{"c":139.33,"h":139.3871,"l":139.2301,"n":12,"o":139.3871,"t":"2026-10-14T14:00:00Z","v":723,"vw":139.30367},{"c":139.485,"h":139.485,"l":139.33,"n":12,"o":139.33,"t":"2026-10-14T14:15:00Z","v":784,"vw":139.418},{"c":139.7,"h":139.7,"l":139.56,"n":18,"o":139.56,"t":"2026-10-14T14:30:00Z","v":2073,"vw":139.681009},{"c":140.11,"h":140.11,"l":139.51,"n":87,"o":139.78,"t":"2026-10-14T14:45:00Z","v":6986,"vw":139.633811},{"c":140.55,"h":140.55,"l":140.55,"n":5,"o":140.55,"t":"2026-10-14T15:00:00Z","v":104,"vw":140.55},{"c":140.545,"h":140.69,"l":140.5,"n":39,"o":140.5,"t":"2026-10-14T15:15:00Z","v":3144,"vw":140.580326},{"c":140.88,"h":140.88,"l":140.51,"n":45,"o":140.61,"t":"2026-10-14T15:30:00Z","v":2561,"vw":140.73294},{"c":141.05,"h":141.05,"l":141.05,"n":6,"o":141.05,"t":"2026-10-14T15:45:00Z","v":241,"vw":141.05},{"c":141.07,"h":141.07,"l":140.86,"n":11,"o":140.86,"t":"2026-10-14T16:00:00Z","v":221,"vw":140.965},{"c":140.93,"h":141.17,"l":140.9,"n":32,"o":141.12,"t":"2026-10-14T16:30:00Z","v":1772,"vw":141.015535},{"c":140.805,"h":140.965,"l":140.805,"n":18,"o":140.965,"t":"2026-10-14T16:45:00Z","v":1225,"vw":140.893362},{"c":140.72,"h":140.72,"l":140.72,"n":13,"o":140.72,"t":"2026-10-14T17:00:00Z","v":457,"vw":140.72},{"c":140.74,"h":140.91,"l":140.74,"n":14,"o":140.87,"t":"2026-10-14T17:15:00Z","v":969,"vw":140.826217},{"c":141.175,"h":141.175,"l":141.05,"n":22,"o":141.05,"t":"2026-10-14T17:30:00Z","v":781,"vw":141.083268},{"c":141.415,"h":141.43,"l":141.18,"n":35,"o":141.18,"t":"2026-10-14T17:45:00Z","v":1766,"vw":141.327},{"c":141.575,"h":141.575,"l":141.41,"n":16,"o":141.43,"t":"2026-10-14T18:00:00Z","v":1173,"vw":141.484951},{"c":141.63,"h":141.72,"l":141.59,"n":26,"o":141.59,"t":"2026-10-14T18:15:00Z","v":1626,"vw":141.653653},{"c":141.82,"h":141.82,"l":141.6,"n":40,"o":141.67,"t":"2026-10-14T18:30:00Z","v":1983,"vw":141.676396},{"c":141.875,"h":141.875,"l":141.83,"n":4,"o":141.83,"t":"2026-10-14T18:45:00Z","v":640,"vw":141.845},{"c":142.01,"h":142.04,"l":141.9,"n":25,"o":141.9,"t":"2026-10-14T19:00:00Z","v":1627,"vw":141.932936},{"c":141.7,"h":141.87,"l":141.67,"n":51,"o":141.79,"t":"2026-10-14T19:15:00Z","v":2248,"vw":141.788393},{"c":141.85,"h":141.85,"l":141.74,"n":21,"o":141.74,"t":"2026-10-14T19:30:00Z","v":1067,"vw":141.797308},{"c":142.13,"h":142.13,"l":141.75,"n":69,"o":142.06,"t":"2026-10-14T19:45:00Z","v":5089,"vw":142.023994},{"c":142.08,"h":142.08,"l":142.08,"n":6,"o":142.08,"t":"2026-10-14T20:00:00Z","v":152,"vw":142.08},{"c":144.18,"h":144.18,"l":144.11,"n":12,"o":144.11,"t":"2026-10-15T13:15:00Z","v":13108,"vw":144.152325},{"c":144.545,"h":145.035,"l":143.69,"n":44,"o":143.69,"t":"2026-10-15T13:30:00Z","v":6740,"vw":143.983457},{"c":144.9,"h":144.9,"l":144.47,"n":16,"o":144.49,"t":"2026-10-15T13:45:00Z","v":958,"vw":144.686629},{"c":144.54,"h":144.59,"l":144.22,"n":109,"o":144.4,"t":"2026-10-15T14:00:00Z","v":8826,"vw":144.376509},{"c":144.51,"h":144.52,"l":144.395,"n":27,"o":144.52,"t":"2026-10-15T14:15:00Z","v":2486,"vw":144.455368},{"c":144.54,"h":144.72,"l":144.54,"n":17,"o":144.68,"t":"2026-10-15T14:30:00Z","v":1202,"vw":144.626849},{"c":144.36,"h":144.525,"l":144.25,"n":26,"o":144.25,"t":"2026-10-15T14:45:00Z","v":2180,"vw":144.391819},{"c":144.02,"h":144.51,"l":144.02,"n":13,"o":144.45,"t":"2026-10-15T15:00:00Z","v":801,"vw":144.326},{"c":143.68,"h":143.78,"l":143.63,"n":12,"o":143.78,"t":"2026-10-15T15:15:00Z","v":743,"vw":143.692509},{"c":143.47,"h":143.55,"l":143.47,"n":8,"o":143.55,"t":"2026-10-15T15:30:00Z","v":431,"vw":143.523333},{"c":143.55,"h":143.78,"l":143.52,"n":15,"o":143.78,"t":"2026-10-15T15:45:00Z","v":909,"vw":143.626318},{"c":143.19,"h":143.19,"l":143.09,"n":7,"o":143.09,"t":"2026-10-15T16:00:00Z","v":806,"vw":143.118571},{"c":143.46,"h":143.46,"l":143.3,"n":8,"o":143.3,"t":"2026-10-15T16:15:00Z","v":1056,"vw":143.380338},{"c":143.75,"h":143.75,"l":143.75,"n":2,"o":143.75,"t":"2026-10-15T16:30:00Z","v":267,"vw":143.75},{"c":143.57,"h":143.67,"l":143.57,"n":22,"o":143.67,"t":"2026-10-15T16:45:00Z","v":1418,"vw":143.637442},{"c":143.47,"h":143.535,"l":143.38,"n":26,"o":143.455,"t":"2026-10-15T17:00:00Z","v":2145,"vw":143.472921},{"c":143.425,"h":143.425,"l":143.425,"n":3,"o":143.425,"t":"2026-10-15T17:15:00Z","v":257,"vw":143.425},{"c":143.4,"h":143.73,"l":143.4,"n":17,"o":143.71,"t":"2026-10-15T17:30:00Z","v":1560,"vw":143.593518},{"c":143.3982,"h":143.3982,"l":143.3982,"n":2,"o":143.3982,"t":"2026-10-15T17:45:00Z","v":187,"vw":143.3982},{"c":143.48,"h":143.48,"l":143.48,"n":10,"o":143.48,"t":"2026-10-15T18:00:00Z","v":949,"vw":143.48},{"c":143.71,"h":143.71,"l":143.6,"n":14,"o":143.6,"t":"2026-10-15T18:15:00Z","v":994,"vw":143.637728},{"c":143.72,"h":143.94,"l":143.72,"n":28,"o":143.93,"t":"2026-10-15T18:30:00Z","v":21656,"vw":143.897742},{"c":143.86,"h":143.92,"l":143.82,"n":7,"o":143.82,"t":"2026-10-15T18:45:00Z","v":800,"vw":143.874286},{"c":143.69,"h":143.73,"l":143.68,"n":17,"o":143.68,"t":"2026-10-15T19:00:00Z","v":712,"vw":143.711482},{"c":143.79,"h":143.79,"l":143.6407,"n":13,"o":143.785,"t":"2026-10-15T19:15:00Z","v":1092,"vw":143.744727},{"c":143.53,"h":143.66,"l":143.45,"n":55,"o":143.61,"t":"2026-10-15T19:30:00Z","v":4562,"vw":143.523229},{"c":143.52,"h":143.52,"l":143.485,"n":35,"o":143.515,"t":"2026-10-15T19:45:00Z","v":1704,"vw":143.511061},{"c":143.3,"h":143.3,"l":143.3,"n":1,"o":143.3,"t":"2026-10-16T12:00:00Z","v":100,"vw":143.3},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-16T12:15:00Z","v":100,"vw":142},{"c":144.66,"h":144.66,"l":143.56,"n":8,"o":143.56,"t":"2026-10-16T13:30:00Z","v":1576,"vw":143.687333},{"c":144.5,"h":145.085,"l":144.5,"n":25,"o":145.085,"t":"2026-10-16T14:00:00Z","v":1097,"vw":144.804167},{"c":144.635,"h":144.665,"l":144.615,"n":10,"o":144.62,"t":"2026-10-16T14:15:00Z","v":950,"vw":144.624091},{"c":144.96,"h":144.99,"l":144.95,"n":15,"o":144.98,"t":"2026-10-16T14:30:00Z","v":1204,"vw":144.967567},{"c":144.875,"h":144.875,"l":144.43,"n":19,"o":144.43,"t":"2026-10-16T14:45:00Z","v":1357,"vw":144.560814},{"c":145.565,"h":145.565,"l":145,"n":22,"o":145,"t":"2026-10-16T15:00:00Z","v":1981,"vw":145.294997},{"c":145.48,"h":145.51,"l":145.48,"n":14,"o":145.51,"t":"2026-10-16T15:15:00Z","v":1061,"vw":145.490827},{"c":145.23,"h":145.5,"l":145.23,"n":11,"o":145.5,"t":"2026-10-16T15:30:00Z","v":639,"vw":145.362927},{"c":145.14,"h":145.14,"l":145.14,"n":5,"o":145.14,"t":"2026-10-16T15:45:00Z","v":310,"vw":145.14},{"c":144.85,"h":145.01,"l":144.85,"n":25,"o":145.01,"t":"2026-10-16T16:00:00Z","v":1251,"vw":144.905507},{"c":144.47,"h":144.6799,"l":144.45,"n":16,"o":144.66,"t":"2026-10-16T16:15:00Z","v":1841,"vw":144.547271},{"c":144.52,"h":144.52,"l":144.51,"n":3,"o":144.51,"t":"2026-10-16T16:30:00Z","v":307,"vw":144.516667},{"c":144.2716,"h":144.4183,"l":144.2716,"n":17,"o":144.38,"t":"2026-10-16T16:45:00Z","v":1061,"vw":144.335292},{"c":144.23,"h":144.23,"l":144.23,"n":3,"o":144.23,"t":"2026-10-16T17:00:00Z","v":207,"vw":144.23},{"c":144.465,"h":144.465,"l":144.33,"n":9,"o":144.3399,"t":"2026-10-16T17:15:00Z","v":770,"vw":144.370907},{"c":144.66,"h":144.67,"l":144.63,"n":20,"o":144.67,"t":"2026-10-16T17:30:00Z","v":36526,"vw":144.64977},{"c":144.71,"h":144.71,"l":144.71,"n":8,"o":144.71,"t":"2026-10-16T17:45:00Z","v":1041,"vw":144.71},{"c":144.66,"h":144.7,"l":144.61,"n":11,"o":144.68,"t":"2026-10-16T18:00:00Z","v":1104,"vw":144.666484},{"c":144.77,"h":144.77,"l":144.73,"n":6,"o":144.73,"t":"2026-10-16T18:15:00Z","v":533,"vw":144.762},{"c":144.8405,"h":144.86,"l":144.8405,"n":4,"o":144.86,"t":"2026-10-16T18:30:00Z","v":308,"vw":144.847},{"c":145.17,"h":145.17,"l":145.16,"n":9,"o":145.16,"t":"2026-10-16T18:45:00Z","v":317,"vw":145.165},{"c":145.375,"h":145.44,"l":145.375,"n":9,"o":145.44,"t":"2026-10-16T19:00:00Z","v":578,"vw":145.423668},{"c":145.23,"h":145.46,"l":145.23,"n":31,"o":145.43,"t":"2026-10-16T19:15:00Z","v":2854,"vw":145.365896},{"c":145.43,"h":145.52,"l":145.26,"n":48,"o":145.27,"t":"2026-10-16T19:30:00Z","v":4450,"vw":145.350429},{"c":145.72,"h":145.75,"l":145.5,"n":441,"o":145.505,"t":"2026-10-16T19:45:00Z","v":66088,"vw":145.603894},{"c":145.69,"h":145.69,"l":145.69,"n":2,"o":145.69,"t":"2026-10-16T20:00:00Z","v":265,"vw":145.69},{"c":145.4,"h":145.51,"l":145,"n":25,"o":145,"t":"2026-10-19T13:30:00Z","v":1622,"vw":145.240643},{"c":144.9,"h":145.1,"l":144.9,"n":12,"o":145.1,"t":"2026-10-19T14:00:00Z","v":1090,"vw":144.950884},{"c":144.67,"h":144.85,"l":144.67,"n":9,"o":144.84,"t":"2026-10-19T14:15:00Z","v":913,"vw":144.815714},{"c":144.73,"h":144.92,"l":144.73,"n":34,"o":144.84,"t":"2026-10-19T14:30:00Z","v":2013,"vw":144.828234},{"c":144.72,"h":144.75,"l":144.5601,"n":19,"o":144.59,"t":"2026-10-19T14:45:00Z","v":1585,"vw":144.662083},{"c":144.81,"h":144.86,"l":144.695,"n":103,"o":144.8,"t":"2026-10-19T15:00:00Z","v":6934,"vw":144.798534},{"c":144.895,"h":145.025,"l":144.82,"n":54,"o":144.83,"t":"2026-10-19T15:15:00Z","v":3303,"vw":144.912017},{"c":144.9,"h":144.9,"l":144.73,"n":29,"o":144.9,"t":"2026-10-19T15:30:00Z","v":1365,"vw":144.876667},{"c":144.76,"h":144.92,"l":144.76,"n":24,"o":144.92,"t":"2026-10-19T15:45:00Z","v":1118,"vw":144.804762},{"c":144.72,"h":144.81,"l":144.72,"n":6,"o":144.81,"t":"2026-10-19T16:00:00Z","v":704,"vw":144.745714},{"c":144.66,"h":144.75,"l":144.62,"n":25,"o":144.75,"t":"2026-10-19T16:15:00Z","v":2834,"vw":144.646296},{"c":144.65,"h":144.65,"l":144.62,"n":9,"o":144.62,"t":"2026-10-19T16:30:00Z","v":604,"vw":144.639547},{"c":144.77,"h":144.79,"l":144.67,"n":24,"o":144.68,"t":"2026-10-19T16:45:00Z","v":1229,"vw":144.732851},{"c":144.7401,"h":144.78,"l":144.6775,"n":20,"o":144.78,"t":"2026-10-19T17:00:00Z","v":1363,"vw":144.749234},{"c":144.88,"h":144.88,"l":144.72,"n":11,"o":144.72,"t":"2026-10-19T17:15:00Z","v":1362,"vw":144.813798},{"c":144.87,"h":144.94,"l":144.87,"n":22,"o":144.94,"t":"2026-10-19T17:30:00Z","v":2343,"vw":144.904648},{"c":145.095,"h":145.095,"l":145,"n":15,"o":145,"t":"2026-10-19T17:45:00Z","v":644,"vw":145.053086},{"c":145.05,"h":145.13,"l":145.05,"n":31,"o":145.13,"t":"2026-10-19T18:00:00Z","v":1775,"vw":145.096193},{"c":145.29,"h":145.29,"l":145.2,"n":9,"o":145.2,"t":"2026-10-19T18:15:00Z","v":1047,"vw":145.266584},{"c":145.19,"h":145.2,"l":145.15,"n":20,"o":145.2,"t":"2026-10-19T18:30:00Z","v":1714,"vw":145.178906},{"c":145.205,"h":145.205,"l":145.205,"n":3,"o":145.205,"t":"2026-10-19T18:45:00Z","v":1025,"vw":145.205},{"c":145.05,"h":145.08,"l":145.025,"n":30,"o":145.08,"t":"2026-10-19T19:00:00Z","v":2852,"vw":145.051996},{"c":144.67,"h":144.9,"l":144.66,"n":17,"o":144.9,"t":"2026-10-19T19:15:00Z","v":1084,"vw":144.841138},{"c":144.75,"h":144.76,"l":144.53,"n":54,"o":144.62,"t":"2026-10-19T19:30:00Z","v":3315,"vw":144.687259},{"c":144.84,"h":144.89,"l":144.67,"n":118,"o":144.67,"t":"2026-10-19T19:45:00Z","v":9455,"vw":144.825531},{"c":144.76,"h":144.76,"l":144.76,"n":4,"o":144.76,"t":"2026-10-19T20:00:00Z","v":379,"vw":144.76},{"c":145.89,"h":145.9,"l":145.81,"n":11,"o":145.81,"t":"2026-10-20T13:15:00Z","v":4225,"vw":145.876185},{"c":146.88,"h":146.88,"l":145.55,"n":25,"o":145.55,"t":"2026-10-20T13:30:00Z","v":2052,"vw":145.895026},{"c":146.9,"h":147.3,"l":146.9,"n":22,"o":147.2,"t":"2026-10-20T13:45:00Z","v":2894,"vw":147.079364},{"c":146.09,"h":146.62,"l":145.92,"n":131,"o":146.62,"t":"2026-10-20T14:00:00Z","v":10838,"vw":146.316598},{"c":145.91,"h":146.28,"l":145.79,"n":58,"o":146.06,"t":"2026-10-20T14:15:00Z","v":5725,"vw":145.970496},{"c":146.16,"h":146.21,"l":145.925,"n":68,"o":145.925,"t":"2026-10-20T14:30:00Z","v":5724,"vw":146.089335},{"c":146.13,"h":146.33,"l":146.13,"n":28,"o":146.195,"t":"2026-10-20T14:45:00Z","v":3162,"vw":146.252236},{"c":145.82,"h":146.18,"l":145.805,"n":36,"o":146.18,"t":"2026-10-20T15:00:00Z","v":2897,"vw":145.961722},{"c":146.1,"h":146.17,"l":145.96,"n":44,"o":145.96,"t":"2026-10-20T15:15:00Z","v":4923,"vw":146.083658},{"c":146.3,"h":146.3,"l":146.2,"n":11,"o":146.2,"t":"2026-10-20T15:30:00Z","v":838,"vw":146.266015},{"c":146.13,"h":146.31,"l":146.09,"n":11,"o":146.31,"t":"2026-10-20T15:45:00Z","v":893,"vw":146.162092},{"c":146.06,"h":146.06,"l":146.05,"n":4,"o":146.05,"t":"2026-10-20T16:15:00Z","v":383,"vw":146.053086},{"c":146.11,"h":146.11,"l":146,"n":10,"o":146,"t":"2026-10-20T16:30:00Z","v":696,"vw":146.033528},{"c":146.18,"h":146.18,"l":146.17,"n":2,"o":146.17,"t":"2026-10-20T16:45:00Z","v":300,"vw":146.176667},{"c":146.11,"h":146.11,"l":146.11,"n":1,"o":146.11,"t":"2026-10-20T17:00:00Z","v":200,"vw":146.11},{"c":146.07,"h":146.07,"l":145.99,"n":7,"o":146.02,"t":"2026-10-20T17:15:00Z","v":384,"vw":146.021609},{"c":146.07,"h":146.07,"l":146.07,"n":4,"o":146.07,"t":"2026-10-20T17:30:00Z","v":114,"vw":146.07},{"c":146.23,"h":146.23,"l":146.17,"n":11,"o":146.17,"t":"2026-10-20T17:45:00Z","v":669,"vw":146.205},{"c":146.29,"h":146.29,"l":146.29,"n":8,"o":146.29,"t":"2026-10-20T18:00:00Z","v":368,"vw":146.29},{"c":146.29,"h":146.31,"l":146.22,"n":24,"o":146.22,"t":"2026-10-20T18:15:00Z","v":1639,"vw":146.273444},{"c":146.25,"h":146.44,"l":146.25,"n":187,"o":146.28,"t":"2026-10-20T18:30:00Z","v":20575,"vw":146.35562},{"c":146.28,"h":146.31,"l":146.2575,"n":25,"o":146.3,"t":"2026-10-20T18:45:00Z","v":2647,"vw":146.288663},{"c":146.28,"h":146.29,"l":146.22,"n":17,"o":146.29,"t":"2026-10-20T19:00:00Z","v":1671,"vw":146.270136},{"c":146.15,"h":146.22,"l":146.07,"n":23,"o":146.22,"t":"2026-10-20T19:15:00Z","v":2008,"vw":146.131061},{"c":146.42,"h":146.42,"l":146.13,"n":66,"o":146.13,"t":"2026-10-20T19:30:00Z","v":5640,"vw":146.249769},{"c":146.71,"h":146.71,"l":146.43,"n":41,"o":146.43,"t":"2026-10-20T19:45:00Z","v":2987,"vw":146.654231},{"c":146.63,"h":146.63,"l":146.63,"n":7,"o":146.63,"t":"2026-10-20T20:00:00Z","v":209,"vw":146.63},{"c":146.79,"h":146.79,"l":146.79,"n":16,"o":146.79,"t":"2026-10-21T13:30:00Z","v":1807,"vw":146.79},{"c":146.43,"h":146.505,"l":146.43,"n":17,"o":146.505,"t":"2026-10-21T13:45:00Z","v":1617,"vw":146.500313},{"c":146.59,"h":146.59,"l":146.065,"n":26,"o":146.18,"t":"2026-10-21T14:00:00Z","v":1400,"vw":146.332143},{"c":146.27,"h":146.63,"l":146.27,"n":7,"o":146.63,"t":"2026-10-21T14:15:00Z","v":691,"vw":146.414},{"c":146.84,"h":146.93,"l":146.68,"n":46,"o":146.68,"t":"2026-10-21T14:30:00Z","v":3156,"vw":146.841314},{"c":146.64,"h":146.93,"l":146.64,"n":60,"o":146.93,"t":"2026-10-21T14:45:00Z","v":3445,"vw":146.795398},{"c":146.55,"h":146.73,"l":146.51,"n":51,"o":146.55,"t":"2026-10-21T15:00:00Z","v":2412,"vw":146.586111},{"c":146.76,"h":146.77,"l":146.53,"n":7,"o":146.53,"t":"2026-10-21T15:15:00Z","v":517,"vw":146.69},{"c":146.73,"h":146.73,"l":146.67,"n":10,"o":146.67,"t":"2026-10-21T15:30:00Z","v":537,"vw":146.696667},{"c":146.84,"h":146.88,"l":146.801,"n":32,"o":146.815,"t":"2026-10-21T15:45:00Z","v":1898,"vw":146.835636},{"c":146.75,"h":146.92,"l":146.71,"n":66,"o":146.92,"t":"2026-10-21T16:00:00Z","v":4913,"vw":146.816288},{"c":146.82,"h":146.82,"l":146.81,"n":6,"o":146.81,"t":"2026-10-21T16:15:00Z","v":497,"vw":146.816667},{"c":146.72,"h":146.85,"l":146.69,"n":25,"o":146.83,"t":"2026-10-21T16:30:00Z","v":1955,"vw":146.779},{"c":146.63,"h":146.64,"l":146.46,"n":43,"o":146.62,"t":"2026-10-21T16:45:00Z","v":9346,"vw":146.583467},{"c":146.55,"h":146.7,"l":146.55,"n":45,"o":146.635,"t":"2026-10-21T17:00:00Z","v":4315,"vw":146.647073},{"c":146.39,"h":146.52,"l":146.37,"n":26,"o":146.52,"t":"2026-10-21T17:15:00Z","v":3310,"vw":146.463977},{"c":146.24,"h":146.36,"l":146.21,"n":54,"o":146.32,"t":"2026-10-21T17:30:00Z","v":4073,"vw":146.291313},{"c":146.18,"h":146.26,"l":146.14,"n":27,"o":146.26,"t":"2026-10-21T17:45:00Z","v":1465,"vw":146.211921},{"c":146.29,"h":146.29,"l":146.19,"n":8,"o":146.19,"t":"2026-10-21T18:00:00Z","v":492,"vw":146.236667},{"c":146.32,"h":146.32,"l":146.22,"n":16,"o":146.31,"t":"2026-10-21T18:15:00Z","v":1312,"vw":146.277137},{"c":146.51,"h":146.51,"l":146.27,"n":18,"o":146.27,"t":"2026-10-21T18:30:00Z","v":1707,"vw":146.388679},{"c":146.42,"h":146.6,"l":146.42,"n":49,"o":146.6,"t":"2026-10-21T18:45:00Z","v":4787,"vw":146.498791},{"c":146.45,"h":146.48,"l":146.31,"n":28,"o":146.31,"t":"2026-10-21T19:00:00Z","v":2128,"vw":146.451234},{"c":146.49,"h":146.58,"l":146.49,"n":5,"o":146.58,"t":"2026-10-21T19:15:00Z","v":427,"vw":146.5325},{"c":146.86,"h":146.86,"l":146.7,"n":14,"o":146.7,"t":"2026-10-21T19:30:00Z","v":2741,"vw":146.730679},{"c":146.76,"h":147.01,"l":146.75,"n":63,"o":146.8375,"t":"2026-10-21T19:45:00Z","v":2719,"vw":146.837411},{"c":146.8,"h":146.8,"l":146.8,"n":8,"o":146.8,"t":"2026-10-21T20:00:00Z","v":238,"vw":146.8},{"c":147,"h":147,"l":147,"n":1,"o":147,"t":"2026-10-22T11:45:00Z","v":100,"vw":147},{"c":147.06,"h":147.06,"l":147.06,"n":8,"o":147.06,"t":"2026-10-22T13:30:00Z","v":1366,"vw":147.06},{"c":148.0065,"h":148.0065,"l":147.91,"n":29,"o":148,"t":"2026-10-22T13:45:00Z","v":2093,"vw":147.970694},{"c":148.39,"h":148.39,"l":147.8074,"n":39,"o":147.8074,"t":"2026-10-22T14:00:00Z","v":1990,"vw":148.182365},{"c":148.36,"h":148.46,"l":148.21,"n":42,"o":148.38,"t":"2026-10-22T14:15:00Z","v":2356,"vw":148.361689},{"c":148.11,"h":148.17,"l":148.0114,"n":19,"o":148.17,"t":"2026-10-22T14:30:00Z","v":1486,"vw":148.069213}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0329426641206298,"strike":164.6028667939685,"iv":0.33147031251158865,"gamma":0.01684642398791092,"theta":-0.05783625095634398,"vega":0.09768186611839284,"rho":0.015971140124737406,"breakevenPct":11.832968373566352},{"delta":0.2,"premium":1.1892899386059959,"strike":158.7142012278801,"iv":0.2632135610795936,"gamma":0.0253780386414949,"theta":-0.05628446832673475,"vega":0.11736735520465623,"rho":0.021268628625498477,"breakevenPct":7.962656921535392},{"delta":0.25,"premium":1.3707244892056059,"strike":155.54275510794395,"iv":0.22636610250137246,"gamma":0.033490701914827635,"theta":-0.05589070803542836,"vega":0.1331718495925889,"rho":0.026569398987670086,"breakevenPct":5.943879276989758},{"delta":0.3,"premium":1.577947421027482,"strike":153.48035052648345,"iv":0.20379363900165573,"gamma":0.04068757286156699,"theta":-0.05598895578305273,"vega":0.14565548888277774,"rho":0.03190261185205872,"breakevenPct":4.691309126669991},{"delta":0.35,"premium":1.9995767608631883,"strike":152.26404892449855,"iv":0.20900926686167448,"gamma":0.04233418416107692,"theta":-0.06116172030693189,"vega":0.15456103876971056,"rho":0.03771549388151137,"breakevenPct":4.1547671901706344},{"delta":0.4,"premium":2.349398395721925,"strike":151.00267379679144,"iv":0.20402245989304812,"gamma":0.04539171122994653,"theta":-0.06280026737967914,"vega":0.1612874331550802,"rho":0.04329962107766247,"breakevenPct":3.5393101022978524},{"delta":0.45,"premium":2.911290322580645,"strike":149.96774193548387,"iv":0.21301290322580646,"gamma":0.044551612903225804,"theta":-0.06748387096774194,"vega":0.16524193548387098,"rho":0.04881919431579404,"breakevenPct":3.21992590511411},{"delta":0.5,"premium":3.3191144708423326,"strike":148.82721382289418,"iv":0.20646695464362852,"gamma":0.04627278617710583,"theta":-0.0668099352051836,"vega":0.16637904967602593,"rho":0.054316162800224985,"breakevenPct":2.7252233432830244},{"delta":0.55,"premium":3.916564039408868,"strike":147.71182266009853,"iv":0.20882980295566506,"gamma":0.04548620689655172,"theta":-0.06774433497536947,"vega":0.16507955665024632,"rho":0.05979353969881627,"breakevenPct":2.37552271926769},{"delta":0.6,"premium":4.868055555555555,"strike":146.4903381642512,"iv":0.22580193236714977,"gamma":0.04093937198067633,"theta":-0.07173937198067633,"vega":0.16105748792270533,"rho":0.06519142254206885,"breakevenPct":2.193230517727869},{"delta":0.65,"premium":5.585696821515893,"strike":145.27383863080684,"iv":0.22517383863080684,"gamma":0.039383374083129585,"theta":-0.06967506112469438,"vega":0.15447041564792174,"rho":0.07062058697467143,"breakevenPct":1.8564144570405279},{"delta":0.7,"premium":6.753351206434315,"strike":143.76407506702412,"iv":0.2376337801608579,"gamma":0.03499892761394102,"theta":-0.06985067024128687,"vega":0.14497104557640753,"rho":0.07584949862838129,"breakevenPct":1.6254312831398472},{"delta":0.75,"premium":7.75390625,"strike":142.328125,"iv":0.237278125,"gamma":0.0320875,"theta":-0.0652859375,"vega":0.13248749999999998,"rho":0.08114253870995383,"breakevenPct":1.3314639457160125},{"delta":0.8,"premium":9.214102564102566,"strike":140.51282051282053,"iv":0.24482051282051281,"gamma":0.02738461538461538,"theta":-0.06102564102564102,"vega":0.1168051282051282,"rho":0.08615688886798212,"breakevenPct":1.091704190752192},{"delta":0.85,"premium":11.605555555555556,"strike":137.82716049382717,"iv":0.26647530864197533,"gamma":0.020954320987654318,"theta":-0.056954320987654315,"vega":0.09727283950617283,"rho":0.09053859560228834,"breakevenPct":0.8930632971323285},{"delta":0.9,"premium":14.904895104895104,"strike":134.21678321678323,"iv":0.29037132867132864,"gamma":0.014468531468531469,"theta":-0.04939370629370629,"vega":0.07322587412587413,"rho":0.09420800442912904,"breakevenPct":0.6830587547622045}],"put":[{"delta":0.1,"premium":1.053156253765384,"strike":125.21041691769226,"iv":0.500188031274752,"gamma":0.008383441364827974,"theta":-0.060873582313118055,"vega":0.07356797455732376,"rho":-0.01328475932756021,"breakevenPct":16.172263409677356},{"delta":0.15,"premium":1.2142649796967504,"strike":134.57059918787002,"iv":0.35619187702723587,"gamma":0.01562112972829971,"theta":-0.05659767356533402,"vega":0.09775489049468299,"rho":-0.01983604239711931,"breakevenPct":9.96128944151424},{"delta":0.2,"premium":1.395653034306125,"strike":139.27537379074835,"iv":0.28686381970326735,"gamma":0.023286191749059878,"theta":-0.053688048975696255,"vega":0.11735718700281464,"rho":-0.026431178465782204,"breakevenPct":6.9072170978042005},{"delta":0.25,"premium":1.6473614731700108,"strike":141.9736147317001,"iv":0.2539728517764933,"gamma":0.029841065997228078,"theta":-0.0530628396213653,"vega":0.13324311782630638,"rho":-0.03300807059857261,"breakevenPct":5.255382311437391},{"delta":0.3,"premium":1.85,"strike":144,"iv":0.2251,"gamma":0.037,"theta":-0.0514,"vega":0.1452,"rho":-0.03932554394791189,"breakevenPct":4.024036189318755},{"delta":0.35,"premium":2.200806451612903,"strike":145.38709677419354,"iv":0.2161225806451613,"gamma":0.04099032258064516,"theta":-0.05170967741935484,"vega":0.15443870967741935,"rho":-0.0457471732549307,"breakevenPct":3.3243600549722254},{"delta":0.4,"premium":2.5828915662650602,"strike":146.60963855421687,"iv":0.20971060240963857,"gamma":0.04410698795180723,"theta":-0.051590361445783134,"vega":0.16110433734939758,"rho":-0.052146354694343,"breakevenPct":2.7569056863467702},{"delta":0.45,"premium":3.0320960698689956,"strike":147.73799126637556,"iv":0.20638340611353712,"gamma":0.04586419213973799,"theta":-0.051273799126637556,"vega":0.16504017467248908,"rho":-0.05852362466501377,"breakevenPct":2.298362570720049},{"delta":0.5,"premium":3.5161670235546034,"strike":148.813704496788,"iv":0.20343340471092078,"gamma":0.046913704496788014,"theta":-0.04999807280513919,"vega":0.16636959314775163,"rho":-0.064884778412944,"breakevenPct":1.8989011726194083},{"delta":0.55,"premium":4.088494623655914,"strike":149.88817204301074,"iv":0.2027111827956989,"gamma":0.0467447311827957,"theta":-0.04854537634408602,"vega":0.1651677419354839,"rho":-0.07125744218617598,"breakevenPct":1.559869408308135},{"delta":0.6,"premium":4.63695652173913,"strike":150.92753623188406,"iv":0.19843333333333335,"gamma":0.046607246376811594,"theta":-0.0451536231884058,"vega":0.16119710144927535,"rho":-0.07760667513609443,"breakevenPct":1.2284250150935776},{"delta":0.65,"premium":5.150877192982456,"strike":151.906432748538,"iv":0.19102982456140352,"gamma":0.046418713450292394,"theta":-0.04000526315789474,"vega":0.1544643274853801,"rho":-0.08393334369200388,"breakevenPct":0.9144854800111059},{"delta":0.7,"premium":5.94903846153846,"strike":153.0576923076923,"iv":0.19128461538461536,"gamma":0.04356923076923078,"theta":-0.03604230769230769,"vega":0.14507884615384617,"rho":-0.09033718697057315,"breakevenPct":0.6760827451530438},{"delta":0.75,"premium":6.982330827067669,"strike":154.38721804511277,"iv":0.19416616541353382,"gamma":0.039025563909774436,"theta":-0.03165375939849624,"vega":0.13223684210526315,"rho":-0.09685222981268209,"breakevenPct":0.4760737168016331},{"delta":0.8,"premium":7.7399159663865555,"strike":155.48739495798318,"iv":0.18566386554621847,"gamma":0.0360453781512605,"theta":-0.023811764705882345,"vega":0.11665882352941176,"rho":-0.10323084511045919,"breakevenPct":0.24476470758448082},{"delta":0.85,"premium":9.067049808429118,"strike":157.07662835249042,"iv":0.1856310344827586,"gamma":0.03001264367816092,"theta":-0.01664367816091954,"vega":0.0972383141762452,"rho":-0.10992191657919996,"breakevenPct":0.07504518620442165},{"delta":0.9,"premium":10.743295019157088,"strike":158.99233716475095,"iv":0.18390689655172415,"gamma":0.022828735632183905,"theta":-0.0077356321839080425,"vega":0.07319616858237546,"rho":-0.1168372729308051,"breakevenPct":0.09444673382705478}]},"raw":{"call":[{"delta":0.15,"premium":1.0329426641206298,"strike":164.6028667939685,"iv":0.33147031251158865,"gamma":0.01684642398791092,"theta":-0.05783625095634398,"vega":0.09768186611839284,"rho":0.015971140124737406,"breakevenPct":11.832968373566352},{"delta":0.2,"premium":1.1892899386059959,"strike":158.7142012278801,"iv":0.2632135610795936,"gamma":0.0253780386414949,"theta":-0.05628446832673475,"vega":0.11736735520465623,"rho":0.021268628625498477,"breakevenPct":7.962656921535392},{"delta":0.25,"premium":1.3707244892056059,"strike":155.54275510794395,"iv":0.22636610250137246,"gamma":0.033490701914827635,"theta":-0.05589070803542836,"vega":0.1331718495925889,"rho":0.026569398987670086,"breakevenPct":5.943879276989758},{"delta":0.3,"premium":1.577947421027482,"strike":153.48035052648345,"iv":0.20379363900165573,"gamma":0.04068757286156699,"theta":-0.05598895578305273,"vega":0.14565548888277774,"rho":0.03190261185205872,"breakevenPct":4.691309126669991},{"delta":0.35,"premium":1.9995767608631883,"strike":152.26404892449855,"iv":0.20900926686167448,"gamma":0.04233418416107692,"theta":-0.06116172030693189,"vega":0.15456103876971056,"rho":0.03771549388151137,"breakevenPct":4.1547671901706344},{"delta":0.4,"premium":2.349398395721925,"strike":151.00267379679144,"iv":0.20402245989304812,"gamma":0.04539171122994653,"theta":-0.06280026737967914,"vega":0.1612874331550802,"rho":0.04329962107766247,"breakevenPct":3.5393101022978524},{"delta":0.45,"premium":2.911290322580645,"strike":149.96774193548387,"iv":0.21301290322580646,"gamma":0.044551612903225804,"theta":-0.06748387096774194,"vega":0.16524193548387098,"rho":0.04881919431579404,"breakevenPct":3.21992590511411},{"delta":0.5,"premium":3.3191144708423326,"strike":148.82721382289418,"iv":0.20646695464362852,"gamma":0.04627278617710583,"theta":-0.0668099352051836,"vega":0.16637904967602593,"rho":0.054316162800224985,"breakevenPct":2.7252233432830244},{"delta":0.55,"premium":3.916564039408868,"strike":147.71182266009853,"iv":0.20882980295566506,"gamma":0.04548620689655172,"theta":-0.06774433497536947,"vega":0.16507955665024632,"rho":0.05979353969881627,"breakevenPct":2.37552271926769},{"delta":0.6,"premium":4.868055555555555,"strike":146.4903381642512,"iv":0.22580193236714977,"gamma":0.04093937198067633,"theta":-0.07173937198067633,"vega":0.16105748792270533,"rho":0.06519142254206885,"breakevenPct":2.193230517727869},{"delta":0.65,"premium":5.585696821515893,"strike":145.27383863080684,"iv":0.22517383863080684,"gamma":0.039383374083129585,"theta":-0.06967506112469438,"vega":0.15447041564792174,"rho":0.07062058697467143,"breakevenPct":1.8564144570405279},{"delta":0.7,"premium":6.753351206434315,"strike":143.76407506702412,"iv":0.2376337801608579,"gamma":0.03499892761394102,"theta":-0.06985067024128687,"vega":0.14497104557640753,"rho":0.07584949862838129,"breakevenPct":1.6254312831398472},{"delta":0.75,"premium":7.75390625,"strike":142.328125,"iv":0.237278125,"gamma":0.0320875,"theta":-0.0652859375,"vega":0.13248749999999998,"rho":0.08114253870995383,"breakevenPct":1.3314639457160125},{"delta":0.8,"premium":9.214102564102566,"strike":140.51282051282053,"iv":0.24482051282051281,"gamma":0.02738461538461538,"theta":-0.06102564102564102,"vega":0.1168051282051282,"rho":0.08615688886798212,"breakevenPct":1.091704190752192},{"delta":0.85,"premium":11.605555555555556,"strike":137.82716049382717,"iv":0.26647530864197533,"gamma":0.020954320987654318,"theta":-0.056954320987654315,"vega":0.09727283950617283,"rho":0.09053859560228834,"breakevenPct":0.8930632971323285},{"delta":0.9,"premium":14.904895104895104,"strike":134.21678321678323,"iv":0.29037132867132864,"gamma":0.014468531468531469,"theta":-0.04939370629370629,"vega":0.07322587412587413,"rho":0.09420800442912904,"breakevenPct":0.6830587547622045}],"put":[{"delta":0.1,"premium":1.053156253765384,"strike":125.21041691769226,"iv":0.500188031274752,"gamma":0.008383441364827974,"theta":-0.060873582313118055,"vega":0.07356797455732376,"rho":-0.01328475932756021,"breakevenPct":16.172263409677356},{"delta":0.15,"premium":1.2142649796967504,"strike":134.57059918787002,"iv":0.35619187702723587,"gamma":0.01562112972829971,"theta":-0.05659767356533402,"vega":0.09775489049468299,"rho":-0.01983604239711931,"breakevenPct":9.96128944151424},{"delta":0.2,"premium":1.395653034306125,"strike":139.27537379074835,"iv":0.28686381970326735,"gamma":0.023286191749059878,"theta":-0.053688048975696255,"vega":0.11735718700281464,"rho":-0.026431178465782204,"breakevenPct":6.9072170978042005},{"delta":0.25,"premium":1.6473614731700108,"strike":141.9736147317001,"iv":0.2539728517764933,"gamma":0.029841065997228078,"theta":-0.0530628396213653,"vega":0.13324311782630638,"rho":-0.03300807059857261,"breakevenPct":5.255382311437391},{"delta":0.3,"premium":1.85,"strike":144,"iv":0.2251,"gamma":0.037,"theta":-0.0514,"vega":0.1452,"rho":-0.03932554394791189,"breakevenPct":4.024036189318755},{"delta":0.35,"premium":2.200806451612903,"strike":145.38709677419354,"iv":0.2161225806451613,"gamma":0.04099032258064516,"theta":-0.05170967741935484,"vega":0.15443870967741935,"rho":-0.0457471732549307,"breakevenPct":3.3243600549722254},{"delta":0.4,"premium":2.5828915662650602,"strike":146.60963855421687,"iv":0.20971060240963857,"gamma":0.04410698795180723,"theta":-0.051590361445783134,"vega":0.16110433734939758,"rho":-0.052146354694343,"breakevenPct":2.7569056863467702},{"delta":0.45,"premium":3.0320960698689956,"strike":147.73799126637556,"iv":0.20638340611353712,"gamma":0.04586419213973799,"theta":-0.051273799126637556,"vega":0.16504017467248908,"rho":-0.05852362466501377,"breakevenPct":2.298362570720049},{"delta":0.5,"premium":3.5161670235546034,"strike":148.813704496788,"iv":0.20343340471092078,"gamma":0.046913704496788014,"theta":-0.04999807280513919,"vega":0.16636959314775163,"rho":-0.064884778412944,"breakevenPct":1.8989011726194083},{"delta":0.55,"premium":4.088494623655914,"strike":149.88817204301074,"iv":0.2027111827956989,"gamma":0.0467447311827957,"theta":-0.04854537634408602,"vega":0.1651677419354839,"rho":-0.07125744218617598,"breakevenPct":1.559869408308135},{"delta":0.6,"premium":4.63695652173913,"strike":150.92753623188406,"iv":0.19843333333333335,"gamma":0.046607246376811594,"theta":-0.0451536231884058,"vega":0.16119710144927535,"rho":-0.07760667513609443,"breakevenPct":1.2284250150935776},{"delta":0.65,"premium":5.150877192982456,"strike":151.906432748538,"iv":0.19102982456140352,"gamma":0.046418713450292394,"theta":-0.04000526315789474,"vega":0.1544643274853801,"rho":-0.08393334369200388,"breakevenPct":0.9144854800111059},{"delta":0.7,"premium":5.94903846153846,"strike":153.0576923076923,"iv":0.19128461538461536,"gamma":0.04356923076923078,"theta":-0.03604230769230769,"vega":0.14507884615384617,"rho":-0.09033718697057315,"breakevenPct":0.6760827451530438},{"delta":0.75,"premium":6.982330827067669,"strike":154.38721804511277,"iv":0.19416616541353382,"gamma":0.039025563909774436,"theta":-0.03165375939849624,"vega":0.13223684210526315,"rho":-0.09685222981268209,"breakevenPct":0.4760737168016331},{"delta":0.8,"premium":7.7399159663865555,"strike":155.48739495798318,"iv":0.18566386554621847,"gamma":0.0360453781512605,"theta":-0.023811764705882345,"vega":0.11665882352941176,"rho":-0.10323084511045919,"breakevenPct":0.24476470758448082},{"delta":0.85,"premium":9.067049808429118,"strike":157.07662835249042,"iv":0.1856310344827586,"gamma":0.03001264367816092,"theta":-0.01664367816091954,"vega":0.0972383141762452,"rho":-0.10992191657919996,"breakevenPct":0.07504518620442165},{"delta":0.9,"premium":10.743295019157088,"strike":158.99233716475095,"iv":0.18390689655172415,"gamma":0.022828735632183905,"theta":-0.0077356321839080425,"vega":0.07319616858237546,"rho":-0.1168372729308051,"breakevenPct":0.09444673382705478}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}