{"symbol":"IDA","url":"https://intraalpha.com/companies/IDA","capturedAt":"2026-10-22T23:20:10.313Z","state":"ready","quote":{"symbol":"IDA","last_price":142.06,"prev_close":138.59,"regular_close":142.06,"change":3.47,"change_pct":2.5038,"regular_change":3.47,"regular_change_pct":2.5038,"extended_change":0,"extended_change_pct":0,"bid":120,"ask":146,"bid_size":100,"ask_size":800,"volume":449203,"vwap":141.717335,"open":139.25,"high":142.14,"low":138.89,"close":142.06,"trade_count":10689,"last_trade_at":"2026-10-22T23:00:00.002931197Z","last_quote_at":"2026-10-22T22:59:56.786556779Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IDA","fetched_at":"2026-10-22T23:20:09.816022+00:00","name":"IDACORP Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"IDACORP, Inc. is dedicated to the generation, transmission, distribution, purchase and sale of electrical energy in the United States. The company is headquartered in Boise, Idaho.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8016329000,"ebitda":675752000,"pe_ratio":22.91,"peg_ratio":1.812,"book_value":67.27,"dividend_per_share":3.5,"dividend_yield":0.0254,"eps":6.05,"revenue_ttm":1802869000,"gross_profit_ttm":702583000,"profit_margin":0.188,"operating_margin_ttm":0.275,"return_on_assets_ttm":0.0243,"return_on_equity_ttm":0.0944,"quarterly_earnings_growth":0.017,"quarterly_revenue_growth":0.042,"analyst_target_price":153.22,"analyst_number":2,"beta":0.477,"fifty_two_week_high":153.97,"fifty_two_week_low":121.82,"fifty_day_ma":135.4,"two_hundred_day_ma":140.38,"shares_outstanding":57842000,"forward_pe":18.66,"price_to_sales":4.446,"price_to_book":1.997,"ev_to_revenue":6.36,"ev_to_ebitda":14.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:09.816022+00:00"},"optionObservedAt":"2026-10-22T19:55:08.456Z","bars":[{"c":137.54,"h":138.79,"l":137.54,"n":58,"o":138.79,"t":"2026-10-15T13:30:00Z","v":4762,"vw":138.640576},{"c":137.745,"h":137.995,"l":137.745,"n":39,"o":137.85,"t":"2026-10-15T13:35:00Z","v":2789,"vw":137.914307},{"c":137.56,"h":138.08,"l":137.43,"n":147,"o":137.725,"t":"2026-10-15T13:40:00Z","v":30153,"vw":137.689315},{"c":137.43,"h":137.43,"l":137.29,"n":34,"o":137.29,"t":"2026-10-15T13:45:00Z","v":896,"vw":137.333333},{"c":137.3075,"h":137.67,"l":137,"n":240,"o":137.345,"t":"2026-10-15T13:50:00Z","v":19668,"vw":137.125332},{"c":136.935,"h":137.39,"l":136.88,"n":350,"o":137.055,"t":"2026-10-15T13:55:00Z","v":46718,"vw":137.071264},{"c":136.18,"h":136.88,"l":136.1,"n":156,"o":136.85,"t":"2026-10-15T14:00:00Z","v":6615,"vw":136.569852},{"c":136.26,"h":136.84,"l":136.12,"n":65,"o":136.84,"t":"2026-10-15T14:05:00Z","v":1841,"vw":136.501616},{"c":136.26,"h":136.405,"l":136.03,"n":116,"o":136.405,"t":"2026-10-15T14:10:00Z","v":3073,"vw":136.213717},{"c":136.525,"h":136.97,"l":136.39,"n":165,"o":136.39,"t":"2026-10-15T14:15:00Z","v":7414,"vw":136.494996},{"c":136.575,"h":136.78,"l":136.575,"n":42,"o":136.62,"t":"2026-10-15T14:20:00Z","v":959,"vw":136.645},{"c":136.685,"h":136.84,"l":136.41,"n":122,"o":136.58,"t":"2026-10-15T14:25:00Z","v":3241,"vw":136.615},{"c":136.93,"h":136.93,"l":136.69,"n":45,"o":136.69,"t":"2026-10-15T14:30:00Z","v":892,"vw":136.739},{"c":136.91,"h":137.095,"l":136.8,"n":186,"o":136.8,"t":"2026-10-15T14:35:00Z","v":5340,"vw":136.963933},{"c":136.65,"h":136.91,"l":136.615,"n":100,"o":136.91,"t":"2026-10-15T14:40:00Z","v":2530,"vw":136.672981},{"c":136.67,"h":136.67,"l":136.47,"n":41,"o":136.615,"t":"2026-10-15T14:45:00Z","v":1655,"vw":136.53},{"c":136.4451,"h":136.4451,"l":136.445,"n":28,"o":136.445,"t":"2026-10-15T14:50:00Z","v":437,"vw":136.44505},{"c":136.365,"h":136.425,"l":136.29,"n":155,"o":136.425,"t":"2026-10-15T14:55:00Z","v":2430,"vw":136.36375},{"c":136.2825,"h":136.365,"l":136.24,"n":149,"o":136.365,"t":"2026-10-15T15:00:00Z","v":2513,"vw":136.290735},{"c":136.225,"h":136.295,"l":136.13,"n":180,"o":136.295,"t":"2026-10-15T15:05:00Z","v":3973,"vw":136.214531},{"c":136.52,"h":136.52,"l":136.32,"n":98,"o":136.34,"t":"2026-10-15T15:10:00Z","v":1486,"vw":136.373905},{"c":136.89,"h":136.89,"l":136.17,"n":173,"o":136.36,"t":"2026-10-15T15:15:00Z","v":6300,"vw":136.631955},{"c":136.61,"h":136.87,"l":136.49,"n":365,"o":136.83,"t":"2026-10-15T15:20:00Z","v":22648,"vw":136.708292},{"c":136.705,"h":136.78,"l":136.65,"n":185,"o":136.675,"t":"2026-10-15T15:25:00Z","v":8891,"vw":136.671736},{"c":136.605914,"h":136.83,"l":136.605914,"n":130,"o":136.705,"t":"2026-10-15T15:30:00Z","v":4314,"vw":136.691132},{"c":136.73,"h":136.85,"l":136.55,"n":177,"o":136.55,"t":"2026-10-15T15:35:00Z","v":10147,"vw":136.610493},{"c":136.83,"h":136.87,"l":136.7,"n":122,"o":136.73,"t":"2026-10-15T15:40:00Z","v":1865,"vw":136.753637},{"c":136.935,"h":136.98,"l":136.89,"n":157,"o":136.89,"t":"2026-10-15T15:45:00Z","v":1887,"vw":136.92903},{"c":136.67,"h":136.84,"l":136.62,"n":155,"o":136.79,"t":"2026-10-15T15:50:00Z","v":4497,"vw":136.709444},{"c":136.66,"h":136.675,"l":136.66,"n":50,"o":136.675,"t":"2026-10-15T15:55:00Z","v":737,"vw":136.668333},{"c":136.61,"h":136.655,"l":136.53,"n":143,"o":136.655,"t":"2026-10-15T16:00:00Z","v":2932,"vw":136.603056},{"c":136.515,"h":136.68,"l":136.39,"n":466,"o":136.68,"t":"2026-10-15T16:05:00Z","v":20551,"vw":136.571137},{"c":136.57,"h":136.695,"l":136.52,"n":97,"o":136.685,"t":"2026-10-15T16:10:00Z","v":4090,"vw":136.58617},{"c":136.55,"h":136.68,"l":136.4252,"n":134,"o":136.4252,"t":"2026-10-15T16:15:00Z","v":7278,"vw":136.561236},{"c":136.655,"h":136.74,"l":136.545,"n":153,"o":136.55,"t":"2026-10-15T16:20:00Z","v":8513,"vw":136.605673},{"c":136.72,"h":136.74,"l":136.6425,"n":96,"o":136.665,"t":"2026-10-15T16:25:00Z","v":1825,"vw":136.693611},{"c":136.615,"h":136.72,"l":136.52,"n":185,"o":136.67,"t":"2026-10-15T16:30:00Z","v":4788,"vw":136.584941},{"c":136.79,"h":136.79,"l":136.56,"n":107,"o":136.57,"t":"2026-10-15T16:35:00Z","v":1486,"vw":136.655},{"c":136.755,"h":136.755,"l":136.745,"n":18,"o":136.745,"t":"2026-10-15T16:40:00Z","v":353,"vw":136.75},{"c":136.7,"h":136.755,"l":136.66,"n":41,"o":136.755,"t":"2026-10-15T16:45:00Z","v":896,"vw":136.707},{"c":136.775,"h":136.79,"l":136.74,"n":101,"o":136.74,"t":"2026-10-15T16:50:00Z","v":2412,"vw":136.760417},{"c":136.77,"h":136.775,"l":136.77,"n":46,"o":136.775,"t":"2026-10-15T16:55:00Z","v":1394,"vw":136.770909},{"c":136.77,"h":136.77,"l":136.6747,"n":40,"o":136.77,"t":"2026-10-15T17:00:00Z","v":2043,"vw":136.744078},{"c":136.805,"h":136.805,"l":136.68,"n":52,"o":136.68,"t":"2026-10-15T17:05:00Z","v":2054,"vw":136.720683},{"c":136.759246,"h":136.8,"l":136.759246,"n":53,"o":136.8,"t":"2026-10-15T17:10:00Z","v":913,"vw":136.773446},{"c":136.78,"h":136.785,"l":136.7675,"n":13,"o":136.785,"t":"2026-10-15T17:15:00Z","v":544,"vw":136.7805},{"c":136.885,"h":136.9,"l":136.83,"n":188,"o":136.855,"t":"2026-10-15T17:20:00Z","v":4469,"vw":136.878125},{"c":136.81,"h":136.81,"l":136.81,"n":22,"o":136.81,"t":"2026-10-15T17:25:00Z","v":557,"vw":136.81},{"c":136.7,"h":136.85,"l":136.7,"n":87,"o":136.775,"t":"2026-10-15T17:30:00Z","v":1650,"vw":136.805},{"c":136.85,"h":136.91,"l":136.85,"n":82,"o":136.9,"t":"2026-10-15T17:35:00Z","v":1529,"vw":136.885235},{"c":136.855,"h":136.855,"l":136.855,"n":28,"o":136.855,"t":"2026-10-15T17:40:00Z","v":404,"vw":136.855},{"c":136.885,"h":136.885,"l":136.79,"n":135,"o":136.855,"t":"2026-10-15T17:45:00Z","v":4506,"vw":136.832223},{"c":136.82,"h":136.9,"l":136.73,"n":117,"o":136.9,"t":"2026-10-15T17:50:00Z","v":7692,"vw":136.793259},{"c":136.75,"h":136.825,"l":136.73,"n":124,"o":136.825,"t":"2026-10-15T17:55:00Z","v":2751,"vw":136.768571},{"c":136.67,"h":136.67,"l":136.55,"n":174,"o":136.66,"t":"2026-10-15T18:00:00Z","v":5009,"vw":136.636538},{"c":136.77,"h":136.86,"l":136.68,"n":200,"o":136.78,"t":"2026-10-15T18:05:00Z","v":5609,"vw":136.76917},{"c":136.785,"h":136.7925,"l":136.77,"n":82,"o":136.77,"t":"2026-10-15T18:10:00Z","v":1628,"vw":136.7795},{"c":136.735,"h":136.915,"l":136.735,"n":102,"o":136.79,"t":"2026-10-15T18:15:00Z","v":3163,"vw":136.833142},{"c":136.77,"h":136.87,"l":136.77,"n":37,"o":136.85,"t":"2026-10-15T18:20:00Z","v":911,"vw":136.83},{"c":136.89,"h":136.89,"l":136.85,"n":66,"o":136.85,"t":"2026-10-15T18:25:00Z","v":1757,"vw":136.86},{"c":136.82,"h":136.8467,"l":136.82,"n":45,"o":136.84,"t":"2026-10-15T18:30:00Z","v":821,"vw":136.833391},{"c":136.765,"h":136.92,"l":136.74,"n":205,"o":136.92,"t":"2026-10-15T18:40:00Z","v":5635,"vw":136.849835},{"c":136.5,"h":136.67,"l":136.5,"n":143,"o":136.66,"t":"2026-10-15T18:45:00Z","v":4348,"vw":136.621069},{"c":136.575,"h":136.59,"l":136.575,"n":24,"o":136.59,"t":"2026-10-15T18:50:00Z","v":652,"vw":136.586233},{"c":136.6089,"h":136.6089,"l":136.39,"n":147,"o":136.455,"t":"2026-10-15T18:55:00Z","v":4049,"vw":136.477192},{"c":136.5,"h":136.5,"l":136.5,"n":39,"o":136.5,"t":"2026-10-15T19:00:00Z","v":1052,"vw":136.5},{"c":136.7,"h":136.7,"l":136.495,"n":149,"o":136.495,"t":"2026-10-15T19:05:00Z","v":3675,"vw":136.571561},{"c":136.8,"h":136.8,"l":136.7,"n":58,"o":136.7,"t":"2026-10-15T19:10:00Z","v":686,"vw":136.746512},{"c":136.58,"h":136.81,"l":136.56,"n":236,"o":136.74,"t":"2026-10-15T19:15:00Z","v":5509,"vw":136.665259},{"c":136.76,"h":136.8,"l":136.58,"n":171,"o":136.58,"t":"2026-10-15T19:20:00Z","v":3025,"vw":136.678572},{"c":136.455,"h":136.765,"l":136.4,"n":269,"o":136.765,"t":"2026-10-15T19:25:00Z","v":4993,"vw":136.6275},{"c":136.56,"h":136.56,"l":136.39,"n":278,"o":136.47,"t":"2026-10-15T19:30:00Z","v":5583,"vw":136.47537},{"c":136.51,"h":136.55,"l":136.4,"n":268,"o":136.55,"t":"2026-10-15T19:35:00Z","v":8566,"vw":136.466739},{"c":136.47,"h":136.49,"l":136.4,"n":285,"o":136.49,"t":"2026-10-15T19:40:00Z","v":9075,"vw":136.446027},{"c":136.29,"h":136.57,"l":136.29,"n":463,"o":136.44,"t":"2026-10-15T19:45:00Z","v":10379,"vw":136.481514},{"c":136.57,"h":136.57,"l":136.21,"n":627,"o":136.39,"t":"2026-10-15T19:50:00Z","v":20501,"vw":136.427603},{"c":136.83,"h":136.87,"l":136.28,"n":1990,"o":136.55,"t":"2026-10-15T19:55:00Z","v":94245,"vw":136.624522},{"c":136.83,"h":136.83,"l":136.82,"n":24,"o":136.82,"t":"2026-10-15T20:00:00Z","v":451717,"vw":136.829959},{"c":136.83,"h":136.83,"l":136.83,"n":4,"o":136.83,"t":"2026-10-16T08:20:00Z","v":601,"vw":136.83},{"c":138.22,"h":138.65,"l":137.815,"n":43,"o":138.65,"t":"2026-10-16T13:30:00Z","v":8245,"vw":138.60127},{"c":138.23,"h":138.34,"l":137.82,"n":28,"o":137.82,"t":"2026-10-16T13:35:00Z","v":927,"vw":138.13},{"c":138.3,"h":138.3,"l":138.1,"n":62,"o":138.1,"t":"2026-10-16T13:40:00Z","v":1789,"vw":138.218986},{"c":138.6,"h":138.6,"l":138.41,"n":64,"o":138.41,"t":"2026-10-16T13:45:00Z","v":1837,"vw":138.530879},{"c":138.805,"h":138.805,"l":138.61,"n":176,"o":138.725,"t":"2026-10-16T13:50:00Z","v":4099,"vw":138.70994},{"c":138.645,"h":138.825,"l":138.44,"n":141,"o":138.4775,"t":"2026-10-16T13:55:00Z","v":3979,"vw":138.627642},{"c":138.15,"h":138.645,"l":138.15,"n":173,"o":138.6425,"t":"2026-10-16T14:00:00Z","v":5615,"vw":138.475063},{"c":137.89,"h":138.3,"l":137.76,"n":276,"o":138.27,"t":"2026-10-16T14:05:00Z","v":8730,"vw":137.942061},{"c":138.04,"h":138.04,"l":137.88,"n":80,"o":137.88,"t":"2026-10-16T14:10:00Z","v":1768,"vw":137.967255},{"c":138.16,"h":138.16,"l":137.91,"n":152,"o":138.04,"t":"2026-10-16T14:15:00Z","v":5337,"vw":138.01451},{"c":137.88,"h":138.14,"l":137.88,"n":159,"o":138.1,"t":"2026-10-16T14:20:00Z","v":4667,"vw":138.048565},{"c":138.23,"h":138.29,"l":137.87,"n":152,"o":137.87,"t":"2026-10-16T14:25:00Z","v":4379,"vw":138.106},{"c":138.115,"h":138.2,"l":138.115,"n":167,"o":138.17,"t":"2026-10-16T14:30:00Z","v":6918,"vw":138.194584},{"c":138.015,"h":138.06,"l":138.015,"n":70,"o":138.05,"t":"2026-10-16T14:35:00Z","v":1512,"vw":138.049},{"c":137.72,"h":138.13,"l":137.72,"n":240,"o":138,"t":"2026-10-16T14:40:00Z","v":5935,"vw":137.836347},{"c":137.76,"h":137.94,"l":137.73,"n":194,"o":137.795,"t":"2026-10-16T14:45:00Z","v":8663,"vw":137.822537},{"c":137.97,"h":137.97,"l":137.745,"n":142,"o":137.755,"t":"2026-10-16T14:50:00Z","v":4412,"vw":137.878037},{"c":137.835,"h":137.985,"l":137.79,"n":194,"o":137.985,"t":"2026-10-16T14:55:00Z","v":4097,"vw":137.845978},{"c":137.97,"h":138.05,"l":137.95,"n":126,"o":137.95,"t":"2026-10-16T15:00:00Z","v":3071,"vw":137.995342},{"c":138.15,"h":138.25,"l":138.04,"n":105,"o":138.04,"t":"2026-10-16T15:05:00Z","v":2191,"vw":138.1475},{"c":138.16,"h":138.16,"l":138.155,"n":97,"o":138.155,"t":"2026-10-16T15:10:00Z","v":1014,"vw":138.15625},{"c":138.385,"h":138.385,"l":138.08,"n":190,"o":138.16,"t":"2026-10-16T15:15:00Z","v":3896,"vw":138.221708},{"c":138.365,"h":138.41,"l":138.32,"n":127,"o":138.36,"t":"2026-10-16T15:20:00Z","v":3478,"vw":138.347444},{"c":138.53,"h":138.56,"l":138.45,"n":114,"o":138.45,"t":"2026-10-16T15:30:00Z","v":3486,"vw":138.487857},{"c":138.58,"h":138.92,"l":138.58,"n":140,"o":138.74,"t":"2026-10-16T15:35:00Z","v":4203,"vw":138.710153},{"c":138.5,"h":138.56,"l":138.5,"n":45,"o":138.56,"t":"2026-10-16T15:40:00Z","v":943,"vw":138.534},{"c":138.41,"h":138.51,"l":138.35,"n":82,"o":138.51,"t":"2026-10-16T15:45:00Z","v":1440,"vw":138.425083},{"c":138.42,"h":138.425,"l":138.24,"n":131,"o":138.31,"t":"2026-10-16T15:50:00Z","v":4187,"vw":138.351239},{"c":138.48,"h":138.49,"l":138.48,"n":32,"o":138.49,"t":"2026-10-16T15:55:00Z","v":704,"vw":138.485731},{"c":138.185,"h":138.51,"l":138.185,"n":131,"o":138.48,"t":"2026-10-16T16:00:00Z","v":3389,"vw":138.377059},{"c":138.42,"h":138.42,"l":138.34,"n":64,"o":138.34,"t":"2026-10-16T16:05:00Z","v":1607,"vw":138.37},{"c":138.31,"h":138.475,"l":138.31,"n":97,"o":138.44,"t":"2026-10-16T16:10:00Z","v":2641,"vw":138.377347},{"c":138.27,"h":138.28,"l":138.26,"n":36,"o":138.27,"t":"2026-10-16T16:15:00Z","v":1064,"vw":138.268889},{"c":138.21,"h":138.34,"l":138.21,"n":162,"o":138.29,"t":"2026-10-16T16:20:00Z","v":4466,"vw":138.283129},{"c":138.27,"h":138.34,"l":138.25,"n":69,"o":138.25,"t":"2026-10-16T16:25:00Z","v":1857,"vw":138.27625},{"c":138.33,"h":138.34,"l":138.33,"n":17,"o":138.33,"t":"2026-10-16T16:30:00Z","v":470,"vw":138.333333},{"c":138.25,"h":138.255,"l":138.25,"n":44,"o":138.25,"t":"2026-10-16T16:35:00Z","v":1042,"vw":138.25125},{"c":138.27,"h":138.33,"l":138.23,"n":53,"o":138.23,"t":"2026-10-16T16:40:00Z","v":2158,"vw":138.283338},{"c":138.17,"h":138.27,"l":138.17,"n":169,"o":138.23,"t":"2026-10-16T16:45:00Z","v":3509,"vw":138.214167},{"c":138.24,"h":138.24,"l":138.145,"n":94,"o":138.15,"t":"2026-10-16T16:50:00Z","v":3148,"vw":138.195288},{"c":138.27,"h":138.355,"l":138.27,"n":88,"o":138.29,"t":"2026-10-16T16:55:00Z","v":2191,"vw":138.324},{"c":138.2,"h":138.255,"l":138.18,"n":123,"o":138.23,"t":"2026-10-16T17:00:00Z","v":2883,"vw":138.213963},{"c":138.27,"h":138.27,"l":138.27,"n":17,"o":138.27,"t":"2026-10-16T17:05:00Z","v":503,"vw":138.27},{"c":138.3,"h":138.3,"l":138.25,"n":47,"o":138.28,"t":"2026-10-16T17:10:00Z","v":1260,"vw":138.27875},{"c":138.24,"h":138.27,"l":138.23,"n":60,"o":138.23,"t":"2026-10-16T17:15:00Z","v":1059,"vw":138.242},{"c":138.328,"h":138.44,"l":138.24,"n":188,"o":138.3,"t":"2026-10-16T17:20:00Z","v":4817,"vw":138.326608},{"c":138.41,"h":138.41,"l":138.3,"n":79,"o":138.39,"t":"2026-10-16T17:25:00Z","v":3009,"vw":138.35},{"c":138.3516,"h":138.42,"l":138.3,"n":102,"o":138.42,"t":"2026-10-16T17:30:00Z","v":4017,"vw":138.348488},{"c":138.47,"h":138.47,"l":138.33,"n":103,"o":138.35,"t":"2026-10-16T17:35:00Z","v":2292,"vw":138.383339},{"c":138.66,"h":138.66,"l":138.52,"n":80,"o":138.52,"t":"2026-10-16T17:40:00Z","v":1188,"vw":138.612},{"c":138.59,"h":138.715,"l":138.59,"n":71,"o":138.715,"t":"2026-10-16T17:45:00Z","v":1647,"vw":138.626667},{"c":138.63,"h":138.63,"l":138.59,"n":37,"o":138.59,"t":"2026-10-16T17:50:00Z","v":562,"vw":138.61},{"c":138.67,"h":138.67,"l":138.62,"n":146,"o":138.62,"t":"2026-10-16T17:55:00Z","v":2562,"vw":138.643477},{"c":138.59,"h":138.65,"l":138.515,"n":133,"o":138.65,"t":"2026-10-16T18:00:00Z","v":4118,"vw":138.594985},{"c":138.455,"h":138.595,"l":138.455,"n":117,"o":138.595,"t":"2026-10-16T18:05:00Z","v":2406,"vw":138.5005},{"c":138.42,"h":138.46,"l":138.42,"n":65,"o":138.46,"t":"2026-10-16T18:10:00Z","v":1484,"vw":138.451429},{"c":138.5275,"h":138.6,"l":138.36,"n":106,"o":138.36,"t":"2026-10-16T18:15:00Z","v":2827,"vw":138.458789},{"c":138.33,"h":138.465,"l":138.3,"n":117,"o":138.42,"t":"2026-10-16T18:20:00Z","v":2981,"vw":138.36071},{"c":138.26,"h":138.3,"l":138.26,"n":81,"o":138.3,"t":"2026-10-16T18:25:00Z","v":1842,"vw":138.292},{"c":138.285,"h":138.36,"l":138.22,"n":105,"o":138.275,"t":"2026-10-16T18:30:00Z","v":1969,"vw":138.284579},{"c":138.37,"h":138.46,"l":138.33,"n":159,"o":138.37,"t":"2026-10-16T18:35:00Z","v":3367,"vw":138.379231},{"c":138.47,"h":138.47,"l":138.37,"n":48,"o":138.37,"t":"2026-10-16T18:40:00Z","v":1144,"vw":138.452014},{"c":138.41,"h":138.475,"l":138.41,"n":49,"o":138.475,"t":"2026-10-16T18:45:00Z","v":1152,"vw":138.4425},{"c":138.46,"h":138.535,"l":138.35,"n":152,"o":138.36,"t":"2026-10-16T18:50:00Z","v":3782,"vw":138.461217},{"c":138.465,"h":138.465,"l":138.4,"n":113,"o":138.43,"t":"2026-10-16T18:55:00Z","v":1621,"vw":138.431667},{"c":138.33,"h":138.42,"l":138.22,"n":214,"o":138.42,"t":"2026-10-16T19:00:00Z","v":5512,"vw":138.346458},{"c":138.4,"h":138.54,"l":138.335,"n":169,"o":138.335,"t":"2026-10-16T19:05:00Z","v":5794,"vw":138.416237},{"c":138.48,"h":138.48,"l":138.415,"n":72,"o":138.43,"t":"2026-10-16T19:10:00Z","v":1606,"vw":138.435636},{"c":138.375,"h":138.47,"l":138.34,"n":290,"o":138.445,"t":"2026-10-16T19:15:00Z","v":7691,"vw":138.390928},{"c":138.455,"h":138.46,"l":138.38,"n":164,"o":138.38,"t":"2026-10-16T19:20:00Z","v":4196,"vw":138.4348},{"c":138.51,"h":138.51,"l":138.46,"n":204,"o":138.47,"t":"2026-10-16T19:25:00Z","v":4192,"vw":138.476364},{"c":138.53,"h":138.58,"l":138.41,"n":389,"o":138.52,"t":"2026-10-16T19:30:00Z","v":11018,"vw":138.511969},{"c":138.5,"h":138.53,"l":138.48,"n":60,"o":138.48,"t":"2026-10-16T19:35:00Z","v":1186,"vw":138.5075},{"c":138.66,"h":138.66,"l":138.46,"n":420,"o":138.5,"t":"2026-10-16T19:40:00Z","v":12044,"vw":138.561669},{"c":138.52,"h":138.72,"l":138.51,"n":399,"o":138.6,"t":"2026-10-16T19:45:00Z","v":13977,"vw":138.601125},{"c":138.56,"h":138.68,"l":138.48,"n":427,"o":138.5,"t":"2026-10-16T19:50:00Z","v":13065,"vw":138.570074},{"c":138.3,"h":138.65,"l":138.28,"n":1556,"o":138.57,"t":"2026-10-16T19:55:00Z","v":62255,"vw":138.465287},{"c":138.3,"h":138.39,"l":138.3,"n":36,"o":138.39,"t":"2026-10-16T20:00:00Z","v":194098,"vw":138.301192},{"c":138.3,"h":138.3,"l":138.3,"n":1,"o":138.3,"t":"2026-10-16T20:20:00Z","v":214,"vw":138.3},{"c":138.19,"h":138.19,"l":137.77,"n":13,"o":137.77,"t":"2026-10-19T13:30:00Z","v":3680,"vw":137.781752},{"c":138.24,"h":138.24,"l":137.635,"n":50,"o":137.635,"t":"2026-10-19T13:35:00Z","v":2287,"vw":137.9625},{"c":137.94,"h":138.225,"l":137.94,"n":50,"o":137.97,"t":"2026-10-19T13:40:00Z","v":1820,"vw":138.007099},{"c":137.77,"h":137.83,"l":137.77,"n":17,"o":137.83,"t":"2026-10-19T13:45:00Z","v":528,"vw":137.786997},{"c":137.58,"h":137.59,"l":137.24,"n":106,"o":137.45,"t":"2026-10-19T14:00:00Z","v":3788,"vw":137.477501},{"c":137.5,"h":137.685,"l":137.41,"n":103,"o":137.685,"t":"2026-10-19T14:10:00Z","v":3523,"vw":137.493182},{"c":137.6,"h":137.6,"l":137.41,"n":85,"o":137.41,"t":"2026-10-19T14:15:00Z","v":2693,"vw":137.438923},{"c":137.08,"h":137.49,"l":137,"n":108,"o":137.37,"t":"2026-10-19T14:20:00Z","v":2935,"vw":137.209833},{"c":137.09,"h":137.09,"l":136.95,"n":43,"o":136.95,"t":"2026-10-19T14:25:00Z","v":1469,"vw":137.046481},{"c":136.845,"h":137.09,"l":136.74,"n":98,"o":137.09,"t":"2026-10-19T14:30:00Z","v":3208,"vw":136.91325},{"c":136.83,"h":136.83,"l":136.73,"n":16,"o":136.73,"t":"2026-10-19T14:35:00Z","v":337,"vw":136.78},{"c":136.87,"h":136.87,"l":136.63,"n":73,"o":136.81,"t":"2026-10-19T14:40:00Z","v":2016,"vw":136.743175},{"c":136.68,"h":136.725,"l":136.58,"n":73,"o":136.725,"t":"2026-10-19T14:45:00Z","v":1468,"vw":136.642331},{"c":136.67,"h":136.67,"l":136.54,"n":84,"o":136.63,"t":"2026-10-19T14:50:00Z","v":2728,"vw":136.609038},{"c":136.77,"h":136.77,"l":136.635,"n":82,"o":136.675,"t":"2026-10-19T14:55:00Z","v":1235,"vw":136.68875},{"c":136.9,"h":136.905,"l":136.6179,"n":76,"o":136.6179,"t":"2026-10-19T15:00:00Z","v":2246,"vw":136.811168},{"c":136.815,"h":136.815,"l":136.815,"n":11,"o":136.815,"t":"2026-10-19T15:05:00Z","v":276,"vw":136.815},{"c":137.01,"h":137.01,"l":136.7,"n":97,"o":136.82,"t":"2026-10-19T15:10:00Z","v":2439,"vw":136.842067},{"c":136.915,"h":137.04,"l":136.86,"n":137,"o":136.86,"t":"2026-10-19T15:15:00Z","v":4261,"vw":136.900964},{"c":136.62,"h":136.73,"l":136.62,"n":55,"o":136.72,"t":"2026-10-19T15:20:00Z","v":1250,"vw":136.702},{"c":136.84,"h":136.855,"l":136.64,"n":185,"o":136.855,"t":"2026-10-19T15:25:00Z","v":7190,"vw":136.741036},{"c":136.78,"h":136.8,"l":136.72,"n":123,"o":136.74,"t":"2026-10-19T15:30:00Z","v":4520,"vw":136.778234},{"c":136.82,"h":136.87,"l":136.67,"n":104,"o":136.67,"t":"2026-10-19T15:35:00Z","v":3848,"vw":136.827931},{"c":136.69,"h":136.8,"l":136.69,"n":75,"o":136.8,"t":"2026-10-19T15:40:00Z","v":1158,"vw":136.738},{"c":136.65,"h":136.685,"l":136.58,"n":89,"o":136.59,"t":"2026-10-19T15:45:00Z","v":1196,"vw":136.62625},{"c":136.7,"h":136.7,"l":136.59,"n":89,"o":136.645,"t":"2026-10-19T15:50:00Z","v":1241,"vw":136.65875},{"c":136.7749,"h":136.775,"l":136.7749,"n":20,"o":136.775,"t":"2026-10-19T15:55:00Z","v":593,"vw":136.774967},{"c":136.64,"h":136.7625,"l":136.64,"n":90,"o":136.74,"t":"2026-10-19T16:00:00Z","v":1195,"vw":136.717235},{"c":136.755,"h":136.755,"l":136.755,"n":14,"o":136.755,"t":"2026-10-19T16:05:00Z","v":216,"vw":136.755},{"c":136.735,"h":136.75,"l":136.675,"n":29,"o":136.71,"t":"2026-10-19T16:10:00Z","v":864,"vw":136.709},{"c":136.69,"h":136.7,"l":136.635,"n":76,"o":136.7,"t":"2026-10-19T16:15:00Z","v":1542,"vw":136.662901},{"c":136.705,"h":136.705,"l":136.695,"n":45,"o":136.695,"t":"2026-10-19T16:20:00Z","v":1186,"vw":136.703333},{"c":136.575,"h":136.72,"l":136.55,"n":185,"o":136.67,"t":"2026-10-19T16:25:00Z","v":8187,"vw":136.599508},{"c":136.49,"h":136.57,"l":136.48,"n":145,"o":136.57,"t":"2026-10-19T16:30:00Z","v":5710,"vw":136.525094},{"c":136.45,"h":136.45,"l":136.45,"n":23,"o":136.45,"t":"2026-10-19T16:35:00Z","v":363,"vw":136.45},{"c":136.545,"h":136.595,"l":136.53,"n":135,"o":136.57,"t":"2026-10-19T16:40:00Z","v":5262,"vw":136.562258},{"c":136.45,"h":136.55,"l":136.42,"n":64,"o":136.55,"t":"2026-10-19T16:45:00Z","v":1941,"vw":136.473333},{"c":136.395,"h":136.395,"l":136.395,"n":24,"o":136.395,"t":"2026-10-19T16:50:00Z","v":613,"vw":136.395},{"c":136.435,"h":136.435,"l":136.35,"n":96,"o":136.35,"t":"2026-10-19T16:55:00Z","v":1563,"vw":136.38},{"c":136.495,"h":136.495,"l":136.435,"n":22,"o":136.435,"t":"2026-10-19T17:00:00Z","v":428,"vw":136.465},{"c":136.45,"h":136.45,"l":136.435,"n":45,"o":136.435,"t":"2026-10-19T17:05:00Z","v":1725,"vw":136.437308},{"c":136.46,"h":136.525,"l":136.46,"n":81,"o":136.465,"t":"2026-10-19T17:15:00Z","v":2928,"vw":136.48221},{"c":136.55,"h":136.55,"l":136.45,"n":65,"o":136.525,"t":"2026-10-19T17:20:00Z","v":1633,"vw":136.4875},{"c":136.62,"h":136.62,"l":136.555,"n":46,"o":136.555,"t":"2026-10-19T17:25:00Z","v":928,"vw":136.565833},{"c":136.56,"h":136.6,"l":136.535,"n":79,"o":136.6,"t":"2026-10-19T17:30:00Z","v":1328,"vw":136.579},{"c":136.53,"h":136.53,"l":136.34,"n":118,"o":136.47,"t":"2026-10-19T17:35:00Z","v":3622,"vw":136.473013},{"c":136.405,"h":136.43,"l":136.39,"n":47,"o":136.43,"t":"2026-10-19T17:40:00Z","v":928,"vw":136.408},{"c":136.44,"h":136.46,"l":136.44,"n":53,"o":136.45,"t":"2026-10-19T17:45:00Z","v":723,"vw":136.4475},{"c":136.47,"h":136.47,"l":136.32,"n":114,"o":136.38,"t":"2026-10-19T17:50:00Z","v":3663,"vw":136.396842},{"c":136.4025,"h":136.4025,"l":136.36,"n":58,"o":136.4,"t":"2026-10-19T17:55:00Z","v":2100,"vw":136.378929},{"c":136.405,"h":136.46,"l":136.4,"n":82,"o":136.405,"t":"2026-10-19T18:00:00Z","v":2937,"vw":136.419773},{"c":136.385,"h":136.39,"l":136.3,"n":68,"o":136.39,"t":"2026-10-19T18:05:00Z","v":1815,"vw":136.324091},{"c":136.4,"h":136.4,"l":136.26,"n":183,"o":136.31,"t":"2026-10-19T18:10:00Z","v":4512,"vw":136.330979},{"c":136.325,"h":136.325,"l":136.325,"n":21,"o":136.325,"t":"2026-10-19T18:15:00Z","v":776,"vw":136.325},{"c":136.2,"h":136.325,"l":136.2,"n":75,"o":136.325,"t":"2026-10-19T18:20:00Z","v":1586,"vw":136.261874},{"c":136.27,"h":136.28,"l":136.23,"n":100,"o":136.23,"t":"2026-10-19T18:25:00Z","v":3760,"vw":136.261787},{"c":136.22,"h":136.22,"l":136.13,"n":108,"o":136.2,"t":"2026-10-19T18:30:00Z","v":2222,"vw":136.176364},{"c":136.3,"h":136.3,"l":136.255,"n":43,"o":136.255,"t":"2026-10-19T18:35:00Z","v":683,"vw":136.2775},{"c":136.18,"h":136.295,"l":136.17,"n":93,"o":136.295,"t":"2026-10-19T18:40:00Z","v":1399,"vw":136.208155},{"c":136.115,"h":136.21,"l":136.1,"n":134,"o":136.21,"t":"2026-10-19T18:45:00Z","v":2113,"vw":136.149444},{"c":136.04,"h":136.15,"l":135.98,"n":240,"o":136.02,"t":"2026-10-19T18:50:00Z","v":8370,"vw":136.057221},{"c":136.06,"h":136.23,"l":136.04,"n":1087,"o":136.07,"t":"2026-10-19T18:55:00Z","v":19793,"vw":136.136022},{"c":136.085,"h":136.1351,"l":136.05,"n":71,"o":136.05,"t":"2026-10-19T19:00:00Z","v":2580,"vw":136.08055},{"c":135.99,"h":136.02,"l":135.99,"n":111,"o":136.02,"t":"2026-10-19T19:05:00Z","v":1696,"vw":136.01},{"c":136,"h":136.03,"l":135.955,"n":295,"o":135.96,"t":"2026-10-19T19:10:00Z","v":7521,"vw":135.992504},{"c":135.91,"h":135.9851,"l":135.89,"n":160,"o":135.9851,"t":"2026-10-19T19:15:00Z","v":3679,"vw":135.95264},{"c":135.82,"h":135.9,"l":135.78,"n":220,"o":135.83,"t":"2026-10-19T19:20:00Z","v":5112,"vw":135.84375},{"c":135.56,"h":135.77,"l":135.56,"n":294,"o":135.74,"t":"2026-10-19T19:25:00Z","v":6667,"vw":135.695},{"c":135.5775,"h":135.5775,"l":135.32,"n":503,"o":135.45,"t":"2026-10-19T19:30:00Z","v":16015,"vw":135.454022},{"c":135.435,"h":135.54,"l":135.4,"n":206,"o":135.53,"t":"2026-10-19T19:35:00Z","v":5172,"vw":135.469737},{"c":135.615,"h":135.62,"l":135.46,"n":436,"o":135.46,"t":"2026-10-19T19:40:00Z","v":13765,"vw":135.571429},{"c":136.09,"h":136.105,"l":135.595,"n":373,"o":135.62,"t":"2026-10-19T19:45:00Z","v":9299,"vw":135.703211},{"c":136.28,"h":136.4,"l":136.03,"n":514,"o":136.08,"t":"2026-10-19T19:50:00Z","v":14859,"vw":136.247099},{"c":136.02,"h":136.32,"l":135.94,"n":1556,"o":136.25,"t":"2026-10-19T19:55:00Z","v":61022,"vw":136.081369},{"c":136.07,"h":136.07,"l":136.07,"n":30,"o":136.07,"t":"2026-10-19T20:00:00Z","v":416886,"vw":136.07},{"c":137.25,"h":137.925,"l":136.8,"n":16,"o":137.3,"t":"2026-10-20T13:30:00Z","v":3951,"vw":137.335227},{"c":138.505,"h":138.505,"l":138.21,"n":18,"o":138.21,"t":"2026-10-20T13:40:00Z","v":439,"vw":138.323333},{"c":138.76,"h":138.76,"l":138.76,"n":17,"o":138.76,"t":"2026-10-20T13:45:00Z","v":243,"vw":138.76},{"c":138.4,"h":138.855,"l":138.4,"n":69,"o":138.64,"t":"2026-10-20T13:50:00Z","v":1637,"vw":138.619738},{"c":137.68,"h":138.34,"l":137.66,"n":56,"o":138.34,"t":"2026-10-20T13:55:00Z","v":1668,"vw":137.910588},{"c":137.985,"h":138.13,"l":137.985,"n":51,"o":138.13,"t":"2026-10-20T14:00:00Z","v":803,"vw":138.013637},{"c":138,"h":138,"l":138,"n":15,"o":138,"t":"2026-10-20T14:05:00Z","v":271,"vw":138},{"c":137.97,"h":137.97,"l":137.97,"n":9,"o":137.97,"t":"2026-10-20T14:10:00Z","v":231,"vw":137.97},{"c":138.52,"h":138.61,"l":138.19,"n":159,"o":138.3,"t":"2026-10-20T14:15:00Z","v":5478,"vw":138.428918},{"c":138.67,"h":138.67,"l":138.43,"n":148,"o":138.47,"t":"2026-10-20T14:20:00Z","v":5730,"vw":138.492056},{"c":138.5,"h":138.765,"l":138.38,"n":112,"o":138.765,"t":"2026-10-20T14:25:00Z","v":2265,"vw":138.4975},{"c":138.65,"h":138.66,"l":138.5,"n":303,"o":138.565,"t":"2026-10-20T14:30:00Z","v":8595,"vw":138.518304},{"c":138.77,"h":138.77,"l":138.73,"n":53,"o":138.73,"t":"2026-10-20T14:35:00Z","v":1092,"vw":138.75},{"c":138.655,"h":138.68,"l":138.64,"n":49,"o":138.68,"t":"2026-10-20T14:40:00Z","v":814,"vw":138.658333},{"c":138.71,"h":138.74,"l":138.71,"n":40,"o":138.74,"t":"2026-10-20T14:45:00Z","v":895,"vw":138.728},{"c":138.63,"h":138.765,"l":138.61,"n":54,"o":138.765,"t":"2026-10-20T14:50:00Z","v":943,"vw":138.712748},{"c":138.825,"h":138.825,"l":138.61,"n":45,"o":138.61,"t":"2026-10-20T14:55:00Z","v":749,"vw":138.7175},{"c":138.52,"h":138.64,"l":138.52,"n":63,"o":138.64,"t":"2026-10-20T15:00:00Z","v":1400,"vw":138.595},{"c":138.57,"h":138.575,"l":138.37,"n":90,"o":138.5213,"t":"2026-10-20T15:05:00Z","v":2278,"vw":138.500894},{"c":138.585,"h":138.6,"l":138.585,"n":34,"o":138.595,"t":"2026-10-20T15:10:00Z","v":603,"vw":138.59125},{"c":138.78,"h":138.78,"l":138.71,"n":80,"o":138.72,"t":"2026-10-20T15:15:00Z","v":2572,"vw":138.73875},{"c":138.9,"h":139.03,"l":138.72,"n":196,"o":138.88,"t":"2026-10-20T15:20:00Z","v":12945,"vw":138.864229},{"c":138.6242,"h":138.94,"l":138.6242,"n":43,"o":138.91,"t":"2026-10-20T15:25:00Z","v":2622,"vw":138.8478},{"c":138.84,"h":138.9099,"l":138.745,"n":36,"o":138.9099,"t":"2026-10-20T15:30:00Z","v":1352,"vw":138.824586},{"c":138.865,"h":138.94,"l":138.8,"n":120,"o":138.83,"t":"2026-10-20T15:35:00Z","v":4783,"vw":138.866176},{"c":138.64,"h":138.68,"l":138.64,"n":27,"o":138.68,"t":"2026-10-20T15:40:00Z","v":899,"vw":138.66},{"c":138.755,"h":138.755,"l":138.755,"n":13,"o":138.755,"t":"2026-10-20T15:45:00Z","v":171,"vw":138.755},{"c":138.85,"h":138.91,"l":138.84,"n":62,"o":138.84,"t":"2026-10-20T15:50:00Z","v":1461,"vw":138.880492},{"c":138.86,"h":138.92,"l":138.86,"n":40,"o":138.92,"t":"2026-10-20T15:55:00Z","v":705,"vw":138.88},{"c":138.72,"h":138.86,"l":138.72,"n":81,"o":138.86,"t":"2026-10-20T16:00:00Z","v":1736,"vw":138.756},{"c":138.71,"h":138.71,"l":138.69,"n":16,"o":138.69,"t":"2026-10-20T16:10:00Z","v":345,"vw":138.7},{"c":138.69,"h":138.69,"l":138.57,"n":123,"o":138.57,"t":"2026-10-20T16:15:00Z","v":2908,"vw":138.668261},{"c":138.74,"h":138.74,"l":138.54,"n":97,"o":138.7,"t":"2026-10-20T16:20:00Z","v":2932,"vw":138.615555},{"c":138.57,"h":138.61,"l":138.57,"n":63,"o":138.61,"t":"2026-10-20T16:25:00Z","v":1500,"vw":138.577778},{"c":138.6,"h":138.6,"l":138.6,"n":11,"o":138.6,"t":"2026-10-20T16:30:00Z","v":260,"vw":138.6},{"c":138.69,"h":138.69,"l":138.535,"n":59,"o":138.535,"t":"2026-10-20T16:40:00Z","v":1527,"vw":138.603945},{"c":138.795,"h":138.795,"l":138.585,"n":102,"o":138.63,"t":"2026-10-20T16:45:00Z","v":3467,"vw":138.634504},{"c":138.67,"h":138.76,"l":138.67,"n":136,"o":138.74,"t":"2026-10-20T16:50:00Z","v":3461,"vw":138.709672},{"c":138.75,"h":138.75,"l":138.74,"n":25,"o":138.74,"t":"2026-10-20T16:55:00Z","v":443,"vw":138.745},{"c":138.705,"h":138.705,"l":138.705,"n":35,"o":138.705,"t":"2026-10-20T17:00:00Z","v":1186,"vw":138.705},{"c":138.71,"h":138.74,"l":138.63,"n":154,"o":138.7,"t":"2026-10-20T17:05:00Z","v":4170,"vw":138.692489},{"c":138.72,"h":138.735,"l":138.65,"n":54,"o":138.73,"t":"2026-10-20T17:10:00Z","v":2600,"vw":138.697515},{"c":138.69,"h":138.7,"l":138.63,"n":60,"o":138.695,"t":"2026-10-20T17:15:00Z","v":1243,"vw":138.665},{"c":138.71,"h":138.71,"l":138.62,"n":73,"o":138.64,"t":"2026-10-20T17:20:00Z","v":1767,"vw":138.640601},{"c":138.76,"h":138.76,"l":138.76,"n":13,"o":138.76,"t":"2026-10-20T17:25:00Z","v":151,"vw":138.76},{"c":138.68,"h":138.695,"l":138.54,"n":104,"o":138.695,"t":"2026-10-20T17:30:00Z","v":3401,"vw":138.675423},{"c":138.76,"h":138.76,"l":138.76,"n":6,"o":138.76,"t":"2026-10-20T17:35:00Z","v":133,"vw":138.76},{"c":138.75,"h":138.75,"l":138.68,"n":47,"o":138.69,"t":"2026-10-20T17:40:00Z","v":866,"vw":138.696},{"c":138.77,"h":138.77,"l":138.65,"n":76,"o":138.76,"t":"2026-10-20T17:45:00Z","v":1823,"vw":138.7125},{"c":138.74,"h":138.77,"l":138.65,"n":173,"o":138.66,"t":"2026-10-20T17:50:00Z","v":6654,"vw":138.724512},{"c":138.79,"h":138.79,"l":138.69,"n":73,"o":138.7,"t":"2026-10-20T17:55:00Z","v":1828,"vw":138.735791},{"c":138.86,"h":138.86,"l":138.77,"n":83,"o":138.845,"t":"2026-10-20T18:00:00Z","v":1648,"vw":138.790625},{"c":138.81,"h":138.98,"l":138.81,"n":83,"o":138.885,"t":"2026-10-20T18:05:00Z","v":3012,"vw":138.885868},{"c":138.82,"h":138.82,"l":138.71,"n":181,"o":138.81,"t":"2026-10-20T18:10:00Z","v":7921,"vw":138.745475},{"c":138.75,"h":138.87,"l":138.73,"n":144,"o":138.83,"t":"2026-10-20T18:15:00Z","v":4550,"vw":138.838226},{"c":138.75,"h":138.75,"l":138.66,"n":94,"o":138.66,"t":"2026-10-20T18:20:00Z","v":2241,"vw":138.696729},{"c":138.65,"h":138.65,"l":138.65,"n":29,"o":138.65,"t":"2026-10-20T18:25:00Z","v":461,"vw":138.65},{"c":138.66,"h":138.66,"l":138.66,"n":18,"o":138.66,"t":"2026-10-20T18:30:00Z","v":353,"vw":138.66},{"c":138.62,"h":138.81,"l":138.54,"n":164,"o":138.665,"t":"2026-10-20T18:35:00Z","v":6786,"vw":138.678403},{"c":138.515,"h":138.56,"l":138.515,"n":51,"o":138.56,"t":"2026-10-20T18:40:00Z","v":698,"vw":138.5375},{"c":138.62,"h":138.62,"l":138.52,"n":64,"o":138.52,"t":"2026-10-20T18:45:00Z","v":749,"vw":138.573333},{"c":138.63,"h":138.63,"l":138.58,"n":56,"o":138.59,"t":"2026-10-20T18:50:00Z","v":1291,"vw":138.602754},{"c":138.53,"h":138.58,"l":138.53,"n":51,"o":138.58,"t":"2026-10-20T18:55:00Z","v":1165,"vw":138.563333},{"c":138.49,"h":138.58,"l":138.4693,"n":121,"o":138.515,"t":"2026-10-20T19:00:00Z","v":5040,"vw":138.541816},{"c":138.49,"h":138.53,"l":138.49,"n":72,"o":138.53,"t":"2026-10-20T19:05:00Z","v":1023,"vw":138.522},{"c":138.59,"h":138.59,"l":138.47,"n":69,"o":138.47,"t":"2026-10-20T19:10:00Z","v":1249,"vw":138.543333},{"c":138.5076,"h":138.52,"l":138.44,"n":194,"o":138.52,"t":"2026-10-20T19:15:00Z","v":6644,"vw":138.480699},{"c":138.41,"h":138.44,"l":138.41,"n":125,"o":138.42,"t":"2026-10-20T19:20:00Z","v":1882,"vw":138.422425},{"c":138.341,"h":138.36,"l":138.341,"n":77,"o":138.36,"t":"2026-10-20T19:25:00Z","v":1567,"vw":138.3505},{"c":138.3,"h":138.415,"l":138.3,"n":228,"o":138.39,"t":"2026-10-20T19:30:00Z","v":4842,"vw":138.358728},{"c":138.3,"h":138.3,"l":138.2524,"n":132,"o":138.2524,"t":"2026-10-20T19:35:00Z","v":2454,"vw":138.278071},{"c":138.36,"h":138.4,"l":138.29,"n":229,"o":138.3,"t":"2026-10-20T19:40:00Z","v":7327,"vw":138.365233},{"c":138.135,"h":138.4,"l":138.13,"n":334,"o":138.4,"t":"2026-10-20T19:45:00Z","v":7813,"vw":138.275285},{"c":138.03,"h":138.11,"l":137.901,"n":337,"o":138.11,"t":"2026-10-20T19:50:00Z","v":9130,"vw":137.978894},{"c":138.04,"h":138.09,"l":137.781,"n":1082,"o":137.98,"t":"2026-10-20T19:55:00Z","v":31444,"vw":137.946952},{"c":138.04,"h":138.04,"l":138.04,"n":42,"o":138.04,"t":"2026-10-20T20:00:00Z","v":96177,"vw":138.04},{"c":138.79,"h":139.38,"l":138.72,"n":36,"o":138.72,"t":"2026-10-21T13:30:00Z","v":3812,"vw":138.746118},{"c":138.32,"h":138.32,"l":138.32,"n":13,"o":138.32,"t":"2026-10-21T13:35:00Z","v":183,"vw":138.32},{"c":138.49,"h":139.11,"l":138.265,"n":97,"o":138.47,"t":"2026-10-21T13:40:00Z","v":4545,"vw":138.720185},{"c":139.18,"h":139.18,"l":138.365,"n":57,"o":138.9,"t":"2026-10-21T13:45:00Z","v":2205,"vw":138.951545},{"c":138.785,"h":138.84,"l":138.365,"n":54,"o":138.365,"t":"2026-10-21T13:50:00Z","v":1518,"vw":138.688763},{"c":138.6,"h":138.61,"l":138.6,"n":72,"o":138.61,"t":"2026-10-21T13:55:00Z","v":4026,"vw":138.609439},{"c":138.6,"h":138.62,"l":138.24,"n":59,"o":138.62,"t":"2026-10-21T14:00:00Z","v":1117,"vw":138.549286},{"c":138.665,"h":138.97,"l":138.61,"n":55,"o":138.61,"t":"2026-10-21T14:05:00Z","v":1356,"vw":138.812155},{"c":138.69,"h":138.94,"l":138.56,"n":33,"o":138.56,"t":"2026-10-21T14:10:00Z","v":623,"vw":138.726309},{"c":138.72,"h":138.97,"l":138.56,"n":200,"o":138.7,"t":"2026-10-21T14:15:00Z","v":8993,"vw":138.684227},{"c":138.57,"h":138.82,"l":138.55,"n":56,"o":138.82,"t":"2026-10-21T14:20:00Z","v":2736,"vw":138.656962},{"c":138.36,"h":138.37,"l":138.36,"n":22,"o":138.37,"t":"2026-10-21T14:25:00Z","v":1094,"vw":138.367449},{"c":138.47,"h":138.515,"l":138.47,"n":31,"o":138.515,"t":"2026-10-21T14:30:00Z","v":815,"vw":138.484851},{"c":138.89,"h":138.9,"l":138.585,"n":124,"o":138.585,"t":"2026-10-21T14:35:00Z","v":2870,"vw":138.748499},{"c":138.895,"h":138.895,"l":138.86,"n":50,"o":138.895,"t":"2026-10-21T14:40:00Z","v":1122,"vw":138.873761},{"c":138.87,"h":139,"l":138.87,"n":34,"o":138.975,"t":"2026-10-21T14:45:00Z","v":658,"vw":138.948333},{"c":138.93,"h":138.995,"l":138.93,"n":104,"o":138.95,"t":"2026-10-21T14:50:00Z","v":2413,"vw":138.9615},{"c":138.84,"h":138.93,"l":138.84,"n":104,"o":138.88,"t":"2026-10-21T14:55:00Z","v":2453,"vw":138.856207},{"c":138.9,"h":138.9,"l":138.8,"n":37,"o":138.8,"t":"2026-10-21T15:00:00Z","v":1612,"vw":138.876923},{"c":138.685,"h":138.71,"l":138.685,"n":13,"o":138.71,"t":"2026-10-21T15:05:00Z","v":832,"vw":138.691402},{"c":138.357,"h":138.49,"l":138.357,"n":22,"o":138.49,"t":"2026-10-21T15:10:00Z","v":633,"vw":138.4235},{"c":138.65,"h":138.65,"l":138.48,"n":80,"o":138.48,"t":"2026-10-21T15:20:00Z","v":1884,"vw":138.564504},{"c":138.52,"h":138.64,"l":138.52,"n":44,"o":138.59,"t":"2026-10-21T15:25:00Z","v":1270,"vw":138.574286},{"c":138.34,"h":138.58,"l":138.34,"n":73,"o":138.49,"t":"2026-10-21T15:30:00Z","v":1742,"vw":138.448609},{"c":138.49,"h":138.49,"l":138.36,"n":29,"o":138.36,"t":"2026-10-21T15:35:00Z","v":510,"vw":138.425},{"c":138.46,"h":138.46,"l":138.46,"n":17,"o":138.46,"t":"2026-10-21T15:45:00Z","v":362,"vw":138.46},{"c":138.66,"h":138.66,"l":138.53,"n":69,"o":138.53,"t":"2026-10-21T15:55:00Z","v":1248,"vw":138.605},{"c":138.72,"h":138.73,"l":138.58,"n":68,"o":138.58,"t":"2026-10-21T16:00:00Z","v":1921,"vw":138.662778},{"c":138.86,"h":138.86,"l":138.77,"n":28,"o":138.77,"t":"2026-10-21T16:05:00Z","v":560,"vw":138.805},{"c":138.91,"h":138.91,"l":138.84,"n":20,"o":138.905,"t":"2026-10-21T16:10:00Z","v":668,"vw":138.891547},{"c":138.9,"h":138.9,"l":138.9,"n":21,"o":138.9,"t":"2026-10-21T16:15:00Z","v":463,"vw":138.9},{"c":138.925,"h":138.97,"l":138.92,"n":51,"o":138.92,"t":"2026-10-21T16:20:00Z","v":802,"vw":138.939022},{"c":139.06,"h":139.06,"l":138.93,"n":87,"o":138.93,"t":"2026-10-21T16:25:00Z","v":1853,"vw":138.985415},{"c":139,"h":139,"l":139,"n":33,"o":139,"t":"2026-10-21T16:30:00Z","v":397,"vw":139},{"c":139.13,"h":139.13,"l":139.0373,"n":57,"o":139.0373,"t":"2026-10-21T16:35:00Z","v":1343,"vw":139.098178},{"c":139.12,"h":139.12,"l":139,"n":53,"o":139.11,"t":"2026-10-21T16:40:00Z","v":1353,"vw":139.07435},{"c":138.99,"h":139.065,"l":138.99,"n":82,"o":139.065,"t":"2026-10-21T16:45:00Z","v":7547,"vw":139.052059},{"c":138.84,"h":138.93,"l":138.84,"n":83,"o":138.93,"t":"2026-10-21T16:50:00Z","v":1766,"vw":138.911421},{"c":138.91,"h":138.91,"l":138.91,"n":14,"o":138.91,"t":"2026-10-21T16:55:00Z","v":229,"vw":138.91},{"c":138.92,"h":138.92,"l":138.91,"n":16,"o":138.91,"t":"2026-10-21T17:00:00Z","v":559,"vw":138.918047},{"c":139.035,"h":139.035,"l":138.92,"n":127,"o":138.92,"t":"2026-10-21T17:05:00Z","v":3046,"vw":138.973121},{"c":139.05,"h":139.09,"l":139.01,"n":86,"o":139.09,"t":"2026-10-21T17:10:00Z","v":2814,"vw":139.064331},{"c":138.97,"h":139.03,"l":138.97,"n":43,"o":139.03,"t":"2026-10-21T17:15:00Z","v":2372,"vw":138.973167},{"c":138.93,"h":138.93,"l":138.93,"n":19,"o":138.93,"t":"2026-10-21T17:20:00Z","v":450,"vw":138.93},{"c":139.09,"h":139.09,"l":138.99,"n":154,"o":138.99,"t":"2026-10-21T17:25:00Z","v":5545,"vw":139.029499},{"c":138.91,"h":139.04,"l":138.91,"n":95,"o":139.04,"t":"2026-10-21T17:30:00Z","v":2445,"vw":138.99875},{"c":138.93,"h":138.93,"l":138.9175,"n":25,"o":138.9175,"t":"2026-10-21T17:35:00Z","v":710,"vw":138.927159},{"c":138.99,"h":139,"l":138.98,"n":65,"o":139,"t":"2026-10-21T17:40:00Z","v":2378,"vw":138.99063},{"c":139.055,"h":139.055,"l":138.96,"n":74,"o":138.96,"t":"2026-10-21T17:45:00Z","v":4043,"vw":139.035203},{"c":139.13,"h":139.14,"l":139.08,"n":122,"o":139.11,"t":"2026-10-21T17:50:00Z","v":3341,"vw":139.111838},{"c":138.965,"h":139.1,"l":138.93,"n":103,"o":139.1,"t":"2026-10-21T17:55:00Z","v":7541,"vw":138.977555},{"c":139,"h":139,"l":138.88,"n":109,"o":138.91,"t":"2026-10-21T18:00:00Z","v":3360,"vw":138.917793},{"c":138.995,"h":139.07,"l":138.99,"n":39,"o":138.99,"t":"2026-10-21T18:05:00Z","v":1183,"vw":139.007766},{"c":139.01,"h":139.03,"l":139.01,"n":45,"o":139.015,"t":"2026-10-21T18:10:00Z","v":990,"vw":139.015},{"c":138.96,"h":139.005,"l":138.95,"n":72,"o":139.005,"t":"2026-10-21T18:15:00Z","v":1932,"vw":138.956962},{"c":139.11,"h":139.11,"l":138.96,"n":79,"o":138.96,"t":"2026-10-21T18:20:00Z","v":2983,"vw":139.040012},{"c":139.055,"h":139.13,"l":139.01,"n":96,"o":139.11,"t":"2026-10-21T18:25:00Z","v":2048,"vw":139.080607},{"c":139.07,"h":139.13,"l":139.05,"n":59,"o":139.11,"t":"2026-10-21T18:30:00Z","v":1590,"vw":139.078634},{"c":139,"h":139.13,"l":139,"n":90,"o":139.05,"t":"2026-10-21T18:35:00Z","v":2331,"vw":139.048905},{"c":138.96,"h":139.02,"l":138.96,"n":27,"o":138.96,"t":"2026-10-21T18:40:00Z","v":1830,"vw":139.0125},{"c":138.985,"h":139.09,"l":138.97,"n":144,"o":139.02,"t":"2026-10-21T18:45:00Z","v":4983,"vw":139.013661},{"c":138.88,"h":138.99,"l":138.88,"n":59,"o":138.99,"t":"2026-10-21T18:50:00Z","v":2093,"vw":138.905455},{"c":138.6901,"h":138.845,"l":138.6901,"n":109,"o":138.83,"t":"2026-10-21T18:55:00Z","v":2827,"vw":138.761853},{"c":138.79,"h":138.81,"l":138.67,"n":112,"o":138.78,"t":"2026-10-21T19:00:00Z","v":2130,"vw":138.718499},{"c":138.72,"h":138.8,"l":138.69,"n":131,"o":138.705,"t":"2026-10-21T19:05:00Z","v":4019,"vw":138.756834},{"c":138.83,"h":138.83,"l":138.66,"n":154,"o":138.67,"t":"2026-10-21T19:10:00Z","v":3906,"vw":138.721869},{"c":138.825,"h":138.93,"l":138.82,"n":218,"o":138.82,"t":"2026-10-21T19:15:00Z","v":5198,"vw":138.87813},{"c":138.89,"h":138.92,"l":138.865,"n":113,"o":138.92,"t":"2026-10-21T19:20:00Z","v":2884,"vw":138.887563},{"c":138.92,"h":139.01,"l":138.9,"n":173,"o":138.9,"t":"2026-10-21T19:25:00Z","v":7015,"vw":138.95191},{"c":138.97,"h":139.04,"l":138.8,"n":382,"o":139,"t":"2026-10-21T19:30:00Z","v":11243,"vw":138.916567},{"c":138.9,"h":138.99,"l":138.73,"n":455,"o":138.97,"t":"2026-10-21T19:35:00Z","v":12254,"vw":138.867933},{"c":139.02,"h":139.02,"l":138.805,"n":477,"o":138.82,"t":"2026-10-21T19:40:00Z","v":12349,"vw":138.888899},{"c":138.91,"h":138.99,"l":138.885,"n":545,"o":138.915,"t":"2026-10-21T19:45:00Z","v":12052,"vw":138.926045},{"c":139,"h":139,"l":138.86,"n":545,"o":138.86,"t":"2026-10-21T19:50:00Z","v":17575,"vw":138.923866},{"c":138.63,"h":139,"l":138.565,"n":1318,"o":139,"t":"2026-10-21T19:55:00Z","v":43952,"vw":138.719185},{"c":138.59,"h":138.66,"l":138.59,"n":38,"o":138.66,"t":"2026-10-21T20:00:00Z","v":111973,"vw":138.590999},{"c":139.25,"h":139.25,"l":139.25,"n":7,"o":139.25,"t":"2026-10-22T13:30:00Z","v":2327,"vw":139.25},{"c":138.89,"h":138.89,"l":138.89,"n":3,"o":138.89,"t":"2026-10-22T13:35:00Z","v":104,"vw":138.89},{"c":139.235,"h":139.235,"l":139.235,"n":9,"o":139.235,"t":"2026-10-22T13:40:00Z","v":260,"vw":139.235},{"c":139.13,"h":139.2675,"l":139.13,"n":58,"o":139.2675,"t":"2026-10-22T13:45:00Z","v":2874,"vw":139.146454},{"c":139.12,"h":139.44,"l":139.12,"n":31,"o":139.44,"t":"2026-10-22T13:50:00Z","v":868,"vw":139.208},{"c":139.63,"h":139.63,"l":139.63,"n":17,"o":139.63,"t":"2026-10-22T13:55:00Z","v":390,"vw":139.63},{"c":139.4225,"h":139.475,"l":139.05,"n":56,"o":139.33,"t":"2026-10-22T14:00:00Z","v":1168,"vw":139.349347},{"c":139.54,"h":139.655,"l":139.475,"n":61,"o":139.475,"t":"2026-10-22T14:10:00Z","v":1074,"vw":139.58125},{"c":139.74,"h":139.9225,"l":139.63,"n":121,"o":139.7825,"t":"2026-10-22T14:15:00Z","v":3091,"vw":139.772504},{"c":140.36,"h":140.36,"l":139.755,"n":105,"o":139.85,"t":"2026-10-22T14:20:00Z","v":3528,"vw":139.911464},{"c":140.32,"h":140.32,"l":140.32,"n":11,"o":140.32,"t":"2026-10-22T14:25:00Z","v":243,"vw":140.32},{"c":139.975,"h":139.98,"l":139.92,"n":57,"o":139.98,"t":"2026-10-22T14:30:00Z","v":1693,"vw":139.970515},{"c":140.34,"h":140.52,"l":139.96,"n":77,"o":139.96,"t":"2026-10-22T14:35:00Z","v":8658,"vw":140.385513},{"c":140.48,"h":140.95,"l":140.335,"n":459,"o":140.57,"t":"2026-10-22T14:45:00Z","v":14958,"vw":140.632917},{"c":140.58,"h":140.58,"l":140.56,"n":45,"o":140.57,"t":"2026-10-22T14:50:00Z","v":1587,"vw":140.564615},{"c":140.25,"h":140.25,"l":140.25,"n":16,"o":140.25,"t":"2026-10-22T14:55:00Z","v":241,"vw":140.25},{"c":140.41,"h":140.41,"l":140.155,"n":45,"o":140.36,"t":"2026-10-22T15:00:00Z","v":1083,"vw":140.31303},{"c":140.515,"h":140.52,"l":140.42,"n":112,"o":140.42,"t":"2026-10-22T15:05:00Z","v":3601,"vw":140.511556},{"c":140.74,"h":140.74,"l":140.58,"n":42,"o":140.58,"t":"2026-10-22T15:10:00Z","v":1007,"vw":140.709984},{"c":140.49,"h":140.53,"l":140.49,"n":45,"o":140.53,"t":"2026-10-22T15:15:00Z","v":426,"vw":140.51},{"c":140.46,"h":140.46,"l":140.39,"n":55,"o":140.45,"t":"2026-10-22T15:25:00Z","v":2210,"vw":140.421197},{"c":140.6,"h":140.6,"l":140.53,"n":107,"o":140.54,"t":"2026-10-22T15:30:00Z","v":2435,"vw":140.57},{"c":140.57,"h":140.57,"l":140.41,"n":74,"o":140.48,"t":"2026-10-22T15:35:00Z","v":1545,"vw":140.484454},{"c":140.71,"h":140.73,"l":140.67,"n":35,"o":140.73,"t":"2026-10-22T15:40:00Z","v":1018,"vw":140.700769},{"c":140.69,"h":140.78,"l":140.63,"n":106,"o":140.67,"t":"2026-10-22T15:45:00Z","v":3831,"vw":140.6971},{"c":140.61,"h":140.69,"l":140.61,"n":56,"o":140.63,"t":"2026-10-22T15:50:00Z","v":888,"vw":140.643333},{"c":140.62,"h":140.715,"l":140.61,"n":102,"o":140.67,"t":"2026-10-22T15:55:00Z","v":2246,"vw":140.663841},{"c":140.58,"h":140.62,"l":140.515,"n":68,"o":140.515,"t":"2026-10-22T16:00:00Z","v":1711,"vw":140.5852},{"c":140.62,"h":140.625,"l":140.62,"n":12,"o":140.625,"t":"2026-10-22T16:05:00Z","v":940,"vw":140.624444},{"c":140.515,"h":140.5829,"l":140.515,"n":46,"o":140.5829,"t":"2026-10-22T16:15:00Z","v":714,"vw":140.553657},{"c":140.68,"h":140.68,"l":140.59,"n":69,"o":140.59,"t":"2026-10-22T16:20:00Z","v":1993,"vw":140.596808},{"c":140.71,"h":140.71,"l":140.71,"n":11,"o":140.71,"t":"2026-10-22T16:25:00Z","v":520,"vw":140.71},{"c":140.725,"h":140.725,"l":140.7,"n":62,"o":140.7,"t":"2026-10-22T16:30:00Z","v":985,"vw":140.705},{"c":140.68,"h":140.8,"l":140.68,"n":93,"o":140.8,"t":"2026-10-22T16:35:00Z","v":2667,"vw":140.73719},{"c":140.855,"h":140.855,"l":140.78,"n":83,"o":140.78,"t":"2026-10-22T16:40:00Z","v":1695,"vw":140.805884},{"c":140.93,"h":140.95,"l":140.87,"n":68,"o":140.87,"t":"2026-10-22T16:45:00Z","v":1684,"vw":140.908889},{"c":141.145,"h":141.145,"l":141.14,"n":44,"o":141.14,"t":"2026-10-22T16:50:00Z","v":1296,"vw":141.144286},{"c":141.29,"h":141.29,"l":141.195,"n":105,"o":141.195,"t":"2026-10-22T16:55:00Z","v":1883,"vw":141.228333},{"c":141.21,"h":141.24,"l":141.19,"n":64,"o":141.24,"t":"2026-10-22T17:00:00Z","v":2739,"vw":141.210887},{"c":141.21,"h":141.21,"l":141.075,"n":39,"o":141.075,"t":"2026-10-22T17:05:00Z","v":1194,"vw":141.1875},{"c":141.205,"h":141.205,"l":141.205,"n":14,"o":141.205,"t":"2026-10-22T17:10:00Z","v":144,"vw":141.205},{"c":141.14,"h":141.25,"l":141.14,"n":48,"o":141.25,"t":"2026-10-22T17:15:00Z","v":662,"vw":141.176625},{"c":141.19,"h":141.205,"l":141.11,"n":119,"o":141.16,"t":"2026-10-22T17:20:00Z","v":2494,"vw":141.17781},{"c":141.2,"h":141.225,"l":141.18,"n":134,"o":141.18,"t":"2026-10-22T17:25:00Z","v":1535,"vw":141.209252},{"c":141.12,"h":141.14,"l":141.1,"n":72,"o":141.14,"t":"2026-10-22T17:30:00Z","v":1036,"vw":141.123771},{"c":141.1,"h":141.11,"l":141.1,"n":66,"o":141.11,"t":"2026-10-22T17:35:00Z","v":1420,"vw":141.106372},{"c":141.055,"h":141.065,"l":141.055,"n":40,"o":141.065,"t":"2026-10-22T17:40:00Z","v":453,"vw":141.059808},{"c":141.045,"h":141.06,"l":140.97,"n":85,"o":141.06,"t":"2026-10-22T17:45:00Z","v":1374,"vw":141.045075},{"c":140.975,"h":140.98,"l":140.975,"n":51,"o":140.98,"t":"2026-10-22T17:50:00Z","v":501,"vw":140.977525},{"c":141.25,"h":141.25,"l":140.86,"n":203,"o":140.86,"t":"2026-10-22T17:55:00Z","v":3146,"vw":141.077403},{"c":141.16,"h":141.25,"l":141.16,"n":78,"o":141.25,"t":"2026-10-22T18:00:00Z","v":1380,"vw":141.202606},{"c":141.155,"h":141.155,"l":141.155,"n":12,"o":141.155,"t":"2026-10-22T18:05:00Z","v":118,"vw":141.155},{"c":141.2024,"h":141.269,"l":141.2024,"n":57,"o":141.269,"t":"2026-10-22T18:10:00Z","v":929,"vw":141.23854},{"c":141.34,"h":141.34,"l":141.29,"n":71,"o":141.32,"t":"2026-10-22T18:15:00Z","v":2335,"vw":141.310672},{"c":141.24,"h":141.33,"l":141.24,"n":122,"o":141.32,"t":"2026-10-22T18:20:00Z","v":2440,"vw":141.288402},{"c":141.31,"h":141.3525,"l":141.27,"n":98,"o":141.27,"t":"2026-10-22T18:25:00Z","v":1515,"vw":141.320847},{"c":141.35,"h":141.35,"l":141.29,"n":71,"o":141.29,"t":"2026-10-22T18:30:00Z","v":1066,"vw":141.31},{"c":141.37,"h":141.37,"l":141.36,"n":44,"o":141.36,"t":"2026-10-22T18:35:00Z","v":787,"vw":141.365},{"c":141.37,"h":141.395,"l":141.37,"n":41,"o":141.395,"t":"2026-10-22T18:40:00Z","v":1028,"vw":141.380833},{"c":141.52,"h":141.52,"l":141.42,"n":79,"o":141.42,"t":"2026-10-22T18:45:00Z","v":1202,"vw":141.48},{"c":141.615,"h":141.615,"l":141.615,"n":30,"o":141.615,"t":"2026-10-22T18:50:00Z","v":401,"vw":141.615},{"c":141.61,"h":141.61,"l":141.61,"n":51,"o":141.61,"t":"2026-10-22T18:55:00Z","v":860,"vw":141.61},{"c":141.765,"h":141.77,"l":141.515,"n":179,"o":141.54,"t":"2026-10-22T19:00:00Z","v":3035,"vw":141.658316},{"c":141.795,"h":141.82,"l":141.77,"n":140,"o":141.77,"t":"2026-10-22T19:05:00Z","v":1924,"vw":141.788413},{"c":141.66,"h":141.81,"l":141.63,"n":255,"o":141.81,"t":"2026-10-22T19:10:00Z","v":4323,"vw":141.732652},{"c":141.71,"h":141.71,"l":141.61,"n":76,"o":141.61,"t":"2026-10-22T19:15:00Z","v":1064,"vw":141.684},{"c":141.67,"h":141.75,"l":141.67,"n":102,"o":141.725,"t":"2026-10-22T19:20:00Z","v":1638,"vw":141.723012},{"c":141.395,"h":141.55,"l":141.395,"n":146,"o":141.55,"t":"2026-10-22T19:25:00Z","v":2452,"vw":141.439224},{"c":141.32,"h":141.32,"l":141.18,"n":222,"o":141.305,"t":"2026-10-22T19:30:00Z","v":2919,"vw":141.275439},{"c":141.505,"h":141.505,"l":141.335,"n":197,"o":141.34,"t":"2026-10-22T19:35:00Z","v":3432,"vw":141.428572},{"c":141.69,"h":141.69,"l":141.42,"n":212,"o":141.42,"t":"2026-10-22T19:40:00Z","v":4264,"vw":141.520637},{"c":141.47,"h":141.67,"l":141.41,"n":297,"o":141.67,"t":"2026-10-22T19:45:00Z","v":8452,"vw":141.534375},{"c":141.695,"h":141.78,"l":141.37,"n":446,"o":141.44,"t":"2026-10-22T19:50:00Z","v":12668,"vw":141.553567},{"c":142.07,"h":142.14,"l":141.75,"n":1351,"o":141.75,"t":"2026-10-22T19:55:00Z","v":40021,"vw":141.95163},{"c":142.06,"h":142.06,"l":142.03,"n":24,"o":142.04,"t":"2026-10-22T20:00:00Z","v":230654,"vw":142.059924}],"history":[{"c":103.83,"h":105,"l":103.54,"n":7068,"o":104.85,"t":"2024-10-21T04:00:00Z","v":258741,"vw":103.930029},{"c":103.82,"h":104.14,"l":103.085,"n":8741,"o":103.58,"t":"2024-10-22T04:00:00Z","v":245862,"vw":103.837277},{"c":104.98,"h":105.03,"l":103.88,"n":7209,"o":103.97,"t":"2024-10-23T04:00:00Z","v":269850,"vw":104.73182},{"c":104.78,"h":105.25,"l":104.35,"n":6373,"o":104.76,"t":"2024-10-24T04:00:00Z","v":222641,"vw":104.772386},{"c":103.65,"h":105.12,"l":103.48,"n":5040,"o":105.12,"t":"2024-10-25T04:00:00Z","v":168777,"vw":103.796818},{"c":103.82,"h":104.685,"l":103.4,"n":5930,"o":104.1,"t":"2024-10-28T04:00:00Z","v":225374,"vw":103.82322},{"c":101.94,"h":103.06,"l":101.83,"n":6390,"o":103.06,"t":"2024-10-29T04:00:00Z","v":201799,"vw":102.071099},{"c":102.16,"h":102.91,"l":101.62,"n":6918,"o":102.48,"t":"2024-10-30T04:00:00Z","v":268005,"vw":102.131239},{"c":103.48,"h":104.87,"l":100.1,"n":10956,"o":100.1,"t":"2024-10-31T04:00:00Z","v":522147,"vw":103.912676},{"c":105.85,"h":109.47,"l":105.75,"n":17934,"o":107.8,"t":"2024-11-01T04:00:00Z","v":1243633,"vw":107.094755},{"c":106.94,"h":107.01,"l":105.22,"n":13990,"o":105.6,"t":"2024-11-04T05:00:00Z","v":753461,"vw":106.46241},{"c":109.52,"h":109.53,"l":107.2,"n":15511,"o":107.8,"t":"2024-11-05T05:00:00Z","v":676267,"vw":108.990323},{"c":111.44,"h":112.03,"l":108.98,"n":15300,"o":109.59,"t":"2024-11-06T05:00:00Z","v":509099,"vw":111.355421},{"c":111.22,"h":112,"l":110.4351,"n":11188,"o":111.62,"t":"2024-11-07T05:00:00Z","v":427213,"vw":111.386763},{"c":113.83,"h":114.24,"l":111.165,"n":11276,"o":111.47,"t":"2024-11-08T05:00:00Z","v":629360,"vw":113.566767},{"c":117.01,"h":117.26,"l":113.4,"n":13587,"o":113.98,"t":"2024-11-11T05:00:00Z","v":582631,"vw":116.721015},{"c":118.37,"h":119.26,"l":117.37,"n":12348,"o":117.37,"t":"2024-11-12T05:00:00Z","v":528866,"vw":118.540194},{"c":117.33,"h":119.65,"l":117,"n":12833,"o":118.68,"t":"2024-11-13T05:00:00Z","v":429934,"vw":117.797205},{"c":116.74,"h":117.835,"l":116.64,"n":8645,"o":117.56,"t":"2024-11-14T05:00:00Z","v":311629,"vw":116.966489},{"c":117.19,"h":117.6582,"l":116.6,"n":8119,"o":116.98,"t":"2024-11-15T05:00:00Z","v":322507,"vw":117.093909},{"c":118.56,"h":118.89,"l":116.43,"n":7585,"o":117.21,"t":"2024-11-18T05:00:00Z","v":223686,"vw":118.457794},{"c":117.77,"h":117.985,"l":116.78,"n":9045,"o":117.95,"t":"2024-11-19T05:00:00Z","v":426315,"vw":117.59561},{"c":117.96,"h":118.23,"l":117.355,"n":10016,"o":117.5,"t":"2024-11-20T05:00:00Z","v":260917,"vw":117.832574},{"c":118.8,"h":119.21,"l":117.77,"n":10554,"o":117.84,"t":"2024-11-21T05:00:00Z","v":281747,"vw":118.700448},{"c":118.91,"h":120.02,"l":118.78,"n":12537,"o":119.25,"t":"2024-11-22T05:00:00Z","v":415164,"vw":119.036113},{"c":118.96,"h":120.42,"l":118.93,"n":12234,"o":119.36,"t":"2024-11-25T05:00:00Z","v":467066,"vw":119.13859},{"c":117.89,"h":119.28,"l":117.82,"n":9831,"o":119.28,"t":"2024-11-26T05:00:00Z","v":350198,"vw":118.205541},{"c":118.74,"h":119.56,"l":118.03,"n":10234,"o":118.34,"t":"2024-11-27T05:00:00Z","v":439780,"vw":118.757603},{"c":118.47,"h":119.2475,"l":118.28,"n":3858,"o":118.89,"t":"2024-11-29T05:00:00Z","v":130156,"vw":118.661498},{"c":116.88,"h":118.385,"l":115.878,"n":9739,"o":118.06,"t":"2024-12-02T05:00:00Z","v":341175,"vw":116.885974},{"c":116.49,"h":117.89,"l":116.47,"n":9635,"o":117.27,"t":"2024-12-03T05:00:00Z","v":252717,"vw":116.94994},{"c":116.18,"h":116.72,"l":115.73,"n":6932,"o":116.61,"t":"2024-12-04T05:00:00Z","v":187352,"vw":116.2048},{"c":115.99,"h":116.67,"l":115.79,"n":6867,"o":116.04,"t":"2024-12-05T05:00:00Z","v":215657,"vw":116.132925},{"c":115.12,"h":116.205,"l":114.65,"n":7574,"o":115.81,"t":"2024-12-06T05:00:00Z","v":195144,"vw":115.124785},{"c":113.58,"h":115,"l":113.38,"n":7962,"o":114.53,"t":"2024-12-09T05:00:00Z","v":314276,"vw":113.802972},{"c":112.89,"h":113.765,"l":112.42,"n":9861,"o":113.7,"t":"2024-12-10T05:00:00Z","v":252703,"vw":113.022437},{"c":112.97,"h":113.75,"l":112.69,"n":9116,"o":113,"t":"2024-12-11T05:00:00Z","v":409780,"vw":113.028637},{"c":113.16,"h":114.58,"l":112.7,"n":9695,"o":113.56,"t":"2024-12-12T05:00:00Z","v":381468,"vw":113.434635},{"c":113.06,"h":114.1,"l":112,"n":7293,"o":113.02,"t":"2024-12-13T05:00:00Z","v":320510,"vw":113.041926},{"c":113.41,"h":114.12,"l":112.9482,"n":8663,"o":113.43,"t":"2024-12-16T05:00:00Z","v":374285,"vw":113.556193},{"c":112.12,"h":113.96,"l":111.38,"n":9992,"o":113.35,"t":"2024-12-17T05:00:00Z","v":408036,"vw":112.296522},{"c":108.79,"h":112.06,"l":108.73,"n":9887,"o":112.06,"t":"2024-12-18T05:00:00Z","v":310902,"vw":109.649427},{"c":109,"h":110.38,"l":108.83,"n":8076,"o":108.83,"t":"2024-12-19T05:00:00Z","v":272543,"vw":109.494848},{"c":108.78,"h":109.535,"l":108.09,"n":9015,"o":108.48,"t":"2024-12-20T05:00:00Z","v":858100,"vw":108.786038},{"c":110.12,"h":110.4,"l":107.39,"n":8262,"o":108.81,"t":"2024-12-23T05:00:00Z","v":275195,"vw":109.703774},{"c":110.45,"h":111.05,"l":110.045,"n":2705,"o":110.07,"t":"2024-12-24T05:00:00Z","v":80548,"vw":110.398457},{"c":110.09,"h":110.44,"l":108.99,"n":5849,"o":109.79,"t":"2024-12-26T05:00:00Z","v":156191,"vw":110.054783},{"c":109.72,"h":110.29,"l":109.08,"n":7971,"o":109.76,"t":"2024-12-27T05:00:00Z","v":246085,"vw":109.74432},{"c":109.49,"h":109.91,"l":108.43,"n":5077,"o":109.07,"t":"2024-12-30T05:00:00Z","v":178441,"vw":109.341654},{"c":109.28,"h":110.28,"l":108.84,"n":6655,"o":109.43,"t":"2024-12-31T05:00:00Z","v":197904,"vw":109.315113},{"c":108.49,"h":110.03,"l":108,"n":8853,"o":110.03,"t":"2025-01-02T05:00:00Z","v":279889,"vw":108.652439},{"c":108.94,"h":109.44,"l":108.3001,"n":7343,"o":108.64,"t":"2025-01-03T05:00:00Z","v":236255,"vw":108.949444},{"c":107.52,"h":109.06,"l":107.32,"n":8498,"o":108.42,"t":"2025-01-06T05:00:00Z","v":293852,"vw":107.899952},{"c":109.25,"h":109.37,"l":107.3,"n":9640,"o":107.78,"t":"2025-01-07T05:00:00Z","v":348777,"vw":108.915251},{"c":110.43,"h":110.44,"l":107.68,"n":8087,"o":108.81,"t":"2025-01-08T05:00:00Z","v":257732,"vw":109.739309},{"c":106.51,"h":110.23,"l":106.285,"n":12496,"o":109.55,"t":"2025-01-10T05:00:00Z","v":452213,"vw":107.208961},{"c":105.58,"h":107.22,"l":104.74,"n":8643,"o":106.62,"t":"2025-01-13T05:00:00Z","v":288826,"vw":105.465327},{"c":106.98,"h":107.125,"l":105.31,"n":10028,"o":105.31,"t":"2025-01-14T05:00:00Z","v":401103,"vw":106.722424},{"c":107.45,"h":108.6,"l":106.91,"n":8530,"o":108.6,"t":"2025-01-15T05:00:00Z","v":304647,"vw":107.508925},{"c":110.18,"h":110.325,"l":106.925,"n":8009,"o":107.31,"t":"2025-01-16T05:00:00Z","v":275165,"vw":109.514103},{"c":110.32,"h":110.94,"l":109.88,"n":7976,"o":110.1,"t":"2025-01-17T05:00:00Z","v":229149,"vw":110.392648},{"c":111.74,"h":112.69,"l":111.26,"n":8135,"o":111.26,"t":"2025-01-21T05:00:00Z","v":249028,"vw":112.008468},{"c":107.7,"h":111.34,"l":107.64,"n":7315,"o":111.34,"t":"2025-01-22T05:00:00Z","v":224622,"vw":108.315886},{"c":108.48,"h":109.12,"l":107.27,"n":8075,"o":108.71,"t":"2025-01-23T05:00:00Z","v":283079,"vw":108.39263},{"c":109.05,"h":109.37,"l":107.64,"n":6339,"o":107.64,"t":"2025-01-24T05:00:00Z","v":256585,"vw":108.987701},{"c":109.39,"h":109.895,"l":108.24,"n":9778,"o":109.68,"t":"2025-01-27T05:00:00Z","v":428964,"vw":109.423746},{"c":108.65,"h":109.54,"l":107.95,"n":8227,"o":109.37,"t":"2025-01-28T05:00:00Z","v":298058,"vw":108.613907},{"c":108.4,"h":109.246,"l":108.31,"n":8629,"o":108.65,"t":"2025-01-29T05:00:00Z","v":333154,"vw":108.630229},{"c":109.93,"h":110.07,"l":108.8,"n":7336,"o":109.61,"t":"2025-01-30T05:00:00Z","v":212962,"vw":109.686485},{"c":109.94,"h":110.61,"l":109.66,"n":8988,"o":109.93,"t":"2025-01-31T05:00:00Z","v":328502,"vw":110.006664},{"c":110.72,"h":110.77,"l":108.68,"n":6926,"o":109.02,"t":"2025-02-03T05:00:00Z","v":224354,"vw":110.438775},{"c":110.73,"h":111.25,"l":109.195,"n":8070,"o":109.97,"t":"2025-02-04T05:00:00Z","v":294028,"vw":110.644698},{"c":110.74,"h":111.23,"l":110.47,"n":6434,"o":110.86,"t":"2025-02-05T05:00:00Z","v":245989,"vw":110.822882},{"c":111.24,"h":111.355,"l":110.19,"n":8728,"o":111.02,"t":"2025-02-06T05:00:00Z","v":274463,"vw":111.059215},{"c":110.61,"h":111.69,"l":110.11,"n":6253,"o":110.94,"t":"2025-02-07T05:00:00Z","v":178266,"vw":110.667979},{"c":110.33,"h":110.87,"l":109.62,"n":6217,"o":110.36,"t":"2025-02-10T05:00:00Z","v":191344,"vw":110.231162},{"c":111.38,"h":111.66,"l":109.1,"n":7135,"o":110,"t":"2025-02-11T05:00:00Z","v":360915,"vw":110.833924},{"c":111.47,"h":111.49,"l":109.46,"n":6320,"o":109.91,"t":"2025-02-12T05:00:00Z","v":169141,"vw":111.118864},{"c":111.52,"h":112.31,"l":110.85,"n":6153,"o":111.47,"t":"2025-02-13T05:00:00Z","v":192131,"vw":111.505362},{"c":109.78,"h":112.305,"l":109.55,"n":6165,"o":111.82,"t":"2025-02-14T05:00:00Z","v":219169,"vw":110.168864},{"c":110.6,"h":110.98,"l":109.78,"n":7565,"o":109.78,"t":"2025-02-18T05:00:00Z","v":298096,"vw":110.495056},{"c":112.05,"h":112.5,"l":110.95,"n":9109,"o":110.95,"t":"2025-02-19T05:00:00Z","v":356399,"vw":111.951188},{"c":112.72,"h":115,"l":111.89,"n":9883,"o":113.31,"t":"2025-02-20T05:00:00Z","v":530896,"vw":113.062288},{"c":114.2,"h":115.1267,"l":111.62,"n":10097,"o":112.17,"t":"2025-02-21T05:00:00Z","v":419085,"vw":113.793042},{"c":114.32,"h":115.54,"l":113.5,"n":8171,"o":114.1,"t":"2025-02-24T05:00:00Z","v":320658,"vw":114.379478},{"c":115.77,"h":115.99,"l":113.7301,"n":9498,"o":114.75,"t":"2025-02-25T05:00:00Z","v":327866,"vw":115.560431},{"c":115.37,"h":116.5,"l":114.915,"n":9672,"o":115.06,"t":"2025-02-26T05:00:00Z","v":421158,"vw":115.527684},{"c":115.03,"h":115.79,"l":114.22,"n":10531,"o":114.65,"t":"2025-02-27T05:00:00Z","v":346508,"vw":115.111106},{"c":117.91,"h":118.19,"l":115.295,"n":10901,"o":115.58,"t":"2025-02-28T05:00:00Z","v":508505,"vw":117.396103},{"c":119.04,"h":119.53,"l":117.2,"n":9076,"o":117.34,"t":"2025-03-03T05:00:00Z","v":347528,"vw":118.852735},{"c":115.05,"h":119.58,"l":115.03,"n":10376,"o":119.58,"t":"2025-03-04T05:00:00Z","v":466718,"vw":115.885347},{"c":113.63,"h":115.17,"l":113.31,"n":7892,"o":114.32,"t":"2025-03-05T05:00:00Z","v":344123,"vw":113.806731},{"c":112.43,"h":113.45,"l":111.56,"n":7316,"o":113.3,"t":"2025-03-06T05:00:00Z","v":231825,"vw":112.377013},{"c":113.19,"h":114.48,"l":112.52,"n":10235,"o":112.52,"t":"2025-03-07T05:00:00Z","v":424464,"vw":113.602767},{"c":114.97,"h":115.6,"l":113.15,"n":10280,"o":113.15,"t":"2025-03-10T04:00:00Z","v":331798,"vw":114.919264},{"c":115.7,"h":116.495,"l":115.12,"n":13017,"o":115.54,"t":"2025-03-11T04:00:00Z","v":479328,"vw":115.779194},{"c":114.69,"h":115.71,"l":114.62,"n":8573,"o":115.28,"t":"2025-03-12T04:00:00Z","v":259290,"vw":114.940436},{"c":115.06,"h":115.96,"l":114.085,"n":7627,"o":114.74,"t":"2025-03-13T04:00:00Z","v":275958,"vw":114.815573},{"c":115.96,"h":116.14,"l":113.79,"n":8290,"o":114.67,"t":"2025-03-14T04:00:00Z","v":261551,"vw":115.514554},{"c":115.94,"h":117.045,"l":115.63,"n":5871,"o":116.12,"t":"2025-03-17T04:00:00Z","v":159888,"vw":116.044428},{"c":115.89,"h":116.55,"l":114.8,"n":5785,"o":115.48,"t":"2025-03-18T04:00:00Z","v":191380,"vw":115.704727},{"c":116.76,"h":117.02,"l":114.89,"n":8195,"o":116.18,"t":"2025-03-19T04:00:00Z","v":266514,"vw":116.436694},{"c":116.22,"h":117.31,"l":116.065,"n":7601,"o":117.05,"t":"2025-03-20T04:00:00Z","v":189327,"vw":116.392698},{"c":114.24,"h":116.81,"l":113.62,"n":8460,"o":116.27,"t":"2025-03-21T04:00:00Z","v":587376,"vw":114.43963},{"c":114.13,"h":115.34,"l":113.76,"n":8114,"o":114.83,"t":"2025-03-24T04:00:00Z","v":296325,"vw":114.329181},{"c":112.09,"h":113.805,"l":111.41,"n":9643,"o":113.76,"t":"2025-03-25T04:00:00Z","v":278692,"vw":112.195283},{"c":113.52,"h":114.22,"l":112.32,"n":9231,"o":112.32,"t":"2025-03-26T04:00:00Z","v":327672,"vw":113.56104},{"c":114.5,"h":114.96,"l":113.825,"n":7813,"o":114.49,"t":"2025-03-27T04:00:00Z","v":245796,"vw":114.457086},{"c":114.94,"h":115.54,"l":114.28,"n":9742,"o":115.46,"t":"2025-03-28T04:00:00Z","v":386836,"vw":115.015868},{"c":116.22,"h":116.445,"l":115.1,"n":8273,"o":115.41,"t":"2025-03-31T04:00:00Z","v":393963,"vw":116.031435},{"c":117.39,"h":117.52,"l":115.3,"n":10203,"o":116,"t":"2025-04-01T04:00:00Z","v":420010,"vw":116.935645},{"c":119.08,"h":119.28,"l":117.78,"n":8501,"o":118.52,"t":"2025-04-02T04:00:00Z","v":304186,"vw":118.907724},{"c":119.72,"h":120.84,"l":118.8,"n":9828,"o":120,"t":"2025-04-03T04:00:00Z","v":506622,"vw":120.007297},{"c":114.4,"h":120.48,"l":113.57,"n":17781,"o":119.98,"t":"2025-04-04T04:00:00Z","v":536122,"vw":116.340452},{"c":113.75,"h":114.99,"l":110.14,"n":16104,"o":112.73,"t":"2025-04-07T04:00:00Z","v":686286,"vw":113.296025},{"c":112.69,"h":116.16,"l":111.92,"n":16287,"o":115.42,"t":"2025-04-08T04:00:00Z","v":500657,"vw":113.900656},{"c":114.74,"h":115.8,"l":109.295,"n":14573,"o":111.52,"t":"2025-04-09T04:00:00Z","v":581582,"vw":113.391298},{"c":115.29,"h":116.89,"l":113.58,"n":11621,"o":114.36,"t":"2025-04-10T04:00:00Z","v":300320,"vw":115.336106},{"c":117.38,"h":117.71,"l":113.9801,"n":9038,"o":115.81,"t":"2025-04-11T04:00:00Z","v":314435,"vw":116.835639},{"c":119.28,"h":119.69,"l":117.51,"n":10802,"o":117.95,"t":"2025-04-14T04:00:00Z","v":442008,"vw":119.076933},{"c":119.51,"h":120.82,"l":119.24,"n":10184,"o":119.63,"t":"2025-04-15T04:00:00Z","v":374548,"vw":119.837049},{"c":117.98,"h":120.82,"l":117.53,"n":8702,"o":119.89,"t":"2025-04-16T04:00:00Z","v":328995,"vw":118.821125},{"c":119.29,"h":120.78,"l":117.96,"n":8589,"o":118.21,"t":"2025-04-17T04:00:00Z","v":272311,"vw":119.704239},{"c":116.28,"h":119.44,"l":115.74,"n":9262,"o":119.15,"t":"2025-04-21T04:00:00Z","v":279933,"vw":116.476837},{"c":118.02,"h":118.4725,"l":116.655,"n":10830,"o":117.29,"t":"2025-04-22T04:00:00Z","v":332849,"vw":117.703189},{"c":116.28,"h":118.2,"l":114.75,"n":9440,"o":117.61,"t":"2025-04-23T04:00:00Z","v":425305,"vw":116.215075},{"c":117.46,"h":118.66,"l":115.3779,"n":9564,"o":115.91,"t":"2025-04-24T04:00:00Z","v":308404,"vw":117.489183},{"c":116.46,"h":117.46,"l":115.42,"n":7630,"o":117.35,"t":"2025-04-25T04:00:00Z","v":271364,"vw":116.309164},{"c":117.65,"h":117.92,"l":115.98,"n":6931,"o":117,"t":"2025-04-28T04:00:00Z","v":270211,"vw":117.283765},{"c":117.56,"h":118.6,"l":117.08,"n":11134,"o":117.08,"t":"2025-04-29T04:00:00Z","v":418670,"vw":117.827626},{"c":118.09,"h":118.49,"l":115.28,"n":14048,"o":118.21,"t":"2025-04-30T04:00:00Z","v":518598,"vw":117.340374},{"c":116.3,"h":120,"l":116.01,"n":13761,"o":119.8,"t":"2025-05-01T04:00:00Z","v":453256,"vw":117.086758},{"c":117.54,"h":118,"l":116.18,"n":10249,"o":116.81,"t":"2025-05-02T04:00:00Z","v":305815,"vw":117.459871},{"c":116.5,"h":116.94,"l":115.03,"n":7655,"o":116.62,"t":"2025-05-05T04:00:00Z","v":248566,"vw":116.418476},{"c":116.67,"h":117.12,"l":115.845,"n":8340,"o":116.5,"t":"2025-05-06T04:00:00Z","v":267784,"vw":116.653686},{"c":116.33,"h":117.8,"l":116.095,"n":12025,"o":116.3,"t":"2025-05-07T04:00:00Z","v":512423,"vw":116.679571},{"c":113.68,"h":116.27,"l":113.27,"n":9586,"o":116.21,"t":"2025-05-08T04:00:00Z","v":408718,"vw":114.083459},{"c":114.97,"h":114.97,"l":113.07,"n":37135,"o":113.75,"t":"2025-05-09T04:00:00Z","v":2427541,"vw":114.065144},{"c":112.2,"h":114.445,"l":111.05,"n":21812,"o":114.22,"t":"2025-05-12T04:00:00Z","v":1185051,"vw":112.279537},{"c":111.01,"h":112.975,"l":110.23,"n":12091,"o":112.2,"t":"2025-05-13T04:00:00Z","v":521066,"vw":111.222241},{"c":111.01,"h":111.14,"l":108.15,"n":16378,"o":110.85,"t":"2025-05-14T04:00:00Z","v":726339,"vw":110.480019},{"c":114.3,"h":114.33,"l":111.665,"n":14024,"o":111.84,"t":"2025-05-15T04:00:00Z","v":650601,"vw":113.539253},{"c":115.51,"h":115.62,"l":114.11,"n":11541,"o":114.26,"t":"2025-05-16T04:00:00Z","v":508207,"vw":115.194192},{"c":117.31,"h":117.33,"l":114.98,"n":10329,"o":115.2,"t":"2025-05-19T04:00:00Z","v":461969,"vw":116.780607},{"c":117.29,"h":117.615,"l":116.72,"n":9116,"o":117.17,"t":"2025-05-20T04:00:00Z","v":491923,"vw":117.28155},{"c":116.02,"h":117.49,"l":115.78,"n":9868,"o":117.17,"t":"2025-05-21T04:00:00Z","v":404130,"vw":116.197324},{"c":115.13,"h":116,"l":114.36,"n":11734,"o":116,"t":"2025-05-22T04:00:00Z","v":398984,"vw":115.23952},{"c":115.57,"h":115.85,"l":114.155,"n":10717,"o":115.85,"t":"2025-05-23T04:00:00Z","v":432599,"vw":115.144789},{"c":117.56,"h":117.94,"l":116.0292,"n":15665,"o":116.61,"t":"2025-05-27T04:00:00Z","v":694193,"vw":117.305047},{"c":115.56,"h":117.1199,"l":115.2425,"n":13973,"o":117.1,"t":"2025-05-28T04:00:00Z","v":908528,"vw":115.668621},{"c":118.18,"h":118.24,"l":115,"n":11278,"o":115.23,"t":"2025-05-29T04:00:00Z","v":548852,"vw":117.359785},{"c":118.95,"h":119.265,"l":117.665,"n":13643,"o":117.73,"t":"2025-05-30T04:00:00Z","v":679420,"vw":118.742371},{"c":117.23,"h":118.7,"l":116.96,"n":12494,"o":117.62,"t":"2025-06-02T04:00:00Z","v":611917,"vw":117.3804},{"c":116.72,"h":117.8999,"l":115.46,"n":13004,"o":117.45,"t":"2025-06-03T04:00:00Z","v":708020,"vw":116.644914},{"c":115.42,"h":117.84,"l":115.35,"n":13196,"o":116.8,"t":"2025-06-04T04:00:00Z","v":666880,"vw":116.438774},{"c":114.91,"h":116.16,"l":114.73,"n":10220,"o":115.35,"t":"2025-06-05T04:00:00Z","v":432594,"vw":115.116006},{"c":115.14,"h":115.61,"l":114.53,"n":9452,"o":115.33,"t":"2025-06-06T04:00:00Z","v":371030,"vw":115.029636},{"c":115.68,"h":116.0102,"l":113.59,"n":13590,"o":114.76,"t":"2025-06-09T04:00:00Z","v":755579,"vw":115.363266},{"c":115.14,"h":116.3,"l":114.75,"n":12094,"o":115.89,"t":"2025-06-10T04:00:00Z","v":706849,"vw":115.22737},{"c":115.18,"h":116.01,"l":114.89,"n":8597,"o":115.34,"t":"2025-06-11T04:00:00Z","v":330782,"vw":115.354316},{"c":115.69,"h":115.77,"l":115,"n":9125,"o":115.16,"t":"2025-06-12T04:00:00Z","v":338105,"vw":115.551422},{"c":113.95,"h":115.6799,"l":113.68,"n":9616,"o":114.84,"t":"2025-06-13T04:00:00Z","v":403290,"vw":114.417944},{"c":112.78,"h":114.85,"l":112.05,"n":12022,"o":114.66,"t":"2025-06-16T04:00:00Z","v":495036,"vw":113.006564},{"c":113.27,"h":113.39,"l":111.12,"n":10463,"o":113.12,"t":"2025-06-17T04:00:00Z","v":660045,"vw":113.085775},{"c":113.6,"h":114.065,"l":112.845,"n":9950,"o":113.24,"t":"2025-06-18T04:00:00Z","v":399349,"vw":113.561765},{"c":113.47,"h":114.558,"l":113.2725,"n":7849,"o":114.1,"t":"2025-06-20T04:00:00Z","v":441971,"vw":113.63923},{"c":115.69,"h":115.75,"l":113.06,"n":7635,"o":113.19,"t":"2025-06-23T04:00:00Z","v":237960,"vw":115.361777},{"c":115.04,"h":116.18,"l":114.87,"n":8443,"o":115.79,"t":"2025-06-24T04:00:00Z","v":409556,"vw":115.296901},{"c":113.51,"h":114.68,"l":113.055,"n":7963,"o":114.68,"t":"2025-06-25T04:00:00Z","v":491514,"vw":113.594302},{"c":114.45,"h":114.63,"l":113.21,"n":6875,"o":114.05,"t":"2025-06-26T04:00:00Z","v":365456,"vw":114.269775},{"c":114.49,"h":115.31,"l":114.01,"n":9034,"o":114.64,"t":"2025-06-27T04:00:00Z","v":555086,"vw":114.530337},{"c":115.45,"h":115.5,"l":113.82,"n":9208,"o":114.31,"t":"2025-06-30T04:00:00Z","v":507402,"vw":115.009917},{"c":115.63,"h":116.25,"l":114.53,"n":10759,"o":115.49,"t":"2025-07-01T04:00:00Z","v":488134,"vw":115.681784},{"c":115.16,"h":115.55,"l":113.99,"n":11787,"o":115.13,"t":"2025-07-02T04:00:00Z","v":490638,"vw":115.005871},{"c":115.99,"h":116.31,"l":114.54,"n":5826,"o":114.8,"t":"2025-07-03T04:00:00Z","v":274008,"vw":115.816564},{"c":116.35,"h":116.8,"l":115.84,"n":8230,"o":115.99,"t":"2025-07-07T04:00:00Z","v":304745,"vw":116.327346},{"c":115.78,"h":116.26,"l":113.99,"n":11214,"o":115.56,"t":"2025-07-08T04:00:00Z","v":408859,"vw":115.481419},{"c":117.4,"h":117.75,"l":115.06,"n":11459,"o":115.95,"t":"2025-07-09T04:00:00Z","v":508596,"vw":117.073131},{"c":117.9,"h":118.8399,"l":116.75,"n":9375,"o":116.75,"t":"2025-07-10T04:00:00Z","v":442296,"vw":117.896319},{"c":117.58,"h":118.03,"l":116.75,"n":7599,"o":117.48,"t":"2025-07-11T04:00:00Z","v":284562,"vw":117.51465},{"c":118.18,"h":119.22,"l":117.44,"n":9315,"o":117.64,"t":"2025-07-14T04:00:00Z","v":493240,"vw":118.175172},{"c":117.9,"h":118.61,"l":117.175,"n":10738,"o":118.18,"t":"2025-07-15T04:00:00Z","v":668576,"vw":117.905039},{"c":118.6,"h":118.9,"l":117.23,"n":11930,"o":117.89,"t":"2025-07-16T04:00:00Z","v":761957,"vw":118.426748},{"c":118.93,"h":119.88,"l":117.86,"n":9552,"o":118.42,"t":"2025-07-17T04:00:00Z","v":411879,"vw":118.810185},{"c":120.18,"h":120.74,"l":119.42,"n":12432,"o":119.42,"t":"2025-07-18T04:00:00Z","v":465282,"vw":120.143685},{"c":121.22,"h":121.52,"l":119.68,"n":11711,"o":120.32,"t":"2025-07-21T04:00:00Z","v":520640,"vw":121.014831},{"c":123.49,"h":123.84,"l":121.67,"n":10526,"o":121.75,"t":"2025-07-22T04:00:00Z","v":561338,"vw":123.366958},{"c":122.72,"h":125.42,"l":122.415,"n":15611,"o":123.99,"t":"2025-07-23T04:00:00Z","v":786588,"vw":123.676099},{"c":122.77,"h":123.11,"l":121.76,"n":11095,"o":123.01,"t":"2025-07-24T04:00:00Z","v":479630,"vw":122.664708},{"c":123.25,"h":123.72,"l":122.29,"n":11472,"o":122.76,"t":"2025-07-25T04:00:00Z","v":557686,"vw":123.248386},{"c":120.67,"h":122.985,"l":120.52,"n":11360,"o":122.93,"t":"2025-07-28T04:00:00Z","v":491852,"vw":121.311052},{"c":122.58,"h":122.69,"l":120.695,"n":10442,"o":121.05,"t":"2025-07-29T04:00:00Z","v":416195,"vw":122.19097},{"c":122.54,"h":123.8,"l":122.175,"n":13085,"o":122.61,"t":"2025-07-30T04:00:00Z","v":464268,"vw":122.891458},{"c":125.33,"h":125.97,"l":123.28,"n":15615,"o":124.16,"t":"2025-07-31T04:00:00Z","v":663306,"vw":125.14961},{"c":124.34,"h":126.33,"l":123.91,"n":13252,"o":126.33,"t":"2025-08-01T04:00:00Z","v":461518,"vw":124.53654},{"c":126.38,"h":126.7,"l":124.28,"n":10902,"o":124.28,"t":"2025-08-04T04:00:00Z","v":353365,"vw":126.348812},{"c":125.34,"h":126,"l":124.88,"n":11067,"o":125.44,"t":"2025-08-05T04:00:00Z","v":339449,"vw":125.311771},{"c":124.94,"h":126.15,"l":124.1,"n":10292,"o":125.12,"t":"2025-08-06T04:00:00Z","v":328053,"vw":125.162389},{"c":124.98,"h":125.55,"l":124.32,"n":8696,"o":125.07,"t":"2025-08-07T04:00:00Z","v":243509,"vw":125.046331},{"c":124.58,"h":125.7218,"l":124.44,"n":8650,"o":125.48,"t":"2025-08-08T04:00:00Z","v":272840,"vw":124.77678},{"c":124.34,"h":124.92,"l":124.05,"n":9918,"o":124.74,"t":"2025-08-11T04:00:00Z","v":259773,"vw":124.370082},{"c":125.64,"h":125.79,"l":123.91,"n":11516,"o":124.11,"t":"2025-08-12T04:00:00Z","v":660451,"vw":125.237853},{"c":126.9,"h":127.009,"l":125.36,"n":9423,"o":125.45,"t":"2025-08-13T04:00:00Z","v":427127,"vw":126.357295},{"c":125.73,"h":127.09,"l":125.705,"n":8762,"o":126.72,"t":"2025-08-14T04:00:00Z","v":258272,"vw":126.029424},{"c":125.42,"h":125.935,"l":124.2,"n":9184,"o":125.47,"t":"2025-08-15T04:00:00Z","v":304500,"vw":125.305884},{"c":124.55,"h":125.77,"l":124.36,"n":8552,"o":125.69,"t":"2025-08-18T04:00:00Z","v":325615,"vw":124.63063},{"c":127.17,"h":127.22,"l":124.66,"n":8987,"o":124.66,"t":"2025-08-19T04:00:00Z","v":314159,"vw":126.66625},{"c":126.63,"h":128.4,"l":126.13,"n":10084,"o":127.7,"t":"2025-08-20T04:00:00Z","v":614845,"vw":126.713674},{"c":126.4,"h":127.085,"l":126,"n":6328,"o":126.4,"t":"2025-08-21T04:00:00Z","v":211902,"vw":126.514999},{"c":128.05,"h":128.39,"l":126.985,"n":9158,"o":127.32,"t":"2025-08-22T04:00:00Z","v":291602,"vw":127.875729},{"c":126.96,"h":128.5,"l":126.8034,"n":8028,"o":127.4,"t":"2025-08-25T04:00:00Z","v":217680,"vw":127.119594},{"c":126.67,"h":127.49,"l":126.21,"n":8993,"o":127.22,"t":"2025-08-26T04:00:00Z","v":402646,"vw":126.744551},{"c":126.65,"h":127.115,"l":126.44,"n":9934,"o":126.77,"t":"2025-08-27T04:00:00Z","v":311499,"vw":126.732919},{"c":125.08,"h":126.775,"l":124.95,"n":7312,"o":126.46,"t":"2025-08-28T04:00:00Z","v":254849,"vw":125.261568},{"c":125.1,"h":126,"l":124.82,"n":9877,"o":125.71,"t":"2025-08-29T04:00:00Z","v":332290,"vw":125.165071},{"c":124.64,"h":125.0899,"l":123.8806,"n":8843,"o":124.66,"t":"2025-09-02T04:00:00Z","v":366351,"vw":124.471538},{"c":124.71,"h":124.835,"l":123.8151,"n":7777,"o":124.29,"t":"2025-09-03T04:00:00Z","v":450629,"vw":124.53224},{"c":125.17,"h":125.65,"l":123.71,"n":8760,"o":125.2,"t":"2025-09-04T04:00:00Z","v":439633,"vw":124.98343},{"c":125.36,"h":125.625,"l":124.665,"n":7774,"o":125.26,"t":"2025-09-05T04:00:00Z","v":231581,"vw":125.143799},{"c":123.61,"h":125.295,"l":123.05,"n":8684,"o":125,"t":"2025-09-08T04:00:00Z","v":225420,"vw":123.798792},{"c":124.52,"h":124.98,"l":123.2,"n":9201,"o":123.31,"t":"2025-09-09T04:00:00Z","v":357175,"vw":124.427221},{"c":125.06,"h":125.475,"l":122.3001,"n":7816,"o":124.17,"t":"2025-09-10T04:00:00Z","v":232209,"vw":124.964843},{"c":125.73,"h":125.94,"l":124.48,"n":8623,"o":125.1,"t":"2025-09-11T04:00:00Z","v":227100,"vw":125.584979},{"c":125.36,"h":126.53,"l":125.25,"n":9143,"o":125.74,"t":"2025-09-12T04:00:00Z","v":413487,"vw":125.496837},{"c":125.61,"h":126.21,"l":125.32,"n":9525,"o":125.32,"t":"2025-09-15T04:00:00Z","v":248040,"vw":125.748117},{"c":124.54,"h":126.085,"l":124.51,"n":11243,"o":125.5,"t":"2025-09-16T04:00:00Z","v":428798,"vw":125.171035},{"c":125.28,"h":126.04,"l":124.93,"n":9925,"o":125.33,"t":"2025-09-17T04:00:00Z","v":336519,"vw":125.36622},{"c":125.61,"h":126.48,"l":124.16,"n":8074,"o":124.36,"t":"2025-09-18T04:00:00Z","v":263843,"vw":125.678979},{"c":125.7,"h":126.46,"l":125.49,"n":8142,"o":125.93,"t":"2025-09-19T04:00:00Z","v":888460,"vw":125.748299},{"c":126.22,"h":126.645,"l":125.29,"n":10092,"o":126.13,"t":"2025-09-22T04:00:00Z","v":287444,"vw":126.160777},{"c":127.79,"h":128.06,"l":126.045,"n":10593,"o":126.12,"t":"2025-09-23T04:00:00Z","v":364193,"vw":127.345878},{"c":128.43,"h":128.635,"l":127.08,"n":8433,"o":128,"t":"2025-09-24T04:00:00Z","v":310423,"vw":128.381591},{"c":127.62,"h":129.48,"l":127.54,"n":8748,"o":128.99,"t":"2025-09-25T04:00:00Z","v":284160,"vw":127.917353},{"c":129.76,"h":129.82,"l":128.05,"n":8942,"o":128.23,"t":"2025-09-26T04:00:00Z","v":401167,"vw":129.583295},{"c":130.7,"h":130.7,"l":129.05,"n":11627,"o":130.2,"t":"2025-09-29T04:00:00Z","v":629024,"vw":130.53904},{"c":132.15,"h":132.3,"l":130.2609,"n":9984,"o":130.3,"t":"2025-09-30T04:00:00Z","v":446603,"vw":132.029641},{"c":131.48,"h":134.345,"l":131.43,"n":12019,"o":132.41,"t":"2025-10-01T04:00:00Z","v":486849,"vw":131.818577},{"c":131.88,"h":132.6499,"l":129.925,"n":12789,"o":130.59,"t":"2025-10-02T04:00:00Z","v":686584,"vw":131.692846},{"c":132.39,"h":133.155,"l":131.15,"n":11427,"o":132.36,"t":"2025-10-03T04:00:00Z","v":792020,"vw":132.06439},{"c":133.7,"h":134.04,"l":132.365,"n":12052,"o":132.52,"t":"2025-10-06T04:00:00Z","v":417427,"vw":133.611321},{"c":133.7,"h":134.805,"l":133.19,"n":9220,"o":134.46,"t":"2025-10-07T04:00:00Z","v":407864,"vw":133.757848},{"c":134.79,"h":135.17,"l":132.9,"n":9150,"o":134.36,"t":"2025-10-08T04:00:00Z","v":393064,"vw":134.624259},{"c":134.54,"h":135.92,"l":134.09,"n":11074,"o":135.45,"t":"2025-10-09T04:00:00Z","v":480762,"vw":134.677374},{"c":134.46,"h":135.795,"l":134.17,"n":13179,"o":135.2,"t":"2025-10-10T04:00:00Z","v":531797,"vw":134.697298},{"c":133.96,"h":135.74,"l":133.91,"n":9504,"o":134.2,"t":"2025-10-13T04:00:00Z","v":353831,"vw":134.592046},{"c":135.17,"h":136.07,"l":134.25,"n":9784,"o":134.38,"t":"2025-10-14T04:00:00Z","v":363752,"vw":135.281818},{"c":136,"h":136.78,"l":134.996,"n":9144,"o":135.75,"t":"2025-10-15T04:00:00Z","v":316916,"vw":135.818349},{"c":135.85,"h":137.17,"l":134.96,"n":8404,"o":136.49,"t":"2025-10-16T04:00:00Z","v":245450,"vw":135.878639},{"c":135.87,"h":137.05,"l":135.41,"n":9296,"o":136.22,"t":"2025-10-17T04:00:00Z","v":273476,"vw":135.907856},{"c":137.7,"h":138.03,"l":135.585,"n":10543,"o":136.83,"t":"2025-10-20T04:00:00Z","v":378020,"vw":137.221395},{"c":135.77,"h":137.93,"l":135.345,"n":9829,"o":137.72,"t":"2025-10-21T04:00:00Z","v":322664,"vw":135.957051},{"c":135.98,"h":136.815,"l":135.57,"n":14260,"o":136.76,"t":"2025-10-22T04:00:00Z","v":512732,"vw":136.168196},{"c":134.24,"h":136.76,"l":133.105,"n":14894,"o":136.71,"t":"2025-10-23T04:00:00Z","v":557445,"vw":134.274199},{"c":135.08,"h":136.03,"l":133.85,"n":11760,"o":134.99,"t":"2025-10-24T04:00:00Z","v":402267,"vw":135.108162},{"c":136.55,"h":137.04,"l":134.785,"n":10471,"o":135.84,"t":"2025-10-27T04:00:00Z","v":422136,"vw":136.453226},{"c":134.95,"h":136.435,"l":134.405,"n":10185,"o":136.28,"t":"2025-10-28T04:00:00Z","v":299099,"vw":135.082508},{"c":133.8,"h":135.43,"l":132.535,"n":11017,"o":134.5,"t":"2025-10-29T04:00:00Z","v":419096,"vw":133.871351},{"c":131.12,"h":134.35,"l":130.83,"n":13143,"o":133.44,"t":"2025-10-30T04:00:00Z","v":448674,"vw":131.722953},{"c":129.02,"h":130.96,"l":128.2,"n":12854,"o":130.05,"t":"2025-10-31T04:00:00Z","v":552149,"vw":129.09017},{"c":129.62,"h":130.04,"l":126.69,"n":13706,"o":128.95,"t":"2025-11-03T05:00:00Z","v":439426,"vw":129.180026},{"c":129.57,"h":131.1399,"l":128.84,"n":13821,"o":130.1,"t":"2025-11-04T05:00:00Z","v":386573,"vw":129.571686},{"c":128.46,"h":130.13,"l":128.38,"n":10677,"o":128.98,"t":"2025-11-05T05:00:00Z","v":477532,"vw":128.797059},{"c":127.98,"h":129.4,"l":127.585,"n":11740,"o":128.11,"t":"2025-11-06T05:00:00Z","v":457098,"vw":128.131003},{"c":129.44,"h":129.69,"l":127.52,"n":12623,"o":127.52,"t":"2025-11-07T05:00:00Z","v":403119,"vw":129.224735},{"c":128.8,"h":130.005,"l":128,"n":10500,"o":129.58,"t":"2025-11-10T05:00:00Z","v":320597,"vw":128.798036},{"c":128.72,"h":129.515,"l":127.9088,"n":10383,"o":128.72,"t":"2025-11-11T05:00:00Z","v":621521,"vw":128.676987},{"c":130.64,"h":130.91,"l":127.69,"n":9662,"o":128.54,"t":"2025-11-12T05:00:00Z","v":354863,"vw":130.290083},{"c":129.17,"h":130.76,"l":129.09,"n":8760,"o":130.24,"t":"2025-11-13T05:00:00Z","v":263730,"vw":129.589751},{"c":128.29,"h":129.97,"l":127.54,"n":9095,"o":129.39,"t":"2025-11-14T05:00:00Z","v":324736,"vw":128.264558},{"c":127.83,"h":129.5912,"l":127.65,"n":8580,"o":128.64,"t":"2025-11-17T05:00:00Z","v":267849,"vw":128.072129},{"c":127.09,"h":128.6,"l":127.04,"n":11209,"o":128.25,"t":"2025-11-18T05:00:00Z","v":303701,"vw":127.475686},{"c":126.23,"h":127.66,"l":125.83,"n":8007,"o":127.66,"t":"2025-11-19T05:00:00Z","v":283771,"vw":126.320943},{"c":126.77,"h":127.58,"l":126.095,"n":10288,"o":127.06,"t":"2025-11-20T05:00:00Z","v":323391,"vw":126.837135},{"c":127.94,"h":128.82,"l":126.6,"n":9720,"o":127.06,"t":"2025-11-21T05:00:00Z","v":370059,"vw":128.042506},{"c":129.05,"h":129.39,"l":126.6,"n":7413,"o":128.18,"t":"2025-11-24T05:00:00Z","v":326566,"vw":128.891101},{"c":129.53,"h":130.35,"l":128.19,"n":9652,"o":129.62,"t":"2025-11-25T05:00:00Z","v":407037,"vw":129.692615},{"c":130.83,"h":131.41,"l":130.16,"n":8553,"o":130.16,"t":"2025-11-26T05:00:00Z","v":266391,"vw":130.917224},{"c":131.78,"h":132.19,"l":130.57,"n":5993,"o":130.57,"t":"2025-11-28T05:00:00Z","v":184054,"vw":131.734628},{"c":130.32,"h":132.07,"l":130.12,"n":15072,"o":130.29,"t":"2025-12-01T05:00:00Z","v":726564,"vw":130.894678},{"c":128.35,"h":131.6,"l":127.3,"n":16884,"o":130.68,"t":"2025-12-02T05:00:00Z","v":948265,"vw":129.392468},{"c":128.1,"h":128.56,"l":126.58,"n":12258,"o":128.56,"t":"2025-12-03T05:00:00Z","v":510781,"vw":127.745055},{"c":126.47,"h":128.7025,"l":126.06,"n":11282,"o":127.51,"t":"2025-12-04T05:00:00Z","v":538574,"vw":126.981657},{"c":126.81,"h":127.585,"l":125.82,"n":10906,"o":126.27,"t":"2025-12-05T05:00:00Z","v":445420,"vw":126.822063},{"c":124.73,"h":126.875,"l":124.44,"n":10813,"o":126.84,"t":"2025-12-08T05:00:00Z","v":327224,"vw":125.248823},{"c":125.06,"h":126.56,"l":124.12,"n":11677,"o":125.48,"t":"2025-12-09T05:00:00Z","v":417493,"vw":125.357777},{"c":125.76,"h":126.035,"l":124.77,"n":11196,"o":124.86,"t":"2025-12-10T05:00:00Z","v":363169,"vw":125.65354},{"c":125.87,"h":127.42,"l":125.46,"n":11665,"o":126.06,"t":"2025-12-11T05:00:00Z","v":288440,"vw":126.198289},{"c":125.86,"h":126.54,"l":125.14,"n":10312,"o":126.18,"t":"2025-12-12T05:00:00Z","v":325256,"vw":125.95868},{"c":126.47,"h":126.5,"l":124.84,"n":9830,"o":126.48,"t":"2025-12-15T05:00:00Z","v":307360,"vw":126.068961},{"c":126.09,"h":128.5,"l":125.43,"n":10081,"o":128.5,"t":"2025-12-16T05:00:00Z","v":428154,"vw":126.117437},{"c":126.46,"h":127.05,"l":125.445,"n":10698,"o":125.85,"t":"2025-12-17T05:00:00Z","v":364282,"vw":126.391757},{"c":127.43,"h":127.89,"l":126.24,"n":11337,"o":126.97,"t":"2025-12-18T05:00:00Z","v":489020,"vw":127.429845},{"c":125.82,"h":128.4,"l":125.71,"n":10115,"o":127.32,"t":"2025-12-19T05:00:00Z","v":821664,"vw":126.313837},{"c":126.58,"h":126.92,"l":124.75,"n":12580,"o":125.69,"t":"2025-12-22T05:00:00Z","v":488953,"vw":126.448003},{"c":127.26,"h":127.81,"l":126,"n":10076,"o":126.7,"t":"2025-12-23T05:00:00Z","v":390781,"vw":127.201195},{"c":127.71,"h":127.74,"l":126.835,"n":4302,"o":127.74,"t":"2025-12-24T05:00:00Z","v":128652,"vw":127.500304},{"c":126.95,"h":127.82,"l":126.34,"n":8050,"o":127.55,"t":"2025-12-26T05:00:00Z","v":306389,"vw":126.905188},{"c":127.68,"h":128.37,"l":127.12,"n":8806,"o":127.26,"t":"2025-12-29T05:00:00Z","v":409630,"vw":127.763443},{"c":127.44,"h":127.905,"l":127.125,"n":7950,"o":127.77,"t":"2025-12-30T05:00:00Z","v":313792,"vw":127.473655},{"c":126.56,"h":127.92,"l":126.39,"n":7391,"o":127,"t":"2025-12-31T05:00:00Z","v":394445,"vw":126.650281},{"c":127.3,"h":128.35,"l":125.73,"n":9744,"o":126.41,"t":"2026-01-02T05:00:00Z","v":494930,"vw":127.37524},{"c":125.89,"h":127.01,"l":124.81,"n":11634,"o":126.85,"t":"2026-01-05T05:00:00Z","v":486651,"vw":125.722976},{"c":129.12,"h":129.585,"l":125.83,"n":12681,"o":125.89,"t":"2026-01-06T05:00:00Z","v":599563,"vw":128.556381},{"c":126.43,"h":129.37,"l":126.34,"n":9000,"o":129.12,"t":"2026-01-07T05:00:00Z","v":511651,"vw":126.818397},{"c":127.42,"h":128.2325,"l":126.43,"n":9459,"o":126.43,"t":"2026-01-08T05:00:00Z","v":312812,"vw":127.425503},{"c":128.13,"h":128.79,"l":127.42,"n":9719,"o":127.42,"t":"2026-01-09T05:00:00Z","v":363744,"vw":128.175325},{"c":128.29,"h":129.28,"l":127.67,"n":11697,"o":127.74,"t":"2026-01-12T05:00:00Z","v":392143,"vw":128.429509},{"c":130.06,"h":130.14,"l":128.14,"n":9618,"o":128.14,"t":"2026-01-13T05:00:00Z","v":338742,"vw":129.685315},{"c":132.22,"h":132.51,"l":130.41,"n":14083,"o":130.41,"t":"2026-01-14T05:00:00Z","v":709905,"vw":131.961475},{"c":132.73,"h":133.655,"l":132.135,"n":10862,"o":132.43,"t":"2026-01-15T05:00:00Z","v":376907,"vw":132.849963},{"c":134.61,"h":134.88,"l":132.12,"n":11697,"o":132.19,"t":"2026-01-16T05:00:00Z","v":434175,"vw":134.418036},{"c":133.07,"h":134.005,"l":130.825,"n":17180,"o":132.1,"t":"2026-01-20T05:00:00Z","v":642744,"vw":133.118844},{"c":134,"h":134.705,"l":133.02,"n":11587,"o":134.28,"t":"2026-01-21T05:00:00Z","v":374399,"vw":133.847325},{"c":133.7,"h":134.895,"l":133.6,"n":11226,"o":134.39,"t":"2026-01-22T05:00:00Z","v":328912,"vw":133.959701},{"c":132.16,"h":133.8,"l":131.08,"n":12332,"o":133.51,"t":"2026-01-23T05:00:00Z","v":488711,"vw":132.033343},{"c":132.46,"h":134.58,"l":131.97,"n":13066,"o":132.8,"t":"2026-01-26T05:00:00Z","v":457795,"vw":132.676831},{"c":134.16,"h":134.63,"l":132.11,"n":12202,"o":132.75,"t":"2026-01-27T05:00:00Z","v":470403,"vw":134.043651},{"c":132.35,"h":134.34,"l":132.3,"n":11349,"o":134.27,"t":"2026-01-28T05:00:00Z","v":419797,"vw":132.955143},{"c":132.23,"h":134.08,"l":130.72,"n":12576,"o":132.75,"t":"2026-01-29T05:00:00Z","v":417408,"vw":132.204548},{"c":132.79,"h":132.83,"l":130.99,"n":14160,"o":132.05,"t":"2026-01-30T05:00:00Z","v":1055063,"vw":132.412845},{"c":131.17,"h":134.17,"l":130.785,"n":9666,"o":132.79,"t":"2026-02-02T05:00:00Z","v":358464,"vw":131.481874},{"c":133.99,"h":134.515,"l":131.28,"n":11727,"o":131.28,"t":"2026-02-03T05:00:00Z","v":608833,"vw":133.947791},{"c":134.03,"h":135.32,"l":133.69,"n":10998,"o":133.99,"t":"2026-02-04T05:00:00Z","v":412148,"vw":134.215786},{"c":135.4,"h":135.6,"l":133.26,"n":11380,"o":134.12,"t":"2026-02-05T05:00:00Z","v":437448,"vw":134.944614},{"c":135.33,"h":137.28,"l":134.71,"n":13019,"o":136.85,"t":"2026-02-06T05:00:00Z","v":766414,"vw":135.386499},{"c":135.21,"h":135.76,"l":134.31,"n":11199,"o":135.14,"t":"2026-02-09T05:00:00Z","v":610844,"vw":135.245282},{"c":137.1,"h":137.73,"l":135.06,"n":9565,"o":135.54,"t":"2026-02-10T05:00:00Z","v":243488,"vw":136.864198},{"c":137.7,"h":138.46,"l":136.98,"n":10157,"o":137.33,"t":"2026-02-11T05:00:00Z","v":364239,"vw":137.824639},{"c":141.39,"h":142.06,"l":137.61,"n":15111,"o":138.48,"t":"2026-02-12T05:00:00Z","v":733811,"vw":141.20269},{"c":144.26,"h":145.3,"l":140.975,"n":17469,"o":141.1,"t":"2026-02-13T05:00:00Z","v":698320,"vw":144.27811},{"c":143.12,"h":145.94,"l":142.995,"n":13429,"o":145.45,"t":"2026-02-17T05:00:00Z","v":632534,"vw":143.705063},{"c":141.74,"h":142.92,"l":140.7,"n":14752,"o":142.92,"t":"2026-02-18T05:00:00Z","v":537155,"vw":141.556248},{"c":138.3,"h":144.32,"l":137.68,"n":15457,"o":144.32,"t":"2026-02-19T05:00:00Z","v":646668,"vw":139.318438},{"c":139.89,"h":139.95,"l":137.32,"n":11436,"o":139.31,"t":"2026-02-20T05:00:00Z","v":374028,"vw":139.485335},{"c":143.45,"h":143.5,"l":139.305,"n":13190,"o":140.47,"t":"2026-02-23T05:00:00Z","v":476340,"vw":143.035588},{"c":143.26,"h":143.74,"l":141.2701,"n":10418,"o":142.91,"t":"2026-02-24T05:00:00Z","v":377091,"vw":142.866242},{"c":142.4,"h":143.7799,"l":140.16,"n":12551,"o":142.9,"t":"2026-02-25T05:00:00Z","v":454161,"vw":142.068172},{"c":143.85,"h":144.42,"l":142.09,"n":12749,"o":142.98,"t":"2026-02-26T05:00:00Z","v":461196,"vw":143.41188},{"c":143.97,"h":144.7,"l":142.89,"n":8989,"o":143.9,"t":"2026-02-27T05:00:00Z","v":360380,"vw":143.92038},{"c":143.24,"h":144.49,"l":142.74,"n":10529,"o":143.37,"t":"2026-03-02T05:00:00Z","v":430248,"vw":143.424855},{"c":143.69,"h":144.74,"l":139.4901,"n":10464,"o":141.15,"t":"2026-03-03T05:00:00Z","v":429597,"vw":143.236945},{"c":144.43,"h":144.8,"l":142.2998,"n":9155,"o":143.91,"t":"2026-03-04T05:00:00Z","v":283746,"vw":144.260503},{"c":142.07,"h":144.23,"l":140.81,"n":9996,"o":142.99,"t":"2026-03-05T05:00:00Z","v":353834,"vw":141.951955},{"c":142.64,"h":143.03,"l":140.14,"n":10722,"o":140.97,"t":"2026-03-06T05:00:00Z","v":438003,"vw":142.421615},{"c":142.59,"h":142.9,"l":140.46,"n":10953,"o":142.18,"t":"2026-03-09T04:00:00Z","v":518929,"vw":142.416534},{"c":140.58,"h":142.52,"l":140.1,"n":9899,"o":141.84,"t":"2026-03-10T04:00:00Z","v":270725,"vw":141.12773},{"c":140.57,"h":141.445,"l":139,"n":9912,"o":139.95,"t":"2026-03-11T04:00:00Z","v":317529,"vw":140.635056},{"c":141,"h":142.745,"l":140.14,"n":10273,"o":140.54,"t":"2026-03-12T04:00:00Z","v":390605,"vw":141.272734},{"c":142.39,"h":142.88,"l":141.28,"n":9706,"o":142.88,"t":"2026-03-13T04:00:00Z","v":350133,"vw":142.224881},{"c":142.68,"h":144,"l":142.44,"n":9368,"o":143.78,"t":"2026-03-16T04:00:00Z","v":252658,"vw":142.847253},{"c":142.28,"h":144.5,"l":141.48,"n":8430,"o":144.5,"t":"2026-03-17T04:00:00Z","v":282134,"vw":142.454432},{"c":139.83,"h":143.06,"l":139.79,"n":9538,"o":141.3,"t":"2026-03-18T04:00:00Z","v":339945,"vw":140.217309},{"c":139.71,"h":140.68,"l":138.615,"n":11764,"o":139.12,"t":"2026-03-19T04:00:00Z","v":301536,"vw":139.703572},{"c":135.48,"h":140.075,"l":135.46,"n":14696,"o":139.8,"t":"2026-03-20T04:00:00Z","v":1388613,"vw":135.918536},{"c":136.65,"h":138.18,"l":135.66,"n":10806,"o":136.94,"t":"2026-03-23T04:00:00Z","v":313366,"vw":136.848965},{"c":137.87,"h":139.37,"l":135.39,"n":9248,"o":136.13,"t":"2026-03-24T04:00:00Z","v":387079,"vw":137.93932},{"c":138.56,"h":139.7399,"l":138.08,"n":12032,"o":139.15,"t":"2026-03-25T04:00:00Z","v":491857,"vw":138.749197},{"c":139.58,"h":140.66,"l":138.22,"n":12237,"o":138.3,"t":"2026-03-26T04:00:00Z","v":453082,"vw":139.628518},{"c":140.45,"h":141.49,"l":139.04,"n":9577,"o":140.05,"t":"2026-03-27T04:00:00Z","v":452452,"vw":140.541024},{"c":142.12,"h":143.67,"l":141.26,"n":13267,"o":142,"t":"2026-03-30T04:00:00Z","v":656458,"vw":142.391548},{"c":142.97,"h":143.445,"l":140.68,"n":17335,"o":142.99,"t":"2026-03-31T04:00:00Z","v":1017433,"vw":142.735673},{"c":143.81,"h":144.5,"l":142.115,"n":13051,"o":142.78,"t":"2026-04-01T04:00:00Z","v":543493,"vw":143.723947},{"c":144.27,"h":145,"l":142.61,"n":9695,"o":143.51,"t":"2026-04-02T04:00:00Z","v":431189,"vw":144.21851},{"c":144.67,"h":145.17,"l":143.9425,"n":9782,"o":144.13,"t":"2026-04-06T04:00:00Z","v":616568,"vw":144.675187},{"c":145.01,"h":145.88,"l":144.575,"n":10752,"o":144.67,"t":"2026-04-07T04:00:00Z","v":290198,"vw":145.104768},{"c":146.31,"h":146.51,"l":143.13,"n":10772,"o":144.82,"t":"2026-04-08T04:00:00Z","v":445059,"vw":145.991871},{"c":148.4,"h":148.655,"l":146.15,"n":10574,"o":146.15,"t":"2026-04-09T04:00:00Z","v":377156,"vw":148.163788},{"c":147.53,"h":149.73,"l":147.44,"n":10540,"o":148.76,"t":"2026-04-10T04:00:00Z","v":333703,"vw":148.039024},{"c":144.85,"h":146.81,"l":144.23,"n":9495,"o":146.81,"t":"2026-04-13T04:00:00Z","v":351782,"vw":144.83645},{"c":145.24,"h":145.65,"l":143.025,"n":10161,"o":144.47,"t":"2026-04-14T04:00:00Z","v":377407,"vw":144.842926},{"c":146.51,"h":146.72,"l":143.71,"n":10967,"o":144.22,"t":"2026-04-15T04:00:00Z","v":533309,"vw":146.195283},{"c":148.08,"h":148.87,"l":146.365,"n":14421,"o":146.5,"t":"2026-04-16T04:00:00Z","v":557846,"vw":148.039983},{"c":147.96,"h":148.45,"l":145.36,"n":12100,"o":147.44,"t":"2026-04-17T04:00:00Z","v":473157,"vw":147.806612},{"c":145.7,"h":148.07,"l":145.57,"n":10957,"o":147.75,"t":"2026-04-20T04:00:00Z","v":493461,"vw":146.125188},{"c":144.5,"h":145.9875,"l":143.37,"n":11373,"o":145.78,"t":"2026-04-21T04:00:00Z","v":457538,"vw":144.485681},{"c":143.51,"h":146.025,"l":142.25,"n":13270,"o":145.54,"t":"2026-04-22T04:00:00Z","v":698069,"vw":143.568278},{"c":148.82,"h":149.41,"l":144.59,"n":13461,"o":144.59,"t":"2026-04-23T04:00:00Z","v":495397,"vw":148.44356},{"c":146.06,"h":148.8499,"l":145.57,"n":11413,"o":148.73,"t":"2026-04-24T04:00:00Z","v":439473,"vw":146.49209},{"c":145.75,"h":147.685,"l":145.48,"n":13053,"o":146.34,"t":"2026-04-27T04:00:00Z","v":452542,"vw":145.991231},{"c":145.62,"h":147.255,"l":144.81,"n":12616,"o":147.1,"t":"2026-04-28T04:00:00Z","v":521262,"vw":145.809064},{"c":144.25,"h":148.3,"l":143.91,"n":15545,"o":145.05,"t":"2026-04-29T04:00:00Z","v":552110,"vw":144.699634},{"c":147.74,"h":148.49,"l":144.935,"n":15515,"o":146.41,"t":"2026-04-30T04:00:00Z","v":553445,"vw":147.403793},{"c":147.09,"h":149.26,"l":146.1,"n":14748,"o":147.14,"t":"2026-05-01T04:00:00Z","v":768508,"vw":147.112939},{"c":146.61,"h":147.58,"l":145.25,"n":11422,"o":145.85,"t":"2026-05-04T04:00:00Z","v":480566,"vw":146.496286},{"c":145.02,"h":146.97,"l":144.85,"n":10571,"o":146.55,"t":"2026-05-05T04:00:00Z","v":320648,"vw":145.789879},{"c":144.08,"h":146.105,"l":143.49,"n":10869,"o":145.02,"t":"2026-05-06T04:00:00Z","v":371681,"vw":144.100995},{"c":143.17,"h":144.12,"l":142.4,"n":11649,"o":143.82,"t":"2026-05-07T04:00:00Z","v":511166,"vw":143.284477},{"c":144,"h":144.655,"l":143.18,"n":9716,"o":143.93,"t":"2026-05-08T04:00:00Z","v":402422,"vw":143.892317},{"c":145.41,"h":146.01,"l":144.64,"n":12582,"o":144.74,"t":"2026-05-11T04:00:00Z","v":452566,"vw":145.272013},{"c":143.72,"h":145.4,"l":143.335,"n":14584,"o":145.4,"t":"2026-05-12T04:00:00Z","v":523099,"vw":144.008028},{"c":142.3,"h":143.26,"l":140.46,"n":17540,"o":143.26,"t":"2026-05-13T04:00:00Z","v":660527,"vw":142.060618},{"c":142.49,"h":143.07,"l":141.02,"n":11175,"o":142.43,"t":"2026-05-14T04:00:00Z","v":413909,"vw":142.065613},{"c":139.96,"h":143.04,"l":138.78,"n":11661,"o":143.04,"t":"2026-05-15T04:00:00Z","v":439654,"vw":139.938243},{"c":140.71,"h":141.905,"l":139.34,"n":11319,"o":140.88,"t":"2026-05-18T04:00:00Z","v":405153,"vw":140.505857},{"c":141.95,"h":142.85,"l":140,"n":17595,"o":140.73,"t":"2026-05-19T04:00:00Z","v":927953,"vw":141.994644},{"c":141.55,"h":142.6594,"l":140.76,"n":13192,"o":142.41,"t":"2026-05-20T04:00:00Z","v":904143,"vw":141.733752},{"c":141.6,"h":142.2299,"l":140.075,"n":11939,"o":140.81,"t":"2026-05-21T04:00:00Z","v":826906,"vw":141.445122},{"c":142,"h":142.48,"l":140.69,"n":10242,"o":141.79,"t":"2026-05-22T04:00:00Z","v":436574,"vw":141.98086},{"c":142.65,"h":144.04,"l":141.25,"n":12307,"o":142.59,"t":"2026-05-26T04:00:00Z","v":426028,"vw":142.456994},{"c":143.74,"h":144.06,"l":141.855,"n":11903,"o":142.52,"t":"2026-05-27T04:00:00Z","v":462767,"vw":143.487401},{"c":140.59,"h":144,"l":140.46,"n":9110,"o":143.91,"t":"2026-05-28T04:00:00Z","v":346101,"vw":141.592355},{"c":140.27,"h":141.47,"l":139.48,"n":12386,"o":140.61,"t":"2026-05-29T04:00:00Z","v":676951,"vw":140.327455},{"c":135.01,"h":139.255,"l":134.94,"n":12245,"o":138.95,"t":"2026-06-01T04:00:00Z","v":445565,"vw":135.960037},{"c":136.44,"h":136.975,"l":134.62,"n":9830,"o":135.13,"t":"2026-06-02T04:00:00Z","v":405305,"vw":136.386614},{"c":136.68,"h":139,"l":136.43,"n":11426,"o":137.05,"t":"2026-06-03T04:00:00Z","v":669253,"vw":137.625277},{"c":138.61,"h":138.82,"l":136.33,"n":12565,"o":137.49,"t":"2026-06-04T04:00:00Z","v":511517,"vw":137.841387},{"c":141.34,"h":141.9299,"l":139.19,"n":11786,"o":139.19,"t":"2026-06-05T04:00:00Z","v":380954,"vw":141.115217},{"c":138.07,"h":141,"l":137.95,"n":15812,"o":141,"t":"2026-06-08T04:00:00Z","v":810127,"vw":138.564835},{"c":140.3,"h":141.155,"l":138,"n":13055,"o":138.85,"t":"2026-06-09T04:00:00Z","v":576962,"vw":139.948214},{"c":141.65,"h":142.62,"l":140.73,"n":12574,"o":142.03,"t":"2026-06-10T04:00:00Z","v":586359,"vw":141.799118},{"c":141.56,"h":143.545,"l":140.16,"n":11053,"o":142.66,"t":"2026-06-11T04:00:00Z","v":462644,"vw":142.272827},{"c":142.98,"h":144.19,"l":141.81,"n":10034,"o":142.25,"t":"2026-06-12T04:00:00Z","v":473020,"vw":142.945391},{"c":142.94,"h":143.63,"l":141.42,"n":10571,"o":142.32,"t":"2026-06-15T04:00:00Z","v":499925,"vw":142.960583},{"c":143.13,"h":144.44,"l":142.19,"n":11679,"o":142.83,"t":"2026-06-16T04:00:00Z","v":427624,"vw":143.116363},{"c":141.95,"h":142.99,"l":140.965,"n":11723,"o":142.25,"t":"2026-06-17T04:00:00Z","v":451198,"vw":141.843987},{"c":142.37,"h":143.06,"l":140.17,"n":12802,"o":141.76,"t":"2026-06-18T04:00:00Z","v":1386572,"vw":142.245393},{"c":142.72,"h":144.17,"l":142.14,"n":11707,"o":142.14,"t":"2026-06-22T04:00:00Z","v":582432,"vw":142.854752},{"c":145.21,"h":145.4,"l":142.65,"n":11185,"o":143.93,"t":"2026-06-23T04:00:00Z","v":482125,"vw":144.842665},{"c":147.27,"h":147.56,"l":145.48,"n":13793,"o":146.26,"t":"2026-06-24T04:00:00Z","v":508167,"vw":147.102635},{"c":149.61,"h":149.75,"l":147.54,"n":16132,"o":147.85,"t":"2026-06-25T04:00:00Z","v":744125,"vw":149.098113},{"c":152.88,"h":152.88,"l":149.69,"n":12863,"o":149.69,"t":"2026-06-26T04:00:00Z","v":1259748,"vw":152.370095},{"c":152.18,"h":153.2793,"l":150.59,"n":13387,"o":152.8,"t":"2026-06-29T04:00:00Z","v":812388,"vw":152.022486},{"c":151.3,"h":152.74,"l":150.25,"n":13379,"o":152.18,"t":"2026-06-30T04:00:00Z","v":933320,"vw":151.410382},{"c":150.12,"h":151.705,"l":149.57,"n":13831,"o":150.72,"t":"2026-07-01T04:00:00Z","v":536237,"vw":150.203473},{"c":154.55,"h":154.9,"l":149.73,"n":13003,"o":151.2,"t":"2026-07-02T04:00:00Z","v":1551329,"vw":153.902148},{"c":151.09,"h":154.91,"l":150.96,"n":11483,"o":154.3,"t":"2026-07-06T04:00:00Z","v":857659,"vw":151.349564},{"c":151.64,"h":154.425,"l":151.505,"n":14207,"o":152.56,"t":"2026-07-07T04:00:00Z","v":538497,"vw":152.184636},{"c":149.19,"h":151.6525,"l":149.065,"n":10819,"o":151.48,"t":"2026-07-08T04:00:00Z","v":424635,"vw":149.506284},{"c":148,"h":149.95,"l":147.93,"n":10914,"o":149.2,"t":"2026-07-09T04:00:00Z","v":401745,"vw":148.549476},{"c":150.65,"h":150.8,"l":148,"n":10088,"o":148.39,"t":"2026-07-10T04:00:00Z","v":438689,"vw":150.346759},{"c":150.97,"h":152.95,"l":150.49,"n":9783,"o":150.49,"t":"2026-07-13T04:00:00Z","v":415161,"vw":151.200117},{"c":151.59,"h":153.44,"l":151.1375,"n":12730,"o":153.04,"t":"2026-07-14T04:00:00Z","v":480377,"vw":151.862845},{"c":149.32,"h":151.43,"l":148.827,"n":8406,"o":150.97,"t":"2026-07-15T04:00:00Z","v":462487,"vw":149.512345},{"c":151.11,"h":151.43,"l":149.11,"n":11256,"o":149.27,"t":"2026-07-16T04:00:00Z","v":440440,"vw":150.541462},{"c":148.73,"h":153.535,"l":148.19,"n":15565,"o":152.51,"t":"2026-07-17T04:00:00Z","v":574039,"vw":149.44424},{"c":147.03,"h":151.27,"l":146.57,"n":12169,"o":149.13,"t":"2026-07-20T04:00:00Z","v":418539,"vw":147.4235},{"c":145.8,"h":147.12,"l":144.89,"n":12086,"o":146.65,"t":"2026-07-21T04:00:00Z","v":424322,"vw":145.71728},{"c":148.74,"h":148.965,"l":147.32,"n":12914,"o":147.93,"t":"2026-07-22T04:00:00Z","v":440296,"vw":148.430415},{"c":149.36,"h":150.2,"l":147.37,"n":10726,"o":147.73,"t":"2026-07-23T04:00:00Z","v":291558,"vw":149.262075},{"c":148.57,"h":151.25,"l":148.4401,"n":13169,"o":149.79,"t":"2026-07-24T04:00:00Z","v":613537,"vw":148.853601},{"c":148.02,"h":149.43,"l":147.14,"n":11871,"o":147.94,"t":"2026-07-27T04:00:00Z","v":550632,"vw":147.965708},{"c":148.64,"h":150.99,"l":148.015,"n":13288,"o":149.69,"t":"2026-07-28T04:00:00Z","v":581287,"vw":148.902392},{"c":144.4,"h":148.92,"l":144.18,"n":16773,"o":148.92,"t":"2026-07-29T04:00:00Z","v":543113,"vw":145.409774},{"c":141.9,"h":147.38,"l":141.52,"n":13704,"o":146.35,"t":"2026-07-30T04:00:00Z","v":423930,"vw":142.303566},{"c":142.91,"h":144.68,"l":140.63,"n":14089,"o":143.13,"t":"2026-07-31T04:00:00Z","v":543747,"vw":143.260011},{"c":143.79,"h":145.52,"l":141.57,"n":11546,"o":141.74,"t":"2026-08-03T04:00:00Z","v":395961,"vw":143.700388},{"c":144.57,"h":145.44,"l":141.625,"n":12218,"o":143.72,"t":"2026-08-04T04:00:00Z","v":410121,"vw":144.467045},{"c":143.24,"h":143.62,"l":141.4901,"n":11917,"o":143.14,"t":"2026-08-05T04:00:00Z","v":416201,"vw":142.979224},{"c":140.91,"h":145.21,"l":140.78,"n":12230,"o":144.81,"t":"2026-08-06T04:00:00Z","v":733238,"vw":141.536051},{"c":141.84,"h":142.86,"l":138.98,"n":11751,"o":140.2,"t":"2026-08-07T04:00:00Z","v":469206,"vw":141.85757},{"c":139.69,"h":141.97,"l":139.51,"n":11485,"o":140.95,"t":"2026-08-10T04:00:00Z","v":387764,"vw":139.9469},{"c":140.15,"h":141.01,"l":138.58,"n":8605,"o":139.39,"t":"2026-08-11T04:00:00Z","v":304603,"vw":140.153454},{"c":141.95,"h":142.375,"l":140.31,"n":10911,"o":140.91,"t":"2026-08-12T04:00:00Z","v":602684,"vw":141.802391},{"c":141.12,"h":143.585,"l":140.505,"n":13635,"o":142.72,"t":"2026-08-13T04:00:00Z","v":883994,"vw":141.164564},{"c":142.61,"h":142.955,"l":140.28,"n":10458,"o":140.51,"t":"2026-08-14T04:00:00Z","v":521068,"vw":142.514092},{"c":141.47,"h":142.25,"l":141.27,"n":12160,"o":141.95,"t":"2026-08-17T04:00:00Z","v":529837,"vw":141.572117},{"c":142.03,"h":143.88,"l":141.96,"n":11157,"o":143.04,"t":"2026-08-18T04:00:00Z","v":370833,"vw":142.497674},{"c":140.76,"h":143.395,"l":140.31,"n":9322,"o":143,"t":"2026-08-19T04:00:00Z","v":404218,"vw":140.969424},{"c":140.11,"h":141.865,"l":140.05,"n":10026,"o":140.14,"t":"2026-08-20T04:00:00Z","v":378885,"vw":140.431154},{"c":137.2,"h":141,"l":137.1,"n":13906,"o":140.85,"t":"2026-08-21T04:00:00Z","v":419706,"vw":137.775645},{"c":138.23,"h":138.24,"l":136.27,"n":11226,"o":137.26,"t":"2026-08-24T04:00:00Z","v":444547,"vw":138.001337},{"c":137.66,"h":139.18,"l":137.17,"n":10929,"o":138.9,"t":"2026-08-25T04:00:00Z","v":426715,"vw":137.883786},{"c":138.13,"h":139.12,"l":137.49,"n":11282,"o":138.23,"t":"2026-08-26T04:00:00Z","v":502712,"vw":138.179426},{"c":137.74,"h":137.92,"l":136.16,"n":11178,"o":136.81,"t":"2026-08-27T04:00:00Z","v":429128,"vw":137.466756},{"c":135.78,"h":138.69,"l":135.38,"n":10049,"o":138.69,"t":"2026-08-28T04:00:00Z","v":370666,"vw":136.025996},{"c":136.16,"h":136.64,"l":133.42,"n":10402,"o":134.88,"t":"2026-08-31T04:00:00Z","v":500357,"vw":135.988695},{"c":136.39,"h":137.19,"l":135.58,"n":10949,"o":136.48,"t":"2026-09-01T04:00:00Z","v":381162,"vw":136.310796},{"c":135.13,"h":136.88,"l":134.3401,"n":12667,"o":136.26,"t":"2026-09-02T04:00:00Z","v":478442,"vw":135.326452},{"c":136.12,"h":137.24,"l":134.013,"n":11458,"o":135.62,"t":"2026-09-03T04:00:00Z","v":419043,"vw":136.227017},{"c":135.7,"h":136.905,"l":135.26,"n":10155,"o":135.26,"t":"2026-09-04T04:00:00Z","v":278724,"vw":135.768415},{"c":137.89,"h":138.4975,"l":135.72,"n":14856,"o":135.72,"t":"2026-09-08T04:00:00Z","v":857005,"vw":137.857521},{"c":136.25,"h":138.55,"l":135.52,"n":15012,"o":138.27,"t":"2026-09-09T04:00:00Z","v":425094,"vw":136.310114},{"c":135.45,"h":137.07,"l":135.44,"n":13634,"o":136.75,"t":"2026-09-10T04:00:00Z","v":487542,"vw":135.818397},{"c":135.54,"h":137.18,"l":134.9,"n":14243,"o":136.61,"t":"2026-09-11T04:00:00Z","v":562441,"vw":135.788572},{"c":133.94,"h":136.53,"l":133.77,"n":13302,"o":135.92,"t":"2026-09-14T04:00:00Z","v":624247,"vw":134.215654},{"c":132.68,"h":134.15,"l":132.2501,"n":15247,"o":134.1,"t":"2026-09-15T04:00:00Z","v":795358,"vw":132.738259},{"c":132.69,"h":134.05,"l":131.72,"n":11734,"o":133.77,"t":"2026-09-16T04:00:00Z","v":516899,"vw":132.554801},{"c":133.24,"h":134.2,"l":132.97,"n":11259,"o":133.39,"t":"2026-09-17T04:00:00Z","v":494930,"vw":133.359641},{"c":131.58,"h":132.9,"l":131.36,"n":12121,"o":132.9,"t":"2026-09-18T04:00:00Z","v":1369731,"vw":131.618398},{"c":130.47,"h":132.08,"l":130.325,"n":12330,"o":132.08,"t":"2026-09-21T04:00:00Z","v":526291,"vw":130.838328},{"c":130.33,"h":131.34,"l":129.985,"n":10810,"o":130.76,"t":"2026-09-22T04:00:00Z","v":385675,"vw":130.549696},{"c":128.66,"h":130.05,"l":128.18,"n":13034,"o":129.83,"t":"2026-09-23T04:00:00Z","v":623037,"vw":128.763557},{"c":127.69,"h":129.22,"l":127.36,"n":12196,"o":128.73,"t":"2026-09-24T04:00:00Z","v":418175,"vw":127.828936},{"c":129.78,"h":129.965,"l":126.06,"n":14266,"o":127.21,"t":"2026-09-25T04:00:00Z","v":658682,"vw":129.044547},{"c":128.81,"h":130.48,"l":128.13,"n":17552,"o":129.7,"t":"2026-09-28T04:00:00Z","v":648968,"vw":128.851274},{"c":131.12,"h":131.31,"l":128.2,"n":15207,"o":128.2,"t":"2026-09-29T04:00:00Z","v":964822,"vw":130.786535},{"c":130.73,"h":132.82,"l":130.52,"n":12966,"o":132.46,"t":"2026-09-30T04:00:00Z","v":846046,"vw":130.982412},{"c":131.86,"h":132.74,"l":129.44,"n":15350,"o":130.21,"t":"2026-10-01T04:00:00Z","v":926105,"vw":131.874085},{"c":132.79,"h":134.705,"l":132.505,"n":15196,"o":133.29,"t":"2026-10-02T04:00:00Z","v":933734,"vw":132.974498},{"c":131.73,"h":133.48,"l":131.4901,"n":13433,"o":133.02,"t":"2026-10-05T04:00:00Z","v":706230,"vw":131.984958},{"c":132.68,"h":134.235,"l":131.6475,"n":13688,"o":132.73,"t":"2026-10-06T04:00:00Z","v":670037,"vw":132.416315},{"c":132.04,"h":133.41,"l":131.7,"n":10116,"o":132.44,"t":"2026-10-07T04:00:00Z","v":387467,"vw":132.213571},{"c":134.08,"h":134.355,"l":131.53,"n":14630,"o":132.06,"t":"2026-10-08T04:00:00Z","v":817942,"vw":133.844864},{"c":135.42,"h":135.5,"l":133.845,"n":12429,"o":133.96,"t":"2026-10-09T04:00:00Z","v":520326,"vw":135.035057},{"c":136.37,"h":136.39,"l":134.24,"n":10257,"o":135.36,"t":"2026-10-12T04:00:00Z","v":405882,"vw":136.219963},{"c":137.03,"h":137.68,"l":134.715,"n":13675,"o":137.03,"t":"2026-10-13T04:00:00Z","v":595944,"vw":136.933292},{"c":136.94,"h":137.33,"l":135.64,"n":13825,"o":137.02,"t":"2026-10-14T04:00:00Z","v":468572,"vw":136.705535},{"c":136.83,"h":138.79,"l":136.03,"n":15025,"o":138.79,"t":"2026-10-15T04:00:00Z","v":969597,"vw":136.828157},{"c":138.3,"h":138.92,"l":137.72,"n":14134,"o":138.65,"t":"2026-10-16T04:00:00Z","v":560326,"vw":138.337279},{"c":136.07,"h":138.24,"l":135.32,"n":13324,"o":137.77,"t":"2026-10-19T04:00:00Z","v":749384,"vw":136.167032},{"c":138.04,"h":139.03,"l":136.8,"n":10278,"o":137.3,"t":"2026-10-20T04:00:00Z","v":530934,"vw":138.309139},{"c":138.59,"h":139.38,"l":138.24,"n":10928,"o":138.72,"t":"2026-10-21T04:00:00Z","v":404061,"vw":138.748673},{"c":142.06,"h":142.14,"l":138.89,"n":10689,"o":139.25,"t":"2026-10-22T04:00:00Z","v":449203,"vw":141.717335}],"volatilityBars":[{"c":131.69,"h":132.08,"l":130.705,"n":140,"o":132.08,"t":"2026-09-21T13:30:00Z","v":7207,"vw":131.975076},{"c":131.925,"h":131.925,"l":131.36,"n":229,"o":131.54,"t":"2026-09-21T13:45:00Z","v":4874,"vw":131.673859},{"c":131.875,"h":132.01,"l":131.7,"n":253,"o":131.895,"t":"2026-09-21T14:00:00Z","v":6366,"vw":131.819433},{"c":131.88,"h":132.07,"l":131.77,"n":288,"o":131.925,"t":"2026-09-21T14:15:00Z","v":6833,"vw":131.905691},{"c":131.585,"h":131.83,"l":131.5,"n":247,"o":131.83,"t":"2026-09-21T14:30:00Z","v":4636,"vw":131.669985},{"c":131.705,"h":131.8599,"l":131.62,"n":311,"o":131.73,"t":"2026-09-21T14:45:00Z","v":10441,"vw":131.8246},{"c":131.74,"h":131.815,"l":131.73,"n":158,"o":131.73,"t":"2026-09-21T15:00:00Z","v":3549,"vw":131.767583},{"c":131.745,"h":131.98,"l":131.745,"n":395,"o":131.89,"t":"2026-09-21T15:15:00Z","v":7449,"vw":131.894976},{"c":131.72,"h":131.88,"l":131.65,"n":237,"o":131.695,"t":"2026-09-21T15:30:00Z","v":4590,"vw":131.782543},{"c":131.455,"h":131.79,"l":131.45,"n":235,"o":131.715,"t":"2026-09-21T15:45:00Z","v":4733,"vw":131.678357},{"c":131.465,"h":131.6,"l":131.45,"n":297,"o":131.56,"t":"2026-09-21T16:00:00Z","v":7752,"vw":131.552905},{"c":131.32,"h":131.4212,"l":131.24,"n":197,"o":131.4212,"t":"2026-09-21T16:15:00Z","v":2799,"vw":131.353044},{"c":131.38,"h":131.49,"l":131.35,"n":260,"o":131.35,"t":"2026-09-21T16:30:00Z","v":6493,"vw":131.432023},{"c":131.6,"h":131.6,"l":131.37,"n":234,"o":131.46,"t":"2026-09-21T16:45:00Z","v":5811,"vw":131.508029},{"c":131.53,"h":131.58,"l":131.475,"n":185,"o":131.58,"t":"2026-09-21T17:00:00Z","v":5552,"vw":131.532206},{"c":131.5,"h":131.61,"l":131.44,"n":364,"o":131.54,"t":"2026-09-21T17:15:00Z","v":11388,"vw":131.502966},{"c":130.945,"h":131.505,"l":130.945,"n":399,"o":131.505,"t":"2026-09-21T17:30:00Z","v":10947,"vw":131.170469},{"c":130.82,"h":131.03,"l":130.735,"n":234,"o":130.925,"t":"2026-09-21T17:45:00Z","v":4917,"vw":130.828435},{"c":130.68,"h":130.8722,"l":130.68,"n":414,"o":130.74,"t":"2026-09-21T18:00:00Z","v":11894,"vw":130.806569},{"c":130.76,"h":130.91,"l":130.635,"n":380,"o":130.635,"t":"2026-09-21T18:15:00Z","v":10244,"vw":130.794185},{"c":130.775,"h":130.845,"l":130.72,"n":346,"o":130.77,"t":"2026-09-21T18:30:00Z","v":8854,"vw":130.781394},{"c":130.79,"h":130.86,"l":130.73,"n":275,"o":130.76,"t":"2026-09-21T18:45:00Z","v":5628,"vw":130.771012},{"c":130.65,"h":130.795,"l":130.61,"n":485,"o":130.795,"t":"2026-09-21T19:00:00Z","v":11378,"vw":130.716542},{"c":130.875,"h":130.885,"l":130.66,"n":563,"o":130.66,"t":"2026-09-21T19:15:00Z","v":11742,"vw":130.740038},{"c":130.6,"h":130.77,"l":130.5171,"n":850,"o":130.74,"t":"2026-09-21T19:30:00Z","v":19101,"vw":130.633788},{"c":130.44,"h":130.73,"l":130.325,"n":2055,"o":130.605,"t":"2026-09-21T19:45:00Z","v":58712,"vw":130.515285},{"c":130.47,"h":130.47,"l":130.47,"n":44,"o":130.47,"t":"2026-09-21T20:00:00Z","v":226044,"vw":130.47},{"c":130.47,"h":130.47,"l":130.47,"n":1,"o":130.47,"t":"2026-09-21T20:15:00Z","v":19726,"vw":130.47},{"c":130.425,"h":130.76,"l":130.2,"n":96,"o":130.76,"t":"2026-09-22T13:30:00Z","v":5615,"vw":130.691979},{"c":130.635,"h":130.645,"l":129.985,"n":159,"o":130.33,"t":"2026-09-22T13:45:00Z","v":6686,"vw":130.267344},{"c":130.84,"h":130.875,"l":130.45,"n":116,"o":130.45,"t":"2026-09-22T14:00:00Z","v":4280,"vw":130.630693},{"c":131.125,"h":131.125,"l":130.71,"n":138,"o":130.87,"t":"2026-09-22T14:15:00Z","v":5357,"vw":130.844646},{"c":131.14,"h":131.34,"l":130.885,"n":261,"o":130.96,"t":"2026-09-22T14:30:00Z","v":7175,"vw":131.059958},{"c":131.01,"h":131.3,"l":130.895,"n":145,"o":131.075,"t":"2026-09-22T14:45:00Z","v":4863,"vw":131.043979},{"c":131.18,"h":131.21,"l":131.025,"n":188,"o":131.08,"t":"2026-09-22T15:00:00Z","v":4048,"vw":131.111944},{"c":131.11,"h":131.11,"l":130.95,"n":70,"o":131.11,"t":"2026-09-22T15:15:00Z","v":1018,"vw":131.06},{"c":131.2,"h":131.2,"l":131.011,"n":194,"o":131.18,"t":"2026-09-22T15:30:00Z","v":4677,"vw":131.116455},{"c":131.0875,"h":131.135,"l":131.07,"n":68,"o":131.135,"t":"2026-09-22T15:45:00Z","v":988,"vw":131.09375},{"c":131.09,"h":131.28,"l":131.085,"n":297,"o":131.085,"t":"2026-09-22T16:00:00Z","v":8059,"vw":131.219012},{"c":130.98,"h":131.02,"l":130.945,"n":154,"o":131,"t":"2026-09-22T16:15:00Z","v":5184,"vw":130.981711},{"c":130.88,"h":131.04,"l":130.84,"n":290,"o":131.03,"t":"2026-09-22T16:30:00Z","v":12133,"vw":130.928484},{"c":131.02,"h":131.1,"l":130.865,"n":238,"o":130.865,"t":"2026-09-22T16:45:00Z","v":7132,"vw":131.000634},{"c":130.89,"h":131.07,"l":130.89,"n":232,"o":131.07,"t":"2026-09-22T17:00:00Z","v":6520,"vw":130.993924},{"c":130.89,"h":130.93,"l":130.77,"n":278,"o":130.86,"t":"2026-09-22T17:15:00Z","v":5162,"vw":130.867672},{"c":130.955,"h":131.05,"l":130.89,"n":287,"o":130.89,"t":"2026-09-22T17:30:00Z","v":5477,"vw":130.973713},{"c":130.775,"h":130.99,"l":130.75,"n":547,"o":130.86,"t":"2026-09-22T17:45:00Z","v":14444,"vw":130.88658},{"c":130.76,"h":130.92,"l":130.75,"n":303,"o":130.81,"t":"2026-09-22T18:00:00Z","v":6519,"vw":130.831462},{"c":130.69,"h":130.84,"l":130.645,"n":363,"o":130.71,"t":"2026-09-22T18:15:00Z","v":7858,"vw":130.726555},{"c":130.565,"h":130.74,"l":130.565,"n":372,"o":130.66,"t":"2026-09-22T18:30:00Z","v":5930,"vw":130.691768},{"c":130.61,"h":130.65,"l":130.54,"n":314,"o":130.57,"t":"2026-09-22T18:45:00Z","v":6015,"vw":130.605651},{"c":130.84,"h":130.84,"l":130.63,"n":543,"o":130.63,"t":"2026-09-22T19:00:00Z","v":14417,"vw":130.7739},{"c":130.77,"h":130.77,"l":130.635,"n":565,"o":130.69,"t":"2026-09-22T19:15:00Z","v":15932,"vw":130.697527},{"c":130.64,"h":130.855,"l":130.64,"n":710,"o":130.81,"t":"2026-09-22T19:30:00Z","v":16609,"vw":130.757169},{"c":130.325,"h":130.695,"l":130.24,"n":2006,"o":130.695,"t":"2026-09-22T19:45:00Z","v":60466,"vw":130.407946},{"c":130.33,"h":130.33,"l":130.33,"n":33,"o":130.33,"t":"2026-09-22T20:00:00Z","v":128500,"vw":130.33},{"c":129.25,"h":129.83,"l":129.12,"n":183,"o":129.83,"t":"2026-09-23T13:30:00Z","v":7976,"vw":129.593231},{"c":129.035,"h":129.26,"l":128.645,"n":106,"o":129.17,"t":"2026-09-23T13:45:00Z","v":2541,"vw":128.844003},{"c":129.116,"h":129.255,"l":128.69,"n":258,"o":128.98,"t":"2026-09-23T14:00:00Z","v":10191,"vw":129.045835},{"c":129.46,"h":129.56,"l":129.105,"n":343,"o":129.105,"t":"2026-09-23T14:15:00Z","v":13118,"vw":129.341875},{"c":129.8,"h":130.05,"l":129.56,"n":374,"o":129.56,"t":"2026-09-23T14:30:00Z","v":12982,"vw":129.874166},{"c":129.51,"h":129.68,"l":129.15,"n":434,"o":129.68,"t":"2026-09-23T14:45:00Z","v":10173,"vw":129.403919},{"c":129.52,"h":129.52,"l":129.16,"n":160,"o":129.43,"t":"2026-09-23T15:00:00Z","v":7085,"vw":129.443561},{"c":129.1,"h":129.38,"l":129,"n":298,"o":129.38,"t":"2026-09-23T15:15:00Z","v":8031,"vw":129.158382},{"c":129.105,"h":129.1999,"l":129.03,"n":188,"o":129.14,"t":"2026-09-23T15:30:00Z","v":5999,"vw":129.1317},{"c":129.02,"h":129.105,"l":128.8,"n":301,"o":129.105,"t":"2026-09-23T15:45:00Z","v":8649,"vw":128.939197},{"c":128.885,"h":129,"l":128.88,"n":357,"o":129,"t":"2026-09-23T16:00:00Z","v":11757,"vw":128.908193},{"c":129.07,"h":129.12,"l":128.905,"n":319,"o":128.905,"t":"2026-09-23T16:15:00Z","v":10235,"vw":128.974408},{"c":129.07,"h":129.17,"l":128.95,"n":304,"o":129.16,"t":"2026-09-23T16:30:00Z","v":11514,"vw":129.051332},{"c":129,"h":129.23,"l":128.975,"n":326,"o":129.155,"t":"2026-09-23T16:45:00Z","v":15263,"vw":129.08732},{"c":128.99,"h":129.125,"l":128.99,"n":212,"o":129.025,"t":"2026-09-23T17:00:00Z","v":7164,"vw":129.03692},{"c":129.115,"h":129.1299,"l":128.95,"n":327,"o":128.97,"t":"2026-09-23T17:15:00Z","v":12015,"vw":129.039835},{"c":129.1657,"h":129.205,"l":129.03,"n":302,"o":129.145,"t":"2026-09-23T17:30:00Z","v":14876,"vw":129.112913},{"c":129.11,"h":129.21,"l":129.02,"n":303,"o":129.2,"t":"2026-09-23T17:45:00Z","v":14422,"vw":129.164262},{"c":128.855,"h":129.15,"l":128.81,"n":378,"o":129.125,"t":"2026-09-23T18:00:00Z","v":8878,"vw":129.028304},{"c":128.6,"h":128.85,"l":128.6,"n":423,"o":128.85,"t":"2026-09-23T18:15:00Z","v":19926,"vw":128.678589},{"c":128.52,"h":128.68,"l":128.425,"n":571,"o":128.6,"t":"2026-09-23T18:30:00Z","v":31481,"vw":128.610456},{"c":128.36,"h":128.54,"l":128.36,"n":355,"o":128.49,"t":"2026-09-23T18:45:00Z","v":9733,"vw":128.474873},{"c":128.41,"h":128.47,"l":128.32,"n":422,"o":128.36,"t":"2026-09-23T19:00:00Z","v":13848,"vw":128.383338},{"c":128.325,"h":128.44,"l":128.18,"n":550,"o":128.395,"t":"2026-09-23T19:15:00Z","v":18707,"vw":128.294398},{"c":128.4175,"h":128.43,"l":128.2,"n":947,"o":128.285,"t":"2026-09-23T19:30:00Z","v":40279,"vw":128.255187},{"c":128.7,"h":128.83,"l":128.435,"n":2336,"o":128.435,"t":"2026-09-23T19:45:00Z","v":79467,"vw":128.637528},{"c":128.66,"h":128.66,"l":128.66,"n":41,"o":128.66,"t":"2026-09-23T20:00:00Z","v":200840,"vw":128.66},{"c":128.54,"h":129.22,"l":128.24,"n":94,"o":128.73,"t":"2026-09-24T13:30:00Z","v":8814,"vw":128.819493},{"c":129.125,"h":129.125,"l":128.59,"n":274,"o":128.59,"t":"2026-09-24T13:45:00Z","v":11491,"vw":128.820608},{"c":128.735,"h":128.81,"l":128.51,"n":191,"o":128.81,"t":"2026-09-24T14:00:00Z","v":7344,"vw":128.676952},{"c":128.485,"h":128.72,"l":128.36,"n":180,"o":128.72,"t":"2026-09-24T14:15:00Z","v":5092,"vw":128.523274},{"c":128.14,"h":128.53,"l":128.14,"n":197,"o":128.53,"t":"2026-09-24T14:30:00Z","v":4381,"vw":128.302031},{"c":128.34,"h":128.34,"l":128.02,"n":218,"o":128.24,"t":"2026-09-24T14:45:00Z","v":5886,"vw":128.137576},{"c":127.92,"h":128.11,"l":127.92,"n":244,"o":128.11,"t":"2026-09-24T15:00:00Z","v":4818,"vw":128.027838},{"c":127.94,"h":128.08,"l":127.865,"n":265,"o":127.865,"t":"2026-09-24T15:15:00Z","v":5453,"vw":127.93691},{"c":127.8229,"h":127.945,"l":127.695,"n":423,"o":127.945,"t":"2026-09-24T15:30:00Z","v":9814,"vw":127.820857},{"c":127.67,"h":127.79,"l":127.5855,"n":173,"o":127.735,"t":"2026-09-24T15:45:00Z","v":3576,"vw":127.703761},{"c":127.995,"h":128,"l":127.73,"n":415,"o":127.73,"t":"2026-09-24T16:00:00Z","v":11073,"vw":127.874821},{"c":128.01,"h":128.19,"l":127.78,"n":480,"o":127.93,"t":"2026-09-24T16:15:00Z","v":10801,"vw":127.944754},{"c":128.045,"h":128.105,"l":128.025,"n":154,"o":128.1,"t":"2026-09-24T16:30:00Z","v":2827,"vw":128.069019},{"c":128.49,"h":128.49,"l":128.005,"n":304,"o":128.015,"t":"2026-09-24T16:45:00Z","v":5669,"vw":128.140206},{"c":128.24,"h":128.38,"l":128.21,"n":197,"o":128.38,"t":"2026-09-24T17:00:00Z","v":5683,"vw":128.306737},{"c":127.975,"h":128.25,"l":127.96,"n":218,"o":128.25,"t":"2026-09-24T17:15:00Z","v":4409,"vw":128.127042},{"c":128.1,"h":128.1,"l":127.98,"n":197,"o":127.985,"t":"2026-09-24T17:30:00Z","v":3828,"vw":128.03325},{"c":128.035,"h":128.08,"l":127.84,"n":213,"o":128.04,"t":"2026-09-24T17:45:00Z","v":6654,"vw":127.93482},{"c":127.78,"h":127.98,"l":127.78,"n":243,"o":127.98,"t":"2026-09-24T18:00:00Z","v":4643,"vw":127.873006},{"c":127.83,"h":127.84,"l":127.58,"n":416,"o":127.745,"t":"2026-09-24T18:15:00Z","v":7938,"vw":127.747647},{"c":127.78,"h":127.82,"l":127.75,"n":219,"o":127.82,"t":"2026-09-24T18:30:00Z","v":3500,"vw":127.785294},{"c":127.72,"h":127.78,"l":127.45,"n":525,"o":127.59,"t":"2026-09-24T18:45:00Z","v":11781,"vw":127.653453},{"c":127.56,"h":127.79,"l":127.56,"n":343,"o":127.65,"t":"2026-09-24T19:00:00Z","v":14220,"vw":127.623567},{"c":127.42,"h":127.56,"l":127.4,"n":425,"o":127.56,"t":"2026-09-24T19:15:00Z","v":11253,"vw":127.457341},{"c":127.705,"h":127.78,"l":127.36,"n":787,"o":127.42,"t":"2026-09-24T19:30:00Z","v":20939,"vw":127.569279},{"c":127.69,"h":127.705,"l":127.49,"n":2128,"o":127.705,"t":"2026-09-24T19:45:00Z","v":68866,"vw":127.606342},{"c":127.69,"h":127.69,"l":127.69,"n":43,"o":127.69,"t":"2026-09-24T20:00:00Z","v":121182,"vw":127.69},{"c":127.3875,"h":127.885,"l":126.06,"n":133,"o":127.21,"t":"2026-09-25T13:30:00Z","v":7532,"vw":127.267197},{"c":127.42,"h":127.49,"l":127.3,"n":89,"o":127.33,"t":"2026-09-25T13:45:00Z","v":2270,"vw":127.419457},{"c":127.3,"h":127.685,"l":127.0375,"n":390,"o":127.42,"t":"2026-09-25T14:00:00Z","v":12737,"vw":127.411808},{"c":127.59,"h":127.77,"l":127.45,"n":233,"o":127.45,"t":"2026-09-25T14:15:00Z","v":6175,"vw":127.63431},{"c":127.45,"h":127.61,"l":127.415,"n":137,"o":127.42,"t":"2026-09-25T14:30:00Z","v":2124,"vw":127.482366},{"c":127.08,"h":127.62,"l":127.08,"n":200,"o":127.54,"t":"2026-09-25T14:45:00Z","v":5312,"vw":127.383468},{"c":127.39,"h":127.445,"l":127.18,"n":298,"o":127.18,"t":"2026-09-25T15:00:00Z","v":11539,"vw":127.322141},{"c":127.3725,"h":127.6,"l":127.3,"n":409,"o":127.49,"t":"2026-09-25T15:15:00Z","v":22213,"vw":127.49831},{"c":127.53,"h":127.7,"l":127.3801,"n":319,"o":127.495,"t":"2026-09-25T15:30:00Z","v":9310,"vw":127.509359},{"c":127.56,"h":127.7,"l":127.45,"n":382,"o":127.48,"t":"2026-09-25T15:45:00Z","v":15258,"vw":127.514417},{"c":128.09,"h":128.09,"l":127.625,"n":372,"o":127.69,"t":"2026-09-25T16:00:00Z","v":10328,"vw":127.866864},{"c":128.12,"h":128.215,"l":127.99,"n":299,"o":128.13,"t":"2026-09-25T16:15:00Z","v":27757,"vw":128.083371},{"c":128.19,"h":128.3,"l":128.135,"n":269,"o":128.17,"t":"2026-09-25T16:30:00Z","v":7552,"vw":128.200669},{"c":128.155,"h":128.265,"l":128.025,"n":311,"o":128.205,"t":"2026-09-25T16:45:00Z","v":10988,"vw":128.170177},{"c":128.29,"h":128.3,"l":128.05,"n":351,"o":128.16,"t":"2026-09-25T17:00:00Z","v":9894,"vw":128.189462},{"c":128.45,"h":128.46,"l":128.21,"n":416,"o":128.22,"t":"2026-09-25T17:15:00Z","v":10387,"vw":128.326045},{"c":128.45,"h":128.575,"l":128.41,"n":291,"o":128.545,"t":"2026-09-25T17:30:00Z","v":11185,"vw":128.507426},{"c":128.74,"h":128.74,"l":128.455,"n":418,"o":128.455,"t":"2026-09-25T17:45:00Z","v":36586,"vw":128.478687},{"c":128.725,"h":128.755,"l":128.65,"n":306,"o":128.755,"t":"2026-09-25T18:00:00Z","v":7137,"vw":128.717139},{"c":128.69,"h":128.8,"l":128.65,"n":371,"o":128.7,"t":"2026-09-25T18:15:00Z","v":10004,"vw":128.740375},{"c":128.805,"h":128.86,"l":128.62,"n":428,"o":128.62,"t":"2026-09-25T18:30:00Z","v":11722,"vw":128.779064},{"c":128.91,"h":129.03,"l":128.76,"n":651,"o":128.76,"t":"2026-09-25T18:45:00Z","v":17747,"vw":128.859939},{"c":129.0375,"h":129.0375,"l":128.71,"n":588,"o":128.905,"t":"2026-09-25T19:00:00Z","v":20261,"vw":128.879558},{"c":129.315,"h":129.46,"l":129.08,"n":869,"o":129.08,"t":"2026-09-25T19:15:00Z","v":30000,"vw":129.331953},{"c":129.445,"h":129.46,"l":129.17,"n":925,"o":129.315,"t":"2026-09-25T19:30:00Z","v":36283,"vw":129.345113},{"c":129.82,"h":129.965,"l":129.38,"n":2939,"o":129.46,"t":"2026-09-25T19:45:00Z","v":128679,"vw":129.72554},{"c":129.78,"h":129.78,"l":129.75,"n":46,"o":129.75,"t":"2026-09-25T20:00:00Z","v":158324,"vw":129.77998},{"c":129.7,"h":130.48,"l":128.96,"n":200,"o":129.7,"t":"2026-09-28T13:30:00Z","v":12752,"vw":129.671016},{"c":129.66,"h":130.03,"l":129.65,"n":245,"o":129.75,"t":"2026-09-28T13:45:00Z","v":4815,"vw":129.864127},{"c":130.065,"h":130.09,"l":129.645,"n":324,"o":129.665,"t":"2026-09-28T14:00:00Z","v":4883,"vw":129.975312},{"c":129.45,"h":130.065,"l":129.26,"n":461,"o":130.065,"t":"2026-09-28T14:15:00Z","v":9505,"vw":129.650663},{"c":129.21,"h":129.475,"l":129.13,"n":427,"o":129.45,"t":"2026-09-28T14:30:00Z","v":8455,"vw":129.337007},{"c":128.855,"h":129.19,"l":128.855,"n":316,"o":129.16,"t":"2026-09-28T14:45:00Z","v":6159,"vw":129.082019},{"c":128.5,"h":128.9,"l":128.5,"n":664,"o":128.87,"t":"2026-09-28T15:00:00Z","v":12234,"vw":128.709059},{"c":128.31,"h":128.52,"l":128.13,"n":449,"o":128.4266,"t":"2026-09-28T15:15:00Z","v":8327,"vw":128.37248},{"c":128.525,"h":128.65,"l":128.31,"n":339,"o":128.31,"t":"2026-09-28T15:30:00Z","v":6461,"vw":128.529494},{"c":128.46,"h":128.82,"l":128.46,"n":452,"o":128.485,"t":"2026-09-28T15:45:00Z","v":11324,"vw":128.587127},{"c":128.52,"h":128.59,"l":128.37,"n":573,"o":128.51,"t":"2026-09-28T16:00:00Z","v":30287,"vw":128.499941},{"c":128.915,"h":128.915,"l":128.48,"n":771,"o":128.54,"t":"2026-09-28T16:15:00Z","v":38292,"vw":128.583842},{"c":128.82,"h":129.065,"l":128.62,"n":578,"o":128.9,"t":"2026-09-28T16:30:00Z","v":20527,"vw":128.826469},{"c":128.76,"h":128.82,"l":128.625,"n":472,"o":128.8025,"t":"2026-09-28T16:45:00Z","v":15936,"vw":128.681225},{"c":128.93,"h":129.16,"l":128.75,"n":511,"o":128.75,"t":"2026-09-28T17:00:00Z","v":11881,"vw":128.940045},{"c":128.97,"h":129.1,"l":128.87,"n":335,"o":128.875,"t":"2026-09-28T17:15:00Z","v":7382,"vw":128.962713},{"c":128.885,"h":129.12,"l":128.78,"n":556,"o":129.12,"t":"2026-09-28T17:30:00Z","v":11101,"vw":128.90055},{"c":128.96,"h":129.045,"l":128.885,"n":407,"o":128.885,"t":"2026-09-28T17:45:00Z","v":9187,"vw":128.993535},{"c":128.865,"h":129.1399,"l":128.8,"n":424,"o":129.03,"t":"2026-09-28T18:00:00Z","v":12444,"vw":129.012752},{"c":129.0825,"h":129.09,"l":128.82,"n":517,"o":128.865,"t":"2026-09-28T18:15:00Z","v":11131,"vw":128.959757},{"c":129.14,"h":129.18,"l":129.02,"n":485,"o":129.03,"t":"2026-09-28T18:30:00Z","v":10955,"vw":129.134477},{"c":128.92,"h":129.16,"l":128.83,"n":551,"o":129.16,"t":"2026-09-28T18:45:00Z","v":14197,"vw":128.987757},{"c":128.79,"h":128.995,"l":128.74,"n":628,"o":128.995,"t":"2026-09-28T19:00:00Z","v":24220,"vw":128.891427},{"c":128.85,"h":128.87,"l":128.75,"n":760,"o":128.8,"t":"2026-09-28T19:15:00Z","v":18556,"vw":128.805461},{"c":129.131,"h":129.21,"l":128.79,"n":964,"o":128.84,"t":"2026-09-28T19:30:00Z","v":18423,"vw":129.076783},{"c":128.81,"h":129.31,"l":128.72,"n":2791,"o":129.185,"t":"2026-09-28T19:45:00Z","v":94366,"vw":128.930638},{"c":128.81,"h":128.89,"l":128.81,"n":38,"o":128.89,"t":"2026-09-28T20:00:00Z","v":169999,"vw":128.810057},{"c":129.68,"h":129.74,"l":128.2,"n":335,"o":128.2,"t":"2026-09-29T13:30:00Z","v":9765,"vw":128.658224},{"c":129.815,"h":130.17,"l":129.705,"n":180,"o":129.705,"t":"2026-09-29T13:45:00Z","v":6681,"vw":129.915191},{"c":129.76,"h":129.785,"l":129.28,"n":269,"o":129.785,"t":"2026-09-29T14:00:00Z","v":6902,"vw":129.567851},{"c":129.415,"h":129.78,"l":129.385,"n":257,"o":129.76,"t":"2026-09-29T14:15:00Z","v":6479,"vw":129.604885},{"c":129.045,"h":129.39,"l":129.045,"n":254,"o":129.39,"t":"2026-09-29T14:30:00Z","v":7254,"vw":129.299147},{"c":129.065,"h":129.09,"l":128.78,"n":229,"o":128.78,"t":"2026-09-29T14:45:00Z","v":4196,"vw":128.9735},{"c":128.985,"h":129.1,"l":128.915,"n":284,"o":128.94,"t":"2026-09-29T15:00:00Z","v":5992,"vw":128.99167},{"c":129.09,"h":129.12,"l":128.92,"n":146,"o":129.02,"t":"2026-09-29T15:15:00Z","v":3009,"vw":129.0375},{"c":129.24,"h":129.29,"l":129.01,"n":308,"o":129.06,"t":"2026-09-29T15:30:00Z","v":6091,"vw":129.138558},{"c":129.04,"h":129.245,"l":128.925,"n":205,"o":129.22,"t":"2026-09-29T15:45:00Z","v":4042,"vw":129.082534},{"c":129.275,"h":129.3,"l":129.19,"n":161,"o":129.29,"t":"2026-09-29T16:00:00Z","v":2843,"vw":129.256364},{"c":129.345,"h":129.56,"l":129.275,"n":349,"o":129.275,"t":"2026-09-29T16:15:00Z","v":13264,"vw":129.382715},{"c":129.04,"h":129.47,"l":129.04,"n":255,"o":129.28,"t":"2026-09-29T16:30:00Z","v":5378,"vw":129.311897},{"c":129.18,"h":129.18,"l":129,"n":189,"o":129.015,"t":"2026-09-29T16:45:00Z","v":3539,"vw":129.071276},{"c":129.41,"h":129.51,"l":129.32,"n":258,"o":129.33,"t":"2026-09-29T17:00:00Z","v":7357,"vw":129.422136},{"c":129.5,"h":129.5,"l":129.3,"n":150,"o":129.3,"t":"2026-09-29T17:15:00Z","v":2128,"vw":129.39},{"c":129.955,"h":130.06,"l":129.44,"n":338,"o":129.55,"t":"2026-09-29T17:30:00Z","v":8594,"vw":129.688869},{"c":130,"h":130.17,"l":129.84,"n":480,"o":130.05,"t":"2026-09-29T17:45:00Z","v":17790,"vw":129.987782},{"c":129.93,"h":130.135,"l":129.8,"n":345,"o":130,"t":"2026-09-29T18:00:00Z","v":7027,"vw":129.97369},{"c":129.72,"h":130.05,"l":129.72,"n":392,"o":129.99,"t":"2026-09-29T18:15:00Z","v":8774,"vw":129.909375},{"c":129.78,"h":129.86,"l":129.6175,"n":376,"o":129.78,"t":"2026-09-29T18:30:00Z","v":8457,"vw":129.702264},{"c":130.195,"h":130.2,"l":129.5757,"n":520,"o":129.72,"t":"2026-09-29T18:45:00Z","v":16686,"vw":129.800126},{"c":130.575,"h":130.66,"l":130.07,"n":1011,"o":130.2,"t":"2026-09-29T19:00:00Z","v":47079,"vw":130.449028},{"c":130.715,"h":130.74,"l":130.3933,"n":993,"o":130.51,"t":"2026-09-29T19:15:00Z","v":41472,"vw":130.523662},{"c":131.27,"h":131.27,"l":130.575,"n":1139,"o":130.715,"t":"2026-09-29T19:30:00Z","v":38249,"vw":130.898396},{"c":131.11,"h":131.31,"l":130.81,"n":3174,"o":131.31,"t":"2026-09-29T19:45:00Z","v":125196,"vw":130.975999},{"c":131.12,"h":131.12,"l":131.12,"n":44,"o":131.12,"t":"2026-09-29T20:00:00Z","v":355108,"vw":131.12},{"c":132.82,"h":132.82,"l":132.09,"n":209,"o":132.46,"t":"2026-09-30T13:30:00Z","v":13919,"vw":132.442296},{"c":132.25,"h":132.66,"l":131.77,"n":354,"o":132.24,"t":"2026-09-30T13:45:00Z","v":20483,"vw":132.134271},{"c":132.21,"h":132.24,"l":131.76,"n":473,"o":132.24,"t":"2026-09-30T14:00:00Z","v":10679,"vw":132.097019},{"c":131.76,"h":132.355,"l":131.76,"n":492,"o":132.24,"t":"2026-09-30T14:15:00Z","v":16237,"vw":132.126843},{"c":131.78,"h":132.05,"l":131.65,"n":310,"o":131.74,"t":"2026-09-30T14:30:00Z","v":8176,"vw":131.847752},{"c":131.64,"h":132.1,"l":131.59,"n":406,"o":131.77,"t":"2026-09-30T14:45:00Z","v":10002,"vw":131.837169},{"c":131.74,"h":131.87,"l":131.6,"n":456,"o":131.75,"t":"2026-09-30T15:00:00Z","v":11981,"vw":131.735216},{"c":131.69,"h":131.81,"l":131.63,"n":241,"o":131.69,"t":"2026-09-30T15:15:00Z","v":6435,"vw":131.692269},{"c":131.61,"h":131.76,"l":131.47,"n":428,"o":131.63,"t":"2026-09-30T15:30:00Z","v":12747,"vw":131.617702},{"c":131.44,"h":131.635,"l":131.44,"n":219,"o":131.635,"t":"2026-09-30T15:45:00Z","v":6387,"vw":131.549319},{"c":131.87,"h":131.91,"l":131.43,"n":331,"o":131.43,"t":"2026-09-30T16:00:00Z","v":11149,"vw":131.595447},{"c":131.63,"h":131.89,"l":131.63,"n":319,"o":131.89,"t":"2026-09-30T16:15:00Z","v":10821,"vw":131.740623},{"c":131.7725,"h":131.84,"l":131.45,"n":282,"o":131.61,"t":"2026-09-30T16:30:00Z","v":7512,"vw":131.644064},{"c":131.71,"h":131.7675,"l":131.6,"n":169,"o":131.7675,"t":"2026-09-30T16:45:00Z","v":4098,"vw":131.684619},{"c":131.76,"h":131.9,"l":131.715,"n":200,"o":131.715,"t":"2026-09-30T17:00:00Z","v":5255,"vw":131.774667},{"c":131.96,"h":131.975,"l":131.75,"n":187,"o":131.75,"t":"2026-09-30T17:15:00Z","v":5136,"vw":131.880258},{"c":131.73,"h":131.97,"l":131.73,"n":418,"o":131.96,"t":"2026-09-30T17:30:00Z","v":16177,"vw":131.880375},{"c":131.71,"h":131.745,"l":131.56,"n":231,"o":131.745,"t":"2026-09-30T17:45:00Z","v":6336,"vw":131.673493},{"c":131.54,"h":131.8,"l":131.54,"n":340,"o":131.775,"t":"2026-09-30T18:00:00Z","v":9373,"vw":131.676812},{"c":131.41,"h":131.49,"l":131.365,"n":233,"o":131.49,"t":"2026-09-30T18:15:00Z","v":6316,"vw":131.418182},{"c":131.385,"h":131.41,"l":131.26,"n":363,"o":131.41,"t":"2026-09-30T18:30:00Z","v":9585,"vw":131.334324},{"c":131.385,"h":131.395,"l":131.22,"n":413,"o":131.385,"t":"2026-09-30T18:45:00Z","v":9087,"vw":131.284489},{"c":131.4,"h":131.42,"l":131.29,"n":373,"o":131.405,"t":"2026-09-30T19:00:00Z","v":11379,"vw":131.37299},{"c":131.33,"h":131.52,"l":131.33,"n":605,"o":131.34,"t":"2026-09-30T19:15:00Z","v":19349,"vw":131.429675},{"c":131.295,"h":131.39,"l":131.22,"n":765,"o":131.33,"t":"2026-09-30T19:30:00Z","v":22428,"vw":131.299952},{"c":130.76,"h":131.295,"l":130.52,"n":2525,"o":131.295,"t":"2026-09-30T19:45:00Z","v":107096,"vw":130.913971},{"c":130.58,"h":130.73,"l":130.58,"n":45,"o":130.73,"t":"2026-09-30T20:00:00Z","v":448452,"vw":130.729935},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-09-30T22:00:00Z","v":893,"vw":129},{"c":129.71,"h":130.54,"l":129.7,"n":171,"o":130.21,"t":"2026-10-01T13:30:00Z","v":15234,"vw":130.297352},{"c":129.74,"h":129.74,"l":129.44,"n":84,"o":129.48,"t":"2026-10-01T13:45:00Z","v":2039,"vw":129.547778},{"c":130.63,"h":130.9,"l":129.84,"n":530,"o":129.84,"t":"2026-10-01T14:00:00Z","v":17110,"vw":130.439124},{"c":130.94,"h":130.95,"l":130.63,"n":308,"o":130.79,"t":"2026-10-01T14:15:00Z","v":12599,"vw":130.817387},{"c":130.99,"h":131.34,"l":130.92,"n":460,"o":130.96,"t":"2026-10-01T14:30:00Z","v":12062,"vw":131.117337},{"c":131.17,"h":131.17,"l":130.91,"n":253,"o":130.985,"t":"2026-10-01T14:45:00Z","v":5170,"vw":131.008713},{"c":131.63,"h":131.63,"l":131.26,"n":512,"o":131.38,"t":"2026-10-01T15:00:00Z","v":17973,"vw":131.397112},{"c":132.15,"h":132.36,"l":131.66,"n":686,"o":131.66,"t":"2026-10-01T15:15:00Z","v":21193,"vw":132.130298},{"c":131.87,"h":132.075,"l":131.68,"n":330,"o":132.075,"t":"2026-10-01T15:30:00Z","v":14140,"vw":131.880751},{"c":131.86,"h":131.94,"l":131.58,"n":361,"o":131.845,"t":"2026-10-01T15:45:00Z","v":8706,"vw":131.77817},{"c":131.81,"h":132.15,"l":131.74,"n":246,"o":131.875,"t":"2026-10-01T16:00:00Z","v":8156,"vw":131.894856},{"c":132.06,"h":132.14,"l":131.83,"n":281,"o":131.83,"t":"2026-10-01T16:15:00Z","v":5680,"vw":132.01},{"c":132.28,"h":132.2975,"l":132.05,"n":351,"o":132.115,"t":"2026-10-01T16:30:00Z","v":8612,"vw":132.149044},{"c":131.9675,"h":132.4,"l":131.9675,"n":407,"o":132.285,"t":"2026-10-01T16:45:00Z","v":10511,"vw":132.1768},{"c":131.815,"h":132.14,"l":131.805,"n":274,"o":132.04,"t":"2026-10-01T17:00:00Z","v":5428,"vw":131.993409},{"c":132.155,"h":132.21,"l":131.89,"n":277,"o":131.99,"t":"2026-10-01T17:15:00Z","v":5642,"vw":132.025388},{"c":132.29,"h":132.33,"l":132.09,"n":346,"o":132.28,"t":"2026-10-01T17:30:00Z","v":8955,"vw":132.267463},{"c":132.2775,"h":132.47,"l":132.2601,"n":436,"o":132.4,"t":"2026-10-01T17:45:00Z","v":13604,"vw":132.361334},{"c":132.34,"h":132.46,"l":132.1501,"n":271,"o":132.36,"t":"2026-10-01T18:00:00Z","v":20597,"vw":132.35753},{"c":132.44,"h":132.56,"l":132.25,"n":420,"o":132.34,"t":"2026-10-01T18:15:00Z","v":11870,"vw":132.407353},{"c":132.47,"h":132.68,"l":132.3575,"n":637,"o":132.38,"t":"2026-10-01T18:30:00Z","v":19462,"vw":132.516365},{"c":132.075,"h":132.535,"l":132.02,"n":509,"o":132.535,"t":"2026-10-01T18:45:00Z","v":12475,"vw":132.305814},{"c":132.61,"h":132.74,"l":132.135,"n":559,"o":132.17,"t":"2026-10-01T19:00:00Z","v":12513,"vw":132.344919},{"c":132.47,"h":132.63,"l":132.33,"n":594,"o":132.61,"t":"2026-10-01T19:15:00Z","v":12889,"vw":132.491563},{"c":132.13,"h":132.47,"l":132,"n":908,"o":132.44,"t":"2026-10-01T19:30:00Z","v":32233,"vw":132.291521},{"c":131.97,"h":132.6025,"l":131.895,"n":2739,"o":132.185,"t":"2026-10-01T19:45:00Z","v":111851,"vw":132.131829},{"c":131.86,"h":132.04,"l":131.86,"n":45,"o":132.04,"t":"2026-10-01T20:00:00Z","v":474208,"vw":131.860039},{"c":131.86,"h":131.86,"l":131.86,"n":1,"o":131.86,"t":"2026-10-02T12:30:00Z","v":55973,"vw":131.86},{"c":131.86,"h":131.86,"l":131.86,"n":1,"o":131.86,"t":"2026-10-02T12:45:00Z","v":50679,"vw":131.86},{"c":134.03,"h":134.705,"l":132.955,"n":233,"o":133.29,"t":"2026-10-02T13:30:00Z","v":11023,"vw":133.712788},{"c":133.545,"h":134.5,"l":133.545,"n":335,"o":134.5,"t":"2026-10-02T13:45:00Z","v":9920,"vw":134.166192},{"c":133.57,"h":133.86,"l":133.37,"n":307,"o":133.56,"t":"2026-10-02T14:00:00Z","v":12054,"vw":133.652382},{"c":133.835,"h":134.08,"l":133.43,"n":433,"o":133.705,"t":"2026-10-02T14:15:00Z","v":13388,"vw":133.652723},{"c":134.06,"h":134.165,"l":133.83,"n":264,"o":134.06,"t":"2026-10-02T14:30:00Z","v":5288,"vw":134.025378},{"c":133.925,"h":134.1,"l":133.901,"n":326,"o":134.06,"t":"2026-10-02T14:45:00Z","v":12916,"vw":134.028088},{"c":134.08,"h":134.08,"l":133.755,"n":404,"o":133.885,"t":"2026-10-02T15:00:00Z","v":8837,"vw":133.861243},{"c":133.74,"h":134.08,"l":133.7,"n":438,"o":134.08,"t":"2026-10-02T15:15:00Z","v":9471,"vw":133.867486},{"c":133.93,"h":134.12,"l":133.88,"n":363,"o":133.88,"t":"2026-10-02T15:30:00Z","v":8214,"vw":133.994975},{"c":133.685,"h":133.905,"l":133.685,"n":267,"o":133.83,"t":"2026-10-02T15:45:00Z","v":6821,"vw":133.806742},{"c":133.77,"h":133.81,"l":133.685,"n":358,"o":133.78,"t":"2026-10-02T16:00:00Z","v":6419,"vw":133.741176},{"c":133.65,"h":133.81,"l":133.62,"n":521,"o":133.75,"t":"2026-10-02T16:15:00Z","v":10121,"vw":133.700398},{"c":133.525,"h":133.67,"l":133.505,"n":240,"o":133.67,"t":"2026-10-02T16:30:00Z","v":5030,"vw":133.584849},{"c":133.48,"h":133.6,"l":133.43,"n":192,"o":133.495,"t":"2026-10-02T16:45:00Z","v":4533,"vw":133.490869},{"c":133.645,"h":133.665,"l":133.5,"n":389,"o":133.5,"t":"2026-10-02T17:00:00Z","v":7412,"vw":133.610636},{"c":133.3725,"h":133.68,"l":133.32,"n":366,"o":133.64,"t":"2026-10-02T17:15:00Z","v":42178,"vw":133.492396},{"c":132.805,"h":133.375,"l":132.64,"n":415,"o":133.375,"t":"2026-10-02T17:30:00Z","v":12324,"vw":133.093107},{"c":132.62,"h":132.67,"l":132.505,"n":238,"o":132.67,"t":"2026-10-02T17:45:00Z","v":4773,"vw":132.593235},{"c":132.85,"h":132.88,"l":132.65,"n":548,"o":132.655,"t":"2026-10-02T18:00:00Z","v":15776,"vw":132.755541},{"c":133.015,"h":133.1,"l":132.89,"n":341,"o":132.92,"t":"2026-10-02T18:15:00Z","v":9518,"vw":133.00966},{"c":132.91,"h":133.015,"l":132.825,"n":441,"o":133.015,"t":"2026-10-02T18:30:00Z","v":10067,"vw":132.929259},{"c":132.755,"h":132.905,"l":132.655,"n":365,"o":132.905,"t":"2026-10-02T18:45:00Z","v":8928,"vw":132.793157},{"c":133.3119,"h":133.3119,"l":132.77,"n":508,"o":132.78,"t":"2026-10-02T19:00:00Z","v":15914,"vw":132.985962},{"c":132.92,"h":133.32,"l":132.915,"n":766,"o":133.16,"t":"2026-10-02T19:15:00Z","v":24660,"vw":133.17975},{"c":132.755,"h":132.88,"l":132.655,"n":942,"o":132.84,"t":"2026-10-02T19:30:00Z","v":30373,"vw":132.774528},{"c":132.86,"h":132.89,"l":132.54,"n":2507,"o":132.755,"t":"2026-10-02T19:45:00Z","v":102517,"vw":132.65825},{"c":132.79,"h":132.79,"l":132.79,"n":44,"o":132.79,"t":"2026-10-02T20:00:00Z","v":319208,"vw":132.79},{"c":133.26,"h":133.26,"l":133.26,"n":1,"o":133.26,"t":"2026-10-05T12:00:00Z","v":115,"vw":133.26},{"c":132.295,"h":133.04,"l":131.4901,"n":132,"o":133.02,"t":"2026-10-05T13:30:00Z","v":5837,"vw":132.811987},{"c":132.35,"h":132.395,"l":131.6676,"n":239,"o":132.09,"t":"2026-10-05T13:45:00Z","v":6192,"vw":132.156212},{"c":132.74,"h":132.74,"l":132.18,"n":180,"o":132.49,"t":"2026-10-05T14:00:00Z","v":8804,"vw":132.416391},{"c":132.66,"h":133.04,"l":132.66,"n":241,"o":132.87,"t":"2026-10-05T14:15:00Z","v":3792,"vw":132.765106},{"c":133.1,"h":133.1,"l":132.745,"n":210,"o":132.7675,"t":"2026-10-05T14:30:00Z","v":4866,"vw":132.965225},{"c":132.585,"h":133.01,"l":132.5,"n":259,"o":133.01,"t":"2026-10-05T14:45:00Z","v":5301,"vw":132.789562},{"c":132.275,"h":132.81,"l":132.275,"n":343,"o":132.7025,"t":"2026-10-05T15:00:00Z","v":7860,"vw":132.599808},{"c":132.77,"h":132.77,"l":132.3525,"n":193,"o":132.395,"t":"2026-10-05T15:15:00Z","v":4897,"vw":132.4856},{"c":132.795,"h":132.82,"l":132.68,"n":363,"o":132.75,"t":"2026-10-05T15:30:00Z","v":7075,"vw":132.769375},{"c":132.785,"h":132.81,"l":132.63,"n":139,"o":132.69,"t":"2026-10-05T15:45:00Z","v":3477,"vw":132.744231},{"c":132.86,"h":132.87,"l":132.76,"n":250,"o":132.86,"t":"2026-10-05T16:00:00Z","v":6279,"vw":132.831418},{"c":133.1,"h":133.155,"l":132.935,"n":313,"o":132.97,"t":"2026-10-05T16:15:00Z","v":12601,"vw":133.035425},{"c":133.42,"h":133.48,"l":133.18,"n":235,"o":133.18,"t":"2026-10-05T16:30:00Z","v":6498,"vw":133.364922},{"c":133.42,"h":133.42,"l":133.375,"n":123,"o":133.375,"t":"2026-10-05T16:45:00Z","v":3008,"vw":133.411879},{"c":133.25,"h":133.42,"l":133.25,"n":257,"o":133.42,"t":"2026-10-05T17:00:00Z","v":5734,"vw":133.317222},{"c":133.39,"h":133.39,"l":133.2051,"n":293,"o":133.2051,"t":"2026-10-05T17:15:00Z","v":8567,"vw":133.308508},{"c":133.11,"h":133.445,"l":133,"n":426,"o":133.27,"t":"2026-10-05T17:30:00Z","v":15267,"vw":133.235399},{"c":133.1,"h":133.175,"l":132.88,"n":161,"o":133.09,"t":"2026-10-05T17:45:00Z","v":4319,"vw":133.095303},{"c":133.05,"h":133.22,"l":133,"n":377,"o":133.12,"t":"2026-10-05T18:00:00Z","v":11026,"vw":133.123776},{"c":132.975,"h":133.04,"l":132.8901,"n":387,"o":133.02,"t":"2026-10-05T18:15:00Z","v":9182,"vw":132.975532},{"c":133.055,"h":133.08,"l":132.94,"n":328,"o":132.975,"t":"2026-10-05T18:30:00Z","v":7470,"vw":133.029075},{"c":133,"h":133.14,"l":132.96,"n":326,"o":133.14,"t":"2026-10-05T18:45:00Z","v":6676,"vw":133.0374},{"c":132.78,"h":132.975,"l":132.72,"n":582,"o":132.975,"t":"2026-10-05T19:00:00Z","v":14684,"vw":132.845205},{"c":132.805,"h":132.88,"l":132.78,"n":542,"o":132.785,"t":"2026-10-05T19:15:00Z","v":14342,"vw":132.810024},{"c":132.62,"h":132.78,"l":132.5,"n":909,"o":132.77,"t":"2026-10-05T19:30:00Z","v":22439,"vw":132.620115},{"c":131.72,"h":132.6,"l":131.63,"n":2484,"o":132.59,"t":"2026-10-05T19:45:00Z","v":90774,"vw":131.895016},{"c":131.73,"h":131.8,"l":131.73,"n":42,"o":131.8,"t":"2026-10-05T20:00:00Z","v":375044,"vw":131.730389},{"c":132.425,"h":134.235,"l":131.95,"n":329,"o":132.73,"t":"2026-10-06T13:30:00Z","v":25074,"vw":132.447846},{"c":131.86,"h":132.1,"l":131.6475,"n":255,"o":131.94,"t":"2026-10-06T13:45:00Z","v":7589,"vw":131.933373},{"c":132.04,"h":132.335,"l":131.79,"n":350,"o":131.79,"t":"2026-10-06T14:00:00Z","v":28779,"vw":131.94151},{"c":132.1,"h":132.14,"l":131.8975,"n":197,"o":131.9,"t":"2026-10-06T14:15:00Z","v":5106,"vw":132.042255},{"c":132.33,"h":132.53,"l":132.105,"n":310,"o":132.115,"t":"2026-10-06T14:30:00Z","v":10338,"vw":132.321147},{"c":132.49,"h":132.555,"l":132.16,"n":477,"o":132.275,"t":"2026-10-06T14:45:00Z","v":33256,"vw":132.250858},{"c":132.74,"h":132.74,"l":132.385,"n":375,"o":132.54,"t":"2026-10-06T15:00:00Z","v":15006,"vw":132.539689},{"c":132.825,"h":132.88,"l":132.65,"n":155,"o":132.72,"t":"2026-10-06T15:15:00Z","v":4496,"vw":132.726204},{"c":133.0425,"h":133.0425,"l":132.78,"n":287,"o":132.8625,"t":"2026-10-06T15:30:00Z","v":7941,"vw":132.856745},{"c":132.36,"h":133.085,"l":132.36,"n":322,"o":133.085,"t":"2026-10-06T15:45:00Z","v":8708,"vw":132.583975},{"c":132.69,"h":132.69,"l":132.36,"n":247,"o":132.36,"t":"2026-10-06T16:00:00Z","v":6476,"vw":132.506336},{"c":132.8,"h":132.955,"l":132.6,"n":402,"o":132.6,"t":"2026-10-06T16:15:00Z","v":18418,"vw":132.749937},{"c":132.6192,"h":132.84,"l":132.5301,"n":370,"o":132.83,"t":"2026-10-06T16:30:00Z","v":21439,"vw":132.67521},{"c":132.35,"h":132.71,"l":132.35,"n":216,"o":132.71,"t":"2026-10-06T16:45:00Z","v":7017,"vw":132.541384},{"c":132.2825,"h":132.45,"l":132.22,"n":381,"o":132.345,"t":"2026-10-06T17:00:00Z","v":12684,"vw":132.375061},{"c":132.1125,"h":132.2625,"l":132.0436,"n":250,"o":132.2,"t":"2026-10-06T17:15:00Z","v":16976,"vw":132.165199},{"c":132.445,"h":132.56,"l":132.145,"n":537,"o":132.145,"t":"2026-10-06T17:30:00Z","v":29676,"vw":132.302662},{"c":132.33,"h":132.625,"l":132.24,"n":445,"o":132.43,"t":"2026-10-06T17:45:00Z","v":12864,"vw":132.472681},{"c":132.21,"h":132.34,"l":132.12,"n":541,"o":132.3,"t":"2026-10-06T18:00:00Z","v":24436,"vw":132.270363},{"c":131.995,"h":132.125,"l":131.805,"n":649,"o":132.125,"t":"2026-10-06T18:15:00Z","v":31613,"vw":131.921512},{"c":132.1475,"h":132.3004,"l":131.99,"n":571,"o":131.99,"t":"2026-10-06T18:30:00Z","v":32927,"vw":132.082521},{"c":132.37,"h":132.37,"l":132.05,"n":261,"o":132.1,"t":"2026-10-06T18:45:00Z","v":16006,"vw":132.190846},{"c":132.325,"h":132.325,"l":132.1,"n":616,"o":132.32,"t":"2026-10-06T19:00:00Z","v":25736,"vw":132.165972},{"c":132.025,"h":132.25,"l":131.99,"n":535,"o":132.25,"t":"2026-10-06T19:15:00Z","v":14164,"vw":132.08594},{"c":132.355,"h":132.51,"l":132.025,"n":799,"o":132.025,"t":"2026-10-06T19:30:00Z","v":18805,"vw":132.386824},{"c":132.67,"h":132.75,"l":132.324,"n":2171,"o":132.355,"t":"2026-10-06T19:45:00Z","v":74416,"vw":132.614077},{"c":132.68,"h":132.68,"l":132.68,"n":50,"o":132.68,"t":"2026-10-06T20:00:00Z","v":137127,"vw":132.68},{"c":133.165,"h":133.41,"l":131.7,"n":184,"o":132.44,"t":"2026-10-07T13:30:00Z","v":10066,"vw":132.778792},{"c":132.355,"h":133.15,"l":132.355,"n":107,"o":132.93,"t":"2026-10-07T13:45:00Z","v":2531,"vw":132.685},{"c":132.285,"h":132.885,"l":132.21,"n":221,"o":132.4,"t":"2026-10-07T14:00:00Z","v":5852,"vw":132.534327},{"c":132.465,"h":132.465,"l":132.1,"n":283,"o":132.22,"t":"2026-10-07T14:15:00Z","v":9930,"vw":132.20152},{"c":132.4475,"h":132.56,"l":132.4325,"n":56,"o":132.56,"t":"2026-10-07T14:30:00Z","v":869,"vw":132.472},{"c":132.54,"h":132.84,"l":132.3,"n":120,"o":132.41,"t":"2026-10-07T14:45:00Z","v":2815,"vw":132.601525},{"c":132.73,"h":132.78,"l":132.48,"n":119,"o":132.5,"t":"2026-10-07T15:00:00Z","v":2766,"vw":132.643475},{"c":132.44,"h":132.58,"l":132.3699,"n":157,"o":132.58,"t":"2026-10-07T15:15:00Z","v":3827,"vw":132.464925},{"c":132.675,"h":132.79,"l":132.5378,"n":287,"o":132.57,"t":"2026-10-07T15:30:00Z","v":6347,"vw":132.69},{"c":132.56,"h":132.605,"l":132.44,"n":85,"o":132.59,"t":"2026-10-07T15:45:00Z","v":2205,"vw":132.549861},{"c":132.675,"h":132.675,"l":132.45,"n":217,"o":132.62,"t":"2026-10-07T16:00:00Z","v":8444,"vw":132.547933},{"c":132.81,"h":132.81,"l":132.55,"n":141,"o":132.68,"t":"2026-10-07T16:15:00Z","v":3628,"vw":132.649256},{"c":132.63,"h":132.81,"l":132.59,"n":222,"o":132.76,"t":"2026-10-07T16:30:00Z","v":6125,"vw":132.673618},{"c":132.61,"h":132.79,"l":132.575,"n":196,"o":132.69,"t":"2026-10-07T16:45:00Z","v":5520,"vw":132.668985},{"c":132.65,"h":132.69,"l":132.46,"n":283,"o":132.53,"t":"2026-10-07T17:00:00Z","v":12111,"vw":132.525202},{"c":132.7,"h":132.79,"l":132.53,"n":153,"o":132.72,"t":"2026-10-07T17:15:00Z","v":4233,"vw":132.715691},{"c":132.4875,"h":132.7,"l":132.425,"n":252,"o":132.7,"t":"2026-10-07T17:30:00Z","v":8836,"vw":132.53984},{"c":132.6,"h":132.685,"l":132.53,"n":216,"o":132.58,"t":"2026-10-07T17:45:00Z","v":6973,"vw":132.592294},{"c":132.61,"h":132.8,"l":132.58,"n":226,"o":132.58,"t":"2026-10-07T18:00:00Z","v":5400,"vw":132.645124},{"c":132.42,"h":132.56,"l":132.4,"n":317,"o":132.56,"t":"2026-10-07T18:15:00Z","v":14209,"vw":132.494103},{"c":132.345,"h":132.42,"l":132.27,"n":428,"o":132.41,"t":"2026-10-07T18:30:00Z","v":11673,"vw":132.340391},{"c":132.185,"h":132.4,"l":132.18,"n":276,"o":132.395,"t":"2026-10-07T18:45:00Z","v":5708,"vw":132.26179},{"c":132.08,"h":132.27,"l":132.05,"n":476,"o":132.24,"t":"2026-10-07T19:00:00Z","v":15189,"vw":132.157412},{"c":132.08,"h":132.196,"l":132.02,"n":499,"o":132.1,"t":"2026-10-07T19:15:00Z","v":11678,"vw":132.086728},{"c":132.01,"h":132.21,"l":131.84,"n":696,"o":132.03,"t":"2026-10-07T19:30:00Z","v":19400,"vw":131.978639},{"c":132.05,"h":132.22,"l":131.8,"n":1675,"o":131.93,"t":"2026-10-07T19:45:00Z","v":58870,"vw":132.037017},{"c":132.04,"h":132.04,"l":132.04,"n":42,"o":132.04,"t":"2026-10-07T20:00:00Z","v":120485,"vw":132.04},{"c":132.14,"h":132.535,"l":131.855,"n":64,"o":132.06,"t":"2026-10-08T13:30:00Z","v":9615,"vw":132.168984},{"c":132.215,"h":132.35,"l":132.175,"n":99,"o":132.3,"t":"2026-10-08T13:45:00Z","v":2737,"vw":132.230213},{"c":131.775,"h":132.215,"l":131.74,"n":169,"o":132.215,"t":"2026-10-08T14:00:00Z","v":2854,"vw":131.950769},{"c":131.815,"h":131.84,"l":131.53,"n":208,"o":131.64,"t":"2026-10-08T14:15:00Z","v":5774,"vw":131.694161},{"c":131.895,"h":132.12,"l":131.825,"n":171,"o":131.84,"t":"2026-10-08T14:30:00Z","v":6506,"vw":131.924057},{"c":132.37,"h":132.37,"l":131.91,"n":168,"o":131.99,"t":"2026-10-08T14:45:00Z","v":4313,"vw":132.107938},{"c":132.34,"h":132.6,"l":132.3,"n":517,"o":132.38,"t":"2026-10-08T15:00:00Z","v":16201,"vw":132.465824},{"c":132.29,"h":132.34,"l":132.198,"n":420,"o":132.26,"t":"2026-10-08T15:15:00Z","v":12797,"vw":132.251177},{"c":132.695,"h":132.695,"l":132.23,"n":291,"o":132.26,"t":"2026-10-08T15:30:00Z","v":6958,"vw":132.387201},{"c":132.74,"h":132.765,"l":132.605,"n":319,"o":132.725,"t":"2026-10-08T15:45:00Z","v":6813,"vw":132.675363},{"c":132.695,"h":132.75,"l":132.595,"n":268,"o":132.75,"t":"2026-10-08T16:00:00Z","v":5327,"vw":132.679412},{"c":132.56,"h":132.695,"l":132.49,"n":345,"o":132.695,"t":"2026-10-08T16:15:00Z","v":7903,"vw":132.607287},{"c":132.765,"h":132.765,"l":132.48,"n":403,"o":132.6575,"t":"2026-10-08T16:30:00Z","v":8044,"vw":132.620149},{"c":133.37,"h":133.37,"l":132.81,"n":298,"o":132.81,"t":"2026-10-08T16:45:00Z","v":6209,"vw":133.001328},{"c":133.46,"h":133.57,"l":133.3,"n":360,"o":133.39,"t":"2026-10-08T17:00:00Z","v":11531,"vw":133.460702},{"c":133.52,"h":133.61,"l":133.47,"n":380,"o":133.475,"t":"2026-10-08T17:15:00Z","v":11856,"vw":133.540424},{"c":133.82,"h":133.83,"l":133.47,"n":379,"o":133.54,"t":"2026-10-08T17:30:00Z","v":9597,"vw":133.623565},{"c":133.865,"h":133.95,"l":133.7,"n":550,"o":133.81,"t":"2026-10-08T17:45:00Z","v":19461,"vw":133.806219},{"c":133.81,"h":133.83,"l":133.63,"n":622,"o":133.73,"t":"2026-10-08T18:00:00Z","v":18515,"vw":133.733049},{"c":133.7,"h":133.83,"l":133.68,"n":360,"o":133.825,"t":"2026-10-08T18:15:00Z","v":8857,"vw":133.766371},{"c":133.7875,"h":133.7875,"l":133.62,"n":405,"o":133.69,"t":"2026-10-08T18:30:00Z","v":8852,"vw":133.709867},{"c":133.76,"h":133.885,"l":133.69,"n":543,"o":133.84,"t":"2026-10-08T18:45:00Z","v":16973,"vw":133.761492},{"c":134.04,"h":134.18,"l":133.85,"n":503,"o":133.85,"t":"2026-10-08T19:00:00Z","v":10491,"vw":134.042823},{"c":134.175,"h":134.24,"l":133.98,"n":550,"o":134.045,"t":"2026-10-08T19:15:00Z","v":13291,"vw":134.080387},{"c":134.32,"h":134.355,"l":134.14,"n":926,"o":134.21,"t":"2026-10-08T19:30:00Z","v":24110,"vw":134.238612},{"c":134.13,"h":134.35,"l":133.8,"n":3190,"o":134.33,"t":"2026-10-08T19:45:00Z","v":125326,"vw":134.043106},{"c":134.08,"h":134.13,"l":134.08,"n":45,"o":134.13,"t":"2026-10-08T20:00:00Z","v":416604,"vw":134.080021},{"c":134.495,"h":134.9927,"l":133.96,"n":148,"o":133.96,"t":"2026-10-09T13:30:00Z","v":9212,"vw":134.221795},{"c":133.845,"h":134.37,"l":133.845,"n":112,"o":133.9,"t":"2026-10-09T13:45:00Z","v":3643,"vw":134.216924},{"c":134.09,"h":134.41,"l":134.09,"n":207,"o":134.4,"t":"2026-10-09T14:00:00Z","v":7453,"vw":134.289537},{"c":133.98,"h":134.3099,"l":133.98,"n":108,"o":134.14,"t":"2026-10-09T14:15:00Z","v":2421,"vw":134.10078},{"c":134.29,"h":134.29,"l":134.04,"n":225,"o":134.05,"t":"2026-10-09T14:30:00Z","v":6823,"vw":134.191796},{"c":134.15,"h":134.335,"l":134.005,"n":246,"o":134.335,"t":"2026-10-09T14:45:00Z","v":6190,"vw":134.212172},{"c":134.545,"h":134.545,"l":134.13,"n":203,"o":134.13,"t":"2026-10-09T15:00:00Z","v":3239,"vw":134.297792},{"c":134.535,"h":134.74,"l":134.535,"n":190,"o":134.67,"t":"2026-10-09T15:15:00Z","v":3736,"vw":134.649859},{"c":134.51,"h":134.56,"l":134.455,"n":222,"o":134.56,"t":"2026-10-09T15:30:00Z","v":3849,"vw":134.492853},{"c":134.52,"h":134.53,"l":134.36,"n":258,"o":134.47,"t":"2026-10-09T15:45:00Z","v":6412,"vw":134.461564},{"c":134.4746,"h":134.657,"l":134.39,"n":217,"o":134.43,"t":"2026-10-09T16:00:00Z","v":6495,"vw":134.514962},{"c":134.4,"h":134.7,"l":134.4,"n":299,"o":134.615,"t":"2026-10-09T16:15:00Z","v":12875,"vw":134.576146},{"c":134.51,"h":134.605,"l":134.42,"n":156,"o":134.49,"t":"2026-10-09T16:30:00Z","v":9288,"vw":134.486444},{"c":134.49,"h":134.555,"l":134.36,"n":484,"o":134.49,"t":"2026-10-09T16:45:00Z","v":17655,"vw":134.47406},{"c":134.52,"h":134.56,"l":134.3581,"n":541,"o":134.3581,"t":"2026-10-09T17:00:00Z","v":19699,"vw":134.517081},{"c":134.385,"h":134.52,"l":134.385,"n":356,"o":134.52,"t":"2026-10-09T17:15:00Z","v":10744,"vw":134.475008},{"c":134.705,"h":134.72,"l":134.435,"n":616,"o":134.5,"t":"2026-10-09T17:30:00Z","v":33631,"vw":134.509403},{"c":134.88,"h":134.89,"l":134.75,"n":169,"o":134.79,"t":"2026-10-09T17:45:00Z","v":3925,"vw":134.860738},{"c":134.97,"h":135.02,"l":134.86,"n":323,"o":134.92,"t":"2026-10-09T18:00:00Z","v":11687,"vw":134.96017},{"c":134.985,"h":135,"l":134.87,"n":232,"o":134.935,"t":"2026-10-09T18:15:00Z","v":7077,"vw":134.93788},{"c":134.96,"h":135.005,"l":134.945,"n":228,"o":134.99,"t":"2026-10-09T18:30:00Z","v":5098,"vw":134.985805},{"c":135.13,"h":135.13,"l":134.8,"n":405,"o":134.96,"t":"2026-10-09T18:45:00Z","v":10567,"vw":134.964219},{"c":134.99,"h":135.1885,"l":134.98,"n":289,"o":135.15,"t":"2026-10-09T19:00:00Z","v":9987,"vw":135.087685},{"c":134.94,"h":134.985,"l":134.89,"n":281,"o":134.98,"t":"2026-10-09T19:15:00Z","v":6257,"vw":134.944217},{"c":135.05,"h":135.14,"l":134.96,"n":660,"o":135,"t":"2026-10-09T19:30:00Z","v":23728,"vw":135.064731},{"c":135.45,"h":135.5,"l":134.95,"n":2318,"o":135.045,"t":"2026-10-09T19:45:00Z","v":112586,"vw":135.189675},{"c":135.42,"h":135.42,"l":135.42,"n":44,"o":135.42,"t":"2026-10-09T20:00:00Z","v":134069,"vw":135.42},{"c":135.17,"h":135.65,"l":134.24,"n":125,"o":135.36,"t":"2026-10-12T13:30:00Z","v":8939,"vw":135.308665},{"c":135.47,"h":135.65,"l":135.18,"n":116,"o":135.18,"t":"2026-10-12T13:45:00Z","v":3087,"vw":135.478333},{"c":136.095,"h":136.245,"l":135.64,"n":346,"o":135.695,"t":"2026-10-12T14:00:00Z","v":7790,"vw":135.912001},{"c":135.785,"h":136.31,"l":135.75,"n":249,"o":136.1,"t":"2026-10-12T14:15:00Z","v":7677,"vw":135.944487},{"c":135.88,"h":135.91,"l":135.765,"n":241,"o":135.91,"t":"2026-10-12T14:30:00Z","v":6176,"vw":135.845933},{"c":136.11,"h":136.11,"l":135.9,"n":355,"o":135.93,"t":"2026-10-12T14:45:00Z","v":16729,"vw":135.939883},{"c":135.9004,"h":136.15,"l":135.86,"n":350,"o":136.08,"t":"2026-10-12T15:00:00Z","v":12087,"vw":135.939647},{"c":136.23,"h":136.285,"l":136.18,"n":134,"o":136.18,"t":"2026-10-12T15:15:00Z","v":3372,"vw":136.240723},{"c":136.185,"h":136.28,"l":136.185,"n":99,"o":136.27,"t":"2026-10-12T15:30:00Z","v":6859,"vw":136.198796},{"c":136.13,"h":136.15,"l":135.9,"n":88,"o":135.9,"t":"2026-10-12T15:45:00Z","v":1658,"vw":136.098571},{"c":136.15,"h":136.26,"l":136.05,"n":248,"o":136.16,"t":"2026-10-12T16:00:00Z","v":6695,"vw":136.157205},{"c":136.145,"h":136.24,"l":136.1,"n":117,"o":136.14,"t":"2026-10-12T16:15:00Z","v":3283,"vw":136.17252},{"c":135.97,"h":136.19,"l":135.97,"n":128,"o":136.12,"t":"2026-10-12T16:30:00Z","v":2660,"vw":136.092375},{"c":136.14,"h":136.14,"l":135.88,"n":207,"o":135.89,"t":"2026-10-12T16:45:00Z","v":5017,"vw":135.951523},{"c":136.23,"h":136.24,"l":136.05,"n":130,"o":136.1,"t":"2026-10-12T17:00:00Z","v":3961,"vw":136.123971},{"c":136.215,"h":136.32,"l":136.215,"n":89,"o":136.31,"t":"2026-10-12T17:15:00Z","v":2625,"vw":136.265625},{"c":136.34,"h":136.38,"l":136.095,"n":342,"o":136.305,"t":"2026-10-12T17:30:00Z","v":12205,"vw":136.238994},{"c":136.24,"h":136.28,"l":136.155,"n":240,"o":136.275,"t":"2026-10-12T17:45:00Z","v":9490,"vw":136.173098},{"c":136.335,"h":136.335,"l":136.31,"n":60,"o":136.31,"t":"2026-10-12T18:00:00Z","v":1733,"vw":136.319576},{"c":136.275,"h":136.325,"l":136.1909,"n":281,"o":136.325,"t":"2026-10-12T18:15:00Z","v":6457,"vw":136.262775},{"c":136.235,"h":136.36,"l":136.235,"n":349,"o":136.27,"t":"2026-10-12T18:30:00Z","v":9287,"vw":136.281954},{"c":136.195,"h":136.32,"l":136.195,"n":284,"o":136.25,"t":"2026-10-12T18:45:00Z","v":6636,"vw":136.263565},{"c":136.23,"h":136.27,"l":136.135,"n":234,"o":136.195,"t":"2026-10-12T19:00:00Z","v":7023,"vw":136.207932},{"c":136.14,"h":136.325,"l":136.14,"n":357,"o":136.26,"t":"2026-10-12T19:15:00Z","v":9680,"vw":136.238207},{"c":136.18,"h":136.23,"l":136.145,"n":486,"o":136.165,"t":"2026-10-12T19:30:00Z","v":15900,"vw":136.176293},{"c":136.39,"h":136.39,"l":136.07,"n":1995,"o":136.21,"t":"2026-10-12T19:45:00Z","v":67569,"vw":136.182638},{"c":136.37,"h":136.37,"l":136.37,"n":29,"o":136.37,"t":"2026-10-12T20:00:00Z","v":127431,"vw":136.37},{"c":136.2,"h":137.03,"l":136.2,"n":35,"o":137.03,"t":"2026-10-13T13:30:00Z","v":3327,"vw":136.980311},{"c":135.36,"h":136.1,"l":135.325,"n":115,"o":136.1,"t":"2026-10-13T13:45:00Z","v":4711,"vw":135.745809},{"c":135.275,"h":135.66,"l":134.715,"n":268,"o":135.2,"t":"2026-10-13T14:00:00Z","v":12949,"vw":135.102599},{"c":135.605,"h":135.605,"l":135.39,"n":184,"o":135.56,"t":"2026-10-13T14:15:00Z","v":4003,"vw":135.461662},{"c":135.61,"h":135.855,"l":135.5,"n":156,"o":135.795,"t":"2026-10-13T14:30:00Z","v":6107,"vw":135.652796},{"c":135.685,"h":135.79,"l":135.605,"n":163,"o":135.615,"t":"2026-10-13T14:45:00Z","v":5205,"vw":135.675946},{"c":135.91,"h":135.93,"l":135.58,"n":222,"o":135.685,"t":"2026-10-13T15:00:00Z","v":6235,"vw":135.74814},{"c":135.755,"h":135.9,"l":135.66,"n":213,"o":135.9,"t":"2026-10-13T15:15:00Z","v":7850,"vw":135.758442},{"c":135.77,"h":135.77,"l":135.7,"n":196,"o":135.735,"t":"2026-10-13T15:30:00Z","v":5215,"vw":135.741942},{"c":135.64,"h":135.74,"l":135.565,"n":289,"o":135.74,"t":"2026-10-13T15:45:00Z","v":8924,"vw":135.629242},{"c":135.66,"h":135.72,"l":135.57,"n":152,"o":135.64,"t":"2026-10-13T16:00:00Z","v":4634,"vw":135.631516},{"c":135.975,"h":135.99,"l":135.68,"n":183,"o":135.725,"t":"2026-10-13T16:15:00Z","v":5617,"vw":135.865265},{"c":136.155,"h":136.27,"l":135.975,"n":159,"o":136.08,"t":"2026-10-13T16:30:00Z","v":3795,"vw":136.107967},{"c":136.31,"h":136.38,"l":136.2,"n":255,"o":136.25,"t":"2026-10-13T16:45:00Z","v":8755,"vw":136.260859},{"c":136.585,"h":136.75,"l":136.31,"n":199,"o":136.315,"t":"2026-10-13T17:00:00Z","v":5613,"vw":136.390152},{"c":136.91,"h":136.91,"l":136.53,"n":263,"o":136.555,"t":"2026-10-13T17:15:00Z","v":8420,"vw":136.708378},{"c":137.58,"h":137.65,"l":136.9,"n":1059,"o":136.9,"t":"2026-10-13T17:30:00Z","v":32339,"vw":137.350073},{"c":137.325,"h":137.585,"l":137.095,"n":541,"o":137.585,"t":"2026-10-13T17:45:00Z","v":14573,"vw":137.354021},{"c":137.34,"h":137.68,"l":137.24,"n":405,"o":137.325,"t":"2026-10-13T18:00:00Z","v":12256,"vw":137.429697},{"c":137.155,"h":137.33,"l":137.09,"n":432,"o":137.31,"t":"2026-10-13T18:15:00Z","v":21491,"vw":137.224418},{"c":137.435,"h":137.61,"l":137.175,"n":503,"o":137.25,"t":"2026-10-13T18:30:00Z","v":13284,"vw":137.435439},{"c":137.37,"h":137.54,"l":137.31,"n":389,"o":137.3775,"t":"2026-10-13T18:45:00Z","v":10226,"vw":137.459842},{"c":137.295,"h":137.49,"l":137.175,"n":438,"o":137.32,"t":"2026-10-13T19:00:00Z","v":15620,"vw":137.327407},{"c":137.56,"h":137.56,"l":137.245,"n":663,"o":137.43,"t":"2026-10-13T19:15:00Z","v":20057,"vw":137.353737},{"c":137.465,"h":137.64,"l":137.44,"n":835,"o":137.53,"t":"2026-10-13T19:30:00Z","v":24731,"vw":137.510128},{"c":136.97,"h":137.54,"l":136.77,"n":3313,"o":137.49,"t":"2026-10-13T19:45:00Z","v":161714,"vw":137.076985},{"c":137.03,"h":137.03,"l":136.92,"n":23,"o":136.92,"t":"2026-10-13T20:00:00Z","v":148746,"vw":137.028986},{"c":137.08,"h":137.115,"l":135.825,"n":87,"o":137.02,"t":"2026-10-14T13:30:00Z","v":7429,"vw":136.720094},{"c":136.63,"h":136.81,"l":136.05,"n":208,"o":136.75,"t":"2026-10-14T13:45:00Z","v":6102,"vw":136.558196},{"c":136.39,"h":136.7,"l":136.235,"n":213,"o":136.235,"t":"2026-10-14T14:00:00Z","v":5279,"vw":136.453516},{"c":136.245,"h":136.45,"l":136.24,"n":145,"o":136.28,"t":"2026-10-14T14:15:00Z","v":3354,"vw":136.308564},{"c":135.94,"h":136.25,"l":135.76,"n":258,"o":136.18,"t":"2026-10-14T14:30:00Z","v":16713,"vw":136.13875},{"c":135.86,"h":135.86,"l":135.64,"n":323,"o":135.79,"t":"2026-10-14T14:45:00Z","v":7584,"vw":135.803156},{"c":136.035,"h":136.0575,"l":135.76,"n":500,"o":135.85,"t":"2026-10-14T15:00:00Z","v":28171,"vw":136.013618},{"c":136.355,"h":136.44,"l":136.095,"n":420,"o":136.095,"t":"2026-10-14T15:15:00Z","v":10486,"vw":136.212077},{"c":136.155,"h":136.41,"l":136.155,"n":424,"o":136.33,"t":"2026-10-14T15:30:00Z","v":20284,"vw":136.350268},{"c":136.02,"h":136.2,"l":135.87,"n":359,"o":136.11,"t":"2026-10-14T15:45:00Z","v":7928,"vw":136.09229},{"c":136.32,"h":136.32,"l":135.98,"n":340,"o":136.06,"t":"2026-10-14T16:00:00Z","v":10693,"vw":136.156506},{"c":136.32,"h":136.53,"l":136.18,"n":368,"o":136.23,"t":"2026-10-14T16:15:00Z","v":12685,"vw":136.325532},{"c":136.42,"h":136.61,"l":136.32,"n":260,"o":136.32,"t":"2026-10-14T16:30:00Z","v":6290,"vw":136.495267},{"c":136.74,"h":136.74,"l":136.345,"n":321,"o":136.54,"t":"2026-10-14T16:45:00Z","v":6371,"vw":136.497155},{"c":137.12,"h":137.12,"l":136.62,"n":264,"o":136.775,"t":"2026-10-14T17:00:00Z","v":6328,"vw":136.800299},{"c":137.09,"h":137.14,"l":136.94,"n":290,"o":137.01,"t":"2026-10-14T17:15:00Z","v":5914,"vw":137.001407},{"c":136.975,"h":137.16,"l":136.85,"n":313,"o":137.08,"t":"2026-10-14T17:30:00Z","v":8481,"vw":137.028319},{"c":136.97,"h":136.985,"l":136.8,"n":302,"o":136.975,"t":"2026-10-14T17:45:00Z","v":5801,"vw":136.865223},{"c":137,"h":137.205,"l":136.87,"n":276,"o":136.88,"t":"2026-10-14T18:00:00Z","v":7380,"vw":137.045634},{"c":137.07,"h":137.33,"l":136.98,"n":224,"o":137.04,"t":"2026-10-14T18:15:00Z","v":6580,"vw":137.041604},{"c":137.14,"h":137.14,"l":136.98,"n":306,"o":137.1,"t":"2026-10-14T18:30:00Z","v":5692,"vw":137.075645},{"c":137.1,"h":137.2003,"l":137,"n":375,"o":137.17,"t":"2026-10-14T18:45:00Z","v":6926,"vw":137.103509},{"c":136.97,"h":137.28,"l":136.96,"n":472,"o":137.03,"t":"2026-10-14T19:00:00Z","v":9346,"vw":137.082192},{"c":136.74,"h":136.97,"l":136.685,"n":721,"o":136.96,"t":"2026-10-14T19:15:00Z","v":17461,"vw":136.855806},{"c":136.77,"h":136.95,"l":136.625,"n":901,"o":136.855,"t":"2026-10-14T19:30:00Z","v":26229,"vw":136.845628},{"c":136.97,"h":137.11,"l":136.61,"n":2200,"o":136.76,"t":"2026-10-14T19:45:00Z","v":60649,"vw":136.925589},{"c":136.94,"h":137.03,"l":136.94,"n":42,"o":137.03,"t":"2026-10-14T20:00:00Z","v":123170,"vw":136.94008},{"c":137.56,"h":138.79,"l":137.43,"n":244,"o":138.79,"t":"2026-10-15T13:30:00Z","v":37704,"vw":137.805703},{"c":136.935,"h":137.67,"l":136.88,"n":624,"o":137.29,"t":"2026-10-15T13:45:00Z","v":67282,"vw":137.089406},{"c":136.26,"h":136.88,"l":136.03,"n":337,"o":136.85,"t":"2026-10-15T14:00:00Z","v":11529,"vw":136.493753},{"c":136.685,"h":136.97,"l":136.39,"n":329,"o":136.39,"t":"2026-10-15T14:15:00Z","v":11614,"vw":136.540075},{"c":136.65,"h":137.095,"l":136.615,"n":331,"o":136.69,"t":"2026-10-15T14:30:00Z","v":8762,"vw":136.877778},{"c":136.365,"h":136.67,"l":136.29,"n":224,"o":136.615,"t":"2026-10-15T14:45:00Z","v":4522,"vw":136.449818},{"c":136.52,"h":136.52,"l":136.13,"n":427,"o":136.365,"t":"2026-10-15T15:00:00Z","v":7972,"vw":136.267577},{"c":136.705,"h":136.89,"l":136.17,"n":723,"o":136.36,"t":"2026-10-15T15:15:00Z","v":37839,"vw":136.688661},{"c":136.83,"h":136.87,"l":136.55,"n":429,"o":136.705,"t":"2026-10-15T15:30:00Z","v":16326,"vw":136.642861},{"c":136.66,"h":136.98,"l":136.62,"n":362,"o":136.89,"t":"2026-10-15T15:45:00Z","v":7121,"vw":136.743646},{"c":136.57,"h":136.695,"l":136.39,"n":706,"o":136.655,"t":"2026-10-15T16:00:00Z","v":27573,"vw":136.576066},{"c":136.72,"h":136.74,"l":136.4252,"n":383,"o":136.4252,"t":"2026-10-15T16:15:00Z","v":17616,"vw":136.591236},{"c":136.755,"h":136.79,"l":136.52,"n":310,"o":136.67,"t":"2026-10-15T16:30:00Z","v":6627,"vw":136.599673},{"c":136.77,"h":136.79,"l":136.66,"n":188,"o":136.755,"t":"2026-10-15T16:45:00Z","v":4702,"vw":136.755},{"c":136.759246,"h":136.805,"l":136.6747,"n":145,"o":136.77,"t":"2026-10-15T17:00:00Z","v":5010,"vw":136.736109},{"c":136.81,"h":136.9,"l":136.7675,"n":223,"o":136.785,"t":"2026-10-15T17:15:00Z","v":5570,"vw":136.855076},{"c":136.855,"h":136.91,"l":136.7,"n":197,"o":136.775,"t":"2026-10-15T17:30:00Z","v":3583,"vw":136.858909},{"c":136.75,"h":136.9,"l":136.73,"n":376,"o":136.855,"t":"2026-10-15T17:45:00Z","v":14949,"vw":136.798981},{"c":136.785,"h":136.86,"l":136.55,"n":456,"o":136.66,"t":"2026-10-15T18:00:00Z","v":12246,"vw":136.700216},{"c":136.89,"h":136.915,"l":136.735,"n":205,"o":136.79,"t":"2026-10-15T18:15:00Z","v":5831,"vw":136.838915},{"c":136.765,"h":136.92,"l":136.74,"n":250,"o":136.84,"t":"2026-10-15T18:30:00Z","v":6456,"vw":136.848044},{"c":136.6089,"h":136.67,"l":136.39,"n":314,"o":136.66,"t":"2026-10-15T18:45:00Z","v":9049,"vw":136.553192},{"c":136.8,"h":136.8,"l":136.495,"n":246,"o":136.5,"t":"2026-10-15T19:00:00Z","v":5413,"vw":136.57206},{"c":136.455,"h":136.81,"l":136.4,"n":676,"o":136.74,"t":"2026-10-15T19:15:00Z","v":13527,"vw":136.654636},{"c":136.47,"h":136.56,"l":136.39,"n":831,"o":136.47,"t":"2026-10-15T19:30:00Z","v":23224,"vw":136.459431},{"c":136.83,"h":136.87,"l":136.21,"n":3080,"o":136.44,"t":"2026-10-15T19:45:00Z","v":125125,"vw":136.591294},{"c":136.83,"h":136.83,"l":136.82,"n":24,"o":136.82,"t":"2026-10-15T20:00:00Z","v":451717,"vw":136.829959},{"c":136.83,"h":136.83,"l":136.83,"n":4,"o":136.83,"t":"2026-10-16T08:15:00Z","v":601,"vw":136.83},{"c":138.3,"h":138.65,"l":137.815,"n":133,"o":138.65,"t":"2026-10-16T13:30:00Z","v":10961,"vw":138.539542},{"c":138.645,"h":138.825,"l":138.41,"n":381,"o":138.41,"t":"2026-10-16T13:45:00Z","v":9915,"vw":138.640804},{"c":138.04,"h":138.645,"l":137.76,"n":529,"o":138.6425,"t":"2026-10-16T14:00:00Z","v":16113,"vw":138.125245},{"c":138.23,"h":138.29,"l":137.87,"n":463,"o":138.04,"t":"2026-10-16T14:15:00Z","v":14383,"vw":138.049401},{"c":137.72,"h":138.2,"l":137.72,"n":477,"o":138.17,"t":"2026-10-16T14:30:00Z","v":14365,"vw":138.049352},{"c":137.835,"h":137.985,"l":137.73,"n":530,"o":137.795,"t":"2026-10-16T14:45:00Z","v":17172,"vw":137.837796},{"c":138.16,"h":138.25,"l":137.95,"n":328,"o":137.95,"t":"2026-10-16T15:00:00Z","v":6276,"vw":138.068433},{"c":138.365,"h":138.41,"l":138.08,"n":317,"o":138.16,"t":"2026-10-16T15:15:00Z","v":7374,"vw":138.297223},{"c":138.5,"h":138.92,"l":138.45,"n":299,"o":138.45,"t":"2026-10-16T15:30:00Z","v":8632,"vw":138.607257},{"c":138.48,"h":138.51,"l":138.24,"n":245,"o":138.51,"t":"2026-10-16T15:45:00Z","v":6331,"vw":138.380485},{"c":138.31,"h":138.51,"l":138.185,"n":292,"o":138.48,"t":"2026-10-16T16:00:00Z","v":7637,"vw":138.376055},{"c":138.27,"h":138.34,"l":138.21,"n":267,"o":138.27,"t":"2026-10-16T16:15:00Z","v":7387,"vw":138.279338},{"c":138.27,"h":138.34,"l":138.23,"n":114,"o":138.33,"t":"2026-10-16T16:30:00Z","v":3670,"vw":138.284355},{"c":138.27,"h":138.355,"l":138.145,"n":351,"o":138.23,"t":"2026-10-16T16:45:00Z","v":8848,"vw":138.217835},{"c":138.3,"h":138.3,"l":138.18,"n":187,"o":138.23,"t":"2026-10-16T17:00:00Z","v":4646,"vw":138.239508},{"c":138.41,"h":138.44,"l":138.23,"n":327,"o":138.23,"t":"2026-10-16T17:15:00Z","v":8885,"vw":138.326316},{"c":138.66,"h":138.66,"l":138.3,"n":285,"o":138.42,"t":"2026-10-16T17:30:00Z","v":7497,"vw":138.395082},{"c":138.67,"h":138.715,"l":138.59,"n":254,"o":138.715,"t":"2026-10-16T17:45:00Z","v":4771,"vw":138.633173},{"c":138.42,"h":138.65,"l":138.42,"n":315,"o":138.65,"t":"2026-10-16T18:00:00Z","v":8008,"vw":138.549726},{"c":138.26,"h":138.6,"l":138.26,"n":304,"o":138.36,"t":"2026-10-16T18:15:00Z","v":7650,"vw":138.39425},{"c":138.47,"h":138.47,"l":138.22,"n":312,"o":138.275,"t":"2026-10-16T18:30:00Z","v":6480,"vw":138.360923},{"c":138.465,"h":138.535,"l":138.35,"n":314,"o":138.475,"t":"2026-10-16T18:45:00Z","v":6555,"vw":138.451993},{"c":138.48,"h":138.54,"l":138.22,"n":455,"o":138.42,"t":"2026-10-16T19:00:00Z","v":12912,"vw":138.391242},{"c":138.51,"h":138.51,"l":138.34,"n":658,"o":138.445,"t":"2026-10-16T19:15:00Z","v":16079,"vw":138.417227},{"c":138.66,"h":138.66,"l":138.41,"n":869,"o":138.52,"t":"2026-10-16T19:30:00Z","v":24248,"vw":138.537041},{"c":138.3,"h":138.72,"l":138.28,"n":2382,"o":138.6,"t":"2026-10-16T19:45:00Z","v":89297,"vw":138.495072},{"c":138.3,"h":138.39,"l":138.3,"n":36,"o":138.39,"t":"2026-10-16T20:00:00Z","v":194098,"vw":138.301192},{"c":138.3,"h":138.3,"l":138.3,"n":1,"o":138.3,"t":"2026-10-16T20:15:00Z","v":214,"vw":138.3},{"c":137.94,"h":138.24,"l":137.635,"n":113,"o":137.77,"t":"2026-10-19T13:30:00Z","v":7787,"vw":137.866617},{"c":137.77,"h":137.83,"l":137.77,"n":17,"o":137.83,"t":"2026-10-19T13:45:00Z","v":528,"vw":137.786997},{"c":137.5,"h":137.685,"l":137.24,"n":209,"o":137.45,"t":"2026-10-19T14:00:00Z","v":7311,"vw":137.485507},{"c":137.09,"h":137.6,"l":136.95,"n":236,"o":137.41,"t":"2026-10-19T14:15:00Z","v":7097,"vw":137.257563},{"c":136.87,"h":137.09,"l":136.63,"n":187,"o":137.09,"t":"2026-10-19T14:30:00Z","v":5561,"vw":136.850202},{"c":136.77,"h":136.77,"l":136.54,"n":239,"o":136.725,"t":"2026-10-19T14:45:00Z","v":5431,"vw":136.630641},{"c":137.01,"h":137.01,"l":136.6179,"n":184,"o":136.6179,"t":"2026-10-19T15:00:00Z","v":4961,"vw":136.823499},{"c":136.84,"h":137.04,"l":136.62,"n":377,"o":136.86,"t":"2026-10-19T15:15:00Z","v":12701,"vw":136.793278},{"c":136.69,"h":136.87,"l":136.67,"n":302,"o":136.74,"t":"2026-10-19T15:30:00Z","v":9526,"vw":136.797273},{"c":136.7749,"h":136.775,"l":136.58,"n":198,"o":136.59,"t":"2026-10-19T15:45:00Z","v":3030,"vw":136.678627},{"c":136.735,"h":136.7625,"l":136.64,"n":133,"o":136.74,"t":"2026-10-19T16:00:00Z","v":2275,"vw":136.716952},{"c":136.575,"h":136.72,"l":136.55,"n":306,"o":136.7,"t":"2026-10-19T16:15:00Z","v":10915,"vw":136.613927},{"c":136.545,"h":136.595,"l":136.45,"n":303,"o":136.57,"t":"2026-10-19T16:30:00Z","v":11335,"vw":136.541975},{"c":136.435,"h":136.55,"l":136.35,"n":184,"o":136.55,"t":"2026-10-19T16:45:00Z","v":4117,"vw":136.43},{"c":136.45,"h":136.495,"l":136.435,"n":67,"o":136.435,"t":"2026-10-19T17:00:00Z","v":2153,"vw":136.441},{"c":136.62,"h":136.62,"l":136.45,"n":192,"o":136.465,"t":"2026-10-19T17:15:00Z","v":5489,"vw":136.499496},{"c":136.405,"h":136.6,"l":136.34,"n":244,"o":136.6,"t":"2026-10-19T17:30:00Z","v":5878,"vw":136.479436},{"c":136.4025,"h":136.47,"l":136.32,"n":225,"o":136.45,"t":"2026-10-19T17:45:00Z","v":6486,"vw":136.395541},{"c":136.4,"h":136.46,"l":136.26,"n":333,"o":136.405,"t":"2026-10-19T18:00:00Z","v":9264,"vw":136.370676},{"c":136.27,"h":136.325,"l":136.2,"n":196,"o":136.325,"t":"2026-10-19T18:15:00Z","v":6122,"vw":136.273557},{"c":136.18,"h":136.3,"l":136.13,"n":244,"o":136.2,"t":"2026-10-19T18:30:00Z","v":4304,"vw":136.198025},{"c":136.06,"h":136.23,"l":135.98,"n":1461,"o":136.21,"t":"2026-10-19T18:45:00Z","v":30276,"vw":136.105525},{"c":136,"h":136.1351,"l":135.955,"n":477,"o":136.05,"t":"2026-10-19T19:00:00Z","v":11797,"vw":136.018243},{"c":135.56,"h":135.9851,"l":135.56,"n":674,"o":135.9851,"t":"2026-10-19T19:15:00Z","v":15458,"vw":135.81534},{"c":135.615,"h":135.62,"l":135.32,"n":1145,"o":135.45,"t":"2026-10-19T19:30:00Z","v":34952,"vw":135.49865},{"c":136.02,"h":136.4,"l":135.595,"n":2443,"o":135.62,"t":"2026-10-19T19:45:00Z","v":85180,"vw":136.077777},{"c":136.07,"h":136.07,"l":136.07,"n":30,"o":136.07,"t":"2026-10-19T20:00:00Z","v":416886,"vw":136.07},{"c":138.505,"h":138.505,"l":136.8,"n":34,"o":137.3,"t":"2026-10-20T13:30:00Z","v":4390,"vw":137.406656},{"c":137.68,"h":138.855,"l":137.66,"n":142,"o":138.76,"t":"2026-10-20T13:45:00Z","v":3548,"vw":138.31657},{"c":137.97,"h":138.13,"l":137.97,"n":75,"o":138.13,"t":"2026-10-20T14:00:00Z","v":1305,"vw":138.006},{"c":138.5,"h":138.765,"l":138.19,"n":419,"o":138.3,"t":"2026-10-20T14:15:00Z","v":13473,"vw":138.468036},{"c":138.655,"h":138.77,"l":138.5,"n":405,"o":138.565,"t":"2026-10-20T14:30:00Z","v":10501,"vw":138.539683},{"c":138.825,"h":138.825,"l":138.61,"n":139,"o":138.74,"t":"2026-10-20T14:45:00Z","v":2587,"vw":138.719582},{"c":138.585,"h":138.64,"l":138.37,"n":187,"o":138.64,"t":"2026-10-20T15:00:00Z","v":4281,"vw":138.542854},{"c":138.6242,"h":139.03,"l":138.6242,"n":319,"o":138.72,"t":"2026-10-20T15:15:00Z","v":18139,"vw":138.854513},{"c":138.64,"h":138.94,"l":138.64,"n":183,"o":138.9099,"t":"2026-10-20T15:30:00Z","v":7034,"vw":138.837224},{"c":138.86,"h":138.92,"l":138.755,"n":115,"o":138.755,"t":"2026-10-20T15:45:00Z","v":2337,"vw":138.867921},{"c":138.71,"h":138.86,"l":138.69,"n":97,"o":138.86,"t":"2026-10-20T16:00:00Z","v":2081,"vw":138.74},{"c":138.57,"h":138.74,"l":138.54,"n":283,"o":138.57,"t":"2026-10-20T16:15:00Z","v":7340,"vw":138.617628},{"c":138.69,"h":138.69,"l":138.535,"n":70,"o":138.6,"t":"2026-10-20T16:30:00Z","v":1787,"vw":138.603182},{"c":138.75,"h":138.795,"l":138.585,"n":263,"o":138.63,"t":"2026-10-20T16:45:00Z","v":7371,"vw":138.667361},{"c":138.72,"h":138.74,"l":138.63,"n":243,"o":138.705,"t":"2026-10-20T17:00:00Z","v":7956,"vw":138.696989},{"c":138.76,"h":138.76,"l":138.62,"n":146,"o":138.695,"t":"2026-10-20T17:15:00Z","v":3161,"vw":138.658088},{"c":138.75,"h":138.76,"l":138.54,"n":157,"o":138.695,"t":"2026-10-20T17:30:00Z","v":4400,"vw":138.68167},{"c":138.79,"h":138.79,"l":138.65,"n":322,"o":138.76,"t":"2026-10-20T17:45:00Z","v":10305,"vw":138.724366},{"c":138.82,"h":138.98,"l":138.71,"n":347,"o":138.845,"t":"2026-10-20T18:00:00Z","v":12581,"vw":138.783698},{"c":138.65,"h":138.87,"l":138.65,"n":267,"o":138.83,"t":"2026-10-20T18:15:00Z","v":7252,"vw":138.796081},{"c":138.515,"h":138.81,"l":138.515,"n":233,"o":138.66,"t":"2026-10-20T18:30:00Z","v":7837,"vw":138.671968},{"c":138.53,"h":138.63,"l":138.52,"n":171,"o":138.52,"t":"2026-10-20T18:45:00Z","v":3205,"vw":138.580386},{"c":138.59,"h":138.59,"l":138.4693,"n":262,"o":138.515,"t":"2026-10-20T19:00:00Z","v":7312,"vw":138.539909},{"c":138.341,"h":138.52,"l":138.341,"n":396,"o":138.52,"t":"2026-10-20T19:15:00Z","v":10093,"vw":138.466707},{"c":138.36,"h":138.415,"l":138.2524,"n":589,"o":138.39,"t":"2026-10-20T19:30:00Z","v":14623,"vw":138.35494},{"c":138.04,"h":138.4,"l":137.781,"n":1753,"o":138.4,"t":"2026-10-20T19:45:00Z","v":48387,"vw":138.002253},{"c":138.04,"h":138.04,"l":138.04,"n":42,"o":138.04,"t":"2026-10-20T20:00:00Z","v":96177,"vw":138.04},{"c":138.49,"h":139.38,"l":138.265,"n":146,"o":138.72,"t":"2026-10-21T13:30:00Z","v":8540,"vw":138.726934},{"c":138.6,"h":139.18,"l":138.365,"n":183,"o":138.9,"t":"2026-10-21T13:45:00Z","v":7749,"vw":138.72478},{"c":138.69,"h":138.97,"l":138.24,"n":147,"o":138.62,"t":"2026-10-21T14:00:00Z","v":3096,"vw":138.696878},{"c":138.36,"h":138.97,"l":138.36,"n":278,"o":138.7,"t":"2026-10-21T14:15:00Z","v":12823,"vw":138.648448},{"c":138.895,"h":138.9,"l":138.47,"n":205,"o":138.515,"t":"2026-10-21T14:30:00Z","v":4807,"vw":138.749394},{"c":138.84,"h":139,"l":138.84,"n":242,"o":138.975,"t":"2026-10-21T14:45:00Z","v":5524,"vw":138.904918},{"c":138.357,"h":138.9,"l":138.357,"n":72,"o":138.8,"t":"2026-10-21T15:00:00Z","v":3077,"vw":138.745419},{"c":138.52,"h":138.65,"l":138.48,"n":124,"o":138.48,"t":"2026-10-21T15:15:00Z","v":3154,"vw":138.567841},{"c":138.49,"h":138.58,"l":138.34,"n":102,"o":138.49,"t":"2026-10-21T15:30:00Z","v":2252,"vw":138.444091},{"c":138.66,"h":138.66,"l":138.46,"n":86,"o":138.46,"t":"2026-10-21T15:45:00Z","v":1610,"vw":138.584286},{"c":138.91,"h":138.91,"l":138.58,"n":116,"o":138.58,"t":"2026-10-21T16:00:00Z","v":3149,"vw":138.750686},{"c":139.06,"h":139.06,"l":138.9,"n":159,"o":138.9,"t":"2026-10-21T16:15:00Z","v":3118,"vw":138.966011},{"c":139.12,"h":139.13,"l":139,"n":143,"o":139,"t":"2026-10-21T16:30:00Z","v":3093,"vw":139.078321},{"c":138.91,"h":139.065,"l":138.84,"n":179,"o":139.065,"t":"2026-10-21T16:45:00Z","v":9542,"vw":139.032211},{"c":139.05,"h":139.09,"l":138.91,"n":229,"o":138.91,"t":"2026-10-21T17:00:00Z","v":6419,"vw":139.012777},{"c":139.09,"h":139.09,"l":138.93,"n":216,"o":139.03,"t":"2026-10-21T17:15:00Z","v":8367,"vw":139.007907},{"c":138.99,"h":139.04,"l":138.91,"n":185,"o":139.04,"t":"2026-10-21T17:30:00Z","v":5533,"vw":138.983052},{"c":138.965,"h":139.14,"l":138.93,"n":299,"o":138.96,"t":"2026-10-21T17:45:00Z","v":14925,"vw":139.0149},{"c":139.01,"h":139.07,"l":138.88,"n":193,"o":138.91,"t":"2026-10-21T18:00:00Z","v":5533,"vw":138.947107},{"c":139.055,"h":139.13,"l":138.95,"n":247,"o":139.005,"t":"2026-10-21T18:15:00Z","v":6963,"vw":139.025065},{"c":138.96,"h":139.13,"l":138.96,"n":176,"o":139.11,"t":"2026-10-21T18:30:00Z","v":5751,"vw":139.041076},{"c":138.6901,"h":139.09,"l":138.6901,"n":312,"o":139.02,"t":"2026-10-21T18:45:00Z","v":9903,"vw":138.917448},{"c":138.83,"h":138.83,"l":138.66,"n":397,"o":138.78,"t":"2026-10-21T19:00:00Z","v":10055,"vw":138.737571},{"c":138.92,"h":139.01,"l":138.82,"n":504,"o":138.82,"t":"2026-10-21T19:15:00Z","v":15097,"vw":138.917639},{"c":139.02,"h":139.04,"l":138.73,"n":1314,"o":139,"t":"2026-10-21T19:30:00Z","v":35846,"vw":138.891466},{"c":138.63,"h":139,"l":138.565,"n":2408,"o":138.915,"t":"2026-10-21T19:45:00Z","v":73579,"vw":138.789427},{"c":138.59,"h":138.66,"l":138.59,"n":38,"o":138.66,"t":"2026-10-21T20:00:00Z","v":111973,"vw":138.590999},{"c":139.235,"h":139.25,"l":138.89,"n":19,"o":139.25,"t":"2026-10-22T13:30:00Z","v":2691,"vw":139.235035},{"c":139.63,"h":139.63,"l":139.12,"n":106,"o":139.2675,"t":"2026-10-22T13:45:00Z","v":4132,"vw":139.201999},{"c":139.54,"h":139.655,"l":139.05,"n":117,"o":139.33,"t":"2026-10-22T14:00:00Z","v":2242,"vw":139.448451},{"c":140.32,"h":140.36,"l":139.63,"n":237,"o":139.7825,"t":"2026-10-22T14:15:00Z","v":6862,"vw":139.859553},{"c":140.34,"h":140.52,"l":139.92,"n":134,"o":139.98,"t":"2026-10-22T14:30:00Z","v":10351,"vw":140.333004},{"c":140.25,"h":140.95,"l":140.25,"n":520,"o":140.57,"t":"2026-10-22T14:45:00Z","v":16786,"vw":140.622938},{"c":140.74,"h":140.74,"l":140.155,"n":199,"o":140.36,"t":"2026-10-22T15:00:00Z","v":5691,"vw":140.529843},{"c":140.46,"h":140.53,"l":140.39,"n":100,"o":140.53,"t":"2026-10-22T15:15:00Z","v":2636,"vw":140.430245},{"c":140.71,"h":140.73,"l":140.41,"n":216,"o":140.54,"t":"2026-10-22T15:30:00Z","v":4998,"vw":140.56113},{"c":140.62,"h":140.78,"l":140.61,"n":264,"o":140.67,"t":"2026-10-22T15:45:00Z","v":6965,"vw":140.685553},{"c":140.62,"h":140.625,"l":140.515,"n":80,"o":140.515,"t":"2026-10-22T16:00:00Z","v":2651,"vw":140.603322},{"c":140.71,"h":140.71,"l":140.515,"n":126,"o":140.5829,"t":"2026-10-22T16:15:00Z","v":3227,"vw":140.602329},{"c":140.855,"h":140.855,"l":140.68,"n":238,"o":140.7,"t":"2026-10-22T16:30:00Z","v":5347,"vw":140.748406},{"c":141.29,"h":141.29,"l":140.87,"n":217,"o":140.87,"t":"2026-10-22T16:45:00Z","v":4863,"vw":141.070909},{"c":141.205,"h":141.24,"l":141.075,"n":117,"o":141.24,"t":"2026-10-22T17:00:00Z","v":4077,"vw":141.205938},{"c":141.2,"h":141.25,"l":141.11,"n":301,"o":141.25,"t":"2026-10-22T17:15:00Z","v":4691,"vw":141.183792},{"c":141.055,"h":141.14,"l":141.055,"n":178,"o":141.14,"t":"2026-10-22T17:30:00Z","v":2909,"vw":141.107666},{"c":141.25,"h":141.25,"l":140.86,"n":339,"o":141.06,"t":"2026-10-22T17:45:00Z","v":5021,"vw":141.05638},{"c":141.2024,"h":141.269,"l":141.155,"n":147,"o":141.25,"t":"2026-10-22T18:00:00Z","v":2427,"vw":141.206829},{"c":141.31,"h":141.3525,"l":141.24,"n":291,"o":141.32,"t":"2026-10-22T18:15:00Z","v":6290,"vw":141.305204},{"c":141.37,"h":141.395,"l":141.29,"n":156,"o":141.29,"t":"2026-10-22T18:30:00Z","v":2881,"vw":141.358636},{"c":141.61,"h":141.615,"l":141.42,"n":160,"o":141.42,"t":"2026-10-22T18:45:00Z","v":2463,"vw":141.553333},{"c":141.66,"h":141.82,"l":141.515,"n":574,"o":141.54,"t":"2026-10-22T19:00:00Z","v":9282,"vw":141.721539},{"c":141.395,"h":141.75,"l":141.395,"n":324,"o":141.61,"t":"2026-10-22T19:15:00Z","v":5154,"vw":141.561461},{"c":141.69,"h":141.69,"l":141.18,"n":631,"o":141.305,"t":"2026-10-22T19:30:00Z","v":10615,"vw":141.449579},{"c":142.07,"h":142.14,"l":141.37,"n":2094,"o":141.67,"t":"2026-10-22T19:45:00Z","v":61141,"vw":141.813557},{"c":142.06,"h":142.06,"l":142.03,"n":24,"o":142.04,"t":"2026-10-22T20:00:00Z","v":230654,"vw":142.059924}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1145098162264357,"strike":182.0980367547129,"iv":0.6336869656615016,"gamma":0.0069426715410160125,"theta":-0.0784261987228504,"vega":0.0701401366351444,"rho":0.009997206939406002,"breakevenPct":28.96842641907596},{"delta":0.15,"premium":1.1920232460638251,"strike":161.59535078723496,"iv":0.4053358647411039,"gamma":0.014490885171063958,"theta":-0.0675912362330828,"vega":0.09313400711806878,"rho":0.01515381257401707,"breakevenPct":14.590577244332522},{"delta":0.2,"premium":1.2770844829963799,"strike":154.22837802968326,"iv":0.30569976768553087,"gamma":0.023479225525750342,"theta":-0.0608287995206068,"vega":0.1102321845290803,"rho":0.020248725224200147,"breakevenPct":9.464636430156016},{"delta":0.25,"premium":1.4506952736885816,"strike":151.6563663157247,"iv":0.2720599216193294,"gamma":0.03126093524544088,"theta":-0.05898130801542096,"vega":0.12198464146077476,"rho":0.025394171146566162,"breakevenPct":7.776335062236587},{"delta":0.3,"premium":1.6243060643807834,"strike":149.08435460176617,"iv":0.23842007555312794,"gamma":0.03904264496513142,"theta":-0.057133816510235115,"vega":0.1337370983924692,"rho":0.030539617068932177,"breakevenPct":6.088033694317158},{"delta":0.35,"premium":1.7979168550729852,"strike":146.51234288780762,"iv":0.20478022948692648,"gamma":0.04682435468482196,"theta":-0.05528632500504928,"vega":0.14548955532416366,"rho":0.03568506299129819,"breakevenPct":4.3997323263977295},{"delta":0.4,"premium":1.9993157076205288,"strike":144.6796267496112,"iv":0.18105300155520995,"gamma":0.052611010886469675,"theta":-0.05328373250388802,"vega":0.15154139968895802,"rho":0.04089168060488493,"breakevenPct":3.2514025462703984},{"delta":0.45,"premium":2.2403732503888025,"strike":143.90202177293935,"iv":0.17147290824261274,"gamma":0.05555035769828927,"theta":-0.05105978227060653,"vega":0.14945741835147747,"rho":0.046185601505941996,"breakevenPct":2.8737118283317953},{"delta":0.5,"premium":2.4814307931570765,"strike":143.1244167962675,"iv":0.16189281493001556,"gamma":0.05848970451010887,"theta":-0.048835832037325035,"vega":0.1473734370139969,"rho":0.05147952240699906,"breakevenPct":2.496021110393192},{"delta":0.55,"premium":2.72248833592535,"strike":142.34681181959564,"iv":0.15231272161741832,"gamma":0.06142905132192847,"theta":-0.04661188180404354,"vega":0.14528945567651633,"rho":0.05677344330805613,"breakevenPct":2.1183303924545887},{"delta":0.6,"premium":2.9635458786936235,"strike":141.5692068429238,"iv":0.14273262830482114,"gamma":0.06436839813374806,"theta":-0.044387931570762054,"vega":0.14320547433903577,"rho":0.06206736420911319,"breakevenPct":1.7406396745159862},{"delta":0.65,"premium":3.204603421461898,"strike":140.79160186625194,"iv":0.13315253499222393,"gamma":0.06730774494556765,"theta":-0.042163981337480554,"vega":0.14112149300155521,"rho":0.06736128511017027,"breakevenPct":1.3629489565773825},{"delta":0.7,"premium":3.4456609642301714,"strike":140.01399688958008,"iv":0.12357244167962675,"gamma":0.07024709175738725,"theta":-0.03994003110419907,"vega":0.13903751166407466,"rho":0.07265520601122732,"breakevenPct":0.9852582386387798},{"delta":0.75,"premium":4.484443900048996,"strike":138.79715825575698,"iv":0.12951043606075452,"gamma":0.060220186183243506,"theta":-0.037590543851053405,"vega":0.12184747672709456,"rho":0.07797547478465211,"breakevenPct":0.8599198618935425},{"delta":0.8,"premium":5.537849093581579,"strike":137.57226849583537,"iv":0.1357328760411563,"gamma":0.04995560999510043,"theta":-0.035238755512003915,"vega":0.10438054875061242,"rho":0.08329622651296754,"breakevenPct":0.7392070881437027},{"delta":0.85,"premium":6.591254287114159,"strike":136.34737873591376,"iv":0.14195531602155803,"gamma":0.039691033806957376,"theta":-0.03288696717295443,"vega":0.08691362077413034,"rho":0.08861697824128296,"breakevenPct":0.6184943143938633},{"delta":0.9,"premium":7.644659480646742,"strike":135.12248897599216,"iv":0.14817775600195982,"gamma":0.02942645761881431,"theta":-0.030535178833904948,"vega":0.06944669279764822,"rho":0.0939377299695984,"breakevenPct":0.4977815406440236}],"put":[{"delta":0.1,"premium":1.1073188062393746,"strike":118.23188062393747,"iv":0.5510385413482707,"gamma":0.008033609270323625,"theta":-0.06463077953395752,"vega":0.07008356022582996,"rho":-0.012616981033366783,"breakevenPct":17.55275107863009},{"delta":0.15,"premium":1.2886524623676419,"strike":127.57683082450947,"iv":0.3993266165073534,"gamma":0.014859958915934885,"theta":-0.06089912897394626,"vega":0.09295675961136571,"rho":-0.018797649051469564,"breakevenPct":11.102225565154281},{"delta":0.2,"premium":1.4978137844369928,"strike":132.30418379249323,"iv":0.32632867622379014,"gamma":0.02175719236335029,"theta":-0.058265327973046954,"vega":0.11098249410790857,"rho":-0.025004039549617222,"breakevenPct":7.92174432770924},{"delta":0.25,"premium":1.7763205917472729,"strike":135.3722955694989,"iv":0.28654381693448466,"gamma":0.02769342302302623,"theta":-0.0578450108229676,"vega":0.12619317718049164,"rho":-0.031184265585751214,"breakevenPct":5.958063509959434},{"delta":0.3,"premium":2.1284658806309875,"strike":137.09007746649263,"iv":0.27034343945323575,"gamma":0.03200172925055918,"theta":-0.057865422544211995,"vega":0.13614374244385777,"rho":-0.03723916980408285,"breakevenPct":4.996753775966745},{"delta":0.35,"premium":2.4806111695147015,"strike":138.80785936348636,"iv":0.2541430619719868,"gamma":0.03631003547809213,"theta":-0.05788583426545639,"vega":0.1460943077072239,"rho":-0.04329407402241449,"breakevenPct":4.035444041974057},{"delta":0.4,"premium":2.909990229604299,"strike":140.37371763556425,"iv":0.24250385930630192,"gamma":0.039419589643380555,"theta":-0.05762344894968246,"vega":0.1532018075232047,"rho":-0.04937510232244784,"breakevenPct":3.2354445966774983},{"delta":0.45,"premium":3.514533463605276,"strike":141.59501709819247,"iv":0.24120928187591598,"gamma":0.039810405471421596,"theta":-0.056719687347337566,"vega":0.15386130923302394,"rho":-0.05551537935679816,"breakevenPct":2.801292668881313},{"delta":0.5,"premium":4.119076697606253,"strike":142.81631656082072,"iv":0.23991470444553004,"gamma":0.04020122129946263,"theta":-0.055815925744992674,"vega":0.15452081094284317,"rho":-0.06165565639114847,"breakevenPct":2.3671407410851284},{"delta":0.55,"premium":4.72361993160723,"strike":144.03761602344895,"iv":0.23862012701514412,"gamma":0.040592037127503665,"theta":-0.054912164142647775,"vega":0.15518031265266244,"rho":-0.06779593342549879,"breakevenPct":1.9329888132889426},{"delta":0.6,"premium":5.527306547619046,"strike":145.39434523809524,"iv":0.24147247023809523,"gamma":0.03996934523809524,"theta":-0.054192113095238095,"vega":0.15398065476190478,"rho":-0.07404490184413812,"breakevenPct":1.543686688387865},{"delta":0.65,"premium":7.071205357142858,"strike":147.25446428571428,"iv":0.2597388392857143,"gamma":0.035579464285714284,"theta":-0.054154910714285714,"vega":0.1458705357142857,"rho":-0.08069787408739894,"breakevenPct":1.321090434625204},{"delta":0.7,"premium":8.615104166666667,"strike":149.11458333333334,"iv":0.2780052083333333,"gamma":0.03118958333333334,"theta":-0.054117708333333334,"vega":0.13776041666666666,"rho":-0.08735084633065975,"breakevenPct":1.0984941808625432},{"delta":0.75,"premium":11.607015985790408,"strike":152.32682060390763,"iv":0.3217884547069272,"gamma":0.025051332149200713,"theta":-0.05712486678507993,"vega":0.12673339253996446,"rho":-0.09506917858232718,"breakevenPct":0.9434009445887406},{"delta":0.8,"premium":16.388078703703705,"strike":157.30324074074073,"iv":0.3871131944444445,"gamma":0.018188888888888886,"theta":-0.060277546296296294,"vega":0.11177453703703703,"rho":-0.10416926406545307,"breakevenPct":0.8058834034654045},{"delta":0.85,"premium":24.601898734177205,"strike":165.75949367088606,"iv":0.48463164556962013,"gamma":0.01206582278481013,"theta":-0.06229493670886075,"vega":0.09338227848101267,"rho":-0.11602530151662754,"breakevenPct":0.6352281171977604},{"delta":0.9,"premium":51.907777777777795,"strike":193.22222222222223,"iv":0.7759711111111112,"gamma":0.005648888888888887,"theta":-0.07461777777777777,"vega":0.07023555555555554,"rho":-0.14301859885256377,"breakevenPct":0.5248173698124463}]},"raw":{"call":[{"delta":0.1,"premium":1.1145098162264357,"strike":182.0980367547129,"iv":0.6336869656615016,"gamma":0.0069426715410160125,"theta":-0.0784261987228504,"vega":0.0701401366351444,"rho":0.009997206939406002,"breakevenPct":28.96842641907596},{"delta":0.15,"premium":1.1920232460638251,"strike":161.59535078723496,"iv":0.4053358647411039,"gamma":0.014490885171063958,"theta":-0.0675912362330828,"vega":0.09313400711806878,"rho":0.01515381257401707,"breakevenPct":14.590577244332522},{"delta":0.2,"premium":1.2770844829963799,"strike":154.22837802968326,"iv":0.30569976768553087,"gamma":0.023479225525750342,"theta":-0.0608287995206068,"vega":0.1102321845290803,"rho":0.020248725224200147,"breakevenPct":9.464636430156016},{"delta":0.25,"premium":1.4506952736885816,"strike":151.6563663157247,"iv":0.2720599216193294,"gamma":0.03126093524544088,"theta":-0.05898130801542096,"vega":0.12198464146077476,"rho":0.025394171146566162,"breakevenPct":7.776335062236587},{"delta":0.3,"premium":1.6243060643807834,"strike":149.08435460176617,"iv":0.23842007555312794,"gamma":0.03904264496513142,"theta":-0.057133816510235115,"vega":0.1337370983924692,"rho":0.030539617068932177,"breakevenPct":6.088033694317158},{"delta":0.35,"premium":1.7979168550729852,"strike":146.51234288780762,"iv":0.20478022948692648,"gamma":0.04682435468482196,"theta":-0.05528632500504928,"vega":0.14548955532416366,"rho":0.03568506299129819,"breakevenPct":4.3997323263977295},{"delta":0.4,"premium":1.9993157076205288,"strike":144.6796267496112,"iv":0.18105300155520995,"gamma":0.052611010886469675,"theta":-0.05328373250388802,"vega":0.15154139968895802,"rho":0.04089168060488493,"breakevenPct":3.2514025462703984},{"delta":0.45,"premium":2.2403732503888025,"strike":143.90202177293935,"iv":0.17147290824261274,"gamma":0.05555035769828927,"theta":-0.05105978227060653,"vega":0.14945741835147747,"rho":0.046185601505941996,"breakevenPct":2.8737118283317953},{"delta":0.5,"premium":2.4814307931570765,"strike":143.1244167962675,"iv":0.16189281493001556,"gamma":0.05848970451010887,"theta":-0.048835832037325035,"vega":0.1473734370139969,"rho":0.05147952240699906,"breakevenPct":2.496021110393192},{"delta":0.55,"premium":2.72248833592535,"strike":142.34681181959564,"iv":0.15231272161741832,"gamma":0.06142905132192847,"theta":-0.04661188180404354,"vega":0.14528945567651633,"rho":0.05677344330805613,"breakevenPct":2.1183303924545887},{"delta":0.6,"premium":2.9635458786936235,"strike":141.5692068429238,"iv":0.14273262830482114,"gamma":0.06436839813374806,"theta":-0.044387931570762054,"vega":0.14320547433903577,"rho":0.06206736420911319,"breakevenPct":1.7406396745159862},{"delta":0.65,"premium":3.204603421461898,"strike":140.79160186625194,"iv":0.13315253499222393,"gamma":0.06730774494556765,"theta":-0.042163981337480554,"vega":0.14112149300155521,"rho":0.06736128511017027,"breakevenPct":1.3629489565773825},{"delta":0.7,"premium":3.4456609642301714,"strike":140.01399688958008,"iv":0.12357244167962675,"gamma":0.07024709175738725,"theta":-0.03994003110419907,"vega":0.13903751166407466,"rho":0.07265520601122732,"breakevenPct":0.9852582386387798},{"delta":0.75,"premium":4.484443900048996,"strike":138.79715825575698,"iv":0.12951043606075452,"gamma":0.060220186183243506,"theta":-0.037590543851053405,"vega":0.12184747672709456,"rho":0.07797547478465211,"breakevenPct":0.8599198618935425},{"delta":0.8,"premium":5.537849093581579,"strike":137.57226849583537,"iv":0.1357328760411563,"gamma":0.04995560999510043,"theta":-0.035238755512003915,"vega":0.10438054875061242,"rho":0.08329622651296754,"breakevenPct":0.7392070881437027},{"delta":0.85,"premium":6.591254287114159,"strike":136.34737873591376,"iv":0.14195531602155803,"gamma":0.039691033806957376,"theta":-0.03288696717295443,"vega":0.08691362077413034,"rho":0.08861697824128296,"breakevenPct":0.6184943143938633},{"delta":0.9,"premium":7.644659480646742,"strike":135.12248897599216,"iv":0.14817775600195982,"gamma":0.02942645761881431,"theta":-0.030535178833904948,"vega":0.06944669279764822,"rho":0.0939377299695984,"breakevenPct":0.4977815406440236}],"put":[{"delta":0.1,"premium":1.1073188062393746,"strike":118.23188062393747,"iv":0.5510385413482707,"gamma":0.008033609270323625,"theta":-0.06463077953395752,"vega":0.07008356022582996,"rho":-0.012616981033366783,"breakevenPct":17.55275107863009},{"delta":0.15,"premium":1.2886524623676419,"strike":127.57683082450947,"iv":0.3993266165073534,"gamma":0.014859958915934885,"theta":-0.06089912897394626,"vega":0.09295675961136571,"rho":-0.018797649051469564,"breakevenPct":11.102225565154281},{"delta":0.2,"premium":1.4978137844369928,"strike":132.30418379249323,"iv":0.32632867622379014,"gamma":0.02175719236335029,"theta":-0.058265327973046954,"vega":0.11098249410790857,"rho":-0.025004039549617222,"breakevenPct":7.92174432770924},{"delta":0.25,"premium":1.7763205917472729,"strike":135.3722955694989,"iv":0.28654381693448466,"gamma":0.02769342302302623,"theta":-0.0578450108229676,"vega":0.12619317718049164,"rho":-0.031184265585751214,"breakevenPct":5.958063509959434},{"delta":0.3,"premium":2.1284658806309875,"strike":137.09007746649263,"iv":0.27034343945323575,"gamma":0.03200172925055918,"theta":-0.057865422544211995,"vega":0.13614374244385777,"rho":-0.03723916980408285,"breakevenPct":4.996753775966745},{"delta":0.35,"premium":2.4806111695147015,"strike":138.80785936348636,"iv":0.2541430619719868,"gamma":0.03631003547809213,"theta":-0.05788583426545639,"vega":0.1460943077072239,"rho":-0.04329407402241449,"breakevenPct":4.035444041974057},{"delta":0.4,"premium":2.909990229604299,"strike":140.37371763556425,"iv":0.24250385930630192,"gamma":0.039419589643380555,"theta":-0.05762344894968246,"vega":0.1532018075232047,"rho":-0.04937510232244784,"breakevenPct":3.2354445966774983},{"delta":0.45,"premium":3.514533463605276,"strike":141.59501709819247,"iv":0.24120928187591598,"gamma":0.039810405471421596,"theta":-0.056719687347337566,"vega":0.15386130923302394,"rho":-0.05551537935679816,"breakevenPct":2.801292668881313},{"delta":0.5,"premium":4.119076697606253,"strike":142.81631656082072,"iv":0.23991470444553004,"gamma":0.04020122129946263,"theta":-0.055815925744992674,"vega":0.15452081094284317,"rho":-0.06165565639114847,"breakevenPct":2.3671407410851284},{"delta":0.55,"premium":4.72361993160723,"strike":144.03761602344895,"iv":0.23862012701514412,"gamma":0.040592037127503665,"theta":-0.054912164142647775,"vega":0.15518031265266244,"rho":-0.06779593342549879,"breakevenPct":1.9329888132889426},{"delta":0.6,"premium":5.527306547619046,"strike":145.39434523809524,"iv":0.24147247023809523,"gamma":0.03996934523809524,"theta":-0.054192113095238095,"vega":0.15398065476190478,"rho":-0.07404490184413812,"breakevenPct":1.543686688387865},{"delta":0.65,"premium":7.071205357142858,"strike":147.25446428571428,"iv":0.2597388392857143,"gamma":0.035579464285714284,"theta":-0.054154910714285714,"vega":0.1458705357142857,"rho":-0.08069787408739894,"breakevenPct":1.321090434625204},{"delta":0.7,"premium":8.615104166666667,"strike":149.11458333333334,"iv":0.2780052083333333,"gamma":0.03118958333333334,"theta":-0.054117708333333334,"vega":0.13776041666666666,"rho":-0.08735084633065975,"breakevenPct":1.0984941808625432},{"delta":0.75,"premium":11.607015985790408,"strike":152.32682060390763,"iv":0.3217884547069272,"gamma":0.025051332149200713,"theta":-0.05712486678507993,"vega":0.12673339253996446,"rho":-0.09506917858232718,"breakevenPct":0.9434009445887406},{"delta":0.8,"premium":16.388078703703705,"strike":157.30324074074073,"iv":0.3871131944444445,"gamma":0.018188888888888886,"theta":-0.060277546296296294,"vega":0.11177453703703703,"rho":-0.10416926406545307,"breakevenPct":0.8058834034654045},{"delta":0.85,"premium":24.601898734177205,"strike":165.75949367088606,"iv":0.48463164556962013,"gamma":0.01206582278481013,"theta":-0.06229493670886075,"vega":0.09338227848101267,"rho":-0.11602530151662754,"breakevenPct":0.6352281171977604},{"delta":0.9,"premium":51.907777777777795,"strike":193.22222222222223,"iv":0.7759711111111112,"gamma":0.005648888888888887,"theta":-0.07461777777777777,"vega":0.07023555555555554,"rho":-0.14301859885256377,"breakevenPct":0.5248173698124463}]}},"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"}}