{"symbol":"IJJ","url":"https://intraalpha.com/companies/IJJ","capturedAt":"2026-10-23T01:38:37.837Z","state":"partial","quote":{"symbol":"IJJ","last_price":143.96,"prev_close":143.07,"regular_close":143.96,"change":0.89,"change_pct":0.6221,"regular_change":0.89,"regular_change_pct":0.6221,"extended_change":0,"extended_change_pct":0,"bid":141.9,"ask":145.08,"bid_size":1700,"ask_size":300,"volume":126618,"vwap":143.376872,"open":142.16,"high":143.98,"low":142.16,"close":143.96,"trade_count":1526,"last_trade_at":"2026-10-23T00:00:00.095975333Z","last_quote_at":"2026-10-22T22:23:01.834238648Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:37.161220019-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.574Z","bars":[{"c":142.17,"h":142.17,"l":142.17,"n":3,"o":142.17,"t":"2026-10-16T13:30:00Z","v":1941,"vw":142.17},{"c":142.885,"h":142.885,"l":142.885,"n":3,"o":142.885,"t":"2026-10-16T13:40:00Z","v":2609,"vw":142.885},{"c":143.105,"h":143.105,"l":143.015,"n":5,"o":143.015,"t":"2026-10-16T13:45:00Z","v":393,"vw":143.080871},{"c":142.99,"h":143.108,"l":142.99,"n":9,"o":143.108,"t":"2026-10-16T13:50:00Z","v":557,"vw":143.041036},{"c":142.98,"h":143.04,"l":142.98,"n":10,"o":143.015,"t":"2026-10-16T13:55:00Z","v":613,"vw":143.011023},{"c":142.93,"h":142.93,"l":142.93,"n":1,"o":142.93,"t":"2026-10-16T14:00:00Z","v":100,"vw":142.93},{"c":142.575,"h":142.61,"l":142.575,"n":4,"o":142.61,"t":"2026-10-16T14:05:00Z","v":325,"vw":142.586667},{"c":142.46,"h":142.575,"l":142.46,"n":13,"o":142.575,"t":"2026-10-16T14:10:00Z","v":643,"vw":142.534392},{"c":142.49,"h":142.49,"l":142.46,"n":5,"o":142.46,"t":"2026-10-16T14:15:00Z","v":500,"vw":142.484},{"c":142.645,"h":142.69,"l":142.64,"n":7,"o":142.69,"t":"2026-10-16T14:20:00Z","v":1157,"vw":142.681036},{"c":142.58,"h":142.58,"l":142.58,"n":2,"o":142.58,"t":"2026-10-16T14:25:00Z","v":320,"vw":142.58},{"c":142.65,"h":142.7296,"l":142.65,"n":17,"o":142.7099,"t":"2026-10-16T14:30:00Z","v":728,"vw":142.696075},{"c":142.58,"h":142.58,"l":142.58,"n":2,"o":142.58,"t":"2026-10-16T14:35:00Z","v":210,"vw":142.58},{"c":142.3314,"h":142.465,"l":142.3314,"n":17,"o":142.465,"t":"2026-10-16T14:40:00Z","v":996,"vw":142.394346},{"c":142.4,"h":142.42,"l":142.4,"n":41,"o":142.4,"t":"2026-10-16T14:45:00Z","v":3375,"vw":142.405314},{"c":142.42,"h":142.5,"l":142.42,"n":20,"o":142.5,"t":"2026-10-16T14:50:00Z","v":1444,"vw":142.467143},{"c":142.47,"h":142.47,"l":142.44,"n":4,"o":142.44,"t":"2026-10-16T14:55:00Z","v":364,"vw":142.459169},{"c":142.49,"h":142.49,"l":142.49,"n":3,"o":142.49,"t":"2026-10-16T15:00:00Z","v":114,"vw":142.49},{"c":142.37,"h":142.5,"l":142.37,"n":5,"o":142.5,"t":"2026-10-16T15:05:00Z","v":916,"vw":142.38623},{"c":142.47,"h":142.47,"l":142.47,"n":3,"o":142.47,"t":"2026-10-16T15:10:00Z","v":156,"vw":142.47},{"c":142.398,"h":142.47,"l":142.355,"n":20,"o":142.4018,"t":"2026-10-16T15:15:00Z","v":2236,"vw":142.412109},{"c":142.3,"h":142.36,"l":142.27,"n":30,"o":142.36,"t":"2026-10-16T15:20:00Z","v":2617,"vw":142.328478},{"c":142.205,"h":142.27,"l":142.205,"n":5,"o":142.27,"t":"2026-10-16T15:35:00Z","v":622,"vw":142.24349},{"c":142.19,"h":142.19,"l":142.19,"n":3,"o":142.19,"t":"2026-10-16T15:40:00Z","v":115,"vw":142.19},{"c":142.065,"h":142.0999,"l":142.065,"n":4,"o":142.0999,"t":"2026-10-16T15:45:00Z","v":304,"vw":142.078559},{"c":141.88,"h":141.94,"l":141.88,"n":25,"o":141.91,"t":"2026-10-16T15:50:00Z","v":2190,"vw":141.90674},{"c":141.75,"h":141.82,"l":141.75,"n":24,"o":141.82,"t":"2026-10-16T15:55:00Z","v":2484,"vw":141.793909},{"c":141.84,"h":141.84,"l":141.7999,"n":3,"o":141.7999,"t":"2026-10-16T16:05:00Z","v":673,"vw":141.805867},{"c":141.81,"h":141.84,"l":141.81,"n":8,"o":141.84,"t":"2026-10-16T16:10:00Z","v":380,"vw":141.83},{"c":141.74,"h":141.74,"l":141.74,"n":11,"o":141.74,"t":"2026-10-16T16:15:00Z","v":713,"vw":141.74},{"c":141.79,"h":141.79,"l":141.76,"n":13,"o":141.76,"t":"2026-10-16T16:25:00Z","v":906,"vw":141.776577},{"c":141.72,"h":141.72,"l":141.72,"n":7,"o":141.72,"t":"2026-10-16T16:30:00Z","v":773,"vw":141.72},{"c":141.64,"h":141.64,"l":141.64,"n":2,"o":141.64,"t":"2026-10-16T16:35:00Z","v":184,"vw":141.64},{"c":141.67,"h":141.67,"l":141.64,"n":22,"o":141.66,"t":"2026-10-16T16:40:00Z","v":10709,"vw":141.659327},{"c":141.51,"h":141.68,"l":141.48,"n":188,"o":141.68,"t":"2026-10-16T16:45:00Z","v":17533,"vw":141.597937},{"c":141.49,"h":141.505,"l":141.49,"n":9,"o":141.505,"t":"2026-10-16T16:50:00Z","v":1125,"vw":141.497021},{"c":141.47,"h":141.48,"l":141.47,"n":6,"o":141.48,"t":"2026-10-16T17:00:00Z","v":220,"vw":141.475},{"c":141.22,"h":141.255,"l":141.22,"n":7,"o":141.255,"t":"2026-10-16T17:05:00Z","v":529,"vw":141.243},{"c":141.161,"h":141.161,"l":141.161,"n":5,"o":141.161,"t":"2026-10-16T17:15:00Z","v":1498,"vw":141.161},{"c":141.055,"h":141.11,"l":141.05,"n":9,"o":141.05,"t":"2026-10-16T17:20:00Z","v":1055,"vw":141.081875},{"c":141.3,"h":141.33,"l":141.26,"n":19,"o":141.26,"t":"2026-10-16T17:25:00Z","v":2442,"vw":141.317198},{"c":141.28,"h":141.335,"l":141.28,"n":8,"o":141.32,"t":"2026-10-16T17:30:00Z","v":635,"vw":141.301216},{"c":141.37,"h":141.4199,"l":141.345,"n":42,"o":141.39,"t":"2026-10-16T17:35:00Z","v":54555,"vw":141.347932},{"c":141.5,"h":141.57,"l":141.3,"n":144,"o":141.3,"t":"2026-10-16T17:40:00Z","v":11191,"vw":141.483667},{"c":141.36,"h":141.52,"l":141.36,"n":61,"o":141.5,"t":"2026-10-16T17:45:00Z","v":5574,"vw":141.473721},{"c":141.19,"h":141.35,"l":141.19,"n":127,"o":141.34,"t":"2026-10-16T17:50:00Z","v":10470,"vw":141.304499},{"c":141.18,"h":141.22,"l":141.16,"n":17,"o":141.2,"t":"2026-10-16T17:55:00Z","v":1196,"vw":141.185556},{"c":141.02,"h":141.11,"l":140.955,"n":115,"o":141.08,"t":"2026-10-16T18:00:00Z","v":8384,"vw":141.046133},{"c":141.12,"h":141.12,"l":141,"n":112,"o":141.04,"t":"2026-10-16T18:05:00Z","v":10388,"vw":141.038351},{"c":141.12,"h":141.13,"l":141.07,"n":53,"o":141.12,"t":"2026-10-16T18:10:00Z","v":5078,"vw":141.099005},{"c":141.03,"h":141.18,"l":141.02,"n":43,"o":141.13,"t":"2026-10-16T18:15:00Z","v":4580,"vw":141.1225},{"c":141.09,"h":141.09,"l":140.98,"n":93,"o":140.98,"t":"2026-10-16T18:20:00Z","v":8636,"vw":141.032681},{"c":140.99,"h":141.1,"l":140.96,"n":55,"o":141.09,"t":"2026-10-16T18:25:00Z","v":7427,"vw":140.98558},{"c":141.09,"h":141.09,"l":140.94,"n":87,"o":141,"t":"2026-10-16T18:30:00Z","v":7138,"vw":141.001271},{"c":141.11,"h":141.11,"l":140.9947,"n":15,"o":141.065,"t":"2026-10-16T18:35:00Z","v":1097,"vw":141.063959},{"c":141.15,"h":141.15,"l":141.1215,"n":8,"o":141.1499,"t":"2026-10-16T18:40:00Z","v":789,"vw":141.133409},{"c":141.135,"h":141.165,"l":141.135,"n":11,"o":141.165,"t":"2026-10-16T18:45:00Z","v":753,"vw":141.155714},{"c":141.0464,"h":141.13,"l":141.0464,"n":8,"o":141.13,"t":"2026-10-16T18:50:00Z","v":298,"vw":141.078554},{"c":141.04,"h":141.12,"l":141.04,"n":5,"o":141.12,"t":"2026-10-16T18:55:00Z","v":1104,"vw":141.097278},{"c":141.05,"h":141.08,"l":141.05,"n":13,"o":141.07,"t":"2026-10-16T19:00:00Z","v":543,"vw":141.07},{"c":140.97,"h":140.99,"l":140.97,"n":13,"o":140.98,"t":"2026-10-16T19:05:00Z","v":954,"vw":140.98125},{"c":141.15,"h":141.17,"l":141.04,"n":24,"o":141.04,"t":"2026-10-16T19:10:00Z","v":1688,"vw":141.133383},{"c":141.1,"h":141.22,"l":141.1,"n":12,"o":141.22,"t":"2026-10-16T19:15:00Z","v":1700,"vw":141.185152},{"c":141.22,"h":141.235,"l":141.22,"n":11,"o":141.235,"t":"2026-10-16T19:20:00Z","v":352,"vw":141.2275},{"c":141.23,"h":141.35,"l":141.23,"n":33,"o":141.34,"t":"2026-10-16T19:30:00Z","v":2463,"vw":141.292009},{"c":141.25,"h":141.25,"l":141.22,"n":8,"o":141.245,"t":"2026-10-16T19:35:00Z","v":1512,"vw":141.243947},{"c":141.15,"h":141.22,"l":141.15,"n":22,"o":141.22,"t":"2026-10-16T19:40:00Z","v":807,"vw":141.196},{"c":141.21,"h":141.21,"l":141.165,"n":38,"o":141.18,"t":"2026-10-16T19:45:00Z","v":1561,"vw":141.184199},{"c":141.4,"h":141.4,"l":141.26,"n":26,"o":141.26,"t":"2026-10-16T19:50:00Z","v":859,"vw":141.322597},{"c":141.405,"h":141.41,"l":141.35,"n":136,"o":141.38,"t":"2026-10-16T19:55:00Z","v":9371,"vw":141.376492},{"c":141.41,"h":141.41,"l":141.41,"n":5,"o":141.41,"t":"2026-10-16T20:00:00Z","v":780,"vw":141.41},{"c":142.95,"h":143,"l":142.93,"n":15,"o":142.93,"t":"2026-10-19T11:05:00Z","v":2355,"vw":142.938298},{"c":141.86,"h":141.87,"l":141.73,"n":20,"o":141.87,"t":"2026-10-19T13:30:00Z","v":4269,"vw":141.848977},{"c":141.62,"h":141.66,"l":141.47,"n":33,"o":141.47,"t":"2026-10-19T13:35:00Z","v":2191,"vw":141.576724},{"c":141.64,"h":141.64,"l":141.59,"n":12,"o":141.59,"t":"2026-10-19T13:40:00Z","v":815,"vw":141.629306},{"c":141.43,"h":141.43,"l":141.33,"n":15,"o":141.43,"t":"2026-10-19T13:45:00Z","v":2043,"vw":141.376013},{"c":141.2,"h":141.38,"l":141.2,"n":6,"o":141.31,"t":"2026-10-19T13:50:00Z","v":1228,"vw":141.342083},{"c":141.08,"h":141.17,"l":141.08,"n":12,"o":141.17,"t":"2026-10-19T13:55:00Z","v":486,"vw":141.115},{"c":141.05,"h":141.12,"l":141.05,"n":9,"o":141.12,"t":"2026-10-19T14:00:00Z","v":371,"vw":141.09},{"c":141.25,"h":141.25,"l":141.13,"n":7,"o":141.13,"t":"2026-10-19T14:05:00Z","v":1128,"vw":141.16703},{"c":141.21,"h":141.21,"l":141.11,"n":8,"o":141.11,"t":"2026-10-19T14:10:00Z","v":522,"vw":141.169612},{"c":141.29,"h":141.3616,"l":141.29,"n":12,"o":141.3616,"t":"2026-10-19T14:15:00Z","v":901,"vw":141.342842},{"c":141.23,"h":141.23,"l":141.23,"n":2,"o":141.23,"t":"2026-10-19T14:20:00Z","v":117,"vw":141.23},{"c":141.09,"h":141.16,"l":141.03,"n":17,"o":141.16,"t":"2026-10-19T14:25:00Z","v":2510,"vw":141.121257},{"c":141.01,"h":141.19,"l":141,"n":29,"o":141.19,"t":"2026-10-19T14:30:00Z","v":4054,"vw":141.038665},{"c":140.97,"h":141.075,"l":140.97,"n":33,"o":141.01,"t":"2026-10-19T14:35:00Z","v":2661,"vw":141.018157},{"c":140.96,"h":140.97,"l":140.92,"n":17,"o":140.95,"t":"2026-10-19T14:40:00Z","v":1580,"vw":140.945802},{"c":141,"h":141,"l":140.94,"n":5,"o":140.94,"t":"2026-10-19T14:45:00Z","v":259,"vw":140.971564},{"c":140.89,"h":140.89,"l":140.89,"n":9,"o":140.89,"t":"2026-10-19T14:50:00Z","v":472,"vw":140.89},{"c":141.045,"h":141.045,"l":141.03,"n":7,"o":141.03,"t":"2026-10-19T14:55:00Z","v":693,"vw":141.03375},{"c":141.241,"h":141.26,"l":141.17,"n":16,"o":141.17,"t":"2026-10-19T15:00:00Z","v":2667,"vw":141.231209},{"c":141.2955,"h":141.31,"l":141.23,"n":19,"o":141.25,"t":"2026-10-19T15:05:00Z","v":1836,"vw":141.2662},{"c":141.42,"h":141.42,"l":141.29,"n":4,"o":141.29,"t":"2026-10-19T15:10:00Z","v":435,"vw":141.327424},{"c":141.58,"h":141.58,"l":141.45,"n":15,"o":141.46,"t":"2026-10-19T15:15:00Z","v":1233,"vw":141.485381},{"c":141.59,"h":141.59,"l":141.5,"n":24,"o":141.53,"t":"2026-10-19T15:20:00Z","v":2580,"vw":141.522292},{"c":141.58,"h":141.58,"l":141.58,"n":4,"o":141.58,"t":"2026-10-19T15:25:00Z","v":241,"vw":141.58},{"c":141.58,"h":141.58,"l":141.52,"n":6,"o":141.52,"t":"2026-10-19T15:30:00Z","v":540,"vw":141.566517},{"c":141.57,"h":141.65,"l":141.57,"n":11,"o":141.63,"t":"2026-10-19T15:40:00Z","v":698,"vw":141.607419},{"c":141.59,"h":141.59,"l":141.56,"n":7,"o":141.57,"t":"2026-10-19T15:45:00Z","v":604,"vw":141.571946},{"c":141.525,"h":141.55,"l":141.525,"n":4,"o":141.55,"t":"2026-10-19T15:50:00Z","v":380,"vw":141.538627},{"c":141.46,"h":141.53,"l":141.45,"n":54,"o":141.46,"t":"2026-10-19T15:55:00Z","v":7739,"vw":141.496164},{"c":141.22,"h":141.51,"l":141.195,"n":20,"o":141.51,"t":"2026-10-19T16:00:00Z","v":927,"vw":141.295},{"c":141.25,"h":141.27,"l":141.17,"n":19,"o":141.27,"t":"2026-10-19T16:05:00Z","v":1474,"vw":141.206471},{"c":141.25,"h":141.26,"l":141.25,"n":5,"o":141.26,"t":"2026-10-19T16:10:00Z","v":1315,"vw":141.253805},{"c":141.22,"h":141.26,"l":141.22,"n":17,"o":141.23,"t":"2026-10-19T16:15:00Z","v":1695,"vw":141.237678},{"c":141.15,"h":141.19,"l":141.15,"n":16,"o":141.19,"t":"2026-10-19T16:20:00Z","v":1415,"vw":141.175617},{"c":141.19,"h":141.19,"l":141.11,"n":5,"o":141.11,"t":"2026-10-19T16:25:00Z","v":764,"vw":141.133361},{"c":141.11,"h":141.16,"l":141.095,"n":15,"o":141.095,"t":"2026-10-19T16:30:00Z","v":1385,"vw":141.146686},{"c":141.1351,"h":141.1351,"l":141.12,"n":7,"o":141.12,"t":"2026-10-19T16:35:00Z","v":535,"vw":141.129609},{"c":141.199,"h":141.199,"l":141.18,"n":5,"o":141.18,"t":"2026-10-19T16:40:00Z","v":1852,"vw":141.19704},{"c":141.18,"h":141.21,"l":141.18,"n":16,"o":141.21,"t":"2026-10-19T16:45:00Z","v":782,"vw":141.195849},{"c":141.18,"h":141.18,"l":141.18,"n":7,"o":141.18,"t":"2026-10-19T16:50:00Z","v":384,"vw":141.18},{"c":141.13,"h":141.13,"l":141.12,"n":5,"o":141.12,"t":"2026-10-19T17:00:00Z","v":291,"vw":141.125},{"c":141.065,"h":141.065,"l":141.065,"n":3,"o":141.065,"t":"2026-10-19T17:05:00Z","v":206,"vw":141.065},{"c":141.08,"h":141.08,"l":141.0004,"n":15,"o":141.0004,"t":"2026-10-19T17:10:00Z","v":960,"vw":141.047073},{"c":141.1,"h":141.12,"l":141.09,"n":16,"o":141.0957,"t":"2026-10-19T17:20:00Z","v":1709,"vw":141.098035},{"c":141.12,"h":141.14,"l":141.12,"n":33,"o":141.14,"t":"2026-10-19T17:25:00Z","v":4770,"vw":141.130128},{"c":141.05,"h":141.07,"l":141.03,"n":30,"o":141.07,"t":"2026-10-19T17:35:00Z","v":6917,"vw":141.043425},{"c":141.09,"h":141.135,"l":141.01,"n":50,"o":141.01,"t":"2026-10-19T17:40:00Z","v":6862,"vw":141.101622},{"c":141.085,"h":141.11,"l":141.08,"n":16,"o":141.08,"t":"2026-10-19T17:45:00Z","v":1227,"vw":141.08922},{"c":141.0699,"h":141.09,"l":141.0699,"n":18,"o":141.09,"t":"2026-10-19T17:50:00Z","v":2360,"vw":141.083666},{"c":141.155,"h":141.155,"l":141.095,"n":29,"o":141.11,"t":"2026-10-19T17:55:00Z","v":51129,"vw":141.139201},{"c":141.14,"h":141.2,"l":141.14,"n":33,"o":141.2,"t":"2026-10-19T18:00:00Z","v":2141,"vw":141.190064},{"c":141.12,"h":141.19,"l":141.12,"n":14,"o":141.1571,"t":"2026-10-19T18:05:00Z","v":1726,"vw":141.146466},{"c":141.14,"h":141.14,"l":141.11,"n":9,"o":141.11,"t":"2026-10-19T18:10:00Z","v":822,"vw":141.125109},{"c":141.165,"h":141.165,"l":141.1351,"n":10,"o":141.1351,"t":"2026-10-19T18:15:00Z","v":448,"vw":141.154771},{"c":141.12,"h":141.17,"l":141.105,"n":14,"o":141.17,"t":"2026-10-19T18:20:00Z","v":1264,"vw":141.120948},{"c":141.08,"h":141.08,"l":141.06,"n":16,"o":141.08,"t":"2026-10-19T18:25:00Z","v":2468,"vw":141.067179},{"c":141.03,"h":141.06,"l":141.03,"n":14,"o":141.06,"t":"2026-10-19T18:30:00Z","v":956,"vw":141.040476},{"c":141.04,"h":141.06,"l":141.02,"n":19,"o":141.06,"t":"2026-10-19T18:40:00Z","v":1483,"vw":141.032721},{"c":141.065,"h":141.1,"l":141.065,"n":11,"o":141.1,"t":"2026-10-19T18:45:00Z","v":669,"vw":141.07607},{"c":141.04,"h":141.04,"l":141.04,"n":4,"o":141.04,"t":"2026-10-19T18:50:00Z","v":278,"vw":141.04},{"c":141.02,"h":141.06,"l":141.02,"n":23,"o":141.02,"t":"2026-10-19T18:55:00Z","v":3650,"vw":141.029121},{"c":141.09,"h":141.09,"l":141.07,"n":20,"o":141.07,"t":"2026-10-19T19:00:00Z","v":872,"vw":141.078681},{"c":141.04,"h":141.11,"l":141.04,"n":22,"o":141.11,"t":"2026-10-19T19:05:00Z","v":1359,"vw":141.061274},{"c":141.0171,"h":141.03,"l":141.0171,"n":9,"o":141.03,"t":"2026-10-19T19:10:00Z","v":387,"vw":141.022808},{"c":141.06,"h":141.06,"l":140.9623,"n":31,"o":140.995,"t":"2026-10-19T19:15:00Z","v":2072,"vw":141.011438},{"c":141.12,"h":141.1228,"l":141.07,"n":37,"o":141.07,"t":"2026-10-19T19:20:00Z","v":2733,"vw":141.107555},{"c":141.17,"h":141.2,"l":141.155,"n":100,"o":141.17,"t":"2026-10-19T19:25:00Z","v":9773,"vw":141.180377},{"c":141.1502,"h":141.16,"l":141.13,"n":36,"o":141.16,"t":"2026-10-19T19:30:00Z","v":2128,"vw":141.148454},{"c":141.21,"h":141.22,"l":141.175,"n":40,"o":141.175,"t":"2026-10-19T19:35:00Z","v":4082,"vw":141.209444},{"c":141.23,"h":141.24,"l":141.19,"n":47,"o":141.19,"t":"2026-10-19T19:40:00Z","v":3576,"vw":141.212394},{"c":141.2343,"h":141.2343,"l":141.19,"n":35,"o":141.19,"t":"2026-10-19T19:45:00Z","v":1744,"vw":141.20531},{"c":141.13,"h":141.1671,"l":141.1,"n":48,"o":141.16,"t":"2026-10-19T19:50:00Z","v":2698,"vw":141.121521},{"c":141.04,"h":141.1,"l":140.99,"n":66,"o":141.1,"t":"2026-10-19T19:55:00Z","v":3732,"vw":141.040949},{"c":141.04,"h":141.04,"l":141.04,"n":3,"o":141.04,"t":"2026-10-19T20:00:00Z","v":722,"vw":141.04},{"c":141.205,"h":141.205,"l":141.08,"n":10,"o":141.08,"t":"2026-10-20T13:30:00Z","v":6480,"vw":141.158497},{"c":141.72,"h":141.72,"l":141.52,"n":21,"o":141.52,"t":"2026-10-20T13:35:00Z","v":1052,"vw":141.6},{"c":141.82,"h":142.03,"l":141.72,"n":27,"o":142.03,"t":"2026-10-20T13:40:00Z","v":2101,"vw":141.818545},{"c":141.97,"h":141.97,"l":141.97,"n":4,"o":141.97,"t":"2026-10-20T13:45:00Z","v":144,"vw":141.97},{"c":142.34,"h":142.38,"l":142.28,"n":21,"o":142.28,"t":"2026-10-20T13:55:00Z","v":1443,"vw":142.334167},{"c":142.3516,"h":142.3516,"l":142.3,"n":8,"o":142.3,"t":"2026-10-20T14:00:00Z","v":381,"vw":142.32408},{"c":142.02,"h":142.045,"l":141.915,"n":22,"o":141.915,"t":"2026-10-20T14:05:00Z","v":1435,"vw":141.998212},{"c":141.92,"h":141.93,"l":141.885,"n":24,"o":141.885,"t":"2026-10-20T14:10:00Z","v":1379,"vw":141.899375},{"c":141.99,"h":141.99,"l":141.9,"n":14,"o":141.98,"t":"2026-10-20T14:15:00Z","v":1061,"vw":141.9555},{"c":142.43,"h":142.43,"l":142.1,"n":45,"o":142.1,"t":"2026-10-20T14:20:00Z","v":4311,"vw":142.15414},{"c":142.56,"h":142.6,"l":142.56,"n":56,"o":142.57,"t":"2026-10-20T14:25:00Z","v":2687,"vw":142.579177},{"c":142.54,"h":142.74,"l":142.54,"n":41,"o":142.68,"t":"2026-10-20T14:30:00Z","v":2280,"vw":142.615521},{"c":142.65,"h":142.65,"l":142.65,"n":5,"o":142.65,"t":"2026-10-20T14:40:00Z","v":374,"vw":142.65},{"c":142.75,"h":142.75,"l":142.75,"n":8,"o":142.75,"t":"2026-10-20T14:45:00Z","v":125,"vw":142.75},{"c":143.01,"h":143.01,"l":142.82,"n":11,"o":142.82,"t":"2026-10-20T14:50:00Z","v":385,"vw":142.925179},{"c":143.02,"h":143.065,"l":142.97,"n":16,"o":142.97,"t":"2026-10-20T14:55:00Z","v":591,"vw":143.017},{"c":142.86,"h":142.8945,"l":142.79,"n":16,"o":142.8945,"t":"2026-10-20T15:05:00Z","v":741,"vw":142.849858},{"c":142.47,"h":142.865,"l":142.47,"n":30,"o":142.865,"t":"2026-10-20T15:10:00Z","v":2932,"vw":142.663858},{"c":142.735,"h":142.785,"l":142.66,"n":54,"o":142.69,"t":"2026-10-20T15:15:00Z","v":6042,"vw":142.697268},{"c":142.67,"h":142.8,"l":142.63,"n":65,"o":142.77,"t":"2026-10-20T15:20:00Z","v":8606,"vw":142.672003},{"c":142.61,"h":142.6799,"l":142.61,"n":48,"o":142.6799,"t":"2026-10-20T15:25:00Z","v":5890,"vw":142.640328},{"c":142.415,"h":142.48,"l":142.415,"n":25,"o":142.435,"t":"2026-10-20T15:30:00Z","v":2762,"vw":142.455953},{"c":142.585,"h":142.585,"l":142.46,"n":45,"o":142.46,"t":"2026-10-20T15:35:00Z","v":4098,"vw":142.565002},{"c":142.71,"h":142.71,"l":142.62,"n":8,"o":142.62,"t":"2026-10-20T15:40:00Z","v":231,"vw":142.665},{"c":142.57,"h":142.57,"l":142.57,"n":6,"o":142.57,"t":"2026-10-20T15:45:00Z","v":126,"vw":142.57},{"c":142.5571,"h":142.614,"l":142.5571,"n":10,"o":142.58,"t":"2026-10-20T15:50:00Z","v":833,"vw":142.588385},{"c":142.57,"h":142.57,"l":142.57,"n":3,"o":142.57,"t":"2026-10-20T15:55:00Z","v":125,"vw":142.57},{"c":142.56,"h":142.56,"l":142.55,"n":16,"o":142.55,"t":"2026-10-20T16:05:00Z","v":2067,"vw":142.558421},{"c":142.5454,"h":142.5454,"l":142.53,"n":2,"o":142.53,"t":"2026-10-20T16:10:00Z","v":621,"vw":142.533001},{"c":142.3149,"h":142.52,"l":142.3149,"n":9,"o":142.52,"t":"2026-10-20T16:15:00Z","v":1446,"vw":142.390764},{"c":142.36,"h":142.37,"l":142.36,"n":6,"o":142.37,"t":"2026-10-20T16:20:00Z","v":545,"vw":142.3625},{"c":142.36,"h":142.41,"l":142.36,"n":7,"o":142.41,"t":"2026-10-20T16:25:00Z","v":816,"vw":142.366281},{"c":142.53,"h":142.53,"l":142.53,"n":7,"o":142.53,"t":"2026-10-20T16:30:00Z","v":388,"vw":142.53},{"c":142.57,"h":142.57,"l":142.57,"n":3,"o":142.57,"t":"2026-10-20T16:35:00Z","v":136,"vw":142.57},{"c":142.55,"h":142.55,"l":142.55,"n":3,"o":142.55,"t":"2026-10-20T16:40:00Z","v":343,"vw":142.55},{"c":142.5898,"h":142.5898,"l":142.56,"n":13,"o":142.56,"t":"2026-10-20T16:45:00Z","v":543,"vw":142.571834},{"c":142.61,"h":142.61,"l":142.61,"n":5,"o":142.61,"t":"2026-10-20T16:50:00Z","v":275,"vw":142.61},{"c":142.382,"h":142.4399,"l":142.382,"n":3,"o":142.4399,"t":"2026-10-20T16:55:00Z","v":393,"vw":142.409363},{"c":142.42,"h":142.49,"l":142.365,"n":72,"o":142.465,"t":"2026-10-20T17:00:00Z","v":7706,"vw":142.421464},{"c":142.39,"h":142.43,"l":142.35,"n":30,"o":142.43,"t":"2026-10-20T17:05:00Z","v":3031,"vw":142.371602},{"c":142.39,"h":142.39,"l":142.39,"n":3,"o":142.39,"t":"2026-10-20T17:10:00Z","v":344,"vw":142.39},{"c":142.4304,"h":142.4304,"l":142.41,"n":9,"o":142.41,"t":"2026-10-20T17:15:00Z","v":329,"vw":142.422268},{"c":142.47,"h":142.4801,"l":142.455,"n":16,"o":142.4801,"t":"2026-10-20T17:20:00Z","v":843,"vw":142.464573},{"c":142.49,"h":142.4999,"l":142.445,"n":39,"o":142.4999,"t":"2026-10-20T17:25:00Z","v":6616,"vw":142.473827},{"c":142.51,"h":142.5798,"l":142.51,"n":25,"o":142.54,"t":"2026-10-20T17:30:00Z","v":1694,"vw":142.544864},{"c":142.55,"h":142.56,"l":142.535,"n":15,"o":142.535,"t":"2026-10-20T17:35:00Z","v":1305,"vw":142.545697},{"c":142.61,"h":142.615,"l":142.56,"n":16,"o":142.56,"t":"2026-10-20T17:40:00Z","v":1695,"vw":142.583703},{"c":142.63,"h":142.63,"l":142.61,"n":12,"o":142.62,"t":"2026-10-20T17:45:00Z","v":1305,"vw":142.622308},{"c":142.7199,"h":142.7199,"l":142.653,"n":51,"o":142.66,"t":"2026-10-20T17:50:00Z","v":3768,"vw":142.664055},{"c":142.66,"h":142.66,"l":142.655,"n":26,"o":142.655,"t":"2026-10-20T17:55:00Z","v":2415,"vw":142.657336},{"c":142.675,"h":142.745,"l":142.67,"n":19,"o":142.745,"t":"2026-10-20T18:00:00Z","v":1791,"vw":142.680357},{"c":142.78,"h":142.78,"l":142.71,"n":28,"o":142.755,"t":"2026-10-20T18:05:00Z","v":2167,"vw":142.741444},{"c":142.82,"h":142.82,"l":142.75,"n":12,"o":142.75,"t":"2026-10-20T18:10:00Z","v":1252,"vw":142.776705},{"c":142.76,"h":142.86,"l":142.76,"n":26,"o":142.835,"t":"2026-10-20T18:15:00Z","v":2167,"vw":142.832489},{"c":142.69,"h":142.755,"l":142.69,"n":8,"o":142.755,"t":"2026-10-20T18:20:00Z","v":335,"vw":142.728333},{"c":142.712,"h":142.72,"l":142.65,"n":63,"o":142.685,"t":"2026-10-20T18:25:00Z","v":13266,"vw":142.67457},{"c":142.72,"h":142.7525,"l":142.7101,"n":31,"o":142.725,"t":"2026-10-20T18:30:00Z","v":2892,"vw":142.725429},{"c":142.71,"h":142.74,"l":142.71,"n":32,"o":142.715,"t":"2026-10-20T18:35:00Z","v":4427,"vw":142.725605},{"c":142.69,"h":142.69,"l":142.69,"n":8,"o":142.69,"t":"2026-10-20T18:40:00Z","v":538,"vw":142.69},{"c":142.7299,"h":142.7499,"l":142.675,"n":21,"o":142.675,"t":"2026-10-20T18:45:00Z","v":1483,"vw":142.733505},{"c":142.695,"h":142.7175,"l":142.695,"n":15,"o":142.7175,"t":"2026-10-20T18:50:00Z","v":879,"vw":142.705664},{"c":142.7102,"h":142.76,"l":142.695,"n":32,"o":142.76,"t":"2026-10-20T18:55:00Z","v":5068,"vw":142.711494},{"c":142.8032,"h":142.8032,"l":142.74,"n":17,"o":142.74,"t":"2026-10-20T19:00:00Z","v":1619,"vw":142.760052},{"c":142.79,"h":142.8355,"l":142.78,"n":45,"o":142.8,"t":"2026-10-20T19:05:00Z","v":6238,"vw":142.791797},{"c":142.76,"h":142.78,"l":142.76,"n":14,"o":142.78,"t":"2026-10-20T19:10:00Z","v":1094,"vw":142.766419},{"c":142.76,"h":142.77,"l":142.75,"n":33,"o":142.765,"t":"2026-10-20T19:15:00Z","v":3482,"vw":142.765136},{"c":142.7701,"h":142.82,"l":142.74,"n":28,"o":142.8175,"t":"2026-10-20T19:20:00Z","v":2878,"vw":142.795668},{"c":142.82,"h":142.85,"l":142.82,"n":17,"o":142.83,"t":"2026-10-20T19:25:00Z","v":1843,"vw":142.833432},{"c":142.795,"h":142.84,"l":142.79,"n":77,"o":142.79,"t":"2026-10-20T19:30:00Z","v":9670,"vw":142.797435},{"c":142.76,"h":142.8,"l":142.675,"n":458,"o":142.79,"t":"2026-10-20T19:35:00Z","v":50075,"vw":142.742508},{"c":142.9,"h":142.9,"l":142.765,"n":99,"o":142.765,"t":"2026-10-20T19:40:00Z","v":9099,"vw":142.829083},{"c":142.855,"h":142.9201,"l":142.855,"n":49,"o":142.92,"t":"2026-10-20T19:45:00Z","v":4109,"vw":142.904238},{"c":142.8123,"h":142.87,"l":142.8123,"n":37,"o":142.82,"t":"2026-10-20T19:50:00Z","v":2593,"vw":142.837219},{"c":142.86,"h":142.89,"l":142.77,"n":164,"o":142.775,"t":"2026-10-20T19:55:00Z","v":13726,"vw":142.855044},{"c":142.81,"h":142.81,"l":142.81,"n":6,"o":142.81,"t":"2026-10-20T20:00:00Z","v":10963,"vw":142.81},{"c":143.33,"h":143.57,"l":143.2,"n":26,"o":143.57,"t":"2026-10-21T13:30:00Z","v":3559,"vw":143.514773},{"c":143.352,"h":143.352,"l":143.235,"n":6,"o":143.235,"t":"2026-10-21T13:35:00Z","v":363,"vw":143.280268},{"c":143.17,"h":143.41,"l":143.17,"n":8,"o":143.29,"t":"2026-10-21T13:40:00Z","v":631,"vw":143.291132},{"c":143.3308,"h":143.3308,"l":143.21,"n":4,"o":143.21,"t":"2026-10-21T13:45:00Z","v":575,"vw":143.309457},{"c":143.56,"h":143.56,"l":143.5437,"n":7,"o":143.5437,"t":"2026-10-21T13:50:00Z","v":1651,"vw":143.550953},{"c":143.64,"h":143.69,"l":143.64,"n":6,"o":143.69,"t":"2026-10-21T13:55:00Z","v":291,"vw":143.665},{"c":143.3551,"h":143.39,"l":143.3551,"n":7,"o":143.39,"t":"2026-10-21T14:00:00Z","v":241,"vw":143.370611},{"c":143.13,"h":143.13,"l":143.13,"n":4,"o":143.13,"t":"2026-10-21T14:05:00Z","v":202,"vw":143.13},{"c":143.17,"h":143.17,"l":143.05,"n":11,"o":143.05,"t":"2026-10-21T14:10:00Z","v":542,"vw":143.123426},{"c":143.18,"h":143.18,"l":143.18,"n":7,"o":143.18,"t":"2026-10-21T14:20:00Z","v":211,"vw":143.18},{"c":143.1599,"h":143.1599,"l":143.0601,"n":10,"o":143.15,"t":"2026-10-21T14:25:00Z","v":1406,"vw":143.102901},{"c":143.09,"h":143.09,"l":143.085,"n":31,"o":143.09,"t":"2026-10-21T14:30:00Z","v":337,"vw":143.088333},{"c":143.31,"h":143.36,"l":143.2302,"n":20,"o":143.36,"t":"2026-10-21T14:40:00Z","v":1873,"vw":143.281819},{"c":143.3115,"h":143.3115,"l":143.3115,"n":5,"o":143.3115,"t":"2026-10-21T14:45:00Z","v":263,"vw":143.3115},{"c":143.33,"h":143.49,"l":143.33,"n":13,"o":143.49,"t":"2026-10-21T14:50:00Z","v":662,"vw":143.379405},{"c":143.2,"h":143.29,"l":143.2,"n":26,"o":143.27,"t":"2026-10-21T14:55:00Z","v":1995,"vw":143.251721},{"c":143.165,"h":143.18,"l":143.08,"n":34,"o":143.18,"t":"2026-10-21T15:00:00Z","v":2717,"vw":143.151835},{"c":143.11,"h":143.14,"l":143.11,"n":7,"o":143.14,"t":"2026-10-21T15:05:00Z","v":516,"vw":143.12},{"c":143.0799,"h":143.08,"l":143.06,"n":13,"o":143.08,"t":"2026-10-21T15:10:00Z","v":990,"vw":143.077243},{"c":143.07,"h":143.1077,"l":143.07,"n":35,"o":143.09,"t":"2026-10-21T15:15:00Z","v":1619,"vw":143.098911},{"c":143.115,"h":143.115,"l":143.11,"n":9,"o":143.11,"t":"2026-10-21T15:20:00Z","v":331,"vw":143.112596},{"c":143.155,"h":143.18,"l":143.141,"n":19,"o":143.15,"t":"2026-10-21T15:25:00Z","v":2701,"vw":143.149333},{"c":143.1804,"h":143.24,"l":143.1804,"n":5,"o":143.24,"t":"2026-10-21T15:30:00Z","v":744,"vw":143.214832},{"c":143.25,"h":143.25,"l":143.21,"n":6,"o":143.24,"t":"2026-10-21T15:35:00Z","v":1612,"vw":143.222859},{"c":143.245,"h":143.245,"l":143.245,"n":3,"o":143.245,"t":"2026-10-21T15:40:00Z","v":286,"vw":143.245},{"c":143.25,"h":143.315,"l":143.25,"n":12,"o":143.315,"t":"2026-10-21T15:45:00Z","v":773,"vw":143.280598},{"c":143.305,"h":143.3199,"l":143.26,"n":22,"o":143.265,"t":"2026-10-21T15:50:00Z","v":4874,"vw":143.274128},{"c":143.335,"h":143.335,"l":143.3,"n":12,"o":143.3,"t":"2026-10-21T15:55:00Z","v":578,"vw":143.31693},{"c":143.31,"h":143.31,"l":143.31,"n":5,"o":143.31,"t":"2026-10-21T16:00:00Z","v":321,"vw":143.31},{"c":143.1701,"h":143.24,"l":143.15,"n":23,"o":143.24,"t":"2026-10-21T16:05:00Z","v":2642,"vw":143.190128},{"c":143.27,"h":143.27,"l":143.27,"n":2,"o":143.27,"t":"2026-10-21T16:15:00Z","v":169,"vw":143.27},{"c":143.265,"h":143.265,"l":143.265,"n":8,"o":143.265,"t":"2026-10-21T16:20:00Z","v":223,"vw":143.265},{"c":143.26,"h":143.26,"l":143.26,"n":4,"o":143.26,"t":"2026-10-21T16:30:00Z","v":231,"vw":143.26},{"c":143.465,"h":143.465,"l":143.21,"n":20,"o":143.22,"t":"2026-10-21T16:35:00Z","v":1957,"vw":143.327222},{"c":143.35,"h":143.52,"l":143.27,"n":18,"o":143.52,"t":"2026-10-21T16:40:00Z","v":1483,"vw":143.30017},{"c":143.28,"h":143.28,"l":143.2772,"n":10,"o":143.2772,"t":"2026-10-21T16:45:00Z","v":2616,"vw":143.278182},{"c":143.25,"h":143.25,"l":143.25,"n":5,"o":143.25,"t":"2026-10-21T16:50:00Z","v":888,"vw":143.25},{"c":143.26,"h":143.29,"l":143.26,"n":11,"o":143.29,"t":"2026-10-21T16:55:00Z","v":8825,"vw":143.264529},{"c":143.175,"h":143.265,"l":143.16,"n":15,"o":143.2401,"t":"2026-10-21T17:00:00Z","v":1618,"vw":143.215243},{"c":143.2001,"h":143.2001,"l":143.2001,"n":1,"o":143.2001,"t":"2026-10-21T17:05:00Z","v":200,"vw":143.2001},{"c":143.25,"h":143.25,"l":143.25,"n":3,"o":143.25,"t":"2026-10-21T17:15:00Z","v":418,"vw":143.25},{"c":143.3,"h":143.3,"l":143.27,"n":12,"o":143.27,"t":"2026-10-21T17:20:00Z","v":565,"vw":143.282899},{"c":143.32,"h":143.32,"l":143.28,"n":13,"o":143.295,"t":"2026-10-21T17:30:00Z","v":656,"vw":143.302258},{"c":143.35,"h":143.35,"l":143.345,"n":9,"o":143.345,"t":"2026-10-21T17:35:00Z","v":326,"vw":143.3475},{"c":143.285,"h":143.29,"l":143.275,"n":21,"o":143.29,"t":"2026-10-21T17:45:00Z","v":1272,"vw":143.28593},{"c":143.31,"h":143.31,"l":143.31,"n":8,"o":143.31,"t":"2026-10-21T17:50:00Z","v":235,"vw":143.31},{"c":143.345,"h":143.345,"l":143.345,"n":3,"o":143.345,"t":"2026-10-21T17:55:00Z","v":465,"vw":143.345},{"c":143.315,"h":143.3199,"l":143.31,"n":9,"o":143.3199,"t":"2026-10-21T18:00:00Z","v":2299,"vw":143.31816},{"c":143.2614,"h":143.29,"l":143.2614,"n":7,"o":143.275,"t":"2026-10-21T18:05:00Z","v":1234,"vw":143.274842},{"c":143.37,"h":143.37,"l":143.31,"n":8,"o":143.31,"t":"2026-10-21T18:10:00Z","v":491,"vw":143.35},{"c":143.4,"h":143.4,"l":143.4,"n":3,"o":143.4,"t":"2026-10-21T18:15:00Z","v":164,"vw":143.4},{"c":143.3199,"h":143.3199,"l":143.29,"n":33,"o":143.29,"t":"2026-10-21T18:25:00Z","v":2678,"vw":143.303642},{"c":143.325,"h":143.325,"l":143.325,"n":7,"o":143.325,"t":"2026-10-21T18:30:00Z","v":198,"vw":143.325},{"c":143.32,"h":143.41,"l":143.29,"n":88,"o":143.37,"t":"2026-10-21T18:35:00Z","v":2836,"vw":143.352879},{"c":143.435,"h":143.4576,"l":143.415,"n":7,"o":143.4576,"t":"2026-10-21T18:40:00Z","v":802,"vw":143.435994},{"c":143.275,"h":143.415,"l":143.275,"n":16,"o":143.415,"t":"2026-10-21T18:45:00Z","v":964,"vw":143.323224},{"c":143.245,"h":143.245,"l":143.23,"n":13,"o":143.23,"t":"2026-10-21T18:50:00Z","v":537,"vw":143.24},{"c":142.94,"h":143.13,"l":142.94,"n":16,"o":143.13,"t":"2026-10-21T18:55:00Z","v":1808,"vw":143.040185},{"c":142.57,"h":142.835,"l":142.57,"n":17,"o":142.835,"t":"2026-10-21T19:00:00Z","v":1403,"vw":142.749677},{"c":142.7182,"h":142.82,"l":142.59,"n":31,"o":142.59,"t":"2026-10-21T19:05:00Z","v":2990,"vw":142.670191},{"c":142.695,"h":142.695,"l":142.541,"n":6,"o":142.541,"t":"2026-10-21T19:15:00Z","v":1430,"vw":142.579192},{"c":142.83,"h":143,"l":142.7401,"n":82,"o":142.94,"t":"2026-10-21T19:20:00Z","v":25397,"vw":142.880193},{"c":143.11,"h":143.11,"l":142.935,"n":25,"o":142.935,"t":"2026-10-21T19:25:00Z","v":1995,"vw":143.048595},{"c":143.12,"h":143.12,"l":143.11,"n":7,"o":143.11,"t":"2026-10-21T19:30:00Z","v":521,"vw":143.114545},{"c":143.1,"h":143.1,"l":143.03,"n":21,"o":143.03,"t":"2026-10-21T19:35:00Z","v":2518,"vw":143.050279},{"c":143.09,"h":143.09,"l":143.04,"n":45,"o":143.055,"t":"2026-10-21T19:40:00Z","v":2557,"vw":143.052733},{"c":143.11,"h":143.155,"l":143.11,"n":17,"o":143.15,"t":"2026-10-21T19:45:00Z","v":1370,"vw":143.13638},{"c":143.17,"h":143.2,"l":143.07,"n":39,"o":143.07,"t":"2026-10-21T19:50:00Z","v":1632,"vw":143.150379},{"c":143.08,"h":143.14,"l":143.04,"n":91,"o":143.14,"t":"2026-10-21T19:55:00Z","v":5314,"vw":143.078571},{"c":143.07,"h":143.07,"l":143.07,"n":3,"o":143.07,"t":"2026-10-21T20:00:00Z","v":736,"vw":143.07},{"c":142.16,"h":142.16,"l":142.16,"n":3,"o":142.16,"t":"2026-10-22T13:30:00Z","v":946,"vw":142.16},{"c":142.635,"h":142.77,"l":142.635,"n":6,"o":142.765,"t":"2026-10-22T13:35:00Z","v":543,"vw":142.723333},{"c":142.47,"h":142.64,"l":142.47,"n":15,"o":142.64,"t":"2026-10-22T13:40:00Z","v":1153,"vw":142.61744},{"c":142.9799,"h":142.9799,"l":142.34,"n":9,"o":142.34,"t":"2026-10-22T13:45:00Z","v":590,"vw":142.666758},{"c":142.885,"h":143.08,"l":142.885,"n":12,"o":143.08,"t":"2026-10-22T13:50:00Z","v":864,"vw":142.94912},{"c":143.16,"h":143.16,"l":143.16,"n":5,"o":143.16,"t":"2026-10-22T13:55:00Z","v":192,"vw":143.16},{"c":143.3,"h":143.3,"l":143.3,"n":8,"o":143.3,"t":"2026-10-22T14:00:00Z","v":260,"vw":143.3},{"c":142.89,"h":143.33,"l":142.89,"n":15,"o":143.33,"t":"2026-10-22T14:05:00Z","v":1076,"vw":143.1555},{"c":143.01,"h":143.01,"l":142.985,"n":5,"o":142.985,"t":"2026-10-22T14:10:00Z","v":252,"vw":142.9975},{"c":143.0371,"h":143.0371,"l":143.0371,"n":1,"o":143.0371,"t":"2026-10-22T14:15:00Z","v":108,"vw":143.0371},{"c":142.585,"h":142.78,"l":142.585,"n":11,"o":142.77,"t":"2026-10-22T14:25:00Z","v":808,"vw":142.727076},{"c":142.3491,"h":142.525,"l":142.31,"n":14,"o":142.525,"t":"2026-10-22T14:30:00Z","v":1585,"vw":142.375244},{"c":142.3,"h":142.305,"l":142.3,"n":9,"o":142.305,"t":"2026-10-22T14:35:00Z","v":592,"vw":142.30399},{"c":142.39,"h":142.39,"l":142.38,"n":6,"o":142.38,"t":"2026-10-22T14:40:00Z","v":600,"vw":142.388316},{"c":142.475,"h":142.475,"l":142.475,"n":2,"o":142.475,"t":"2026-10-22T14:45:00Z","v":219,"vw":142.475},{"c":142.5956,"h":142.5956,"l":142.5,"n":6,"o":142.5,"t":"2026-10-22T14:50:00Z","v":1842,"vw":142.522872},{"c":142.765,"h":142.765,"l":142.765,"n":1,"o":142.765,"t":"2026-10-22T14:55:00Z","v":551,"vw":142.765},{"c":142.74,"h":142.8374,"l":142.74,"n":28,"o":142.8374,"t":"2026-10-22T15:00:00Z","v":1128,"vw":142.809613},{"c":142.77,"h":142.77,"l":142.69,"n":18,"o":142.69,"t":"2026-10-22T15:10:00Z","v":1643,"vw":142.734413},{"c":143.01,"h":143.01,"l":142.74,"n":33,"o":142.74,"t":"2026-10-22T15:15:00Z","v":2289,"vw":142.958387},{"c":143.03,"h":143.03,"l":143.03,"n":1,"o":143.03,"t":"2026-10-22T15:20:00Z","v":199,"vw":143.03},{"c":142.89,"h":142.89,"l":142.89,"n":6,"o":142.89,"t":"2026-10-22T15:25:00Z","v":171,"vw":142.89},{"c":142.8384,"h":142.8384,"l":142.77,"n":4,"o":142.77,"t":"2026-10-22T15:30:00Z","v":256,"vw":142.806319},{"c":142.98,"h":142.98,"l":142.98,"n":1,"o":142.98,"t":"2026-10-22T15:35:00Z","v":120,"vw":142.98},{"c":143.03,"h":143.03,"l":142.88,"n":8,"o":142.88,"t":"2026-10-22T15:40:00Z","v":406,"vw":142.98},{"c":143.08,"h":143.08,"l":143.08,"n":3,"o":143.08,"t":"2026-10-22T15:45:00Z","v":141,"vw":143.08},{"c":143.075,"h":143.075,"l":143.075,"n":1,"o":143.075,"t":"2026-10-22T15:50:00Z","v":178,"vw":143.075},{"c":143.26,"h":143.3199,"l":143.24,"n":27,"o":143.24,"t":"2026-10-22T16:00:00Z","v":2024,"vw":143.283837},{"c":143.32,"h":143.32,"l":143.18,"n":30,"o":143.18,"t":"2026-10-22T16:05:00Z","v":2217,"vw":143.239957},{"c":143.4073,"h":143.4073,"l":143.37,"n":5,"o":143.37,"t":"2026-10-22T16:15:00Z","v":291,"vw":143.39232},{"c":143.52,"h":143.52,"l":143.52,"n":2,"o":143.52,"t":"2026-10-22T16:25:00Z","v":103,"vw":143.52},{"c":143.4899,"h":143.49,"l":143.4899,"n":4,"o":143.49,"t":"2026-10-22T16:30:00Z","v":772,"vw":143.489939},{"c":143.2701,"h":143.2701,"l":143.2701,"n":4,"o":143.2701,"t":"2026-10-22T16:35:00Z","v":272,"vw":143.2701},{"c":143.22,"h":143.225,"l":143.22,"n":7,"o":143.225,"t":"2026-10-22T16:40:00Z","v":523,"vw":143.223054},{"c":143.305,"h":143.31,"l":143.14,"n":9,"o":143.14,"t":"2026-10-22T16:45:00Z","v":2465,"vw":143.275579},{"c":143.41,"h":143.41,"l":143.27,"n":39,"o":143.271,"t":"2026-10-22T16:50:00Z","v":8696,"vw":143.28189},{"c":143.6,"h":143.61,"l":143.6,"n":11,"o":143.6,"t":"2026-10-22T16:55:00Z","v":538,"vw":143.602347},{"c":143.445,"h":143.445,"l":143.445,"n":2,"o":143.445,"t":"2026-10-22T17:00:00Z","v":101,"vw":143.445},{"c":143.29,"h":143.34,"l":143.29,"n":8,"o":143.34,"t":"2026-10-22T17:10:00Z","v":554,"vw":143.326667},{"c":143.36,"h":143.36,"l":143.36,"n":1,"o":143.36,"t":"2026-10-22T17:15:00Z","v":522,"vw":143.36},{"c":143.44,"h":143.44,"l":143.31,"n":30,"o":143.31,"t":"2026-10-22T17:20:00Z","v":29990,"vw":143.347716},{"c":143.54,"h":143.54,"l":143.54,"n":4,"o":143.54,"t":"2026-10-22T17:35:00Z","v":198,"vw":143.54},{"c":143.49,"h":143.5,"l":143.49,"n":8,"o":143.5,"t":"2026-10-22T17:45:00Z","v":507,"vw":143.496084},{"c":143.55,"h":143.55,"l":143.55,"n":3,"o":143.55,"t":"2026-10-22T17:50:00Z","v":406,"vw":143.55},{"c":143.6699,"h":143.6699,"l":143.56,"n":11,"o":143.56,"t":"2026-10-22T17:55:00Z","v":1360,"vw":143.64517},{"c":143.445,"h":143.59,"l":143.445,"n":7,"o":143.59,"t":"2026-10-22T18:00:00Z","v":242,"vw":143.5175},{"c":143.5001,"h":143.51,"l":143.49,"n":6,"o":143.49,"t":"2026-10-22T18:05:00Z","v":2624,"vw":143.497394},{"c":143.56,"h":143.56,"l":143.56,"n":3,"o":143.56,"t":"2026-10-22T18:10:00Z","v":142,"vw":143.56},{"c":143.56,"h":143.56,"l":143.56,"n":2,"o":143.56,"t":"2026-10-22T18:15:00Z","v":108,"vw":143.56},{"c":143.64,"h":143.65,"l":143.605,"n":15,"o":143.605,"t":"2026-10-22T18:20:00Z","v":1201,"vw":143.623739},{"c":143.66,"h":143.66,"l":143.625,"n":2,"o":143.625,"t":"2026-10-22T18:25:00Z","v":1264,"vw":143.642223},{"c":143.535,"h":143.535,"l":143.535,"n":1,"o":143.535,"t":"2026-10-22T18:30:00Z","v":105,"vw":143.535},{"c":143.53,"h":143.54,"l":143.53,"n":9,"o":143.54,"t":"2026-10-22T18:35:00Z","v":487,"vw":143.5325},{"c":143.485,"h":143.485,"l":143.485,"n":2,"o":143.485,"t":"2026-10-22T18:40:00Z","v":273,"vw":143.485},{"c":143.6,"h":143.66,"l":143.56,"n":15,"o":143.56,"t":"2026-10-22T18:45:00Z","v":1361,"vw":143.593547},{"c":143.635,"h":143.635,"l":143.635,"n":2,"o":143.635,"t":"2026-10-22T18:50:00Z","v":177,"vw":143.635},{"c":143.61,"h":143.64,"l":143.6,"n":9,"o":143.6,"t":"2026-10-22T18:55:00Z","v":1637,"vw":143.620578},{"c":143.7116,"h":143.73,"l":143.6728,"n":12,"o":143.6857,"t":"2026-10-22T19:05:00Z","v":979,"vw":143.704693},{"c":143.7,"h":143.77,"l":143.7,"n":11,"o":143.77,"t":"2026-10-22T19:10:00Z","v":423,"vw":143.735},{"c":143.71,"h":143.71,"l":143.6301,"n":9,"o":143.685,"t":"2026-10-22T19:15:00Z","v":492,"vw":143.684013},{"c":143.765,"h":143.8,"l":143.715,"n":14,"o":143.715,"t":"2026-10-22T19:20:00Z","v":900,"vw":143.749959},{"c":143.72,"h":143.72,"l":143.72,"n":3,"o":143.72,"t":"2026-10-22T19:25:00Z","v":226,"vw":143.72},{"c":143.68,"h":143.74,"l":143.66,"n":20,"o":143.74,"t":"2026-10-22T19:30:00Z","v":707,"vw":143.697057},{"c":143.69,"h":143.73,"l":143.68,"n":275,"o":143.68,"t":"2026-10-22T19:35:00Z","v":21566,"vw":143.709453},{"c":143.595,"h":143.7,"l":143.58,"n":31,"o":143.69,"t":"2026-10-22T19:40:00Z","v":4074,"vw":143.655766},{"c":143.57,"h":143.63,"l":143.56,"n":40,"o":143.63,"t":"2026-10-22T19:45:00Z","v":2087,"vw":143.598194},{"c":143.86,"h":143.94,"l":143.8,"n":50,"o":143.865,"t":"2026-10-22T19:50:00Z","v":4207,"vw":143.862635},{"c":143.915,"h":143.98,"l":143.85,"n":61,"o":143.98,"t":"2026-10-22T19:55:00Z","v":3971,"vw":143.917133},{"c":143.96,"h":143.96,"l":143.96,"n":4,"o":143.96,"t":"2026-10-22T20:00:00Z","v":154,"vw":143.96}],"history":[{"c":125.23,"h":126.9,"l":125.23,"n":1507,"o":126.9,"t":"2024-10-21T04:00:00Z","v":77378,"vw":125.610344},{"c":124.76,"h":125.06,"l":124.33,"n":1603,"o":125,"t":"2024-10-22T04:00:00Z","v":107890,"vw":124.844788},{"c":124.25,"h":124.9915,"l":123.56,"n":1344,"o":124.46,"t":"2024-10-23T04:00:00Z","v":73325,"vw":124.334428},{"c":124.45,"h":124.89,"l":124.1229,"n":1221,"o":124.85,"t":"2024-10-24T04:00:00Z","v":80668,"vw":124.480947},{"c":123.54,"h":124.905,"l":123.43,"n":1132,"o":124.89,"t":"2024-10-25T04:00:00Z","v":61269,"vw":123.935747},{"c":125,"h":125.265,"l":124.2,"n":1161,"o":124.2,"t":"2024-10-28T04:00:00Z","v":59893,"vw":124.909891},{"c":125.1,"h":125.12,"l":124.068,"n":1417,"o":124.59,"t":"2024-10-29T04:00:00Z","v":76984,"vw":124.906546},{"c":125.15,"h":126.7028,"l":124.68,"n":1169,"o":124.68,"t":"2024-10-30T04:00:00Z","v":65099,"vw":125.704368},{"c":123.67,"h":125.3,"l":123.47,"n":1562,"o":125.17,"t":"2024-10-31T04:00:00Z","v":94129,"vw":124.156218},{"c":123.57,"h":124.6562,"l":123.51,"n":1087,"o":124.16,"t":"2024-11-01T04:00:00Z","v":53785,"vw":123.963862},{"c":123.89,"h":124.735,"l":123.45,"n":1445,"o":123.56,"t":"2024-11-04T05:00:00Z","v":78324,"vw":124.024253},{"c":125.64,"h":125.64,"l":123.2,"n":1048,"o":123.56,"t":"2024-11-05T05:00:00Z","v":50242,"vw":124.717854},{"c":131.3,"h":131.3,"l":129.205,"n":2071,"o":130.19,"t":"2024-11-06T05:00:00Z","v":350915,"vw":130.769693},{"c":130.74,"h":131.5396,"l":130.39,"n":1448,"o":131.2,"t":"2024-11-07T05:00:00Z","v":89716,"vw":130.983724},{"c":131.44,"h":131.49,"l":130.296,"n":1144,"o":130.64,"t":"2024-11-08T05:00:00Z","v":72645,"vw":131.05029},{"c":132.74,"h":133.12,"l":132.15,"n":1278,"o":132.15,"t":"2024-11-11T05:00:00Z","v":100885,"vw":132.781071},{"c":131.13,"h":132.68,"l":130.82,"n":2413,"o":132,"t":"2024-11-12T05:00:00Z","v":184974,"vw":131.655751},{"c":130.6,"h":131.98,"l":130.43,"n":1281,"o":131.63,"t":"2024-11-13T05:00:00Z","v":246177,"vw":131.837016},{"c":129.47,"h":131.2875,"l":129.24,"n":1074,"o":130.89,"t":"2024-11-14T05:00:00Z","v":72475,"vw":130.093261},{"c":128.5,"h":129.62,"l":128.154,"n":1258,"o":129.47,"t":"2024-11-15T05:00:00Z","v":94205,"vw":128.558781},{"c":128.93,"h":129.1006,"l":128.36,"n":1196,"o":128.66,"t":"2024-11-18T05:00:00Z","v":65596,"vw":128.807102},{"c":128.77,"h":128.9665,"l":127.41,"n":1253,"o":127.6,"t":"2024-11-19T05:00:00Z","v":79669,"vw":128.535299},{"c":129.25,"h":129.25,"l":128.1,"n":4331,"o":128.57,"t":"2024-11-20T05:00:00Z","v":255349,"vw":128.862202},{"c":131.3,"h":131.6,"l":129.4212,"n":2072,"o":129.72,"t":"2024-11-21T05:00:00Z","v":284620,"vw":131.28911},{"c":133.36,"h":133.52,"l":131.58,"n":1888,"o":131.58,"t":"2024-11-22T05:00:00Z","v":158741,"vw":132.874326},{"c":135.52,"h":136.42,"l":134.56,"n":2584,"o":134.56,"t":"2024-11-25T05:00:00Z","v":190073,"vw":135.687739},{"c":134.77,"h":134.99,"l":134.0501,"n":1496,"o":134.97,"t":"2024-11-26T05:00:00Z","v":91976,"vw":134.669274},{"c":134.36,"h":136.17,"l":134.36,"n":1242,"o":135.33,"t":"2024-11-27T05:00:00Z","v":83666,"vw":134.625526},{"c":134.63,"h":135.1065,"l":134.44,"n":567,"o":135.02,"t":"2024-11-29T05:00:00Z","v":26754,"vw":134.732563},{"c":133.96,"h":134.565,"l":133.61,"n":1977,"o":134.5,"t":"2024-12-02T05:00:00Z","v":203665,"vw":134.164244},{"c":133.22,"h":134.3059,"l":133.01,"n":1393,"o":134.06,"t":"2024-12-03T05:00:00Z","v":85879,"vw":133.394936},{"c":133.44,"h":133.62,"l":132.7481,"n":1249,"o":133.36,"t":"2024-12-04T05:00:00Z","v":72300,"vw":133.169566},{"c":132.59,"h":133.6916,"l":132.53,"n":3192,"o":133.56,"t":"2024-12-05T05:00:00Z","v":374793,"vw":132.933846},{"c":132.71,"h":133.58,"l":132.361,"n":1591,"o":133.43,"t":"2024-12-06T05:00:00Z","v":93045,"vw":132.708268},{"c":132.37,"h":133.8,"l":132.15,"n":1348,"o":133.33,"t":"2024-12-09T05:00:00Z","v":77944,"vw":132.9179},{"c":131.5,"h":132.44,"l":131.08,"n":1399,"o":132.44,"t":"2024-12-10T05:00:00Z","v":68561,"vw":131.832478},{"c":132.15,"h":132.35,"l":131.5752,"n":1360,"o":132.1,"t":"2024-12-11T05:00:00Z","v":80137,"vw":132.019016},{"c":131.29,"h":132.1051,"l":131.13,"n":1340,"o":131.77,"t":"2024-12-12T05:00:00Z","v":98773,"vw":131.64956},{"c":130.65,"h":131.3,"l":130.1788,"n":1180,"o":131.3,"t":"2024-12-13T05:00:00Z","v":66095,"vw":130.564308},{"c":130.64,"h":131.31,"l":130.26,"n":1755,"o":130.47,"t":"2024-12-16T05:00:00Z","v":123250,"vw":130.800319},{"c":128.32,"h":129.62,"l":127.85,"n":2636,"o":129.12,"t":"2024-12-17T05:00:00Z","v":192852,"vw":128.352778},{"c":123.04,"h":128.71,"l":123.04,"n":1824,"o":128.68,"t":"2024-12-18T05:00:00Z","v":130740,"vw":126.452171},{"c":123.11,"h":125.15,"l":122.94,"n":3605,"o":124.61,"t":"2024-12-19T05:00:00Z","v":282526,"vw":123.567178},{"c":124.07,"h":125.27,"l":122.24,"n":3090,"o":122.59,"t":"2024-12-20T05:00:00Z","v":287226,"vw":124.286756},{"c":124.65,"h":124.72,"l":123.32,"n":2914,"o":123.77,"t":"2024-12-23T05:00:00Z","v":237867,"vw":124.135894},{"c":125.72,"h":125.72,"l":124.314,"n":954,"o":124.82,"t":"2024-12-24T05:00:00Z","v":76028,"vw":124.964032},{"c":126.09,"h":126.17,"l":124.8,"n":2087,"o":125.12,"t":"2024-12-26T05:00:00Z","v":240267,"vw":125.817334},{"c":125.05,"h":126.2953,"l":124.29,"n":2023,"o":125.4,"t":"2024-12-27T05:00:00Z","v":193832,"vw":124.869884},{"c":124.17,"h":124.755,"l":123.03,"n":2361,"o":124.27,"t":"2024-12-30T05:00:00Z","v":185772,"vw":124.226875},{"c":124.96,"h":125.46,"l":124.26,"n":2110,"o":124.76,"t":"2024-12-31T05:00:00Z","v":150932,"vw":124.695565},{"c":124.19,"h":126.0583,"l":123.86,"n":8465,"o":125.69,"t":"2025-01-02T05:00:00Z","v":3383026,"vw":124.420231},{"c":125.42,"h":125.5481,"l":123.8207,"n":2675,"o":124.55,"t":"2025-01-03T05:00:00Z","v":481157,"vw":125.086647},{"c":125.59,"h":127.23,"l":125.39,"n":3867,"o":126.25,"t":"2025-01-06T05:00:00Z","v":406116,"vw":126.59209},{"c":125.24,"h":126.52,"l":124.6,"n":5393,"o":126.12,"t":"2025-01-07T05:00:00Z","v":612599,"vw":125.420272},{"c":125.24,"h":125.24,"l":123.75,"n":2490,"o":124.76,"t":"2025-01-08T05:00:00Z","v":281908,"vw":124.700316},{"c":123.38,"h":124.21,"l":122.8,"n":3414,"o":124,"t":"2025-01-10T05:00:00Z","v":237488,"vw":123.380905},{"c":124.86,"h":124.86,"l":122.6589,"n":2002,"o":122.86,"t":"2025-01-13T05:00:00Z","v":168484,"vw":124.003765},{"c":126.19,"h":126.326,"l":124.94,"n":2453,"o":125.42,"t":"2025-01-14T05:00:00Z","v":205123,"vw":125.682376},{"c":127.78,"h":128.84,"l":127.4,"n":3245,"o":128.84,"t":"2025-01-15T05:00:00Z","v":264718,"vw":127.897308},{"c":128.68,"h":128.9199,"l":127.37,"n":2370,"o":127.81,"t":"2025-01-16T05:00:00Z","v":200120,"vw":128.265939},{"c":129.15,"h":129.57,"l":128.82,"n":2737,"o":129.38,"t":"2025-01-17T05:00:00Z","v":279733,"vw":129.191191},{"c":130.94,"h":130.99,"l":129.97,"n":3366,"o":129.99,"t":"2025-01-21T05:00:00Z","v":409874,"vw":130.554185},{"c":129.87,"h":130.8699,"l":129.81,"n":3477,"o":130.83,"t":"2025-01-22T05:00:00Z","v":299987,"vw":130.166204},{"c":130.1,"h":130.3,"l":129.24,"n":2243,"o":129.71,"t":"2025-01-23T05:00:00Z","v":170908,"vw":129.92651},{"c":130.17,"h":130.5765,"l":129.652,"n":1929,"o":130.17,"t":"2025-01-24T05:00:00Z","v":123932,"vw":130.110356},{"c":130.23,"h":130.7202,"l":129.5901,"n":3021,"o":129.7,"t":"2025-01-27T05:00:00Z","v":265604,"vw":130.071451},{"c":129.91,"h":130.5716,"l":129.46,"n":2387,"o":130.3,"t":"2025-01-28T05:00:00Z","v":154551,"vw":129.928645},{"c":129.53,"h":130.8899,"l":129.035,"n":2844,"o":130.11,"t":"2025-01-29T05:00:00Z","v":227897,"vw":129.923721},{"c":131.02,"h":131.6384,"l":130.04,"n":3104,"o":130.58,"t":"2025-01-30T05:00:00Z","v":283580,"vw":131.209692},{"c":129.68,"h":131.3787,"l":129.3514,"n":2941,"o":130.79,"t":"2025-01-31T05:00:00Z","v":255637,"vw":130.293517},{"c":127.87,"h":128.77,"l":126.17,"n":2560,"o":127.23,"t":"2025-02-03T05:00:00Z","v":244718,"vw":127.844861},{"c":128.7,"h":128.7909,"l":127.7,"n":2273,"o":127.71,"t":"2025-02-04T05:00:00Z","v":182832,"vw":128.516951},{"c":129.67,"h":129.7599,"l":128.6174,"n":1732,"o":129.15,"t":"2025-02-05T05:00:00Z","v":112186,"vw":129.453573},{"c":129.45,"h":130.5,"l":128.685,"n":2039,"o":130.5,"t":"2025-02-06T05:00:00Z","v":125989,"vw":129.531118},{"c":127.67,"h":129.4,"l":127.5,"n":3069,"o":129.35,"t":"2025-02-07T05:00:00Z","v":301681,"vw":127.852031},{"c":127.79,"h":128.25,"l":127.29,"n":2085,"o":128.25,"t":"2025-02-10T05:00:00Z","v":140578,"vw":127.814148},{"c":127.97,"h":128.1761,"l":127.2301,"n":2120,"o":127.44,"t":"2025-02-11T05:00:00Z","v":135452,"vw":127.780437},{"c":126.82,"h":127.22,"l":126.11,"n":3304,"o":126.5,"t":"2025-02-12T05:00:00Z","v":259073,"vw":126.701911},{"c":127.88,"h":128,"l":126.8301,"n":1549,"o":127.1,"t":"2025-02-13T05:00:00Z","v":108261,"vw":127.405796},{"c":127.85,"h":129.2204,"l":127.731,"n":1635,"o":128.45,"t":"2025-02-14T05:00:00Z","v":115249,"vw":128.1833},{"c":129.14,"h":129.14,"l":127.96,"n":2762,"o":128.13,"t":"2025-02-18T05:00:00Z","v":1432416,"vw":128.941735},{"c":128.62,"h":128.9199,"l":128.1315,"n":2065,"o":128.75,"t":"2025-02-19T05:00:00Z","v":155571,"vw":128.520286},{"c":127.72,"h":128.68,"l":127.195,"n":2045,"o":128.24,"t":"2025-02-20T05:00:00Z","v":132467,"vw":127.737162},{"c":125.5,"h":128.23,"l":125.11,"n":2169,"o":128.21,"t":"2025-02-21T05:00:00Z","v":166056,"vw":126.054974},{"c":125.38,"h":126.3299,"l":125.02,"n":3114,"o":125.88,"t":"2025-02-24T05:00:00Z","v":272850,"vw":125.936714},{"c":125.73,"h":126.305,"l":124.94,"n":1841,"o":125.73,"t":"2025-02-25T05:00:00Z","v":143272,"vw":125.532803},{"c":125.43,"h":126.71,"l":125.15,"n":2594,"o":125.99,"t":"2025-02-26T05:00:00Z","v":224300,"vw":125.916591},{"c":124.57,"h":126.21,"l":124.47,"n":1677,"o":125.74,"t":"2025-02-27T05:00:00Z","v":142458,"vw":125.191275},{"c":125.67,"h":125.78,"l":123.97,"n":2509,"o":124.55,"t":"2025-02-28T05:00:00Z","v":222387,"vw":124.954985},{"c":123.14,"h":126.5999,"l":122.57,"n":3394,"o":126.25,"t":"2025-03-03T05:00:00Z","v":291845,"vw":124.864472},{"c":120.88,"h":122.79,"l":119.89,"n":3866,"o":122.2,"t":"2025-03-04T05:00:00Z","v":567066,"vw":121.456644},{"c":122.18,"h":122.39,"l":120.1,"n":2370,"o":121.19,"t":"2025-03-05T05:00:00Z","v":205205,"vw":121.368614},{"c":121.11,"h":122.2359,"l":120.46,"n":2179,"o":120.96,"t":"2025-03-06T05:00:00Z","v":220946,"vw":121.404081},{"c":122.21,"h":122.51,"l":119.987,"n":2559,"o":121.07,"t":"2025-03-07T05:00:00Z","v":270334,"vw":121.577288},{"c":119.97,"h":122.26,"l":119.19,"n":9432,"o":121.24,"t":"2025-03-10T04:00:00Z","v":2469348,"vw":120.772027},{"c":119.16,"h":120.39,"l":118.19,"n":5140,"o":120.15,"t":"2025-03-11T04:00:00Z","v":1065668,"vw":119.167077},{"c":118.65,"h":120.08,"l":117.97,"n":2478,"o":120.03,"t":"2025-03-12T04:00:00Z","v":256381,"vw":118.906564},{"c":117.4,"h":119.34,"l":116.75,"n":2073,"o":118.81,"t":"2025-03-13T04:00:00Z","v":257382,"vw":117.755112},{"c":119.99,"h":120.065,"l":118.15,"n":2198,"o":118.38,"t":"2025-03-14T04:00:00Z","v":203733,"vw":119.424864},{"c":121.72,"h":122.02,"l":119.9,"n":1869,"o":119.9,"t":"2025-03-17T04:00:00Z","v":160021,"vw":121.442133},{"c":120.64,"h":121.0434,"l":120.19,"n":1729,"o":120.99,"t":"2025-03-18T04:00:00Z","v":164879,"vw":120.608928},{"c":121.81,"h":122.2986,"l":120.61,"n":2776,"o":120.84,"t":"2025-03-19T04:00:00Z","v":297128,"vw":121.197313},{"c":120.99,"h":122.02,"l":120.75,"n":1763,"o":120.96,"t":"2025-03-20T04:00:00Z","v":132840,"vw":121.219043},{"c":120.12,"h":120.4449,"l":119.01,"n":2205,"o":119.98,"t":"2025-03-21T04:00:00Z","v":171424,"vw":119.962434},{"c":122.48,"h":122.67,"l":121.42,"n":1871,"o":121.42,"t":"2025-03-24T04:00:00Z","v":151803,"vw":122.182791},{"c":121.89,"h":122.84,"l":121.34,"n":3090,"o":122.65,"t":"2025-03-25T04:00:00Z","v":229893,"vw":122.122963},{"c":121.79,"h":122.87,"l":121.408,"n":1523,"o":122.09,"t":"2025-03-26T04:00:00Z","v":94801,"vw":122.020052},{"c":121.13,"h":122.03,"l":120.69,"n":3223,"o":121.33,"t":"2025-03-27T04:00:00Z","v":1390534,"vw":121.273077},{"c":119.19,"h":121.1839,"l":118.66,"n":1922,"o":120.97,"t":"2025-03-28T04:00:00Z","v":121915,"vw":119.395437},{"c":119.73,"h":120.275,"l":117.54,"n":1887,"o":118.22,"t":"2025-03-31T04:00:00Z","v":126848,"vw":119.254192},{"c":120.05,"h":120.5927,"l":118.405,"n":2603,"o":119.63,"t":"2025-04-01T04:00:00Z","v":524726,"vw":119.461264},{"c":121.56,"h":121.75,"l":118.93,"n":2024,"o":118.93,"t":"2025-04-02T04:00:00Z","v":218400,"vw":120.82529},{"c":113.19,"h":117.355,"l":113.19,"n":4077,"o":116.91,"t":"2025-04-03T04:00:00Z","v":406776,"vw":114.47008},{"c":108.02,"h":110.0274,"l":106.26,"n":4682,"o":109.55,"t":"2025-04-04T04:00:00Z","v":524040,"vw":108.060508},{"c":106.59,"h":110.84,"l":102.49,"n":5475,"o":104.12,"t":"2025-04-07T04:00:00Z","v":824537,"vw":106.282497},{"c":103.88,"h":110.08,"l":102.52,"n":4838,"o":110.08,"t":"2025-04-08T04:00:00Z","v":614233,"vw":105.613463},{"c":113,"h":113.58,"l":102.24,"n":6275,"o":102.6,"t":"2025-04-09T04:00:00Z","v":810922,"vw":107.102138},{"c":108.24,"h":110.38,"l":105.54,"n":4557,"o":110.26,"t":"2025-04-10T04:00:00Z","v":430754,"vw":108.017126},{"c":109.53,"h":109.7798,"l":106.13,"n":3036,"o":108.01,"t":"2025-04-11T04:00:00Z","v":429706,"vw":108.350372},{"c":111.04,"h":111.4499,"l":109.2707,"n":3118,"o":111.15,"t":"2025-04-14T04:00:00Z","v":347085,"vw":110.694144},{"c":110.73,"h":112.07,"l":110.445,"n":3402,"o":110.89,"t":"2025-04-15T04:00:00Z","v":365662,"vw":110.937934},{"c":109.91,"h":111.3,"l":108.7889,"n":2521,"o":110.4,"t":"2025-04-16T04:00:00Z","v":177200,"vw":110.170761},{"c":110.98,"h":111.56,"l":110.1058,"n":1944,"o":110.24,"t":"2025-04-17T04:00:00Z","v":217058,"vw":111.019853},{"c":108.78,"h":110.01,"l":107.7232,"n":3260,"o":110.01,"t":"2025-04-21T04:00:00Z","v":320913,"vw":108.415451},{"c":111.54,"h":111.81,"l":109.97,"n":3113,"o":110.03,"t":"2025-04-22T04:00:00Z","v":272514,"vw":111.090776},{"c":112.48,"h":115.8699,"l":112.1806,"n":2047,"o":114.24,"t":"2025-04-23T04:00:00Z","v":200058,"vw":113.802306},{"c":114.72,"h":114.825,"l":112.485,"n":1950,"o":112.8,"t":"2025-04-24T04:00:00Z","v":158714,"vw":114.330918},{"c":114.08,"h":114.365,"l":113.31,"n":1472,"o":113.87,"t":"2025-04-25T04:00:00Z","v":179195,"vw":113.918165},{"c":114.53,"h":115.045,"l":113.3431,"n":2006,"o":114.28,"t":"2025-04-28T04:00:00Z","v":237109,"vw":114.209846},{"c":114.73,"h":115.2919,"l":113.38,"n":1894,"o":114.06,"t":"2025-04-29T04:00:00Z","v":113576,"vw":114.662622},{"c":114.21,"h":114.62,"l":111.8635,"n":1648,"o":113.25,"t":"2025-04-30T04:00:00Z","v":206700,"vw":113.576934},{"c":114.88,"h":115.8767,"l":113.85,"n":1657,"o":114.58,"t":"2025-05-01T04:00:00Z","v":173076,"vw":115.105286},{"c":117.13,"h":117.34,"l":115.8301,"n":1937,"o":116.31,"t":"2025-05-02T04:00:00Z","v":218640,"vw":117.024627},{"c":116.85,"h":117.6454,"l":116.28,"n":1523,"o":116.34,"t":"2025-05-05T04:00:00Z","v":143085,"vw":117.179078},{"c":115.91,"h":116.79,"l":115.5801,"n":1456,"o":115.87,"t":"2025-05-06T04:00:00Z","v":129268,"vw":116.237856},{"c":116.24,"h":116.9799,"l":115.7183,"n":2013,"o":116.41,"t":"2025-05-07T04:00:00Z","v":197256,"vw":116.31378},{"c":117.86,"h":118.88,"l":116.8801,"n":1946,"o":117.13,"t":"2025-05-08T04:00:00Z","v":154220,"vw":118.048703},{"c":118,"h":118.3996,"l":117.6,"n":1909,"o":118.32,"t":"2025-05-09T04:00:00Z","v":153455,"vw":117.925334},{"c":122.15,"h":122.78,"l":121.2721,"n":2953,"o":121.96,"t":"2025-05-12T04:00:00Z","v":426758,"vw":121.75596},{"c":122.25,"h":122.7909,"l":122.13,"n":2342,"o":122.53,"t":"2025-05-13T04:00:00Z","v":195167,"vw":122.433866},{"c":121.67,"h":122.11,"l":121.34,"n":1939,"o":122.08,"t":"2025-05-14T04:00:00Z","v":356504,"vw":121.82814},{"c":122.13,"h":122.13,"l":120.95,"n":1712,"o":121.25,"t":"2025-05-15T04:00:00Z","v":116556,"vw":121.688147},{"c":123.25,"h":123.25,"l":121.72,"n":2151,"o":122.25,"t":"2025-05-16T04:00:00Z","v":153683,"vw":122.865466},{"c":122.67,"h":122.7699,"l":121.69,"n":2019,"o":121.88,"t":"2025-05-19T04:00:00Z","v":156786,"vw":122.539278},{"c":122.47,"h":123.13,"l":122.14,"n":2860,"o":122.52,"t":"2025-05-20T04:00:00Z","v":193495,"vw":122.733823},{"c":118.98,"h":121.38,"l":118.95,"n":2762,"o":121.33,"t":"2025-05-21T04:00:00Z","v":199207,"vw":119.99968},{"c":118.76,"h":119.45,"l":118,"n":2241,"o":118.66,"t":"2025-05-22T04:00:00Z","v":199089,"vw":118.766113},{"c":118.63,"h":118.91,"l":117.41,"n":2950,"o":117.41,"t":"2025-05-23T04:00:00Z","v":264974,"vw":118.202951},{"c":121.34,"h":121.34,"l":119.3743,"n":2034,"o":120.17,"t":"2025-05-27T04:00:00Z","v":159624,"vw":120.899962},{"c":119.78,"h":121.19,"l":119.64,"n":1835,"o":121.19,"t":"2025-05-28T04:00:00Z","v":122980,"vw":120.26506},{"c":120.22,"h":120.5,"l":119.13,"n":1850,"o":120.5,"t":"2025-05-29T04:00:00Z","v":111745,"vw":119.922111},{"c":119.49,"h":120.01,"l":118.7501,"n":2160,"o":119.68,"t":"2025-05-30T04:00:00Z","v":159742,"vw":119.466662},{"c":118.98,"h":119.5,"l":117.79,"n":2233,"o":119.49,"t":"2025-06-02T04:00:00Z","v":176396,"vw":118.724703},{"c":120.61,"h":120.83,"l":118.6135,"n":2563,"o":119.07,"t":"2025-06-03T04:00:00Z","v":172413,"vw":120.400395},{"c":119.91,"h":120.7823,"l":119.91,"n":2278,"o":120.68,"t":"2025-06-04T04:00:00Z","v":190942,"vw":120.41021},{"c":119.85,"h":120.47,"l":119.21,"n":2193,"o":120.14,"t":"2025-06-05T04:00:00Z","v":163167,"vw":119.927827},{"c":121.12,"h":121.47,"l":120.66,"n":3490,"o":120.95,"t":"2025-06-06T04:00:00Z","v":286887,"vw":121.05246},{"c":121.83,"h":122.6211,"l":121.36,"n":1918,"o":121.65,"t":"2025-06-09T04:00:00Z","v":150652,"vw":122.034283},{"c":122.93,"h":123.33,"l":122.27,"n":2612,"o":122.5,"t":"2025-06-10T04:00:00Z","v":199104,"vw":122.969605},{"c":122.28,"h":123.37,"l":122.02,"n":1597,"o":123.35,"t":"2025-06-11T04:00:00Z","v":101665,"vw":122.843051},{"c":122.31,"h":122.35,"l":121.15,"n":2235,"o":121.67,"t":"2025-06-12T04:00:00Z","v":147687,"vw":122.067065},{"c":120.53,"h":121.82,"l":120.15,"n":2368,"o":121.24,"t":"2025-06-13T04:00:00Z","v":200493,"vw":120.783412},{"c":121.42,"h":121.9869,"l":120.7801,"n":1992,"o":121.13,"t":"2025-06-16T04:00:00Z","v":138603,"vw":121.463149},{"c":120.35,"h":121.27,"l":120.22,"n":1972,"o":120.77,"t":"2025-06-17T04:00:00Z","v":119261,"vw":120.739743},{"c":120.8,"h":121.62,"l":120.21,"n":2002,"o":120.46,"t":"2025-06-18T04:00:00Z","v":177699,"vw":121.160158},{"c":120.76,"h":121.54,"l":120.44,"n":1830,"o":121.31,"t":"2025-06-20T04:00:00Z","v":177194,"vw":121.012627},{"c":122.07,"h":122.1,"l":120.03,"n":2058,"o":120.73,"t":"2025-06-23T04:00:00Z","v":141787,"vw":121.544145},{"c":122.95,"h":123.52,"l":122.3,"n":3565,"o":122.66,"t":"2025-06-24T04:00:00Z","v":287396,"vw":123.108382},{"c":122.04,"h":122.958,"l":121.805,"n":1425,"o":122.92,"t":"2025-06-25T04:00:00Z","v":99050,"vw":122.129437},{"c":123.68,"h":123.68,"l":122.52,"n":2294,"o":122.52,"t":"2025-06-26T04:00:00Z","v":168631,"vw":123.158345},{"c":123.57,"h":124.42,"l":122.93,"n":1643,"o":123.85,"t":"2025-06-27T04:00:00Z","v":138299,"vw":123.845876},{"c":123.58,"h":123.8,"l":123,"n":3223,"o":123.8,"t":"2025-06-30T04:00:00Z","v":135623,"vw":123.453846},{"c":125.76,"h":126.9,"l":123.0908,"n":1839,"o":123.13,"t":"2025-07-01T04:00:00Z","v":137292,"vw":125.411205},{"c":127.45,"h":127.45,"l":125.66,"n":1686,"o":126.08,"t":"2025-07-02T04:00:00Z","v":229366,"vw":126.587826},{"c":127.98,"h":128.2299,"l":127.5105,"n":1374,"o":127.66,"t":"2025-07-03T04:00:00Z","v":77015,"vw":127.917667},{"c":126.42,"h":128.11,"l":125.81,"n":2864,"o":127.15,"t":"2025-07-07T04:00:00Z","v":161830,"vw":126.580324},{"c":127.32,"h":128.01,"l":126.45,"n":2305,"o":126.53,"t":"2025-07-08T04:00:00Z","v":203971,"vw":127.457625},{"c":127.58,"h":127.9277,"l":126.74,"n":1687,"o":127.88,"t":"2025-07-09T04:00:00Z","v":213555,"vw":127.345177},{"c":128.43,"h":129.17,"l":127.485,"n":1473,"o":127.82,"t":"2025-07-10T04:00:00Z","v":82374,"vw":128.738569},{"c":127.5,"h":128.0499,"l":127.2015,"n":1612,"o":127.75,"t":"2025-07-11T04:00:00Z","v":107604,"vw":127.594259},{"c":127.62,"h":127.78,"l":126.9201,"n":1763,"o":127.33,"t":"2025-07-14T04:00:00Z","v":121292,"vw":127.440463},{"c":125.12,"h":128.13,"l":125.12,"n":1963,"o":127.93,"t":"2025-07-15T04:00:00Z","v":112703,"vw":126.190498},{"c":125.6,"h":125.9265,"l":124.02,"n":1738,"o":125.64,"t":"2025-07-16T04:00:00Z","v":128990,"vw":125.231664},{"c":126.77,"h":127.05,"l":125.6,"n":1384,"o":125.6,"t":"2025-07-17T04:00:00Z","v":94172,"vw":126.479509},{"c":126.61,"h":127.32,"l":126.15,"n":1164,"o":127.32,"t":"2025-07-18T04:00:00Z","v":73516,"vw":126.561031},{"c":126.14,"h":127.3452,"l":126.1127,"n":1384,"o":126.95,"t":"2025-07-21T04:00:00Z","v":86962,"vw":126.810854},{"c":128.07,"h":128.26,"l":126.54,"n":1464,"o":126.54,"t":"2025-07-22T04:00:00Z","v":85926,"vw":127.669649},{"c":128.92,"h":129.05,"l":128.378,"n":1718,"o":128.74,"t":"2025-07-23T04:00:00Z","v":360481,"vw":128.886073},{"c":127.12,"h":128.39,"l":127.12,"n":1652,"o":128.39,"t":"2025-07-24T04:00:00Z","v":122947,"vw":127.600763},{"c":127.84,"h":128.01,"l":126.652,"n":1464,"o":127.5,"t":"2025-07-25T04:00:00Z","v":102089,"vw":127.539031},{"c":127.51,"h":128.15,"l":127.23,"n":1683,"o":128.15,"t":"2025-07-28T04:00:00Z","v":117106,"vw":127.585838},{"c":127.21,"h":127.9799,"l":126.9305,"n":1639,"o":127.97,"t":"2025-07-29T04:00:00Z","v":119096,"vw":127.351021},{"c":125.72,"h":127.2695,"l":125.1,"n":1607,"o":127.16,"t":"2025-07-30T04:00:00Z","v":111850,"vw":126.644551},{"c":124.65,"h":125.89,"l":124.55,"n":1572,"o":125.27,"t":"2025-07-31T04:00:00Z","v":110819,"vw":125.270928},{"c":122.57,"h":123.49,"l":121.37,"n":2135,"o":123.49,"t":"2025-08-01T04:00:00Z","v":157290,"vw":122.498263},{"c":124.06,"h":124.15,"l":122.99,"n":2431,"o":123.43,"t":"2025-08-04T04:00:00Z","v":187176,"vw":123.852413},{"c":124.28,"h":124.49,"l":123.07,"n":1566,"o":124.23,"t":"2025-08-05T04:00:00Z","v":114266,"vw":124.004826},{"c":123.61,"h":124.41,"l":123.52,"n":2251,"o":124.41,"t":"2025-08-06T04:00:00Z","v":221599,"vw":123.92627},{"c":123.64,"h":124.8,"l":122.96,"n":1918,"o":124.79,"t":"2025-08-07T04:00:00Z","v":103792,"vw":123.532885},{"c":123.81,"h":124.41,"l":123.4836,"n":1301,"o":124.04,"t":"2025-08-08T04:00:00Z","v":97715,"vw":123.997721},{"c":123.25,"h":124.579,"l":123.07,"n":1777,"o":123.93,"t":"2025-08-11T04:00:00Z","v":138342,"vw":123.469465},{"c":126.02,"h":126.09,"l":123.83,"n":1822,"o":124.01,"t":"2025-08-12T04:00:00Z","v":147782,"vw":125.359829},{"c":128.69,"h":128.69,"l":126.3,"n":1748,"o":126.41,"t":"2025-08-13T04:00:00Z","v":145307,"vw":127.448335},{"c":127.22,"h":127.36,"l":126.34,"n":1701,"o":127.34,"t":"2025-08-14T04:00:00Z","v":133214,"vw":126.906268},{"c":126.49,"h":127.42,"l":126.37,"n":1341,"o":127.34,"t":"2025-08-15T04:00:00Z","v":89416,"vw":126.705741},{"c":126.63,"h":126.67,"l":126.16,"n":2707,"o":126.5,"t":"2025-08-18T04:00:00Z","v":146018,"vw":126.50418},{"c":127.31,"h":128.36,"l":126.87,"n":1707,"o":126.87,"t":"2025-08-19T04:00:00Z","v":151307,"vw":127.28895},{"c":126.91,"h":127.5982,"l":126.57,"n":1414,"o":127.33,"t":"2025-08-20T04:00:00Z","v":98543,"vw":126.891324},{"c":126.76,"h":126.95,"l":125.8001,"n":1260,"o":126.29,"t":"2025-08-21T04:00:00Z","v":87932,"vw":126.63784},{"c":130.69,"h":131.09,"l":127.24,"n":3588,"o":127.24,"t":"2025-08-22T04:00:00Z","v":308008,"vw":130.653457},{"c":129.83,"h":130.465,"l":129.81,"n":1681,"o":130.41,"t":"2025-08-25T04:00:00Z","v":104461,"vw":130.032581},{"c":130.07,"h":130.6153,"l":129.88,"n":1520,"o":129.97,"t":"2025-08-26T04:00:00Z","v":87588,"vw":130.261111},{"c":131.04,"h":131.28,"l":129.62,"n":1719,"o":129.85,"t":"2025-08-27T04:00:00Z","v":103010,"vw":130.951962},{"c":130.79,"h":131.49,"l":129.98,"n":1503,"o":131.49,"t":"2025-08-28T04:00:00Z","v":124899,"vw":130.419958},{"c":130.39,"h":131.2215,"l":130.09,"n":1501,"o":130.76,"t":"2025-08-29T04:00:00Z","v":111004,"vw":130.375776},{"c":129.8,"h":129.89,"l":128.5401,"n":1827,"o":129.07,"t":"2025-09-02T04:00:00Z","v":126385,"vw":129.257923},{"c":129.62,"h":130.367,"l":128.92,"n":1755,"o":129.46,"t":"2025-09-03T04:00:00Z","v":141721,"vw":129.327652},{"c":131.43,"h":131.43,"l":129.72,"n":1548,"o":129.96,"t":"2025-09-04T04:00:00Z","v":165094,"vw":130.654034},{"c":131.93,"h":133,"l":131,"n":1933,"o":131.82,"t":"2025-09-05T04:00:00Z","v":194358,"vw":131.620293},{"c":131.55,"h":132.12,"l":130.7014,"n":1783,"o":132.12,"t":"2025-09-08T04:00:00Z","v":250316,"vw":131.287522},{"c":130.68,"h":131.43,"l":130.29,"n":1903,"o":131.43,"t":"2025-09-09T04:00:00Z","v":112375,"vw":130.620989},{"c":130.46,"h":131.21,"l":130.14,"n":1138,"o":130.31,"t":"2025-09-10T04:00:00Z","v":71921,"vw":130.561735},{"c":132.57,"h":132.57,"l":130.5101,"n":2186,"o":130.92,"t":"2025-09-11T04:00:00Z","v":208996,"vw":131.951102},{"c":131.1,"h":132.3,"l":131.07,"n":1497,"o":132.09,"t":"2025-09-12T04:00:00Z","v":105957,"vw":131.570584},{"c":130.79,"h":131.78,"l":130.6319,"n":1368,"o":131.46,"t":"2025-09-15T04:00:00Z","v":94261,"vw":131.110082},{"c":130.04,"h":130.445,"l":129.3301,"n":1612,"o":130.43,"t":"2025-09-16T04:00:00Z","v":109816,"vw":129.732207},{"c":129.87,"h":132.32,"l":129.104,"n":1939,"o":130.31,"t":"2025-09-17T04:00:00Z","v":124347,"vw":130.500162},{"c":131.38,"h":131.64,"l":130.1369,"n":1919,"o":130.43,"t":"2025-09-18T04:00:00Z","v":118243,"vw":131.065071},{"c":129.94,"h":131.6,"l":129.8912,"n":1418,"o":131.47,"t":"2025-09-19T04:00:00Z","v":102582,"vw":130.437457},{"c":129.8,"h":130.13,"l":129.385,"n":1884,"o":129.84,"t":"2025-09-22T04:00:00Z","v":309066,"vw":129.746497},{"c":129.96,"h":131.33,"l":129.7146,"n":1848,"o":130.27,"t":"2025-09-23T04:00:00Z","v":157460,"vw":130.292961},{"c":129.37,"h":130.3931,"l":129.32,"n":1197,"o":130.19,"t":"2025-09-24T04:00:00Z","v":64201,"vw":129.778563},{"c":128.56,"h":128.79,"l":127.97,"n":1748,"o":128.53,"t":"2025-09-25T04:00:00Z","v":148688,"vw":128.392353},{"c":129.81,"h":129.9,"l":128.8,"n":1238,"o":128.8,"t":"2025-09-26T04:00:00Z","v":69216,"vw":129.537639},{"c":129.41,"h":130.41,"l":128.9651,"n":1354,"o":130.41,"t":"2025-09-29T04:00:00Z","v":72305,"vw":129.251854},{"c":129.72,"h":129.82,"l":128.5,"n":1919,"o":129.23,"t":"2025-09-30T04:00:00Z","v":107481,"vw":129.060555},{"c":130.29,"h":130.5098,"l":129.39,"n":1462,"o":129.39,"t":"2025-10-01T04:00:00Z","v":93267,"vw":130.03915},{"c":130.47,"h":130.75,"l":129.505,"n":1820,"o":130.33,"t":"2025-10-02T04:00:00Z","v":107338,"vw":130.164997},{"c":131.1,"h":131.8455,"l":130.87,"n":1622,"o":130.87,"t":"2025-10-03T04:00:00Z","v":134795,"vw":131.264571},{"c":130.99,"h":131.97,"l":130.78,"n":1688,"o":131.84,"t":"2025-10-06T04:00:00Z","v":111472,"vw":131.474574},{"c":129.78,"h":131.49,"l":129.58,"n":1585,"o":131.38,"t":"2025-10-07T04:00:00Z","v":158909,"vw":130.739964},{"c":130.67,"h":131.04,"l":129.59,"n":1497,"o":130.24,"t":"2025-10-08T04:00:00Z","v":162100,"vw":130.543958},{"c":129.2,"h":131.04,"l":129.0404,"n":1595,"o":130.74,"t":"2025-10-09T04:00:00Z","v":110348,"vw":129.704855},{"c":125.45,"h":129.79,"l":125.36,"n":1485,"o":129.58,"t":"2025-10-10T04:00:00Z","v":92178,"vw":126.82852},{"c":127.77,"h":128.2,"l":126.86,"n":1562,"o":126.98,"t":"2025-10-13T04:00:00Z","v":173029,"vw":127.720631},{"c":129.52,"h":130.02,"l":126.7,"n":2231,"o":126.7,"t":"2025-10-14T04:00:00Z","v":241042,"vw":129.299157},{"c":129.61,"h":130.7787,"l":128.528,"n":1655,"o":130.18,"t":"2025-10-15T04:00:00Z","v":122835,"vw":129.482558},{"c":127.91,"h":129.97,"l":127.24,"n":1901,"o":129.97,"t":"2025-10-16T04:00:00Z","v":140879,"vw":128.340966},{"c":128.19,"h":128.41,"l":127.45,"n":1552,"o":127.77,"t":"2025-10-17T04:00:00Z","v":118987,"vw":128.085139},{"c":129.97,"h":130.164,"l":129.27,"n":1193,"o":129.31,"t":"2025-10-20T04:00:00Z","v":88535,"vw":129.904468},{"c":130.13,"h":130.77,"l":129.6031,"n":1339,"o":129.92,"t":"2025-10-21T04:00:00Z","v":106047,"vw":130.381266},{"c":128.94,"h":130.33,"l":128.55,"n":1630,"o":129.99,"t":"2025-10-22T04:00:00Z","v":283688,"vw":129.229116},{"c":130.34,"h":130.56,"l":129.01,"n":1962,"o":129.32,"t":"2025-10-23T04:00:00Z","v":125035,"vw":130.012646},{"c":130.8,"h":131.5229,"l":130.68,"n":1550,"o":131.37,"t":"2025-10-24T04:00:00Z","v":101731,"vw":131.065359},{"c":130.99,"h":131.695,"l":130.6,"n":1547,"o":131.67,"t":"2025-10-27T04:00:00Z","v":152594,"vw":131.140517},{"c":129.72,"h":130.85,"l":129.5,"n":1432,"o":130.85,"t":"2025-10-28T04:00:00Z","v":125466,"vw":129.976677},{"c":128.69,"h":130.15,"l":127.9794,"n":1519,"o":129.14,"t":"2025-10-29T04:00:00Z","v":120043,"vw":129.063653},{"c":127.23,"h":128.84,"l":127.23,"n":1401,"o":127.77,"t":"2025-10-30T04:00:00Z","v":144732,"vw":128.036186},{"c":127.83,"h":128.2383,"l":126.68,"n":1187,"o":127.39,"t":"2025-10-31T04:00:00Z","v":114478,"vw":127.639952},{"c":128.14,"h":128.14,"l":126.51,"n":1521,"o":127.77,"t":"2025-11-03T05:00:00Z","v":209444,"vw":127.588734},{"c":127.15,"h":127.545,"l":126.545,"n":1662,"o":126.63,"t":"2025-11-04T05:00:00Z","v":103431,"vw":127.14492},{"c":127.96,"h":128.77,"l":127.07,"n":1362,"o":127.07,"t":"2025-11-05T05:00:00Z","v":98140,"vw":128.110623},{"c":126.85,"h":128.5,"l":126.538,"n":1195,"o":127.97,"t":"2025-11-06T05:00:00Z","v":83644,"vw":127.07601},{"c":128.35,"h":128.35,"l":126.01,"n":1341,"o":126.01,"t":"2025-11-07T05:00:00Z","v":85018,"vw":127.329177},{"c":128.74,"h":129.3388,"l":127.985,"n":1533,"o":129.24,"t":"2025-11-10T05:00:00Z","v":113906,"vw":128.82713},{"c":129.1,"h":129.58,"l":128.485,"n":1146,"o":128.74,"t":"2025-11-11T05:00:00Z","v":65737,"vw":129.124586},{"c":129.66,"h":130.25,"l":129.41,"n":1228,"o":129.41,"t":"2025-11-12T05:00:00Z","v":80761,"vw":129.682996},{"c":127.8,"h":129.67,"l":127.505,"n":1869,"o":129.1,"t":"2025-11-13T05:00:00Z","v":164193,"vw":128.292219},{"c":127.51,"h":127.9521,"l":126.565,"n":1395,"o":126.66,"t":"2025-11-14T05:00:00Z","v":90461,"vw":127.394863},{"c":124.91,"h":127.3735,"l":124.68,"n":1752,"o":127.28,"t":"2025-11-17T05:00:00Z","v":145947,"vw":125.736914},{"c":125.65,"h":126.205,"l":124.04,"n":2460,"o":124.32,"t":"2025-11-18T05:00:00Z","v":253754,"vw":125.506781},{"c":125.52,"h":126.295,"l":124.8913,"n":2064,"o":125.7,"t":"2025-11-19T05:00:00Z","v":135681,"vw":125.492076},{"c":123.92,"h":127.5751,"l":123.89,"n":1683,"o":126.86,"t":"2025-11-20T05:00:00Z","v":104308,"vw":124.896968},{"c":127.29,"h":127.9,"l":124.42,"n":1830,"o":124.42,"t":"2025-11-21T05:00:00Z","v":297948,"vw":127.075161},{"c":128.28,"h":128.75,"l":127.005,"n":2265,"o":127.34,"t":"2025-11-24T05:00:00Z","v":202625,"vw":128.296053},{"c":130.75,"h":130.93,"l":128.57,"n":1884,"o":128.57,"t":"2025-11-25T05:00:00Z","v":158663,"vw":130.574255},{"c":131.48,"h":132.33,"l":130.6686,"n":1632,"o":130.8,"t":"2025-11-26T05:00:00Z","v":107380,"vw":131.920632},{"c":131.99,"h":132.2056,"l":131.475,"n":720,"o":131.73,"t":"2025-11-28T05:00:00Z","v":45826,"vw":131.856833},{"c":131.52,"h":132.42,"l":130.825,"n":1669,"o":130.88,"t":"2025-12-01T05:00:00Z","v":128697,"vw":131.837842},{"c":130.7,"h":132.14,"l":130.7,"n":1511,"o":131.83,"t":"2025-12-02T05:00:00Z","v":193954,"vw":131.040852},{"c":132.02,"h":132.276,"l":130.91,"n":1389,"o":130.91,"t":"2025-12-03T05:00:00Z","v":93783,"vw":131.988996},{"c":132.27,"h":132.6888,"l":131.86,"n":1364,"o":131.86,"t":"2025-12-04T05:00:00Z","v":81523,"vw":132.363441},{"c":132.3,"h":133.12,"l":132.265,"n":1054,"o":132.42,"t":"2025-12-05T05:00:00Z","v":64352,"vw":132.663805},{"c":131.73,"h":132.48,"l":131.64,"n":1331,"o":132.46,"t":"2025-12-08T05:00:00Z","v":127352,"vw":131.90846},{"c":131.68,"h":132.79,"l":131.56,"n":1841,"o":131.56,"t":"2025-12-09T05:00:00Z","v":151270,"vw":132.23314},{"c":134.53,"h":134.86,"l":131.84,"n":1645,"o":131.84,"t":"2025-12-10T05:00:00Z","v":161592,"vw":133.653464},{"c":135.77,"h":135.98,"l":134.58,"n":1600,"o":134.58,"t":"2025-12-11T05:00:00Z","v":171424,"vw":135.760477},{"c":134.44,"h":136.1977,"l":134.05,"n":1439,"o":136,"t":"2025-12-12T05:00:00Z","v":84517,"vw":134.616032},{"c":134.28,"h":135.22,"l":133.67,"n":1628,"o":135.22,"t":"2025-12-15T05:00:00Z","v":152330,"vw":134.21251},{"c":132.47,"h":133.745,"l":131.85,"n":1624,"o":133.59,"t":"2025-12-16T05:00:00Z","v":98923,"vw":132.476541},{"c":132.33,"h":133.707,"l":132.1,"n":1697,"o":132.69,"t":"2025-12-17T05:00:00Z","v":136784,"vw":132.435319},{"c":132.57,"h":133.95,"l":132.3501,"n":1782,"o":133.29,"t":"2025-12-18T05:00:00Z","v":156164,"vw":133.080233},{"c":133.12,"h":133.55,"l":132.81,"n":1362,"o":132.81,"t":"2025-12-19T05:00:00Z","v":135174,"vw":133.196687},{"c":134.04,"h":134.47,"l":133.69,"n":1749,"o":133.69,"t":"2025-12-22T05:00:00Z","v":137920,"vw":134.121682},{"c":133.44,"h":134.25,"l":133.225,"n":1921,"o":133.76,"t":"2025-12-23T05:00:00Z","v":108872,"vw":133.523075},{"c":133.74,"h":134.05,"l":133.365,"n":676,"o":133.49,"t":"2025-12-24T05:00:00Z","v":48189,"vw":133.722886},{"c":133.73,"h":133.8,"l":133.23,"n":1104,"o":133.75,"t":"2025-12-26T05:00:00Z","v":79477,"vw":133.549488},{"c":133.18,"h":134.0999,"l":132.88,"n":1242,"o":133.64,"t":"2025-12-29T05:00:00Z","v":109536,"vw":133.149591},{"c":132.84,"h":133.24,"l":132.81,"n":1923,"o":133.15,"t":"2025-12-30T05:00:00Z","v":147296,"vw":132.983653},{"c":131.59,"h":132.67,"l":131.51,"n":1712,"o":132.67,"t":"2025-12-31T05:00:00Z","v":89157,"vw":132.071569},{"c":133.07,"h":133.4919,"l":131.1568,"n":1972,"o":131.82,"t":"2026-01-02T05:00:00Z","v":154250,"vw":132.48605},{"c":134.91,"h":135.58,"l":133.12,"n":1832,"o":133.12,"t":"2026-01-05T05:00:00Z","v":194831,"vw":134.754327},{"c":136.44,"h":136.65,"l":134.5035,"n":2122,"o":134.63,"t":"2026-01-06T05:00:00Z","v":273403,"vw":135.900058},{"c":135.03,"h":136.57,"l":134.81,"n":2202,"o":136.57,"t":"2026-01-07T05:00:00Z","v":153775,"vw":135.318789},{"c":136.94,"h":137.56,"l":134.4,"n":1536,"o":134.4,"t":"2026-01-08T05:00:00Z","v":120129,"vw":136.747411},{"c":137.87,"h":138.25,"l":136.685,"n":1488,"o":137.57,"t":"2026-01-09T05:00:00Z","v":83326,"vw":137.77446},{"c":137.48,"h":137.79,"l":136.7623,"n":1970,"o":137,"t":"2026-01-12T05:00:00Z","v":180775,"vw":137.36957},{"c":137.31,"h":138.1609,"l":136.95,"n":2090,"o":137.85,"t":"2026-01-13T05:00:00Z","v":171251,"vw":137.479257},{"c":137.97,"h":138.38,"l":137.17,"n":1911,"o":137.17,"t":"2026-01-14T05:00:00Z","v":270575,"vw":138.078782},{"c":139.29,"h":139.59,"l":138.21,"n":2355,"o":138.39,"t":"2026-01-15T05:00:00Z","v":138178,"vw":139.310751},{"c":138.8,"h":139.18,"l":138.49,"n":1537,"o":139.17,"t":"2026-01-16T05:00:00Z","v":101071,"vw":138.792327},{"c":136.44,"h":137.78,"l":136.1101,"n":2347,"o":137,"t":"2026-01-20T05:00:00Z","v":209639,"vw":136.717124},{"c":139.65,"h":140.15,"l":137.41,"n":3406,"o":137.41,"t":"2026-01-21T05:00:00Z","v":318551,"vw":138.953739},{"c":139.45,"h":140.895,"l":139.22,"n":2506,"o":140.12,"t":"2026-01-22T05:00:00Z","v":150315,"vw":139.995726},{"c":138.09,"h":139.34,"l":137.64,"n":1587,"o":139.34,"t":"2026-01-23T05:00:00Z","v":107286,"vw":138.096269},{"c":137.84,"h":138.58,"l":137.33,"n":1552,"o":138.49,"t":"2026-01-26T05:00:00Z","v":119834,"vw":137.863257},{"c":137.62,"h":137.81,"l":137.05,"n":1819,"o":137.77,"t":"2026-01-27T05:00:00Z","v":138928,"vw":137.469559},{"c":136.92,"h":138.08,"l":136.705,"n":2357,"o":137.67,"t":"2026-01-28T05:00:00Z","v":184725,"vw":137.276104},{"c":137.54,"h":137.77,"l":136.14,"n":1719,"o":137.75,"t":"2026-01-29T05:00:00Z","v":116316,"vw":137.011174},{"c":136.86,"h":137.35,"l":135.75,"n":1737,"o":136.86,"t":"2026-01-30T05:00:00Z","v":118941,"vw":136.566341},{"c":137.77,"h":138.266,"l":136.37,"n":1646,"o":136.37,"t":"2026-02-02T05:00:00Z","v":162569,"vw":137.704993},{"c":138.42,"h":139.6,"l":137.1894,"n":2763,"o":137.63,"t":"2026-02-03T05:00:00Z","v":238077,"vw":137.966832},{"c":141.35,"h":141.73,"l":139.24,"n":1764,"o":139.24,"t":"2026-02-04T05:00:00Z","v":127313,"vw":140.857849},{"c":140.01,"h":141.36,"l":139.67,"n":1979,"o":140.47,"t":"2026-02-05T05:00:00Z","v":142126,"vw":140.357732},{"c":143.73,"h":144.04,"l":141.52,"n":2103,"o":141.52,"t":"2026-02-06T05:00:00Z","v":194659,"vw":143.511637},{"c":143.07,"h":143.38,"l":142.44,"n":2371,"o":143.17,"t":"2026-02-09T05:00:00Z","v":198656,"vw":143.169554},{"c":143.25,"h":143.88,"l":143.09,"n":1329,"o":143.09,"t":"2026-02-10T05:00:00Z","v":76073,"vw":143.456697},{"c":143.04,"h":144.47,"l":142.59,"n":1452,"o":143.76,"t":"2026-02-11T05:00:00Z","v":95845,"vw":143.070755},{"c":141.05,"h":144.76,"l":139.92,"n":2903,"o":143.87,"t":"2026-02-12T05:00:00Z","v":195678,"vw":141.577241},{"c":142.2,"h":142.79,"l":140.59,"n":1523,"o":141.04,"t":"2026-02-13T05:00:00Z","v":101460,"vw":142.064369},{"c":142.09,"h":143.23,"l":140.8,"n":1868,"o":142.29,"t":"2026-02-17T05:00:00Z","v":136905,"vw":141.959451},{"c":142.63,"h":143.355,"l":141.55,"n":1281,"o":141.94,"t":"2026-02-18T05:00:00Z","v":81771,"vw":142.796184},{"c":142.03,"h":142.695,"l":141.206,"n":1278,"o":142.08,"t":"2026-02-19T05:00:00Z","v":141812,"vw":141.873199},{"c":142.7,"h":143.26,"l":141.19,"n":2051,"o":141.7,"t":"2026-02-20T05:00:00Z","v":175130,"vw":142.086629},{"c":139.9,"h":142.8,"l":139.095,"n":3294,"o":142.13,"t":"2026-02-23T05:00:00Z","v":343687,"vw":139.793947},{"c":140.78,"h":141.19,"l":139.79,"n":1374,"o":139.88,"t":"2026-02-24T05:00:00Z","v":99100,"vw":140.706604},{"c":140.59,"h":141.5,"l":139.32,"n":1655,"o":141.5,"t":"2026-02-25T05:00:00Z","v":103453,"vw":140.237705},{"c":141.77,"h":141.97,"l":140.32,"n":1604,"o":141.01,"t":"2026-02-26T05:00:00Z","v":118787,"vw":141.243028},{"c":140.15,"h":140.39,"l":139.22,"n":1497,"o":140.3,"t":"2026-02-27T05:00:00Z","v":82521,"vw":139.74836},{"c":140.6,"h":140.97,"l":138.25,"n":2276,"o":138.62,"t":"2026-03-02T05:00:00Z","v":153974,"vw":140.078921},{"c":138.74,"h":139.37,"l":135.565,"n":4373,"o":137.79,"t":"2026-03-03T05:00:00Z","v":473399,"vw":138.349449},{"c":138.73,"h":139.18,"l":137.89,"n":1500,"o":139.18,"t":"2026-03-04T05:00:00Z","v":212322,"vw":138.806221},{"c":137.19,"h":138.8186,"l":136.34,"n":2423,"o":137.92,"t":"2026-03-05T05:00:00Z","v":164950,"vw":137.429877},{"c":134.1,"h":135.08,"l":133.02,"n":3808,"o":135.02,"t":"2026-03-06T05:00:00Z","v":265238,"vw":134.135551},{"c":134.25,"h":134.65,"l":130.435,"n":2381,"o":132.83,"t":"2026-03-09T04:00:00Z","v":242550,"vw":132.887223},{"c":133.24,"h":135.38,"l":133.1,"n":2122,"o":133.9,"t":"2026-03-10T04:00:00Z","v":164852,"vw":134.161341},{"c":132.96,"h":133.49,"l":132,"n":1584,"o":132.89,"t":"2026-03-11T04:00:00Z","v":113084,"vw":132.678797},{"c":130.9,"h":132.23,"l":130.77,"n":2527,"o":131.58,"t":"2026-03-12T04:00:00Z","v":179351,"vw":131.59872},{"c":130.77,"h":132.235,"l":130.55,"n":2300,"o":131.58,"t":"2026-03-13T04:00:00Z","v":196450,"vw":130.98493},{"c":131.43,"h":132.76,"l":131.42,"n":2129,"o":131.91,"t":"2026-03-16T04:00:00Z","v":195360,"vw":131.89862},{"c":132.04,"h":133.008,"l":131.91,"n":1252,"o":132.01,"t":"2026-03-17T04:00:00Z","v":96626,"vw":132.314174},{"c":130.5,"h":131.96,"l":130.45,"n":1494,"o":131.35,"t":"2026-03-18T04:00:00Z","v":87856,"vw":131.322437},{"c":130.33,"h":131.01,"l":128.935,"n":2146,"o":129.32,"t":"2026-03-19T04:00:00Z","v":183425,"vw":129.814766},{"c":128.08,"h":130.41,"l":127.47,"n":2756,"o":129.94,"t":"2026-03-20T04:00:00Z","v":259147,"vw":129.094237},{"c":130.55,"h":132.44,"l":130.07,"n":2651,"o":130.46,"t":"2026-03-23T04:00:00Z","v":283335,"vw":131.408411},{"c":131.57,"h":132.44,"l":129.32,"n":2707,"o":129.57,"t":"2026-03-24T04:00:00Z","v":304131,"vw":131.322813},{"c":132.51,"h":133.23,"l":130.95,"n":2487,"o":132.64,"t":"2026-03-25T04:00:00Z","v":255944,"vw":132.196928},{"c":131.69,"h":133.24,"l":131.46,"n":2289,"o":131.46,"t":"2026-03-26T04:00:00Z","v":178529,"vw":132.09406},{"c":129.55,"h":131.27,"l":129.35,"n":2062,"o":131.07,"t":"2026-03-27T04:00:00Z","v":191353,"vw":130.428089},{"c":129.41,"h":131.02,"l":129.01,"n":2568,"o":130.78,"t":"2026-03-30T04:00:00Z","v":277477,"vw":129.896124},{"c":132.5,"h":133.315,"l":130.32,"n":2524,"o":130.92,"t":"2026-03-31T04:00:00Z","v":201183,"vw":131.737308},{"c":133.15,"h":133.77,"l":132.78,"n":1762,"o":132.78,"t":"2026-04-01T04:00:00Z","v":132752,"vw":133.244205},{"c":133.29,"h":134.22,"l":131.17,"n":1866,"o":131.71,"t":"2026-04-02T04:00:00Z","v":143737,"vw":132.886347},{"c":134.03,"h":134.08,"l":132.59,"n":1754,"o":132.96,"t":"2026-04-06T04:00:00Z","v":106156,"vw":133.5225},{"c":134.23,"h":134.75,"l":133.53,"n":2235,"o":133.58,"t":"2026-04-07T04:00:00Z","v":140102,"vw":134.082516},{"c":137.61,"h":138.1,"l":136.86,"n":3232,"o":137.07,"t":"2026-04-08T04:00:00Z","v":558317,"vw":137.42134},{"c":138.19,"h":138.6,"l":136.885,"n":2249,"o":137,"t":"2026-04-09T04:00:00Z","v":200777,"vw":138.079735},{"c":137.58,"h":138.38,"l":137.39,"n":1315,"o":138.38,"t":"2026-04-10T04:00:00Z","v":91267,"vw":137.705396},{"c":138.73,"h":138.73,"l":136.83,"n":1393,"o":137.18,"t":"2026-04-13T04:00:00Z","v":162458,"vw":137.522044},{"c":138.94,"h":139.41,"l":138.16,"n":1535,"o":138.77,"t":"2026-04-14T04:00:00Z","v":101500,"vw":139.036176},{"c":138.44,"h":138.82,"l":138.04,"n":1217,"o":138.82,"t":"2026-04-15T04:00:00Z","v":76495,"vw":138.452457},{"c":138.92,"h":139.325,"l":138.36,"n":1374,"o":138.84,"t":"2026-04-16T04:00:00Z","v":86480,"vw":138.895447},{"c":141.47,"h":142.3,"l":139.84,"n":1268,"o":139.84,"t":"2026-04-17T04:00:00Z","v":95941,"vw":141.604278},{"c":142.32,"h":142.5,"l":141.01,"n":1284,"o":141.01,"t":"2026-04-20T04:00:00Z","v":93488,"vw":142.142944},{"c":141.66,"h":143.7299,"l":141.415,"n":1551,"o":142.77,"t":"2026-04-21T04:00:00Z","v":96233,"vw":142.05263},{"c":141.1,"h":142.98,"l":140.79,"n":1127,"o":142.98,"t":"2026-04-22T04:00:00Z","v":56686,"vw":141.355874},{"c":141.42,"h":141.92,"l":140.23,"n":1365,"o":141.38,"t":"2026-04-23T04:00:00Z","v":104584,"vw":141.452974},{"c":141.31,"h":141.95,"l":141.09,"n":1133,"o":141.65,"t":"2026-04-24T04:00:00Z","v":61652,"vw":141.478768},{"c":141.74,"h":142.625,"l":141.34,"n":1914,"o":141.34,"t":"2026-04-27T04:00:00Z","v":157651,"vw":141.785352},{"c":141.08,"h":142.59,"l":140.64,"n":2006,"o":142.12,"t":"2026-04-28T04:00:00Z","v":180429,"vw":141.09012},{"c":140.04,"h":141.47,"l":139.57,"n":1445,"o":141.29,"t":"2026-04-29T04:00:00Z","v":73644,"vw":140.405188},{"c":142.31,"h":142.61,"l":140.21,"n":1088,"o":140.21,"t":"2026-04-30T04:00:00Z","v":101385,"vw":141.814836},{"c":141.84,"h":142.65,"l":141.685,"n":2273,"o":142.65,"t":"2026-05-01T04:00:00Z","v":151561,"vw":142.098077},{"c":140.34,"h":141.9,"l":139.89,"n":2195,"o":141.3,"t":"2026-05-04T04:00:00Z","v":122371,"vw":140.423829},{"c":141.78,"h":142.19,"l":140.5,"n":1465,"o":140.81,"t":"2026-05-05T04:00:00Z","v":161461,"vw":141.798817},{"c":143.17,"h":143.78,"l":142.83,"n":1589,"o":142.86,"t":"2026-05-06T04:00:00Z","v":111982,"vw":143.263052},{"c":141.34,"h":143.28,"l":141.29,"n":1981,"o":143.25,"t":"2026-05-07T04:00:00Z","v":148523,"vw":142.177735},{"c":141.76,"h":142.2615,"l":141.345,"n":1075,"o":142.1,"t":"2026-05-08T04:00:00Z","v":64923,"vw":141.863302},{"c":140.58,"h":142.08,"l":140.52,"n":1536,"o":142.08,"t":"2026-05-11T04:00:00Z","v":120814,"vw":140.945165},{"c":139.92,"h":140.9,"l":138.78,"n":1648,"o":140.9,"t":"2026-05-12T04:00:00Z","v":134420,"vw":139.711925},{"c":139.26,"h":140.14,"l":138.7101,"n":1267,"o":140.14,"t":"2026-05-13T04:00:00Z","v":82383,"vw":139.194335},{"c":139.84,"h":140.755,"l":139.52,"n":1946,"o":139.92,"t":"2026-05-14T04:00:00Z","v":179648,"vw":140.276197},{"c":137.92,"h":139.26,"l":137.75,"n":1880,"o":139.26,"t":"2026-05-15T04:00:00Z","v":177404,"vw":137.969136},{"c":138.55,"h":139.52,"l":138,"n":2195,"o":138.43,"t":"2026-05-18T04:00:00Z","v":137767,"vw":138.78491},{"c":137.35,"h":138.18,"l":136.8,"n":2488,"o":138.18,"t":"2026-05-19T04:00:00Z","v":283034,"vw":137.668593},{"c":139.68,"h":139.87,"l":136.95,"n":1561,"o":137.9,"t":"2026-05-20T04:00:00Z","v":303284,"vw":139.344095},{"c":139.88,"h":140.3,"l":137.85,"n":1780,"o":139.07,"t":"2026-05-21T04:00:00Z","v":133858,"vw":139.33265},{"c":140.95,"h":141.11,"l":140.22,"n":1475,"o":140.33,"t":"2026-05-22T04:00:00Z","v":89837,"vw":140.727629},{"c":142.42,"h":142.5891,"l":141.56,"n":1511,"o":141.56,"t":"2026-05-26T04:00:00Z","v":113832,"vw":142.16884},{"c":142.27,"h":143.2791,"l":142.25,"n":1685,"o":142.74,"t":"2026-05-27T04:00:00Z","v":104578,"vw":142.567863},{"c":142.36,"h":142.69,"l":141.2584,"n":1699,"o":142.06,"t":"2026-05-28T04:00:00Z","v":197165,"vw":142.389896},{"c":142.22,"h":142.8,"l":142.16,"n":1279,"o":142.23,"t":"2026-05-29T04:00:00Z","v":92886,"vw":142.513383},{"c":141.78,"h":142.185,"l":141.1,"n":1815,"o":141.62,"t":"2026-06-01T04:00:00Z","v":121363,"vw":141.686046},{"c":143.4,"h":143.595,"l":141.8,"n":1787,"o":141.8,"t":"2026-06-02T04:00:00Z","v":100452,"vw":143.190573},{"c":142.89,"h":143.27,"l":142.629,"n":1672,"o":142.83,"t":"2026-06-03T04:00:00Z","v":308317,"vw":142.967198},{"c":143.53,"h":144.09,"l":143.37,"n":1882,"o":143.37,"t":"2026-06-04T04:00:00Z","v":138925,"vw":143.60256},{"c":141.94,"h":143.35,"l":141.57,"n":2056,"o":142.92,"t":"2026-06-05T04:00:00Z","v":129640,"vw":142.237248},{"c":142.51,"h":143.46,"l":142.44,"n":1686,"o":142.51,"t":"2026-06-08T04:00:00Z","v":140179,"vw":142.854544},{"c":144.19,"h":145.23,"l":142.1,"n":2142,"o":143.5,"t":"2026-06-09T04:00:00Z","v":137306,"vw":143.56972},{"c":142.7,"h":145.3544,"l":142.69,"n":2273,"o":144.12,"t":"2026-06-10T04:00:00Z","v":215820,"vw":143.677757},{"c":145.49,"h":145.7,"l":143.2001,"n":3451,"o":143.69,"t":"2026-06-11T04:00:00Z","v":238712,"vw":144.762083},{"c":146.78,"h":147.35,"l":145.83,"n":1275,"o":146.18,"t":"2026-06-12T04:00:00Z","v":66984,"vw":146.72953},{"c":146.18,"h":147.99,"l":145.79,"n":1818,"o":147.52,"t":"2026-06-15T04:00:00Z","v":175927,"vw":146.603794},{"c":146.08,"h":147.37,"l":145.87,"n":1620,"o":146.31,"t":"2026-06-16T04:00:00Z","v":110117,"vw":146.316404},{"c":143.65,"h":146.86,"l":143.355,"n":2178,"o":145.81,"t":"2026-06-17T04:00:00Z","v":199088,"vw":145.647924},{"c":144.81,"h":145.35,"l":144.43,"n":1688,"o":144.86,"t":"2026-06-18T04:00:00Z","v":109189,"vw":144.932796},{"c":145.01,"h":145.865,"l":144.71,"n":1538,"o":144.97,"t":"2026-06-22T04:00:00Z","v":101907,"vw":145.324361},{"c":144.44,"h":145.34,"l":143.62,"n":1596,"o":143.75,"t":"2026-06-23T04:00:00Z","v":132819,"vw":144.965985},{"c":145.72,"h":146.34,"l":144.84,"n":4214,"o":144.84,"t":"2026-06-24T04:00:00Z","v":738779,"vw":145.679041},{"c":147.03,"h":148.11,"l":146.23,"n":2806,"o":146.63,"t":"2026-06-25T04:00:00Z","v":196220,"vw":147.021404},{"c":147.57,"h":147.57,"l":146.38,"n":3503,"o":146.65,"t":"2026-06-26T04:00:00Z","v":724274,"vw":147.432908},{"c":147.29,"h":147.385,"l":145.94,"n":3165,"o":147.04,"t":"2026-06-29T04:00:00Z","v":224112,"vw":146.704455},{"c":147.73,"h":147.9589,"l":146.92,"n":2165,"o":147.16,"t":"2026-06-30T04:00:00Z","v":154832,"vw":147.603796},{"c":146.78,"h":148.15,"l":146.46,"n":2637,"o":146.9,"t":"2026-07-01T04:00:00Z","v":244057,"vw":147.377111},{"c":146.76,"h":148.21,"l":145.5,"n":1433,"o":147.53,"t":"2026-07-02T04:00:00Z","v":74789,"vw":146.368563},{"c":147.01,"h":147.2,"l":146.36,"n":1783,"o":146.93,"t":"2026-07-06T04:00:00Z","v":324347,"vw":146.915747},{"c":146,"h":147.43,"l":145.89,"n":1941,"o":147.16,"t":"2026-07-07T04:00:00Z","v":133762,"vw":146.243266},{"c":144.26,"h":145.43,"l":143.48,"n":2510,"o":145.43,"t":"2026-07-08T04:00:00Z","v":184005,"vw":144.195148},{"c":145.75,"h":146.6,"l":144.805,"n":2682,"o":144.99,"t":"2026-07-09T04:00:00Z","v":177921,"vw":146.026209},{"c":146.47,"h":146.8,"l":145.73,"n":2282,"o":146.22,"t":"2026-07-10T04:00:00Z","v":186803,"vw":146.487982},{"c":146.39,"h":147.48,"l":146.25,"n":2840,"o":146.75,"t":"2026-07-13T04:00:00Z","v":218214,"vw":146.753566},{"c":146.78,"h":147.78,"l":146.31,"n":1980,"o":147.61,"t":"2026-07-14T04:00:00Z","v":120010,"vw":146.887999},{"c":147.16,"h":148.28,"l":146.92,"n":1969,"o":147.17,"t":"2026-07-15T04:00:00Z","v":158325,"vw":147.442615},{"c":149.29,"h":149.3,"l":146.85,"n":2020,"o":146.85,"t":"2026-07-16T04:00:00Z","v":122015,"vw":148.949146},{"c":148.17,"h":149.77,"l":147.78,"n":2104,"o":148.37,"t":"2026-07-17T04:00:00Z","v":122266,"vw":148.528854},{"c":146.59,"h":148.58,"l":146.59,"n":2540,"o":148.58,"t":"2026-07-20T04:00:00Z","v":192756,"vw":147.205667},{"c":147.46,"h":147.59,"l":146.3,"n":1968,"o":147.3,"t":"2026-07-21T04:00:00Z","v":160743,"vw":147.264391},{"c":147.79,"h":148.43,"l":147.63,"n":1696,"o":147.83,"t":"2026-07-22T04:00:00Z","v":181671,"vw":147.77333},{"c":146.75,"h":147.39,"l":146.1,"n":2716,"o":147.02,"t":"2026-07-23T04:00:00Z","v":148560,"vw":146.629755},{"c":148.2,"h":148.84,"l":147.12,"n":3146,"o":147.28,"t":"2026-07-24T04:00:00Z","v":194485,"vw":148.134414},{"c":148.53,"h":149.47,"l":147.91,"n":2688,"o":148.69,"t":"2026-07-27T04:00:00Z","v":189041,"vw":148.375495},{"c":149.62,"h":149.87,"l":148.6,"n":1916,"o":148.6,"t":"2026-07-28T04:00:00Z","v":99362,"vw":149.517233},{"c":147.97,"h":149.54,"l":147.78,"n":1855,"o":149.28,"t":"2026-07-29T04:00:00Z","v":95109,"vw":148.544101},{"c":148.22,"h":148.88,"l":146.8,"n":1991,"o":148.88,"t":"2026-07-30T04:00:00Z","v":154677,"vw":147.533361},{"c":147.84,"h":148.61,"l":146.84,"n":2149,"o":148.36,"t":"2026-07-31T04:00:00Z","v":141214,"vw":147.942289},{"c":149.32,"h":149.61,"l":148.06,"n":2875,"o":148.07,"t":"2026-08-03T04:00:00Z","v":219284,"vw":148.957708},{"c":151.38,"h":151.51,"l":148.93,"n":2559,"o":149.35,"t":"2026-08-04T04:00:00Z","v":196043,"vw":151.021601},{"c":150.27,"h":151.625,"l":150.27,"n":2320,"o":151.34,"t":"2026-08-05T04:00:00Z","v":498655,"vw":150.773729},{"c":149.26,"h":150.82,"l":149.26,"n":1798,"o":150.82,"t":"2026-08-06T04:00:00Z","v":142116,"vw":149.865279},{"c":150.42,"h":150.82,"l":149.38,"n":1802,"o":149.87,"t":"2026-08-07T04:00:00Z","v":112493,"vw":150.421713},{"c":149.85,"h":150.47,"l":149.61,"n":2067,"o":150.14,"t":"2026-08-10T04:00:00Z","v":134362,"vw":149.92473},{"c":150.33,"h":150.9499,"l":149.99,"n":1823,"o":149.99,"t":"2026-08-11T04:00:00Z","v":134293,"vw":150.578584},{"c":150.54,"h":150.85,"l":149.64,"n":2368,"o":150.82,"t":"2026-08-12T04:00:00Z","v":173256,"vw":150.32239},{"c":151.28,"h":151.43,"l":150.64,"n":1268,"o":151.05,"t":"2026-08-13T04:00:00Z","v":104750,"vw":151.080587},{"c":151.67,"h":151.81,"l":150.98,"n":1526,"o":151.25,"t":"2026-08-14T04:00:00Z","v":103491,"vw":151.502076},{"c":150.83,"h":151.28,"l":150.62,"n":1896,"o":151.28,"t":"2026-08-17T04:00:00Z","v":97142,"vw":150.878338},{"c":149.1,"h":150.61,"l":149.06,"n":1681,"o":150.53,"t":"2026-08-18T04:00:00Z","v":100820,"vw":149.723166},{"c":148.93,"h":150.57,"l":148.72,"n":2004,"o":150.12,"t":"2026-08-19T04:00:00Z","v":148039,"vw":149.347265},{"c":148.01,"h":149.05,"l":147.995,"n":1424,"o":148.3,"t":"2026-08-20T04:00:00Z","v":81436,"vw":148.294418},{"c":149.03,"h":149.125,"l":148.415,"n":1954,"o":148.8,"t":"2026-08-21T04:00:00Z","v":160933,"vw":148.861275},{"c":148.26,"h":149.28,"l":147.87,"n":1993,"o":148.87,"t":"2026-08-24T04:00:00Z","v":102636,"vw":148.320601},{"c":147.73,"h":148.56,"l":147.26,"n":1786,"o":148.56,"t":"2026-08-25T04:00:00Z","v":95298,"vw":147.657416},{"c":148.45,"h":149,"l":147.69,"n":1553,"o":147.69,"t":"2026-08-26T04:00:00Z","v":110583,"vw":148.587177},{"c":148.13,"h":148.392,"l":147.51,"n":1919,"o":148.2,"t":"2026-08-27T04:00:00Z","v":133013,"vw":148.158632},{"c":147.36,"h":149.165,"l":147.08,"n":1676,"o":148.52,"t":"2026-08-28T04:00:00Z","v":119389,"vw":147.775086},{"c":146.53,"h":147.41,"l":146.305,"n":1847,"o":147.4,"t":"2026-08-31T04:00:00Z","v":107539,"vw":146.621854},{"c":145.44,"h":146.565,"l":145.1,"n":2037,"o":146.07,"t":"2026-09-01T04:00:00Z","v":174161,"vw":145.522724},{"c":146.86,"h":147.195,"l":145.71,"n":1607,"o":145.73,"t":"2026-09-02T04:00:00Z","v":99630,"vw":146.856373},{"c":147.76,"h":147.88,"l":146.64,"n":1999,"o":147.5,"t":"2026-09-03T04:00:00Z","v":150811,"vw":147.559789},{"c":148.11,"h":148.59,"l":147.11,"n":1683,"o":147.11,"t":"2026-09-04T04:00:00Z","v":99623,"vw":148.014765},{"c":146.79,"h":148.28,"l":146.69,"n":1290,"o":148.16,"t":"2026-09-08T04:00:00Z","v":68636,"vw":147.467445},{"c":145.06,"h":146.55,"l":145.06,"n":1921,"o":146.55,"t":"2026-09-09T04:00:00Z","v":129369,"vw":145.327125},{"c":144.07,"h":144.81,"l":143.8001,"n":1982,"o":144.81,"t":"2026-09-10T04:00:00Z","v":190746,"vw":144.117109},{"c":145.21,"h":145.661,"l":144.63,"n":2089,"o":145.19,"t":"2026-09-11T04:00:00Z","v":170438,"vw":145.220221},{"c":144.38,"h":145.2,"l":144.27,"n":1767,"o":144.71,"t":"2026-09-14T04:00:00Z","v":213411,"vw":144.570671},{"c":143.4,"h":143.87,"l":143.235,"n":2111,"o":143.87,"t":"2026-09-15T04:00:00Z","v":163688,"vw":143.54203},{"c":141.98,"h":143.805,"l":140.62,"n":2479,"o":143.46,"t":"2026-09-16T04:00:00Z","v":205395,"vw":142.77761},{"c":142.43,"h":143.57,"l":142.4,"n":1949,"o":143.48,"t":"2026-09-17T04:00:00Z","v":224862,"vw":142.866126},{"c":141.52,"h":142.44,"l":141.25,"n":2004,"o":142.44,"t":"2026-09-18T04:00:00Z","v":187799,"vw":141.600908},{"c":141.5,"h":142.29,"l":141.37,"n":2925,"o":142.29,"t":"2026-09-21T04:00:00Z","v":265958,"vw":141.769519},{"c":141.6,"h":142.58,"l":141.3901,"n":2010,"o":142.33,"t":"2026-09-22T04:00:00Z","v":169754,"vw":141.803613},{"c":140.63,"h":141.8699,"l":140.63,"n":1774,"o":141.23,"t":"2026-09-23T04:00:00Z","v":126539,"vw":141.27653},{"c":139.72,"h":140.595,"l":139.345,"n":2768,"o":140.52,"t":"2026-09-24T04:00:00Z","v":233615,"vw":139.946589},{"c":140.49,"h":140.805,"l":139.505,"n":1843,"o":139.98,"t":"2026-09-25T04:00:00Z","v":118253,"vw":140.381402},{"c":139.52,"h":140.17,"l":138.95,"n":2336,"o":139.98,"t":"2026-09-28T04:00:00Z","v":196212,"vw":139.672838},{"c":138.93,"h":139.69,"l":138.345,"n":1841,"o":139.54,"t":"2026-09-29T04:00:00Z","v":143612,"vw":138.735922},{"c":137.71,"h":139.385,"l":137.71,"n":2429,"o":139.36,"t":"2026-09-30T04:00:00Z","v":251142,"vw":138.179389},{"c":139.06,"h":139.27,"l":136.73,"n":3383,"o":137.58,"t":"2026-10-01T04:00:00Z","v":625505,"vw":138.601356},{"c":140.52,"h":141.13,"l":140.17,"n":2867,"o":140.29,"t":"2026-10-02T04:00:00Z","v":242102,"vw":140.69142},{"c":140.76,"h":141.84,"l":139.5,"n":2354,"o":140.51,"t":"2026-10-05T04:00:00Z","v":494812,"vw":141.220139},{"c":141.26,"h":141.9201,"l":141.09,"n":2652,"o":141.4,"t":"2026-10-06T04:00:00Z","v":202088,"vw":141.345894},{"c":139.15,"h":140.2,"l":138.4984,"n":2774,"o":140.2,"t":"2026-10-07T04:00:00Z","v":189134,"vw":139.141109},{"c":140.2,"h":140.4401,"l":138.6463,"n":2600,"o":138.75,"t":"2026-10-08T04:00:00Z","v":206198,"vw":139.672838},{"c":140.37,"h":140.66,"l":140,"n":1457,"o":140.48,"t":"2026-10-09T04:00:00Z","v":85477,"vw":140.389156},{"c":140.44,"h":140.97,"l":140.1499,"n":1446,"o":140.35,"t":"2026-10-12T04:00:00Z","v":176579,"vw":140.699256},{"c":141.12,"h":141.5999,"l":140.11,"n":2957,"o":140.98,"t":"2026-10-13T04:00:00Z","v":199256,"vw":140.937653},{"c":139.92,"h":140.54,"l":139.12,"n":2134,"o":140.33,"t":"2026-10-14T04:00:00Z","v":188671,"vw":139.64531},{"c":141.62,"h":141.72,"l":140.2,"n":8912,"o":140.39,"t":"2026-10-15T04:00:00Z","v":499352,"vw":141.398867},{"c":141.41,"h":143.108,"l":140.94,"n":2386,"o":142.17,"t":"2026-10-16T04:00:00Z","v":234427,"vw":141.436199},{"c":141.04,"h":141.87,"l":140.89,"n":1991,"o":141.87,"t":"2026-10-19T04:00:00Z","v":197121,"vw":141.183547},{"c":142.81,"h":143.065,"l":141.08,"n":2882,"o":141.08,"t":"2026-10-20T04:00:00Z","v":259043,"vw":142.624568},{"c":143.07,"h":143.69,"l":142.541,"n":1705,"o":143.57,"t":"2026-10-21T04:00:00Z","v":129962,"vw":143.123356},{"c":143.96,"h":143.98,"l":142.16,"n":1526,"o":142.16,"t":"2026-10-22T04:00:00Z","v":126618,"vw":143.376872}],"volatilityBars":[{"c":142.42,"h":142.42,"l":142.42,"n":2,"o":142.42,"t":"2026-09-22T13:15:00Z","v":147,"vw":142.42},{"c":142.32,"h":142.3399,"l":141.93,"n":82,"o":142.33,"t":"2026-09-22T13:30:00Z","v":11332,"vw":142.160807},{"c":142.13,"h":142.215,"l":142.05,"n":18,"o":142.215,"t":"2026-09-22T13:45:00Z","v":2178,"vw":142.147858},{"c":142.58,"h":142.58,"l":142.39,"n":21,"o":142.48,"t":"2026-09-22T14:00:00Z","v":1320,"vw":142.429189},{"c":142.2455,"h":142.44,"l":142.16,"n":13,"o":142.44,"t":"2026-09-22T14:15:00Z","v":884,"vw":142.278892},{"c":142.01,"h":142.02,"l":141.89,"n":31,"o":141.9801,"t":"2026-09-22T14:30:00Z","v":3687,"vw":141.946934},{"c":141.72,"h":141.73,"l":141.48,"n":67,"o":141.72,"t":"2026-09-22T14:45:00Z","v":7168,"vw":141.553817},{"c":141.74,"h":141.775,"l":141.71,"n":20,"o":141.74,"t":"2026-09-22T15:00:00Z","v":2560,"vw":141.761262},{"c":141.68,"h":141.68,"l":141.59,"n":10,"o":141.63,"t":"2026-09-22T15:15:00Z","v":2046,"vw":141.616432},{"c":141.47,"h":141.47,"l":141.3901,"n":41,"o":141.415,"t":"2026-09-22T15:30:00Z","v":6013,"vw":141.429674},{"c":141.6596,"h":141.6596,"l":141.47,"n":20,"o":141.47,"t":"2026-09-22T15:45:00Z","v":1382,"vw":141.509455},{"c":141.87,"h":141.89,"l":141.7923,"n":24,"o":141.7923,"t":"2026-09-22T16:00:00Z","v":1825,"vw":141.858116},{"c":141.845,"h":141.88,"l":141.78,"n":26,"o":141.88,"t":"2026-09-22T16:15:00Z","v":2372,"vw":141.809736},{"c":142,"h":142.02,"l":141.96,"n":13,"o":141.96,"t":"2026-09-22T16:30:00Z","v":1321,"vw":141.973249},{"c":142.09,"h":142.13,"l":141.95,"n":39,"o":141.9899,"t":"2026-09-22T16:45:00Z","v":3352,"vw":142.06046},{"c":141.83,"h":142.08,"l":141.79,"n":55,"o":142.08,"t":"2026-09-22T17:00:00Z","v":4532,"vw":141.906086},{"c":141.88,"h":141.88,"l":141.795,"n":38,"o":141.83,"t":"2026-09-22T17:15:00Z","v":2276,"vw":141.83394},{"c":141.97,"h":141.975,"l":141.91,"n":49,"o":141.925,"t":"2026-09-22T17:30:00Z","v":3074,"vw":141.949967},{"c":142.17,"h":142.17,"l":141.9899,"n":67,"o":142.025,"t":"2026-09-22T17:45:00Z","v":5028,"vw":142.044512},{"c":142.05,"h":142.26,"l":142.0401,"n":67,"o":142.1314,"t":"2026-09-22T18:00:00Z","v":4401,"vw":142.168377},{"c":141.94,"h":142.06,"l":141.94,"n":50,"o":141.99,"t":"2026-09-22T18:15:00Z","v":5236,"vw":141.964518},{"c":141.785,"h":141.9639,"l":141.785,"n":77,"o":141.95,"t":"2026-09-22T18:30:00Z","v":5362,"vw":141.864725},{"c":141.84,"h":141.85,"l":141.81,"n":42,"o":141.81,"t":"2026-09-22T18:45:00Z","v":2906,"vw":141.821491},{"c":141.78,"h":141.875,"l":141.735,"n":89,"o":141.86,"t":"2026-09-22T19:00:00Z","v":15490,"vw":141.840376},{"c":141.77,"h":141.815,"l":141.7699,"n":117,"o":141.77,"t":"2026-09-22T19:15:00Z","v":8156,"vw":141.796427},{"c":141.89,"h":141.97,"l":141.735,"n":171,"o":141.77,"t":"2026-09-22T19:30:00Z","v":15036,"vw":141.873351},{"c":141.57,"h":141.97,"l":141.53,"n":193,"o":141.92,"t":"2026-09-22T19:45:00Z","v":29493,"vw":141.599159},{"c":141.6,"h":141.6,"l":141.6,"n":6,"o":141.6,"t":"2026-09-22T20:00:00Z","v":12144,"vw":141.6},{"c":140.51,"h":141.95,"l":140.51,"n":15,"o":141.95,"t":"2026-09-23T12:00:00Z","v":515,"vw":141.109526},{"c":141.225,"h":141.34,"l":141.06,"n":36,"o":141.23,"t":"2026-09-23T13:30:00Z","v":4669,"vw":141.217457},{"c":141.08,"h":141.1303,"l":140.8901,"n":18,"o":141.1303,"t":"2026-09-23T13:45:00Z","v":2165,"vw":140.96131},{"c":141.59,"h":141.59,"l":141.13,"n":49,"o":141.2,"t":"2026-09-23T14:00:00Z","v":3931,"vw":141.348203},{"c":141.38,"h":141.7788,"l":141.27,"n":76,"o":141.66,"t":"2026-09-23T14:15:00Z","v":6289,"vw":141.592853},{"c":141.35,"h":141.61,"l":141.27,"n":98,"o":141.43,"t":"2026-09-23T14:30:00Z","v":7369,"vw":141.402946},{"c":141.51,"h":141.51,"l":141.23,"n":189,"o":141.25,"t":"2026-09-23T14:45:00Z","v":12921,"vw":141.344075},{"c":141.78,"h":141.78,"l":141.45,"n":50,"o":141.45,"t":"2026-09-23T15:00:00Z","v":4995,"vw":141.725172},{"c":141.82,"h":141.8699,"l":141.7,"n":35,"o":141.81,"t":"2026-09-23T15:15:00Z","v":4970,"vw":141.814134},{"c":141.63,"h":141.7729,"l":141.63,"n":39,"o":141.7005,"t":"2026-09-23T15:30:00Z","v":3308,"vw":141.670975},{"c":141.7351,"h":141.7351,"l":141.67,"n":10,"o":141.69,"t":"2026-09-23T15:45:00Z","v":436,"vw":141.707272},{"c":141.74,"h":141.74,"l":141.66,"n":29,"o":141.73,"t":"2026-09-23T16:00:00Z","v":4997,"vw":141.690224},{"c":141.77,"h":141.7799,"l":141.72,"n":33,"o":141.72,"t":"2026-09-23T16:15:00Z","v":2651,"vw":141.754265},{"c":141.7,"h":141.7899,"l":141.67,"n":22,"o":141.7899,"t":"2026-09-23T16:30:00Z","v":2086,"vw":141.711671},{"c":141.44,"h":141.72,"l":141.415,"n":21,"o":141.72,"t":"2026-09-23T16:45:00Z","v":1733,"vw":141.607775},{"c":141.305,"h":141.42,"l":141.225,"n":29,"o":141.42,"t":"2026-09-23T17:00:00Z","v":1954,"vw":141.31655},{"c":141.43,"h":141.45,"l":141.32,"n":25,"o":141.32,"t":"2026-09-23T17:15:00Z","v":2509,"vw":141.43053},{"c":141.395,"h":141.42,"l":141.26,"n":39,"o":141.42,"t":"2026-09-23T17:30:00Z","v":2777,"vw":141.332939},{"c":141.63,"h":141.63,"l":141.48,"n":20,"o":141.53,"t":"2026-09-23T17:45:00Z","v":1371,"vw":141.567379},{"c":141.45,"h":141.5,"l":141.45,"n":14,"o":141.46,"t":"2026-09-23T18:00:00Z","v":817,"vw":141.47},{"c":141.39,"h":141.395,"l":141.36,"n":12,"o":141.36,"t":"2026-09-23T18:15:00Z","v":1148,"vw":141.388446},{"c":141.04,"h":141.2801,"l":141.04,"n":22,"o":141.2801,"t":"2026-09-23T18:30:00Z","v":6579,"vw":141.264111},{"c":141.0848,"h":141.09,"l":140.9929,"n":32,"o":141.02,"t":"2026-09-23T18:45:00Z","v":2633,"vw":141.033207},{"c":141.055,"h":141.105,"l":141,"n":26,"o":141.105,"t":"2026-09-23T19:00:00Z","v":3186,"vw":141.048393},{"c":140.8965,"h":141.0593,"l":140.89,"n":46,"o":141.035,"t":"2026-09-23T19:15:00Z","v":3351,"vw":141.01002},{"c":141.04,"h":141.04,"l":140.9451,"n":49,"o":140.99,"t":"2026-09-23T19:30:00Z","v":5343,"vw":141.003753},{"c":140.66,"h":141.015,"l":140.64,"n":171,"o":141.015,"t":"2026-09-23T19:45:00Z","v":14617,"vw":140.731193},{"c":140.63,"h":140.63,"l":140.63,"n":5,"o":140.63,"t":"2026-09-23T20:00:00Z","v":6033,"vw":140.63},{"c":140.01,"h":140.595,"l":140.01,"n":56,"o":140.52,"t":"2026-09-24T13:30:00Z","v":9783,"vw":140.498108},{"c":140.1925,"h":140.1925,"l":139.92,"n":53,"o":139.96,"t":"2026-09-24T13:45:00Z","v":5914,"vw":140.043485},{"c":140.2199,"h":140.26,"l":140.05,"n":42,"o":140.145,"t":"2026-09-24T14:00:00Z","v":3177,"vw":140.164404},{"c":139.815,"h":140.17,"l":139.815,"n":32,"o":140.11,"t":"2026-09-24T14:15:00Z","v":3245,"vw":139.886391},{"c":139.73,"h":139.9301,"l":139.73,"n":20,"o":139.922,"t":"2026-09-24T14:30:00Z","v":975,"vw":139.806304},{"c":139.59,"h":139.66,"l":139.59,"n":22,"o":139.645,"t":"2026-09-24T14:45:00Z","v":996,"vw":139.61942},{"c":139.61,"h":139.6587,"l":139.61,"n":14,"o":139.6587,"t":"2026-09-24T15:00:00Z","v":845,"vw":139.634441},{"c":139.56,"h":139.59,"l":139.5305,"n":16,"o":139.59,"t":"2026-09-24T15:15:00Z","v":1137,"vw":139.567619},{"c":139.48,"h":139.5799,"l":139.47,"n":29,"o":139.545,"t":"2026-09-24T15:30:00Z","v":2694,"vw":139.558233},{"c":139.4498,"h":139.4628,"l":139.4,"n":22,"o":139.4,"t":"2026-09-24T15:45:00Z","v":1156,"vw":139.427451},{"c":139.48,"h":139.48,"l":139.345,"n":39,"o":139.35,"t":"2026-09-24T16:00:00Z","v":1879,"vw":139.415201},{"c":140.09,"h":140.28,"l":139.505,"n":158,"o":139.54,"t":"2026-09-24T16:15:00Z","v":15721,"vw":140.11497},{"c":140.01,"h":140.01,"l":139.95,"n":6,"o":139.95,"t":"2026-09-24T16:30:00Z","v":236,"vw":139.977778},{"c":140.11,"h":140.169,"l":140.09,"n":16,"o":140.09,"t":"2026-09-24T16:45:00Z","v":20093,"vw":140.165574},{"c":140.085,"h":140.0853,"l":139.91,"n":20,"o":139.91,"t":"2026-09-24T17:00:00Z","v":2747,"vw":140.059067},{"c":139.83,"h":140.055,"l":139.79,"n":98,"o":140.055,"t":"2026-09-24T17:15:00Z","v":42496,"vw":139.905685},{"c":139.75,"h":139.89,"l":139.72,"n":223,"o":139.86,"t":"2026-09-24T17:30:00Z","v":16931,"vw":139.774945},{"c":139.95,"h":139.95,"l":139.75,"n":176,"o":139.75,"t":"2026-09-24T17:45:00Z","v":13766,"vw":139.862944},{"c":139.9,"h":139.97,"l":139.69,"n":195,"o":139.97,"t":"2026-09-24T18:00:00Z","v":14310,"vw":139.83308},{"c":140.07,"h":140.16,"l":139.89,"n":203,"o":139.91,"t":"2026-09-24T18:15:00Z","v":18423,"vw":140.044313},{"c":139.8799,"h":140.05,"l":139.781,"n":107,"o":139.88,"t":"2026-09-24T18:30:00Z","v":7106,"vw":139.879843},{"c":139.81,"h":139.8999,"l":139.75,"n":59,"o":139.845,"t":"2026-09-24T18:45:00Z","v":7143,"vw":139.87055},{"c":139.75,"h":139.795,"l":139.67,"n":87,"o":139.775,"t":"2026-09-24T19:00:00Z","v":4196,"vw":139.727572},{"c":139.8,"h":139.8,"l":139.67,"n":103,"o":139.69,"t":"2026-09-24T19:15:00Z","v":8448,"vw":139.710477},{"c":139.935,"h":139.935,"l":139.845,"n":56,"o":139.855,"t":"2026-09-24T19:30:00Z","v":4867,"vw":139.897449},{"c":139.79,"h":139.95,"l":139.71,"n":327,"o":139.93,"t":"2026-09-24T19:45:00Z","v":17292,"vw":139.82257},{"c":139.72,"h":139.72,"l":139.72,"n":4,"o":139.72,"t":"2026-09-24T20:00:00Z","v":1288,"vw":139.72},{"c":139.9,"h":139.9,"l":139.9,"n":1,"o":139.9,"t":"2026-09-25T11:00:00Z","v":416,"vw":139.9},{"c":140.185,"h":140.185,"l":139.98,"n":16,"o":139.98,"t":"2026-09-25T13:30:00Z","v":1897,"vw":139.991788},{"c":140.02,"h":140.02,"l":139.92,"n":10,"o":139.92,"t":"2026-09-25T13:45:00Z","v":847,"vw":139.946565},{"c":139.6427,"h":140.02,"l":139.505,"n":18,"o":140.02,"t":"2026-09-25T14:00:00Z","v":2409,"vw":139.606781},{"c":139.95,"h":140.0699,"l":139.885,"n":15,"o":139.96,"t":"2026-09-25T14:15:00Z","v":1830,"vw":139.956728},{"c":139.91,"h":139.95,"l":139.86,"n":11,"o":139.91,"t":"2026-09-25T14:30:00Z","v":1190,"vw":139.910662},{"c":139.9,"h":139.95,"l":139.79,"n":20,"o":139.95,"t":"2026-09-25T14:45:00Z","v":1752,"vw":139.891628},{"c":140.115,"h":140.115,"l":139.9453,"n":18,"o":139.96,"t":"2026-09-25T15:00:00Z","v":1108,"vw":140.015212},{"c":139.9788,"h":139.9788,"l":139.9599,"n":6,"o":139.9599,"t":"2026-09-25T15:15:00Z","v":2068,"vw":139.977412},{"c":139.97,"h":140.08,"l":139.96,"n":41,"o":139.96,"t":"2026-09-25T15:30:00Z","v":4026,"vw":140.039543},{"c":139.995,"h":139.995,"l":139.76,"n":25,"o":139.76,"t":"2026-09-25T15:45:00Z","v":2216,"vw":139.81408},{"c":140.805,"h":140.805,"l":140.26,"n":54,"o":140.26,"t":"2026-09-25T16:00:00Z","v":4424,"vw":140.447713},{"c":140.525,"h":140.6,"l":140.525,"n":8,"o":140.6,"t":"2026-09-25T16:15:00Z","v":527,"vw":140.572358},{"c":140.7,"h":140.72,"l":140.56,"n":28,"o":140.72,"t":"2026-09-25T16:30:00Z","v":2226,"vw":140.662135},{"c":140.5301,"h":140.6,"l":140.52,"n":28,"o":140.59,"t":"2026-09-25T16:45:00Z","v":2087,"vw":140.556667},{"c":140.545,"h":140.595,"l":140.49,"n":35,"o":140.595,"t":"2026-09-25T17:00:00Z","v":3073,"vw":140.550735},{"c":140.465,"h":140.545,"l":140.4,"n":74,"o":140.545,"t":"2026-09-25T17:15:00Z","v":8462,"vw":140.480814},{"c":140.485,"h":140.485,"l":140.265,"n":53,"o":140.46,"t":"2026-09-25T17:30:00Z","v":4645,"vw":140.376795},{"c":140.48,"h":140.49,"l":140.4151,"n":55,"o":140.465,"t":"2026-09-25T17:45:00Z","v":7521,"vw":140.44783},{"c":140.51,"h":140.51,"l":140.415,"n":41,"o":140.465,"t":"2026-09-25T18:00:00Z","v":3332,"vw":140.458087},{"c":140.435,"h":140.51,"l":140.43,"n":64,"o":140.505,"t":"2026-09-25T18:15:00Z","v":5895,"vw":140.479457},{"c":140.37,"h":140.475,"l":140.32,"n":68,"o":140.475,"t":"2026-09-25T18:30:00Z","v":6891,"vw":140.397064},{"c":140.395,"h":140.415,"l":140.34,"n":65,"o":140.36,"t":"2026-09-25T18:45:00Z","v":4869,"vw":140.383566},{"c":140.55,"h":140.55,"l":140.38,"n":52,"o":140.4,"t":"2026-09-25T19:00:00Z","v":4223,"vw":140.409515},{"c":140.43,"h":140.575,"l":140.41,"n":120,"o":140.57,"t":"2026-09-25T19:15:00Z","v":8007,"vw":140.53905},{"c":140.66,"h":140.67,"l":140.39,"n":103,"o":140.43,"t":"2026-09-25T19:30:00Z","v":8416,"vw":140.526753},{"c":140.57,"h":140.77,"l":140.54,"n":193,"o":140.75,"t":"2026-09-25T19:45:00Z","v":14030,"vw":140.631416},{"c":140.49,"h":140.49,"l":140.49,"n":3,"o":140.49,"t":"2026-09-25T20:00:00Z","v":378,"vw":140.49},{"c":139.98,"h":139.98,"l":139.98,"n":4,"o":139.98,"t":"2026-09-28T13:15:00Z","v":622,"vw":139.98},{"c":139.74,"h":139.98,"l":139.36,"n":65,"o":139.98,"t":"2026-09-28T13:30:00Z","v":5745,"vw":139.855072},{"c":139.745,"h":139.9271,"l":139.73,"n":16,"o":139.82,"t":"2026-09-28T13:45:00Z","v":1008,"vw":139.798594},{"c":139.86,"h":139.865,"l":139.75,"n":13,"o":139.75,"t":"2026-09-28T14:00:00Z","v":676,"vw":139.803302},{"c":140.0858,"h":140.0858,"l":139.95,"n":17,"o":140.04,"t":"2026-09-28T14:15:00Z","v":1594,"vw":140.035883},{"c":139.81,"h":140.01,"l":139.7782,"n":81,"o":140.01,"t":"2026-09-28T14:30:00Z","v":2304,"vw":139.88581},{"c":139.42,"h":139.715,"l":139.42,"n":26,"o":139.65,"t":"2026-09-28T14:45:00Z","v":2306,"vw":139.651532},{"c":139.19,"h":139.4,"l":139.17,"n":25,"o":139.4,"t":"2026-09-28T15:00:00Z","v":1713,"vw":139.277183},{"c":139.069,"h":139.13,"l":139.04,"n":40,"o":139.109,"t":"2026-09-28T15:15:00Z","v":4747,"vw":139.087266},{"c":139.105,"h":139.1244,"l":139.105,"n":6,"o":139.1244,"t":"2026-09-28T15:30:00Z","v":479,"vw":139.115948},{"c":139,"h":139.09,"l":138.95,"n":19,"o":139.09,"t":"2026-09-28T15:45:00Z","v":2247,"vw":138.973263},{"c":139.1599,"h":139.1599,"l":138.98,"n":121,"o":139.01,"t":"2026-09-28T16:00:00Z","v":2332,"vw":139.059604},{"c":140,"h":140.12,"l":139.1018,"n":71,"o":139.1018,"t":"2026-09-28T16:15:00Z","v":5110,"vw":139.534819},{"c":139.51,"h":139.87,"l":139.51,"n":23,"o":139.87,"t":"2026-09-28T16:30:00Z","v":1499,"vw":139.617826},{"c":139.479,"h":139.62,"l":139.36,"n":15,"o":139.6,"t":"2026-09-28T16:45:00Z","v":3280,"vw":139.49186},{"c":140.02,"h":140.17,"l":139.51,"n":110,"o":139.51,"t":"2026-09-28T17:00:00Z","v":7446,"vw":139.862788},{"c":139.71,"h":139.92,"l":139.71,"n":35,"o":139.82,"t":"2026-09-28T17:15:00Z","v":2299,"vw":139.796203},{"c":139.64,"h":139.65,"l":139.58,"n":39,"o":139.58,"t":"2026-09-28T17:30:00Z","v":5933,"vw":139.629296},{"c":139.73,"h":139.75,"l":139.655,"n":40,"o":139.69,"t":"2026-09-28T17:45:00Z","v":3087,"vw":139.69064},{"c":139.8,"h":139.87,"l":139.73,"n":89,"o":139.805,"t":"2026-09-28T18:00:00Z","v":21850,"vw":139.80371},{"c":139.82,"h":139.89,"l":139.76,"n":84,"o":139.875,"t":"2026-09-28T18:15:00Z","v":13431,"vw":139.802814},{"c":139.81,"h":139.81,"l":139.74,"n":143,"o":139.8,"t":"2026-09-28T18:30:00Z","v":11049,"vw":139.771843},{"c":139.8234,"h":139.86,"l":139.72,"n":111,"o":139.795,"t":"2026-09-28T18:45:00Z","v":11927,"vw":139.788319},{"c":139.56,"h":139.79,"l":139.56,"n":88,"o":139.79,"t":"2026-09-28T19:00:00Z","v":7276,"vw":139.657182},{"c":139.7,"h":139.71,"l":139.48,"n":180,"o":139.51,"t":"2026-09-28T19:15:00Z","v":14737,"vw":139.614569},{"c":139.8,"h":139.805,"l":139.69,"n":215,"o":139.71,"t":"2026-09-28T19:30:00Z","v":18912,"vw":139.748963},{"c":139.52,"h":139.79,"l":139.47,"n":240,"o":139.735,"t":"2026-09-28T19:45:00Z","v":23098,"vw":139.591635},{"c":139.52,"h":139.52,"l":139.52,"n":3,"o":139.52,"t":"2026-09-28T20:00:00Z","v":12864,"vw":139.52},{"c":139.69,"h":139.69,"l":139.24,"n":34,"o":139.54,"t":"2026-09-29T13:30:00Z","v":7443,"vw":139.524083},{"c":139.2401,"h":139.43,"l":139.2401,"n":4,"o":139.43,"t":"2026-09-29T13:45:00Z","v":1633,"vw":139.386569},{"c":139.375,"h":139.375,"l":139.375,"n":1,"o":139.375,"t":"2026-09-29T14:00:00Z","v":120,"vw":139.375},{"c":139.07,"h":139.33,"l":139.07,"n":8,"o":139.33,"t":"2026-09-29T14:15:00Z","v":890,"vw":139.234931},{"c":138.975,"h":139.19,"l":138.85,"n":50,"o":139.19,"t":"2026-09-29T14:30:00Z","v":3804,"vw":138.958469},{"c":139.02,"h":139.02,"l":138.93,"n":25,"o":138.93,"t":"2026-09-29T14:45:00Z","v":13479,"vw":138.934034},{"c":138.6024,"h":138.8393,"l":138.591,"n":17,"o":138.83,"t":"2026-09-29T15:00:00Z","v":1736,"vw":138.737159},{"c":138.53,"h":138.53,"l":138.523,"n":7,"o":138.523,"t":"2026-09-29T15:15:00Z","v":1462,"vw":138.529101},{"c":138.575,"h":138.6688,"l":138.575,"n":27,"o":138.66,"t":"2026-09-29T15:30:00Z","v":1667,"vw":138.633185},{"c":138.47,"h":138.76,"l":138.47,"n":34,"o":138.6351,"t":"2026-09-29T15:45:00Z","v":3465,"vw":138.621448},{"c":138.5499,"h":138.5499,"l":138.4936,"n":10,"o":138.4936,"t":"2026-09-29T16:00:00Z","v":1143,"vw":138.536032},{"c":138.61,"h":138.68,"l":138.535,"n":34,"o":138.5685,"t":"2026-09-29T16:15:00Z","v":5638,"vw":138.577108},{"c":138.51,"h":138.61,"l":138.51,"n":17,"o":138.61,"t":"2026-09-29T16:30:00Z","v":917,"vw":138.556189},{"c":138.355,"h":138.48,"l":138.345,"n":18,"o":138.48,"t":"2026-09-29T16:45:00Z","v":4805,"vw":138.358205},{"c":138.3499,"h":138.4,"l":138.3499,"n":6,"o":138.4,"t":"2026-09-29T17:00:00Z","v":818,"vw":138.379759},{"c":138.41,"h":138.41,"l":138.41,"n":12,"o":138.41,"t":"2026-09-29T17:15:00Z","v":1468,"vw":138.41},{"c":138.485,"h":138.485,"l":138.4585,"n":12,"o":138.4585,"t":"2026-09-29T17:30:00Z","v":622,"vw":138.470403},{"c":138.46,"h":138.61,"l":138.4199,"n":31,"o":138.56,"t":"2026-09-29T17:45:00Z","v":6397,"vw":138.46959},{"c":138.48,"h":138.66,"l":138.44,"n":79,"o":138.45,"t":"2026-09-29T18:00:00Z","v":5708,"vw":138.548142},{"c":138.57,"h":138.66,"l":138.525,"n":65,"o":138.57,"t":"2026-09-29T18:15:00Z","v":8564,"vw":138.573124},{"c":138.71,"h":138.83,"l":138.475,"n":232,"o":138.555,"t":"2026-09-29T18:30:00Z","v":20454,"vw":138.576749},{"c":138.605,"h":138.74,"l":138.57,"n":64,"o":138.71,"t":"2026-09-29T18:45:00Z","v":4482,"vw":138.634758},{"c":138.695,"h":138.735,"l":138.6301,"n":144,"o":138.68,"t":"2026-09-29T19:00:00Z","v":12292,"vw":138.666323},{"c":138.75,"h":138.7847,"l":138.6401,"n":157,"o":138.685,"t":"2026-09-29T19:15:00Z","v":10763,"vw":138.736167},{"c":138.91,"h":138.945,"l":138.77,"n":74,"o":138.81,"t":"2026-09-29T19:30:00Z","v":6825,"vw":138.853372},{"c":139.01,"h":139.01,"l":138.86,"n":177,"o":138.91,"t":"2026-09-29T19:45:00Z","v":8439,"vw":138.949514},{"c":138.93,"h":138.93,"l":138.93,"n":3,"o":138.93,"t":"2026-09-29T20:00:00Z","v":828,"vw":138.93},{"c":139.41,"h":140,"l":138.92,"n":31,"o":140,"t":"2026-09-30T10:00:00Z","v":6183,"vw":139.419283},{"c":138.92,"h":138.92,"l":138.92,"n":1,"o":138.92,"t":"2026-09-30T11:00:00Z","v":163,"vw":138.92},{"c":139.3,"h":139.385,"l":139.29,"n":51,"o":139.36,"t":"2026-09-30T13:30:00Z","v":6646,"vw":139.355658},{"c":138.84,"h":139.115,"l":138.84,"n":31,"o":139.115,"t":"2026-09-30T13:45:00Z","v":1956,"vw":138.924403},{"c":138.83,"h":138.94,"l":138.59,"n":60,"o":138.63,"t":"2026-09-30T14:00:00Z","v":2990,"vw":138.750941},{"c":138.6,"h":138.96,"l":138.59,"n":75,"o":138.92,"t":"2026-09-30T14:15:00Z","v":3408,"vw":138.774403},{"c":138.8,"h":138.8,"l":138.55,"n":40,"o":138.59,"t":"2026-09-30T14:30:00Z","v":2457,"vw":138.643727},{"c":138.97,"h":138.97,"l":138.72,"n":20,"o":138.72,"t":"2026-09-30T14:45:00Z","v":1715,"vw":138.873333},{"c":138.77,"h":138.9,"l":138.74,"n":26,"o":138.86,"t":"2026-09-30T15:00:00Z","v":1181,"vw":138.82},{"c":138.79,"h":138.95,"l":138.64,"n":33,"o":138.82,"t":"2026-09-30T15:15:00Z","v":4064,"vw":138.736561},{"c":138.51,"h":138.67,"l":138.51,"n":27,"o":138.625,"t":"2026-09-30T15:30:00Z","v":1559,"vw":138.574763},{"c":138.525,"h":138.55,"l":138.5,"n":17,"o":138.53,"t":"2026-09-30T15:45:00Z","v":1368,"vw":138.521133},{"c":138.66,"h":138.72,"l":138.545,"n":207,"o":138.555,"t":"2026-09-30T16:00:00Z","v":7967,"vw":138.585903},{"c":138.63,"h":138.65,"l":138.5825,"n":21,"o":138.6401,"t":"2026-09-30T16:15:00Z","v":1762,"vw":138.626968},{"c":138.67,"h":138.7,"l":138.63,"n":17,"o":138.63,"t":"2026-09-30T16:30:00Z","v":647,"vw":138.668},{"c":138.63,"h":138.67,"l":138.555,"n":21,"o":138.6051,"t":"2026-09-30T16:45:00Z","v":4154,"vw":138.602614},{"c":138.575,"h":138.63,"l":138.575,"n":15,"o":138.63,"t":"2026-09-30T17:00:00Z","v":1044,"vw":138.5975},{"c":138.33,"h":138.48,"l":138.33,"n":31,"o":138.46,"t":"2026-09-30T17:15:00Z","v":4678,"vw":138.411363},{"c":138.5399,"h":138.5399,"l":138.41,"n":24,"o":138.44,"t":"2026-09-30T17:30:00Z","v":2422,"vw":138.467997},{"c":138.47,"h":138.52,"l":138.42,"n":73,"o":138.51,"t":"2026-09-30T17:45:00Z","v":7250,"vw":138.454664},{"c":138.45,"h":138.51,"l":138.44,"n":30,"o":138.505,"t":"2026-09-30T18:00:00Z","v":2327,"vw":138.469802},{"c":138.36,"h":138.46,"l":138.2705,"n":119,"o":138.425,"t":"2026-09-30T18:15:00Z","v":24127,"vw":138.30901},{"c":138.33,"h":138.36,"l":138.265,"n":61,"o":138.36,"t":"2026-09-30T18:30:00Z","v":5841,"vw":138.314927},{"c":138.345,"h":138.345,"l":138.18,"n":118,"o":138.34,"t":"2026-09-30T18:45:00Z","v":11071,"vw":138.300022},{"c":138.34,"h":138.37,"l":138.27,"n":135,"o":138.34,"t":"2026-09-30T19:00:00Z","v":15818,"vw":138.313439},{"c":138.24,"h":138.37,"l":138.23,"n":94,"o":138.34,"t":"2026-09-30T19:15:00Z","v":8241,"vw":138.312552},{"c":138.23,"h":138.34,"l":138.16,"n":169,"o":138.21,"t":"2026-09-30T19:30:00Z","v":13923,"vw":138.26934},{"c":137.76,"h":138.21,"l":137.76,"n":432,"o":138.21,"t":"2026-09-30T19:45:00Z","v":52308,"vw":137.922534},{"c":137.71,"h":137.71,"l":137.71,"n":3,"o":137.71,"t":"2026-09-30T20:00:00Z","v":46009,"vw":137.71},{"c":137.72,"h":137.72,"l":137.72,"n":7,"o":137.72,"t":"2026-10-01T12:30:00Z","v":3931,"vw":137.72},{"c":137.12,"h":137.79,"l":137.0797,"n":26,"o":137.58,"t":"2026-10-01T13:30:00Z","v":7319,"vw":137.547719},{"c":137.105,"h":137.3321,"l":137.105,"n":17,"o":137.26,"t":"2026-10-01T13:45:00Z","v":1777,"vw":137.222025},{"c":136.925,"h":137.07,"l":136.73,"n":73,"o":137.07,"t":"2026-10-01T14:00:00Z","v":7753,"vw":136.802022},{"c":137.12,"h":137.2299,"l":137.04,"n":46,"o":137.1097,"t":"2026-10-01T14:15:00Z","v":23813,"vw":137.079805},{"c":137.27,"h":137.315,"l":136.9901,"n":54,"o":136.9901,"t":"2026-10-01T14:30:00Z","v":5890,"vw":137.053301},{"c":137.375,"h":137.52,"l":137.2601,"n":78,"o":137.36,"t":"2026-10-01T14:45:00Z","v":6176,"vw":137.375369},{"c":137.2,"h":137.27,"l":137.0942,"n":56,"o":137.16,"t":"2026-10-01T15:00:00Z","v":9220,"vw":137.182237},{"c":137.44,"h":137.44,"l":137.27,"n":54,"o":137.34,"t":"2026-10-01T15:15:00Z","v":4101,"vw":137.393697},{"c":137.49,"h":137.71,"l":137.225,"n":55,"o":137.26,"t":"2026-10-01T15:30:00Z","v":4920,"vw":137.489087},{"c":138.01,"h":138.015,"l":137.65,"n":76,"o":137.75,"t":"2026-10-01T15:45:00Z","v":5804,"vw":137.81684},{"c":138.11,"h":138.2051,"l":138,"n":53,"o":138,"t":"2026-10-01T16:00:00Z","v":11115,"vw":138.112951},{"c":138.33,"h":138.34,"l":138.1,"n":40,"o":138.1,"t":"2026-10-01T16:15:00Z","v":1836,"vw":138.241786},{"c":138.6142,"h":138.6142,"l":138.475,"n":19,"o":138.475,"t":"2026-10-01T16:30:00Z","v":1531,"vw":138.565822},{"c":138.4999,"h":138.63,"l":138.3701,"n":55,"o":138.63,"t":"2026-10-01T16:45:00Z","v":3720,"vw":138.49693},{"c":138.57,"h":138.6,"l":138.49,"n":14,"o":138.49,"t":"2026-10-01T17:00:00Z","v":1082,"vw":138.554217},{"c":138.795,"h":138.9,"l":138.57,"n":62,"o":138.6,"t":"2026-10-01T17:15:00Z","v":4267,"vw":138.778847},{"c":139.015,"h":139.05,"l":138.76,"n":148,"o":138.78,"t":"2026-10-01T17:30:00Z","v":12067,"vw":138.928958},{"c":138.73,"h":139,"l":138.71,"n":147,"o":138.98,"t":"2026-10-01T17:45:00Z","v":10690,"vw":138.766545},{"c":138.85,"h":138.87,"l":138.5751,"n":147,"o":138.6499,"t":"2026-10-01T18:00:00Z","v":16103,"vw":138.726123},{"c":138.96,"h":139.01,"l":138.73,"n":230,"o":138.905,"t":"2026-10-01T18:15:00Z","v":350546,"vw":138.736426},{"c":139.02,"h":139.16,"l":138.885,"n":235,"o":138.965,"t":"2026-10-01T18:30:00Z","v":17847,"vw":139.029256},{"c":139.005,"h":139.01,"l":138.91,"n":229,"o":139.01,"t":"2026-10-01T18:45:00Z","v":15618,"vw":138.956831},{"c":139.045,"h":139.05,"l":138.93,"n":176,"o":139.015,"t":"2026-10-01T19:00:00Z","v":14417,"vw":138.994403},{"c":139.165,"h":139.2121,"l":139.04,"n":240,"o":139.07,"t":"2026-10-01T19:15:00Z","v":20118,"vw":139.128481},{"c":139.045,"h":139.24,"l":139.045,"n":194,"o":139.22,"t":"2026-10-01T19:30:00Z","v":17926,"vw":139.150025},{"c":139.14,"h":139.27,"l":139.055,"n":381,"o":139.055,"t":"2026-10-01T19:45:00Z","v":34986,"vw":139.154475},{"c":139.06,"h":139.06,"l":139.06,"n":4,"o":139.06,"t":"2026-10-01T20:00:00Z","v":3462,"vw":139.06},{"c":139.18,"h":139.18,"l":139.18,"n":1,"o":139.18,"t":"2026-10-01T23:15:00Z","v":187,"vw":139.18},{"c":139.96,"h":139.96,"l":139.96,"n":1,"o":139.96,"t":"2026-10-02T12:30:00Z","v":100,"vw":139.96},{"c":140.28,"h":140.28,"l":140.23,"n":3,"o":140.23,"t":"2026-10-02T13:15:00Z","v":1000,"vw":140.27},{"c":140.7,"h":140.84,"l":140.29,"n":27,"o":140.29,"t":"2026-10-02T13:30:00Z","v":2429,"vw":140.466641},{"c":140.46,"h":141.06,"l":140.4512,"n":51,"o":141.06,"t":"2026-10-02T13:45:00Z","v":3787,"vw":140.684506},{"c":140.665,"h":140.78,"l":140.3198,"n":39,"o":140.3198,"t":"2026-10-02T14:00:00Z","v":2660,"vw":140.568179},{"c":140.81,"h":140.81,"l":140.68,"n":26,"o":140.68,"t":"2026-10-02T14:15:00Z","v":2449,"vw":140.731441},{"c":141.06,"h":141.06,"l":140.76,"n":43,"o":140.76,"t":"2026-10-02T14:30:00Z","v":2520,"vw":140.915175},{"c":141.03,"h":141.13,"l":140.9958,"n":26,"o":141.04,"t":"2026-10-02T14:45:00Z","v":2676,"vw":141.0672},{"c":140.45,"h":141.03,"l":140.415,"n":54,"o":141.03,"t":"2026-10-02T15:00:00Z","v":3517,"vw":140.561109},{"c":140.53,"h":140.55,"l":140.17,"n":97,"o":140.5,"t":"2026-10-02T15:15:00Z","v":10307,"vw":140.376243},{"c":140.74,"h":140.75,"l":140.5,"n":70,"o":140.5,"t":"2026-10-02T15:30:00Z","v":4522,"vw":140.673569},{"c":140.76,"h":140.86,"l":140.7461,"n":30,"o":140.76,"t":"2026-10-02T15:45:00Z","v":2340,"vw":140.799293},{"c":140.675,"h":140.75,"l":140.675,"n":14,"o":140.75,"t":"2026-10-02T16:00:00Z","v":1650,"vw":140.699038},{"c":140.6,"h":140.755,"l":140.6,"n":11,"o":140.718,"t":"2026-10-02T16:15:00Z","v":1355,"vw":140.724372},{"c":140.56,"h":140.6996,"l":140.56,"n":36,"o":140.5801,"t":"2026-10-02T16:30:00Z","v":2547,"vw":140.610203},{"c":140.79,"h":140.82,"l":140.665,"n":20,"o":140.665,"t":"2026-10-02T16:45:00Z","v":1606,"vw":140.762227},{"c":140.77,"h":140.92,"l":140.77,"n":19,"o":140.92,"t":"2026-10-02T17:00:00Z","v":1593,"vw":140.829558},{"c":140.73,"h":140.85,"l":140.73,"n":5,"o":140.85,"t":"2026-10-02T17:15:00Z","v":550,"vw":140.754},{"c":140.69,"h":140.7057,"l":140.575,"n":14,"o":140.575,"t":"2026-10-02T17:30:00Z","v":1229,"vw":140.676787},{"c":140.7062,"h":140.785,"l":140.6,"n":49,"o":140.7,"t":"2026-10-02T17:45:00Z","v":3770,"vw":140.738882},{"c":140.74,"h":140.79,"l":140.65,"n":76,"o":140.76,"t":"2026-10-02T18:00:00Z","v":7044,"vw":140.723499},{"c":140.595,"h":140.745,"l":140.55,"n":235,"o":140.73,"t":"2026-10-02T18:15:00Z","v":38827,"vw":140.665988},{"c":140.72,"h":140.72,"l":140.57,"n":155,"o":140.615,"t":"2026-10-02T18:30:00Z","v":13708,"vw":140.621411},{"c":140.8,"h":140.82,"l":140.715,"n":213,"o":140.76,"t":"2026-10-02T18:45:00Z","v":23774,"vw":140.753288},{"c":140.79,"h":140.84,"l":140.715,"n":306,"o":140.82,"t":"2026-10-02T19:00:00Z","v":16121,"vw":140.782258},{"c":140.82,"h":140.87,"l":140.75,"n":168,"o":140.785,"t":"2026-10-02T19:15:00Z","v":16807,"vw":140.809714},{"c":140.775,"h":140.885,"l":140.745,"n":313,"o":140.8499,"t":"2026-10-02T19:30:00Z","v":28122,"vw":140.791008},{"c":140.52,"h":140.82,"l":140.46,"n":338,"o":140.8,"t":"2026-10-02T19:45:00Z","v":30835,"vw":140.62403},{"c":140.52,"h":140.52,"l":140.52,"n":6,"o":140.52,"t":"2026-10-02T20:00:00Z","v":7958,"vw":140.52},{"c":141.55,"h":141.55,"l":141.55,"n":11,"o":141.55,"t":"2026-10-05T11:30:00Z","v":201,"vw":141.55},{"c":139.79,"h":140.51,"l":139.79,"n":72,"o":140.51,"t":"2026-10-05T13:30:00Z","v":6540,"vw":140.275852},{"c":139.88,"h":139.88,"l":139.5,"n":59,"o":139.52,"t":"2026-10-05T13:45:00Z","v":5987,"vw":139.595111},{"c":140.63,"h":140.71,"l":139.89,"n":27,"o":139.89,"t":"2026-10-05T14:00:00Z","v":1832,"vw":140.347015},{"c":140.9799,"h":140.9799,"l":140.89,"n":11,"o":140.92,"t":"2026-10-05T14:15:00Z","v":519,"vw":140.945714},{"c":140.78,"h":140.98,"l":140.685,"n":48,"o":140.97,"t":"2026-10-05T14:30:00Z","v":4688,"vw":140.812944},{"c":140.855,"h":140.855,"l":140.69,"n":49,"o":140.78,"t":"2026-10-05T14:45:00Z","v":2727,"vw":140.765533},{"c":140.76,"h":140.81,"l":140.67,"n":86,"o":140.76,"t":"2026-10-05T15:00:00Z","v":13503,"vw":140.759025},{"c":140.8851,"h":140.92,"l":140.74,"n":109,"o":140.7799,"t":"2026-10-05T15:15:00Z","v":12150,"vw":140.788669},{"c":141.13,"h":141.16,"l":140.9,"n":53,"o":140.9,"t":"2026-10-05T15:30:00Z","v":6535,"vw":140.964384},{"c":141.2,"h":141.2,"l":141.07,"n":39,"o":141.12,"t":"2026-10-05T15:45:00Z","v":95027,"vw":141.080891},{"c":141.2528,"h":141.2528,"l":141.125,"n":15,"o":141.125,"t":"2026-10-05T16:00:00Z","v":409,"vw":141.182033},{"c":141.3815,"h":141.4085,"l":141.275,"n":28,"o":141.28,"t":"2026-10-05T16:15:00Z","v":81472,"vw":141.280939},{"c":141.6,"h":141.6,"l":141.43,"n":14,"o":141.43,"t":"2026-10-05T16:30:00Z","v":2787,"vw":141.50208},{"c":141.49,"h":141.6,"l":141.485,"n":26,"o":141.6,"t":"2026-10-05T16:45:00Z","v":75572,"vw":141.530336},{"c":141.5,"h":141.5,"l":141.4751,"n":8,"o":141.4751,"t":"2026-10-05T17:00:00Z","v":444,"vw":141.483806},{"c":141.495,"h":141.56,"l":141.48,"n":21,"o":141.56,"t":"2026-10-05T17:15:00Z","v":1255,"vw":141.504311},{"c":141.61,"h":141.61,"l":141.48,"n":77,"o":141.48,"t":"2026-10-05T17:30:00Z","v":43824,"vw":141.534934},{"c":141.775,"h":141.775,"l":141.63,"n":105,"o":141.63,"t":"2026-10-05T17:45:00Z","v":12172,"vw":141.664147},{"c":141.72,"h":141.84,"l":141.68,"n":76,"o":141.79,"t":"2026-10-05T18:00:00Z","v":5974,"vw":141.732382},{"c":141.71,"h":141.73,"l":141.654,"n":52,"o":141.705,"t":"2026-10-05T18:15:00Z","v":5560,"vw":141.70005},{"c":141.595,"h":141.68,"l":141.59,"n":80,"o":141.68,"t":"2026-10-05T18:30:00Z","v":5319,"vw":141.646915},{"c":141.56,"h":141.56,"l":141.47,"n":58,"o":141.555,"t":"2026-10-05T18:45:00Z","v":6165,"vw":141.494779},{"c":141.81,"h":141.81,"l":141.58,"n":48,"o":141.58,"t":"2026-10-05T19:00:00Z","v":4515,"vw":141.684257},{"c":141.57,"h":141.77,"l":141.56,"n":62,"o":141.755,"t":"2026-10-05T19:15:00Z","v":9160,"vw":141.630319},{"c":141.39,"h":141.56,"l":141.31,"n":132,"o":141.56,"t":"2026-10-05T19:30:00Z","v":12447,"vw":141.373495},{"c":140.84,"h":141.36,"l":140.75,"n":511,"o":141.34,"t":"2026-10-05T19:45:00Z","v":67868,"vw":140.883916},{"c":141,"h":141,"l":140.76,"n":5,"o":140.76,"t":"2026-10-05T20:00:00Z","v":3808,"vw":140.791222},{"c":141.41,"h":141.41,"l":141.31,"n":39,"o":141.4,"t":"2026-10-06T13:30:00Z","v":2715,"vw":141.389897},{"c":141.42,"h":141.48,"l":141.26,"n":55,"o":141.2868,"t":"2026-10-06T13:45:00Z","v":4754,"vw":141.396263},{"c":141.79,"h":141.79,"l":141.47,"n":42,"o":141.47,"t":"2026-10-06T14:00:00Z","v":3098,"vw":141.639615},{"c":141.31,"h":141.625,"l":141.31,"n":32,"o":141.625,"t":"2026-10-06T14:15:00Z","v":2384,"vw":141.424248},{"c":141.54,"h":141.61,"l":141.32,"n":39,"o":141.32,"t":"2026-10-06T14:30:00Z","v":2246,"vw":141.509047},{"c":141.55,"h":141.6,"l":141.415,"n":74,"o":141.415,"t":"2026-10-06T14:45:00Z","v":6454,"vw":141.530264},{"c":141.75,"h":141.75,"l":141.55,"n":57,"o":141.56,"t":"2026-10-06T15:00:00Z","v":3871,"vw":141.641005},{"c":141.9201,"h":141.9201,"l":141.76,"n":51,"o":141.81,"t":"2026-10-06T15:15:00Z","v":4551,"vw":141.862666},{"c":141.83,"h":141.88,"l":141.785,"n":59,"o":141.83,"t":"2026-10-06T15:30:00Z","v":4991,"vw":141.841789},{"c":141.7535,"h":141.8699,"l":141.745,"n":24,"o":141.8699,"t":"2026-10-06T15:45:00Z","v":1487,"vw":141.795407},{"c":141.66,"h":141.71,"l":141.66,"n":11,"o":141.71,"t":"2026-10-06T16:00:00Z","v":845,"vw":141.667143},{"c":141.605,"h":141.605,"l":141.605,"n":3,"o":141.605,"t":"2026-10-06T16:15:00Z","v":147,"vw":141.605},{"c":141.58,"h":141.58,"l":141.55,"n":19,"o":141.55,"t":"2026-10-06T16:30:00Z","v":4925,"vw":141.567954},{"c":141.515,"h":141.55,"l":141.515,"n":10,"o":141.55,"t":"2026-10-06T16:45:00Z","v":812,"vw":141.52},{"c":141.48,"h":141.48,"l":141.41,"n":28,"o":141.44,"t":"2026-10-06T17:00:00Z","v":3596,"vw":141.440191},{"c":141.315,"h":141.42,"l":141.3,"n":26,"o":141.4,"t":"2026-10-06T17:15:00Z","v":2541,"vw":141.354221},{"c":141.35,"h":141.43,"l":141.31,"n":112,"o":141.34,"t":"2026-10-06T17:30:00Z","v":22130,"vw":141.339659},{"c":141.32,"h":141.37,"l":141.295,"n":71,"o":141.335,"t":"2026-10-06T17:45:00Z","v":5186,"vw":141.337386},{"c":141.3293,"h":141.37,"l":141.28,"n":118,"o":141.345,"t":"2026-10-06T18:00:00Z","v":10296,"vw":141.317896},{"c":141.12,"h":141.32,"l":141.11,"n":107,"o":141.305,"t":"2026-10-06T18:15:00Z","v":11236,"vw":141.198583},{"c":141.185,"h":141.2,"l":141.11,"n":74,"o":141.115,"t":"2026-10-06T18:30:00Z","v":8578,"vw":141.151899},{"c":141.29,"h":141.29,"l":141.17,"n":82,"o":141.17,"t":"2026-10-06T18:45:00Z","v":9452,"vw":141.245156},{"c":141.325,"h":141.34,"l":141.27,"n":175,"o":141.29,"t":"2026-10-06T19:00:00Z","v":13060,"vw":141.312838},{"c":141.2,"h":141.3525,"l":141.2,"n":141,"o":141.34,"t":"2026-10-06T19:15:00Z","v":13747,"vw":141.298733},{"c":141.175,"h":141.27,"l":141.17,"n":164,"o":141.21,"t":"2026-10-06T19:30:00Z","v":15717,"vw":141.220094},{"c":141.24,"h":141.3,"l":141.09,"n":366,"o":141.16,"t":"2026-10-06T19:45:00Z","v":28118,"vw":141.220898},{"c":141.26,"h":141.26,"l":141.26,"n":3,"o":141.26,"t":"2026-10-06T20:00:00Z","v":7158,"vw":141.26},{"c":140.15,"h":140.15,"l":140.15,"n":2,"o":140.15,"t":"2026-10-07T13:15:00Z","v":305,"vw":140.15},{"c":139.855,"h":140.2,"l":139.855,"n":42,"o":140.2,"t":"2026-10-07T13:30:00Z","v":5123,"vw":140.147294},{"c":139.32,"h":139.86,"l":139.32,"n":14,"o":139.86,"t":"2026-10-07T13:45:00Z","v":12545,"vw":139.503601},{"c":139.12,"h":139.32,"l":139.11,"n":12,"o":139.13,"t":"2026-10-07T14:00:00Z","v":774,"vw":139.194051},{"c":139.1399,"h":139.21,"l":139.105,"n":41,"o":139.12,"t":"2026-10-07T14:15:00Z","v":3430,"vw":139.159332},{"c":138.75,"h":139.13,"l":138.75,"n":53,"o":139.1199,"t":"2026-10-07T14:30:00Z","v":2115,"vw":139.064257},{"c":138.765,"h":138.78,"l":138.66,"n":23,"o":138.78,"t":"2026-10-07T14:45:00Z","v":3562,"vw":138.735429},{"c":138.87,"h":138.87,"l":138.575,"n":69,"o":138.74,"t":"2026-10-07T15:00:00Z","v":4772,"vw":138.6789},{"c":138.55,"h":138.81,"l":138.55,"n":17,"o":138.78,"t":"2026-10-07T15:15:00Z","v":36384,"vw":138.808951},{"c":138.6951,"h":138.6951,"l":138.4984,"n":35,"o":138.685,"t":"2026-10-07T15:30:00Z","v":4306,"vw":138.640827},{"c":138.75,"h":138.75,"l":138.62,"n":20,"o":138.65,"t":"2026-10-07T15:45:00Z","v":1149,"vw":138.65499},{"c":138.88,"h":138.9043,"l":138.76,"n":905,"o":138.76,"t":"2026-10-07T16:00:00Z","v":2513,"vw":138.832977},{"c":138.97,"h":138.98,"l":138.9547,"n":20,"o":138.9599,"t":"2026-10-07T16:15:00Z","v":1032,"vw":138.966449},{"c":138.94,"h":139.05,"l":138.94,"n":12,"o":139.05,"t":"2026-10-07T16:30:00Z","v":1022,"vw":138.958939},{"c":138.93,"h":139.06,"l":138.93,"n":21,"o":139.06,"t":"2026-10-07T16:45:00Z","v":1000,"vw":138.99637},{"c":139.28,"h":139.28,"l":139.14,"n":22,"o":139.17,"t":"2026-10-07T17:00:00Z","v":1734,"vw":139.215193},{"c":139.37,"h":139.37,"l":139.2601,"n":9,"o":139.3023,"t":"2026-10-07T17:15:00Z","v":504,"vw":139.294556},{"c":139.27,"h":139.3499,"l":139.27,"n":21,"o":139.31,"t":"2026-10-07T17:30:00Z","v":724,"vw":139.307536},{"c":139.25,"h":139.32,"l":139.23,"n":27,"o":139.32,"t":"2026-10-07T17:45:00Z","v":3768,"vw":139.269654},{"c":139.19,"h":139.3,"l":139.18,"n":63,"o":139.23,"t":"2026-10-07T18:00:00Z","v":29341,"vw":139.276718},{"c":139.21,"h":139.24,"l":139.19,"n":28,"o":139.19,"t":"2026-10-07T18:15:00Z","v":4393,"vw":139.231094},{"c":139.22,"h":139.26,"l":139.1427,"n":51,"o":139.22,"t":"2026-10-07T18:30:00Z","v":4532,"vw":139.210548},{"c":139.25,"h":139.25,"l":139.187,"n":118,"o":139.2107,"t":"2026-10-07T18:45:00Z","v":14460,"vw":139.213766},{"c":139.25,"h":139.31,"l":139.22,"n":127,"o":139.28,"t":"2026-10-07T19:00:00Z","v":9489,"vw":139.267219},{"c":139.25,"h":139.2901,"l":139.19,"n":132,"o":139.19,"t":"2026-10-07T19:15:00Z","v":13377,"vw":139.209592},{"c":139.1722,"h":139.3,"l":139.1722,"n":57,"o":139.3,"t":"2026-10-07T19:30:00Z","v":4147,"vw":139.218641},{"c":139.24,"h":139.33,"l":139.18,"n":164,"o":139.21,"t":"2026-10-07T19:45:00Z","v":11602,"vw":139.237057},{"c":139.15,"h":139.15,"l":139.15,"n":3,"o":139.15,"t":"2026-10-07T20:00:00Z","v":2014,"vw":139.15},{"c":138.82,"h":139.0775,"l":138.75,"n":133,"o":138.75,"t":"2026-10-08T13:30:00Z","v":12723,"vw":138.812012},{"c":139.345,"h":139.345,"l":139.16,"n":16,"o":139.16,"t":"2026-10-08T13:45:00Z","v":1882,"vw":139.20587},{"c":139.28,"h":139.42,"l":139.28,"n":286,"o":139.39,"t":"2026-10-08T14:00:00Z","v":14570,"vw":139.316413},{"c":139.2599,"h":139.37,"l":139.195,"n":60,"o":139.21,"t":"2026-10-08T14:15:00Z","v":3729,"vw":139.218956},{"c":139.12,"h":139.35,"l":139.12,"n":97,"o":139.27,"t":"2026-10-08T14:30:00Z","v":6659,"vw":139.27523},{"c":139.0429,"h":139.09,"l":139.01,"n":33,"o":139.07,"t":"2026-10-08T14:45:00Z","v":2101,"vw":139.042475},{"c":138.815,"h":139.01,"l":138.815,"n":25,"o":138.99,"t":"2026-10-08T15:00:00Z","v":1254,"vw":138.886558},{"c":138.69,"h":138.72,"l":138.6463,"n":46,"o":138.72,"t":"2026-10-08T15:15:00Z","v":5842,"vw":138.675861},{"c":138.95,"h":138.96,"l":138.68,"n":59,"o":138.75,"t":"2026-10-08T15:30:00Z","v":4949,"vw":138.810852},{"c":139.05,"h":139.0899,"l":138.98,"n":46,"o":139.04,"t":"2026-10-08T15:45:00Z","v":3577,"vw":139.038126},{"c":139.235,"h":139.28,"l":139.12,"n":9,"o":139.12,"t":"2026-10-08T16:00:00Z","v":893,"vw":139.187451},{"c":139.345,"h":139.88,"l":139.29,"n":216,"o":139.29,"t":"2026-10-08T16:15:00Z","v":21458,"vw":139.492358},{"c":139.44,"h":139.44,"l":139.34,"n":26,"o":139.34,"t":"2026-10-08T16:30:00Z","v":4801,"vw":139.396685},{"c":139.765,"h":139.79,"l":139.41,"n":72,"o":139.41,"t":"2026-10-08T16:45:00Z","v":6101,"vw":139.586625},{"c":139.89,"h":139.89,"l":139.47,"n":91,"o":139.6607,"t":"2026-10-08T17:00:00Z","v":9684,"vw":139.557291},{"c":139.95,"h":140.045,"l":139.7431,"n":235,"o":139.82,"t":"2026-10-08T17:15:00Z","v":41510,"vw":139.896344},{"c":140.315,"h":140.315,"l":139.96,"n":28,"o":139.96,"t":"2026-10-08T17:30:00Z","v":1720,"vw":140.074667},{"c":140.255,"h":140.31,"l":140.11,"n":23,"o":140.31,"t":"2026-10-08T17:45:00Z","v":2175,"vw":140.213447},{"c":140.34,"h":140.34,"l":140.19,"n":50,"o":140.19,"t":"2026-10-08T18:00:00Z","v":7786,"vw":140.28056},{"c":140.17,"h":140.37,"l":140.11,"n":66,"o":140.34,"t":"2026-10-08T18:15:00Z","v":6727,"vw":140.257335},{"c":140.12,"h":140.19,"l":140.12,"n":20,"o":140.12,"t":"2026-10-08T18:30:00Z","v":1678,"vw":140.156552},{"c":140.13,"h":140.19,"l":140.1,"n":53,"o":140.15,"t":"2026-10-08T18:45:00Z","v":5041,"vw":140.152124},{"c":140.31,"h":140.35,"l":140.14,"n":69,"o":140.14,"t":"2026-10-08T19:00:00Z","v":3311,"vw":140.233425},{"c":140.29,"h":140.4401,"l":140.26,"n":63,"o":140.305,"t":"2026-10-08T19:15:00Z","v":5371,"vw":140.355287},{"c":140.24,"h":140.36,"l":140.24,"n":73,"o":140.36,"t":"2026-10-08T19:30:00Z","v":6516,"vw":140.289832},{"c":140.31,"h":140.39,"l":140.26,"n":206,"o":140.28,"t":"2026-10-08T19:45:00Z","v":13786,"vw":140.332481},{"c":140.2,"h":140.2,"l":140.2,"n":5,"o":140.2,"t":"2026-10-08T20:00:00Z","v":1979,"vw":140.2},{"c":140.32,"h":140.48,"l":140.32,"n":16,"o":140.48,"t":"2026-10-09T13:30:00Z","v":2433,"vw":140.437988},{"c":140.07,"h":140.07,"l":140,"n":5,"o":140,"t":"2026-10-09T13:45:00Z","v":218,"vw":140.033816},{"c":140.1899,"h":140.1899,"l":140.11,"n":14,"o":140.15,"t":"2026-10-09T14:15:00Z","v":1096,"vw":140.166993},{"c":140.04,"h":140.1399,"l":140.02,"n":77,"o":140.1,"t":"2026-10-09T14:30:00Z","v":3305,"vw":140.079298},{"c":140.24,"h":140.28,"l":140.24,"n":8,"o":140.28,"t":"2026-10-09T14:45:00Z","v":381,"vw":140.25084},{"c":140.4515,"h":140.4515,"l":140.3,"n":21,"o":140.35,"t":"2026-10-09T15:00:00Z","v":945,"vw":140.338826},{"c":140.4845,"h":140.52,"l":140.435,"n":45,"o":140.52,"t":"2026-10-09T15:15:00Z","v":2084,"vw":140.49004},{"c":140.305,"h":140.425,"l":140.305,"n":55,"o":140.425,"t":"2026-10-09T15:30:00Z","v":1789,"vw":140.371903},{"c":140.29,"h":140.3199,"l":140.2869,"n":13,"o":140.2869,"t":"2026-10-09T15:45:00Z","v":1151,"vw":140.296664},{"c":140.19,"h":140.325,"l":140.19,"n":11,"o":140.325,"t":"2026-10-09T16:00:00Z","v":703,"vw":140.241718},{"c":140.14,"h":140.14,"l":140.14,"n":1,"o":140.14,"t":"2026-10-09T16:15:00Z","v":100,"vw":140.14},{"c":140.2299,"h":140.2446,"l":140.19,"n":23,"o":140.19,"t":"2026-10-09T16:30:00Z","v":7035,"vw":140.201489},{"c":140.28,"h":140.28,"l":140.205,"n":17,"o":140.21,"t":"2026-10-09T16:45:00Z","v":1413,"vw":140.237246},{"c":140.28,"h":140.345,"l":140.28,"n":22,"o":140.3205,"t":"2026-10-09T17:00:00Z","v":15919,"vw":140.320007},{"c":140.26,"h":140.3599,"l":140.26,"n":28,"o":140.2999,"t":"2026-10-09T17:15:00Z","v":1641,"vw":140.289666},{"c":140.35,"h":140.35,"l":140.3,"n":13,"o":140.32,"t":"2026-10-09T17:30:00Z","v":654,"vw":140.322727},{"c":140.5751,"h":140.5751,"l":140.38,"n":52,"o":140.4025,"t":"2026-10-09T17:45:00Z","v":2230,"vw":140.467502},{"c":140.56,"h":140.585,"l":140.5199,"n":43,"o":140.56,"t":"2026-10-09T18:00:00Z","v":2904,"vw":140.556274},{"c":140.48,"h":140.52,"l":140.48,"n":20,"o":140.51,"t":"2026-10-09T18:15:00Z","v":2904,"vw":140.493253},{"c":140.47,"h":140.505,"l":140.45,"n":46,"o":140.485,"t":"2026-10-09T18:30:00Z","v":4147,"vw":140.474818},{"c":140.605,"h":140.61,"l":140.45,"n":39,"o":140.475,"t":"2026-10-09T18:45:00Z","v":5683,"vw":140.5508},{"c":140.64,"h":140.66,"l":140.61,"n":38,"o":140.65,"t":"2026-10-09T19:00:00Z","v":4180,"vw":140.636218},{"c":140.57,"h":140.61,"l":140.53,"n":59,"o":140.575,"t":"2026-10-09T19:15:00Z","v":3574,"vw":140.562594},{"c":140.515,"h":140.56,"l":140.4765,"n":72,"o":140.505,"t":"2026-10-09T19:30:00Z","v":4534,"vw":140.534022},{"c":140.365,"h":140.47,"l":140.325,"n":102,"o":140.47,"t":"2026-10-09T19:45:00Z","v":5400,"vw":140.354943},{"c":140.37,"h":140.37,"l":140.37,"n":6,"o":140.37,"t":"2026-10-09T20:00:00Z","v":663,"vw":140.37},{"c":140.42,"h":140.55,"l":140.275,"n":54,"o":140.35,"t":"2026-10-12T13:30:00Z","v":10012,"vw":140.366173},{"c":140.25,"h":140.385,"l":140.1499,"n":19,"o":140.1875,"t":"2026-10-12T13:45:00Z","v":2558,"vw":140.241114},{"c":140.63,"h":140.63,"l":140.285,"n":11,"o":140.325,"t":"2026-10-12T14:00:00Z","v":859,"vw":140.415156},{"c":140.5238,"h":140.625,"l":140.445,"n":61,"o":140.54,"t":"2026-10-12T14:15:00Z","v":3122,"vw":140.546469},{"c":140.6,"h":140.6152,"l":140.57,"n":20,"o":140.57,"t":"2026-10-12T14:30:00Z","v":1086,"vw":140.59376},{"c":140.795,"h":140.795,"l":140.56,"n":16,"o":140.56,"t":"2026-10-12T14:45:00Z","v":1251,"vw":140.694026},{"c":140.655,"h":140.75,"l":140.64,"n":114,"o":140.69,"t":"2026-10-12T15:00:00Z","v":17928,"vw":140.700859},{"c":140.75,"h":140.75,"l":140.67,"n":22,"o":140.72,"t":"2026-10-12T15:15:00Z","v":11914,"vw":140.743614},{"c":140.97,"h":140.97,"l":140.75,"n":52,"o":140.76,"t":"2026-10-12T15:30:00Z","v":5707,"vw":140.841105},{"c":140.86,"h":140.88,"l":140.8201,"n":33,"o":140.875,"t":"2026-10-12T15:45:00Z","v":5043,"vw":140.870135},{"c":140.87,"h":140.89,"l":140.8525,"n":12,"o":140.8525,"t":"2026-10-12T16:00:00Z","v":39105,"vw":140.870244},{"c":140.82,"h":140.94,"l":140.82,"n":24,"o":140.87,"t":"2026-10-12T16:15:00Z","v":2602,"vw":140.856486},{"c":140.8272,"h":140.85,"l":140.81,"n":17,"o":140.81,"t":"2026-10-12T16:30:00Z","v":5710,"vw":140.829349},{"c":140.8,"h":140.865,"l":140.785,"n":22,"o":140.865,"t":"2026-10-12T16:45:00Z","v":4252,"vw":140.794248},{"c":140.9091,"h":140.9091,"l":140.8,"n":17,"o":140.83,"t":"2026-10-12T17:00:00Z","v":2148,"vw":140.823717},{"c":140.835,"h":140.9,"l":140.835,"n":12,"o":140.9,"t":"2026-10-12T17:15:00Z","v":1100,"vw":140.869314},{"c":140.8199,"h":140.85,"l":140.7901,"n":26,"o":140.85,"t":"2026-10-12T17:30:00Z","v":2141,"vw":140.826967},{"c":140.82,"h":140.82,"l":140.75,"n":27,"o":140.75,"t":"2026-10-12T17:45:00Z","v":1925,"vw":140.784035},{"c":140.78,"h":140.8301,"l":140.76,"n":19,"o":140.8301,"t":"2026-10-12T18:00:00Z","v":1507,"vw":140.800202},{"c":140.63,"h":140.6925,"l":140.63,"n":21,"o":140.69,"t":"2026-10-12T18:15:00Z","v":3660,"vw":140.679122},{"c":140.6,"h":140.61,"l":140.585,"n":9,"o":140.61,"t":"2026-10-12T18:30:00Z","v":608,"vw":140.597061},{"c":140.57,"h":140.61,"l":140.51,"n":15,"o":140.61,"t":"2026-10-12T18:45:00Z","v":1716,"vw":140.55815},{"c":140.59,"h":140.63,"l":140.55,"n":141,"o":140.55,"t":"2026-10-12T19:00:00Z","v":16019,"vw":140.602881},{"c":140.5224,"h":140.6,"l":140.52,"n":22,"o":140.6,"t":"2026-10-12T19:15:00Z","v":2734,"vw":140.54007},{"c":140.48,"h":140.515,"l":140.46,"n":47,"o":140.515,"t":"2026-10-12T19:30:00Z","v":4612,"vw":140.479808},{"c":140.52,"h":140.5914,"l":140.475,"n":205,"o":140.475,"t":"2026-10-12T19:45:00Z","v":18292,"vw":140.505949},{"c":140.44,"h":140.44,"l":140.44,"n":3,"o":140.44,"t":"2026-10-12T20:00:00Z","v":1975,"vw":140.44},{"c":141.13,"h":141.13,"l":141.13,"n":2,"o":141.13,"t":"2026-10-13T13:15:00Z","v":301,"vw":141.13},{"c":141.2997,"h":141.5999,"l":140.965,"n":77,"o":140.98,"t":"2026-10-13T13:30:00Z","v":9566,"vw":141.185668},{"c":140.58,"h":141.22,"l":140.52,"n":34,"o":141.22,"t":"2026-10-13T13:45:00Z","v":2581,"vw":140.845642},{"c":140.34,"h":140.35,"l":140.11,"n":50,"o":140.24,"t":"2026-10-13T14:00:00Z","v":3307,"vw":140.16969},{"c":140.3601,"h":140.4569,"l":140.3101,"n":26,"o":140.385,"t":"2026-10-13T14:15:00Z","v":1953,"vw":140.365751},{"c":140.3657,"h":140.375,"l":140.35,"n":24,"o":140.37,"t":"2026-10-13T14:30:00Z","v":8111,"vw":140.361222},{"c":140.43,"h":140.435,"l":140.38,"n":38,"o":140.38,"t":"2026-10-13T14:45:00Z","v":1811,"vw":140.420191},{"c":140.5101,"h":140.56,"l":140.365,"n":43,"o":140.365,"t":"2026-10-13T15:00:00Z","v":1834,"vw":140.445879},{"c":140.39,"h":140.5,"l":140.39,"n":13,"o":140.5,"t":"2026-10-13T15:15:00Z","v":290,"vw":140.445},{"c":140.31,"h":140.3791,"l":140.31,"n":67,"o":140.351,"t":"2026-10-13T15:30:00Z","v":3477,"vw":140.334747},{"c":140.3223,"h":140.3223,"l":140.17,"n":76,"o":140.28,"t":"2026-10-13T15:45:00Z","v":5449,"vw":140.256052},{"c":140.34,"h":140.35,"l":140.27,"n":32,"o":140.3,"t":"2026-10-13T16:00:00Z","v":3723,"vw":140.282608},{"c":140.43,"h":140.445,"l":140.3872,"n":35,"o":140.4104,"t":"2026-10-13T16:15:00Z","v":2039,"vw":140.421299},{"c":140.61,"h":140.61,"l":140.45,"n":37,"o":140.45,"t":"2026-10-13T16:30:00Z","v":1999,"vw":140.493217},{"c":140.7,"h":140.71,"l":140.7,"n":7,"o":140.71,"t":"2026-10-13T16:45:00Z","v":223,"vw":140.705},{"c":140.66,"h":140.715,"l":140.625,"n":47,"o":140.67,"t":"2026-10-13T17:00:00Z","v":5537,"vw":140.645428},{"c":140.705,"h":140.71,"l":140.655,"n":31,"o":140.69,"t":"2026-10-13T17:15:00Z","v":2144,"vw":140.675882},{"c":140.835,"h":140.84,"l":140.78,"n":116,"o":140.78,"t":"2026-10-13T17:30:00Z","v":9393,"vw":140.826241},{"c":140.71,"h":140.8328,"l":140.68,"n":160,"o":140.83,"t":"2026-10-13T17:45:00Z","v":11200,"vw":140.755196},{"c":141.045,"h":141.08,"l":140.72,"n":205,"o":140.72,"t":"2026-10-13T18:00:00Z","v":13673,"vw":140.959598},{"c":141.05,"h":141.05,"l":140.955,"n":105,"o":140.98,"t":"2026-10-13T18:15:00Z","v":7827,"vw":141.009291},{"c":141.17,"h":141.19,"l":141.02,"n":121,"o":141.06,"t":"2026-10-13T18:30:00Z","v":9247,"vw":141.101311},{"c":141.245,"h":141.245,"l":141.065,"n":106,"o":141.175,"t":"2026-10-13T18:45:00Z","v":11217,"vw":141.163167},{"c":141.3,"h":141.3,"l":141.17,"n":84,"o":141.26,"t":"2026-10-13T19:00:00Z","v":3923,"vw":141.238932},{"c":141.25,"h":141.31,"l":141.22,"n":147,"o":141.29,"t":"2026-10-13T19:15:00Z","v":10830,"vw":141.267678},{"c":141.25,"h":141.3,"l":141.235,"n":168,"o":141.24,"t":"2026-10-13T19:30:00Z","v":14069,"vw":141.267823},{"c":141.13,"h":141.32,"l":141.13,"n":402,"o":141.21,"t":"2026-10-13T19:45:00Z","v":36586,"vw":141.182517},{"c":141.12,"h":141.12,"l":141.12,"n":7,"o":141.12,"t":"2026-10-13T20:00:00Z","v":7627,"vw":141.12},{"c":140.48,"h":140.54,"l":140.1,"n":51,"o":140.33,"t":"2026-10-14T13:30:00Z","v":6605,"vw":140.385829},{"c":140.045,"h":140.24,"l":140.045,"n":71,"o":140.185,"t":"2026-10-14T13:45:00Z","v":5154,"vw":140.104557},{"c":139.6959,"h":140,"l":139.5501,"n":19,"o":140,"t":"2026-10-14T14:00:00Z","v":1100,"vw":139.755442},{"c":139.77,"h":139.96,"l":139.75,"n":58,"o":139.78,"t":"2026-10-14T14:15:00Z","v":3132,"vw":139.826446},{"c":140.06,"h":140.06,"l":139.91,"n":64,"o":139.97,"t":"2026-10-14T14:30:00Z","v":4661,"vw":139.962693},{"c":139.87,"h":139.99,"l":139.8,"n":32,"o":139.99,"t":"2026-10-14T14:45:00Z","v":2400,"vw":139.854},{"c":139.72,"h":139.83,"l":139.7109,"n":79,"o":139.83,"t":"2026-10-14T15:00:00Z","v":15878,"vw":139.726365},{"c":139.82,"h":139.855,"l":139.75,"n":32,"o":139.7506,"t":"2026-10-14T15:15:00Z","v":5541,"vw":139.822835},{"c":139.6899,"h":139.84,"l":139.615,"n":33,"o":139.84,"t":"2026-10-14T15:30:00Z","v":1799,"vw":139.701151},{"c":139.69,"h":139.76,"l":139.62,"n":46,"o":139.655,"t":"2026-10-14T15:45:00Z","v":5004,"vw":139.652789},{"c":139.61,"h":139.74,"l":139.6099,"n":40,"o":139.715,"t":"2026-10-14T16:00:00Z","v":3458,"vw":139.664079},{"c":139.545,"h":139.56,"l":139.48,"n":46,"o":139.5499,"t":"2026-10-14T16:15:00Z","v":3810,"vw":139.523034},{"c":139.57,"h":139.66,"l":139.55,"n":27,"o":139.55,"t":"2026-10-14T16:30:00Z","v":2191,"vw":139.595249},{"c":139.5966,"h":139.61,"l":139.5687,"n":21,"o":139.57,"t":"2026-10-14T16:45:00Z","v":1802,"vw":139.583942},{"c":139.55,"h":139.61,"l":139.55,"n":34,"o":139.61,"t":"2026-10-14T17:00:00Z","v":8512,"vw":139.584609},{"c":139.43,"h":139.55,"l":139.43,"n":24,"o":139.51,"t":"2026-10-14T17:15:00Z","v":1716,"vw":139.494222},{"c":139.39,"h":139.46,"l":139.32,"n":42,"o":139.44,"t":"2026-10-14T17:30:00Z","v":6993,"vw":139.427875},{"c":139.21,"h":139.38,"l":139.16,"n":61,"o":139.37,"t":"2026-10-14T17:45:00Z","v":3684,"vw":139.247606},{"c":139.3,"h":139.33,"l":139.12,"n":122,"o":139.175,"t":"2026-10-14T18:00:00Z","v":8064,"vw":139.198665},{"c":139.43,"h":139.44,"l":139.32,"n":86,"o":139.345,"t":"2026-10-14T18:15:00Z","v":5452,"vw":139.399162},{"c":139.46,"h":139.47,"l":139.37,"n":55,"o":139.375,"t":"2026-10-14T18:30:00Z","v":4479,"vw":139.400639},{"c":139.43,"h":139.465,"l":139.3875,"n":113,"o":139.405,"t":"2026-10-14T18:45:00Z","v":11257,"vw":139.43044},{"c":139.545,"h":139.55,"l":139.4,"n":31,"o":139.4,"t":"2026-10-14T19:00:00Z","v":3324,"vw":139.500168},{"c":139.5527,"h":139.6299,"l":139.505,"n":100,"o":139.505,"t":"2026-10-14T19:15:00Z","v":26772,"vw":139.590861},{"c":139.71,"h":139.71,"l":139.545,"n":139,"o":139.575,"t":"2026-10-14T19:30:00Z","v":20404,"vw":139.629652},{"c":139.94,"h":139.97,"l":139.635,"n":206,"o":139.71,"t":"2026-10-14T19:45:00Z","v":16671,"vw":139.837283},{"c":139.92,"h":139.92,"l":139.92,"n":4,"o":139.92,"t":"2026-10-14T20:00:00Z","v":1205,"vw":139.92},{"c":139.5,"h":139.5,"l":139.5,"n":2,"o":139.5,"t":"2026-10-14T23:00:00Z","v":176,"vw":139.5},{"c":140.52,"h":140.91,"l":140.39,"n":46,"o":140.39,"t":"2026-10-15T13:30:00Z","v":8051,"vw":140.481976},{"c":140.27,"h":140.45,"l":140.2,"n":29,"o":140.41,"t":"2026-10-15T13:45:00Z","v":2559,"vw":140.353654},{"c":140.83,"h":140.885,"l":140.545,"n":52,"o":140.63,"t":"2026-10-15T14:00:00Z","v":4954,"vw":140.640637},{"c":140.75,"h":140.85,"l":140.75,"n":33,"o":140.85,"t":"2026-10-15T14:15:00Z","v":10222,"vw":140.768946},{"c":141.22,"h":141.29,"l":141.0607,"n":127,"o":141.0607,"t":"2026-10-15T14:30:00Z","v":12219,"vw":141.146855},{"c":141.3,"h":141.37,"l":141.13,"n":63,"o":141.2185,"t":"2026-10-15T14:45:00Z","v":4923,"vw":141.218464},{"c":141.47,"h":141.49,"l":141.41,"n":20,"o":141.49,"t":"2026-10-15T15:00:00Z","v":697,"vw":141.461538},{"c":141.33,"h":141.35,"l":141.33,"n":7,"o":141.35,"t":"2026-10-15T15:15:00Z","v":443,"vw":141.337055},{"c":141.39,"h":141.39,"l":141.29,"n":10,"o":141.29,"t":"2026-10-15T15:30:00Z","v":792,"vw":141.321862},{"c":141.19,"h":141.3,"l":141.19,"n":30,"o":141.3,"t":"2026-10-15T15:45:00Z","v":1138,"vw":141.246465},{"c":141.04,"h":141.2,"l":141.04,"n":23,"o":141.2,"t":"2026-10-15T16:00:00Z","v":1482,"vw":141.111363},{"c":141.02,"h":141.074,"l":141.02,"n":32,"o":141.03,"t":"2026-10-15T16:15:00Z","v":3888,"vw":141.05525},{"c":141.25,"h":141.25,"l":141.11,"n":8,"o":141.11,"t":"2026-10-15T16:30:00Z","v":949,"vw":141.145782},{"c":141.04,"h":141.185,"l":141.04,"n":42,"o":141.185,"t":"2026-10-15T16:45:00Z","v":3479,"vw":141.099403},{"c":141.1901,"h":141.225,"l":141.17,"n":17,"o":141.185,"t":"2026-10-15T17:00:00Z","v":1375,"vw":141.197518},{"c":141.36,"h":141.36,"l":141.2525,"n":19,"o":141.2525,"t":"2026-10-15T17:15:00Z","v":2286,"vw":141.275543},{"c":141.4406,"h":141.47,"l":141.38,"n":39,"o":141.38,"t":"2026-10-15T17:30:00Z","v":2413,"vw":141.418084},{"c":141.53,"h":141.53,"l":141.46,"n":29,"o":141.47,"t":"2026-10-15T17:45:00Z","v":1385,"vw":141.49449},{"c":141.43,"h":141.57,"l":141.43,"n":36,"o":141.51,"t":"2026-10-15T18:00:00Z","v":1704,"vw":141.523417},{"c":141.3101,"h":141.5,"l":141.3101,"n":39,"o":141.449262,"t":"2026-10-15T18:15:00Z","v":3902,"vw":141.397103},{"c":141.28,"h":141.39,"l":141.26,"n":250,"o":141.38,"t":"2026-10-15T18:30:00Z","v":51704,"vw":141.329895},{"c":141.33,"h":141.34,"l":141.2701,"n":149,"o":141.28,"t":"2026-10-15T18:45:00Z","v":12330,"vw":141.301411},{"c":141.48,"h":141.51,"l":141.35,"n":1263,"o":141.35,"t":"2026-10-15T19:00:00Z","v":60048,"vw":141.466392},{"c":141.5099,"h":141.64,"l":141.44,"n":5321,"o":141.5199,"t":"2026-10-15T19:15:00Z","v":231609,"vw":141.554409},{"c":141.615,"h":141.67,"l":141.535,"n":371,"o":141.5499,"t":"2026-10-15T19:30:00Z","v":41756,"vw":141.601669},{"c":141.665,"h":141.72,"l":141.41,"n":234,"o":141.6,"t":"2026-10-15T19:45:00Z","v":19545,"vw":141.59898},{"c":141.62,"h":141.62,"l":141.62,"n":6,"o":141.62,"t":"2026-10-15T20:00:00Z","v":2337,"vw":141.62},{"c":142.885,"h":142.885,"l":142.17,"n":6,"o":142.17,"t":"2026-10-16T13:30:00Z","v":4550,"vw":142.580055},{"c":142.98,"h":143.108,"l":142.98,"n":24,"o":143.015,"t":"2026-10-16T13:45:00Z","v":1563,"vw":143.041179},{"c":142.46,"h":142.93,"l":142.46,"n":18,"o":142.93,"t":"2026-10-16T14:00:00Z","v":1068,"vw":142.597383},{"c":142.58,"h":142.69,"l":142.46,"n":14,"o":142.46,"t":"2026-10-16T14:15:00Z","v":1977,"vw":142.613359},{"c":142.3314,"h":142.7296,"l":142.3314,"n":36,"o":142.7099,"t":"2026-10-16T14:30:00Z","v":1934,"vw":142.511957},{"c":142.47,"h":142.5,"l":142.4,"n":65,"o":142.4,"t":"2026-10-16T14:45:00Z","v":5183,"vw":142.426704},{"c":142.47,"h":142.5,"l":142.37,"n":11,"o":142.49,"t":"2026-10-16T15:00:00Z","v":1186,"vw":142.408059},{"c":142.3,"h":142.47,"l":142.27,"n":50,"o":142.4018,"t":"2026-10-16T15:15:00Z","v":4853,"vw":142.372439},{"c":142.19,"h":142.27,"l":142.19,"n":8,"o":142.27,"t":"2026-10-16T15:30:00Z","v":737,"vw":142.235692},{"c":141.75,"h":142.0999,"l":141.75,"n":53,"o":142.0999,"t":"2026-10-16T15:45:00Z","v":4978,"vw":141.863665},{"c":141.81,"h":141.84,"l":141.7999,"n":11,"o":141.7999,"t":"2026-10-16T16:00:00Z","v":1053,"vw":141.813316},{"c":141.79,"h":141.79,"l":141.74,"n":24,"o":141.74,"t":"2026-10-16T16:15:00Z","v":1619,"vw":141.76257},{"c":141.67,"h":141.72,"l":141.64,"n":31,"o":141.72,"t":"2026-10-16T16:30:00Z","v":11666,"vw":141.662473},{"c":141.49,"h":141.68,"l":141.48,"n":197,"o":141.68,"t":"2026-10-16T16:45:00Z","v":18658,"vw":141.592103},{"c":141.22,"h":141.48,"l":141.22,"n":13,"o":141.48,"t":"2026-10-16T17:00:00Z","v":749,"vw":141.309286},{"c":141.3,"h":141.33,"l":141.05,"n":33,"o":141.161,"t":"2026-10-16T17:15:00Z","v":4995,"vw":141.22589},{"c":141.5,"h":141.57,"l":141.28,"n":194,"o":141.32,"t":"2026-10-16T17:30:00Z","v":66381,"vw":141.366741},{"c":141.18,"h":141.52,"l":141.16,"n":205,"o":141.5,"t":"2026-10-16T17:45:00Z","v":17240,"vw":141.353508},{"c":141.12,"h":141.13,"l":140.955,"n":280,"o":141.08,"t":"2026-10-16T18:00:00Z","v":23850,"vw":141.054262},{"c":140.99,"h":141.18,"l":140.96,"n":191,"o":141.13,"t":"2026-10-16T18:15:00Z","v":20643,"vw":141.036716},{"c":141.15,"h":141.15,"l":140.94,"n":110,"o":141,"t":"2026-10-16T18:30:00Z","v":9024,"vw":141.021013},{"c":141.04,"h":141.165,"l":141.04,"n":24,"o":141.165,"t":"2026-10-16T18:45:00Z","v":2155,"vw":141.115534},{"c":141.15,"h":141.17,"l":140.97,"n":50,"o":141.07,"t":"2026-10-16T19:00:00Z","v":3185,"vw":141.077232},{"c":141.22,"h":141.235,"l":141.1,"n":23,"o":141.22,"t":"2026-10-16T19:15:00Z","v":2052,"vw":141.19023},{"c":141.15,"h":141.35,"l":141.15,"n":63,"o":141.34,"t":"2026-10-16T19:30:00Z","v":4782,"vw":141.261681},{"c":141.405,"h":141.41,"l":141.165,"n":200,"o":141.18,"t":"2026-10-16T19:45:00Z","v":11791,"vw":141.349796},{"c":141.41,"h":141.41,"l":141.41,"n":5,"o":141.41,"t":"2026-10-16T20:00:00Z","v":780,"vw":141.41},{"c":142.95,"h":143,"l":142.93,"n":15,"o":142.93,"t":"2026-10-19T11:00:00Z","v":2355,"vw":142.938298},{"c":141.64,"h":141.87,"l":141.47,"n":65,"o":141.87,"t":"2026-10-19T13:30:00Z","v":7275,"vw":141.772521},{"c":141.08,"h":141.43,"l":141.08,"n":33,"o":141.43,"t":"2026-10-19T13:45:00Z","v":3757,"vw":141.335589},{"c":141.21,"h":141.25,"l":141.05,"n":24,"o":141.12,"t":"2026-10-19T14:00:00Z","v":2021,"vw":141.155341},{"c":141.09,"h":141.3616,"l":141.03,"n":31,"o":141.3616,"t":"2026-10-19T14:15:00Z","v":3528,"vw":141.172616},{"c":140.96,"h":141.19,"l":140.92,"n":79,"o":141.19,"t":"2026-10-19T14:30:00Z","v":8295,"vw":141.014657},{"c":141.045,"h":141.045,"l":140.89,"n":21,"o":140.94,"t":"2026-10-19T14:45:00Z","v":1424,"vw":140.995077},{"c":141.42,"h":141.42,"l":141.17,"n":39,"o":141.17,"t":"2026-10-19T15:00:00Z","v":4938,"vw":141.251075},{"c":141.58,"h":141.59,"l":141.45,"n":43,"o":141.46,"t":"2026-10-19T15:15:00Z","v":4054,"vw":141.515063},{"c":141.57,"h":141.65,"l":141.52,"n":17,"o":141.52,"t":"2026-10-19T15:30:00Z","v":1238,"vw":141.585955},{"c":141.46,"h":141.59,"l":141.45,"n":65,"o":141.57,"t":"2026-10-19T15:45:00Z","v":8723,"vw":141.503315},{"c":141.25,"h":141.51,"l":141.17,"n":44,"o":141.51,"t":"2026-10-19T16:00:00Z","v":3716,"vw":141.250139},{"c":141.19,"h":141.26,"l":141.11,"n":38,"o":141.23,"t":"2026-10-19T16:15:00Z","v":3874,"vw":141.192532},{"c":141.199,"h":141.199,"l":141.095,"n":27,"o":141.095,"t":"2026-10-19T16:30:00Z","v":3772,"vw":141.174881},{"c":141.18,"h":141.21,"l":141.18,"n":23,"o":141.21,"t":"2026-10-19T16:45:00Z","v":1166,"vw":141.189399},{"c":141.08,"h":141.13,"l":141.0004,"n":23,"o":141.12,"t":"2026-10-19T17:00:00Z","v":1457,"vw":141.064159},{"c":141.12,"h":141.14,"l":141.09,"n":49,"o":141.0957,"t":"2026-10-19T17:15:00Z","v":6479,"vw":141.12165},{"c":141.09,"h":141.135,"l":141.01,"n":80,"o":141.07,"t":"2026-10-19T17:30:00Z","v":13779,"vw":141.072588},{"c":141.155,"h":141.155,"l":141.0699,"n":63,"o":141.08,"t":"2026-10-19T17:45:00Z","v":54716,"vw":141.136278},{"c":141.14,"h":141.2,"l":141.11,"n":56,"o":141.2,"t":"2026-10-19T18:00:00Z","v":4689,"vw":141.16065},{"c":141.08,"h":141.17,"l":141.06,"n":40,"o":141.1351,"t":"2026-10-19T18:15:00Z","v":4180,"vw":141.090687},{"c":141.04,"h":141.06,"l":141.02,"n":33,"o":141.06,"t":"2026-10-19T18:30:00Z","v":2439,"vw":141.035589},{"c":141.02,"h":141.1,"l":141.02,"n":38,"o":141.1,"t":"2026-10-19T18:45:00Z","v":4597,"vw":141.035929},{"c":141.0171,"h":141.11,"l":141.0171,"n":51,"o":141.07,"t":"2026-10-19T19:00:00Z","v":2618,"vw":141.062023},{"c":141.17,"h":141.2,"l":140.9623,"n":168,"o":140.995,"t":"2026-10-19T19:15:00Z","v":14578,"vw":141.144491},{"c":141.23,"h":141.24,"l":141.13,"n":123,"o":141.16,"t":"2026-10-19T19:30:00Z","v":9786,"vw":141.197859},{"c":141.04,"h":141.2343,"l":140.99,"n":149,"o":141.19,"t":"2026-10-19T19:45:00Z","v":8174,"vw":141.101658},{"c":141.04,"h":141.04,"l":141.04,"n":3,"o":141.04,"t":"2026-10-19T20:00:00Z","v":722,"vw":141.04},{"c":141.82,"h":142.03,"l":141.08,"n":58,"o":141.08,"t":"2026-10-20T13:30:00Z","v":9633,"vw":141.304583},{"c":142.34,"h":142.38,"l":141.97,"n":25,"o":141.97,"t":"2026-10-20T13:45:00Z","v":1587,"vw":142.306154},{"c":141.92,"h":142.3516,"l":141.885,"n":54,"o":142.3,"t":"2026-10-20T14:00:00Z","v":3195,"vw":142.015998},{"c":142.56,"h":142.6,"l":141.9,"n":115,"o":141.98,"t":"2026-10-20T14:15:00Z","v":8059,"vw":142.266798},{"c":142.65,"h":142.74,"l":142.54,"n":46,"o":142.68,"t":"2026-10-20T14:30:00Z","v":2654,"vw":142.620649},{"c":143.02,"h":143.065,"l":142.75,"n":35,"o":142.75,"t":"2026-10-20T14:45:00Z","v":1101,"vw":142.959636},{"c":142.47,"h":142.8945,"l":142.47,"n":46,"o":142.8945,"t":"2026-10-20T15:00:00Z","v":3673,"vw":142.694211},{"c":142.61,"h":142.8,"l":142.61,"n":167,"o":142.69,"t":"2026-10-20T15:15:00Z","v":20538,"vw":142.670461},{"c":142.71,"h":142.71,"l":142.415,"n":78,"o":142.435,"t":"2026-10-20T15:30:00Z","v":7091,"vw":142.523258},{"c":142.57,"h":142.614,"l":142.5571,"n":19,"o":142.57,"t":"2026-10-20T15:45:00Z","v":1084,"vw":142.584129},{"c":142.5454,"h":142.56,"l":142.53,"n":18,"o":142.55,"t":"2026-10-20T16:00:00Z","v":2688,"vw":142.552159},{"c":142.36,"h":142.52,"l":142.3149,"n":22,"o":142.52,"t":"2026-10-20T16:15:00Z","v":2807,"vw":142.378292},{"c":142.55,"h":142.57,"l":142.53,"n":13,"o":142.53,"t":"2026-10-20T16:30:00Z","v":867,"vw":142.550424},{"c":142.382,"h":142.61,"l":142.382,"n":21,"o":142.56,"t":"2026-10-20T16:45:00Z","v":1211,"vw":142.514921},{"c":142.39,"h":142.49,"l":142.35,"n":105,"o":142.465,"t":"2026-10-20T17:00:00Z","v":11081,"vw":142.406283},{"c":142.49,"h":142.4999,"l":142.41,"n":64,"o":142.41,"t":"2026-10-20T17:15:00Z","v":7788,"vw":142.470879},{"c":142.61,"h":142.615,"l":142.51,"n":56,"o":142.54,"t":"2026-10-20T17:30:00Z","v":4694,"vw":142.5599},{"c":142.66,"h":142.7199,"l":142.61,"n":89,"o":142.62,"t":"2026-10-20T17:45:00Z","v":7488,"vw":142.653438},{"c":142.82,"h":142.82,"l":142.67,"n":59,"o":142.745,"t":"2026-10-20T18:00:00Z","v":5210,"vw":142.730772},{"c":142.712,"h":142.86,"l":142.65,"n":97,"o":142.835,"t":"2026-10-20T18:15:00Z","v":15768,"vw":142.694545},{"c":142.69,"h":142.7525,"l":142.69,"n":71,"o":142.725,"t":"2026-10-20T18:30:00Z","v":7857,"vw":142.723235},{"c":142.7102,"h":142.76,"l":142.675,"n":68,"o":142.675,"t":"2026-10-20T18:45:00Z","v":7430,"vw":142.715402},{"c":142.76,"h":142.8355,"l":142.74,"n":76,"o":142.74,"t":"2026-10-20T19:00:00Z","v":8951,"vw":142.78366},{"c":142.82,"h":142.85,"l":142.74,"n":78,"o":142.765,"t":"2026-10-20T19:15:00Z","v":8203,"vw":142.791011},{"c":142.9,"h":142.9,"l":142.675,"n":634,"o":142.79,"t":"2026-10-20T19:30:00Z","v":68844,"vw":142.762386},{"c":142.86,"h":142.9201,"l":142.77,"n":250,"o":142.92,"t":"2026-10-20T19:45:00Z","v":20428,"vw":142.862923},{"c":142.81,"h":142.81,"l":142.81,"n":6,"o":142.81,"t":"2026-10-20T20:00:00Z","v":10963,"vw":142.81},{"c":143.17,"h":143.57,"l":143.17,"n":40,"o":143.57,"t":"2026-10-21T13:30:00Z","v":4553,"vw":143.465228},{"c":143.64,"h":143.69,"l":143.21,"n":17,"o":143.21,"t":"2026-10-21T13:45:00Z","v":2517,"vw":143.500875},{"c":143.17,"h":143.39,"l":143.05,"n":22,"o":143.39,"t":"2026-10-21T14:00:00Z","v":985,"vw":143.197764},{"c":143.1599,"h":143.18,"l":143.0601,"n":17,"o":143.18,"t":"2026-10-21T14:15:00Z","v":1617,"vw":143.108604},{"c":143.31,"h":143.36,"l":143.085,"n":51,"o":143.09,"t":"2026-10-21T14:30:00Z","v":2210,"vw":143.252264},{"c":143.2,"h":143.49,"l":143.2,"n":44,"o":143.3115,"t":"2026-10-21T14:45:00Z","v":2920,"vw":143.28321},{"c":143.0799,"h":143.18,"l":143.06,"n":54,"o":143.18,"t":"2026-10-21T15:00:00Z","v":4223,"vw":143.131472},{"c":143.155,"h":143.18,"l":143.07,"n":63,"o":143.09,"t":"2026-10-21T15:15:00Z","v":4651,"vw":143.131927},{"c":143.245,"h":143.25,"l":143.1804,"n":14,"o":143.24,"t":"2026-10-21T15:30:00Z","v":2642,"vw":143.223001},{"c":143.335,"h":143.335,"l":143.25,"n":46,"o":143.315,"t":"2026-10-21T15:45:00Z","v":6225,"vw":143.27813},{"c":143.1701,"h":143.31,"l":143.15,"n":28,"o":143.31,"t":"2026-10-21T16:00:00Z","v":2963,"vw":143.199457},{"c":143.265,"h":143.27,"l":143.265,"n":10,"o":143.27,"t":"2026-10-21T16:15:00Z","v":392,"vw":143.268032},{"c":143.35,"h":143.52,"l":143.21,"n":42,"o":143.26,"t":"2026-10-21T16:30:00Z","v":3671,"vw":143.311616},{"c":143.26,"h":143.29,"l":143.25,"n":26,"o":143.2772,"t":"2026-10-21T16:45:00Z","v":12329,"vw":143.26622},{"c":143.2001,"h":143.265,"l":143.16,"n":16,"o":143.2401,"t":"2026-10-21T17:00:00Z","v":1818,"vw":143.213375},{"c":143.3,"h":143.3,"l":143.25,"n":15,"o":143.25,"t":"2026-10-21T17:15:00Z","v":983,"vw":143.265442},{"c":143.35,"h":143.35,"l":143.28,"n":22,"o":143.295,"t":"2026-10-21T17:30:00Z","v":982,"vw":143.314895},{"c":143.345,"h":143.345,"l":143.275,"n":32,"o":143.29,"t":"2026-10-21T17:45:00Z","v":1972,"vw":143.306953},{"c":143.37,"h":143.37,"l":143.2614,"n":24,"o":143.3199,"t":"2026-10-21T18:00:00Z","v":4024,"vw":143.306496},{"c":143.3199,"h":143.4,"l":143.29,"n":36,"o":143.4,"t":"2026-10-21T18:15:00Z","v":2842,"vw":143.307666},{"c":143.435,"h":143.4576,"l":143.29,"n":102,"o":143.325,"t":"2026-10-21T18:30:00Z","v":3836,"vw":143.378683},{"c":142.94,"h":143.415,"l":142.94,"n":45,"o":143.415,"t":"2026-10-21T18:45:00Z","v":3309,"vw":143.131692},{"c":142.7182,"h":142.835,"l":142.57,"n":48,"o":142.835,"t":"2026-10-21T19:00:00Z","v":4393,"vw":142.696859},{"c":143.11,"h":143.11,"l":142.541,"n":113,"o":142.541,"t":"2026-10-21T19:15:00Z","v":28822,"vw":142.877956},{"c":143.09,"h":143.12,"l":143.03,"n":73,"o":143.11,"t":"2026-10-21T19:30:00Z","v":5596,"vw":143.057346},{"c":143.08,"h":143.2,"l":143.04,"n":147,"o":143.15,"t":"2026-10-21T19:45:00Z","v":8316,"vw":143.104478},{"c":143.07,"h":143.07,"l":143.07,"n":3,"o":143.07,"t":"2026-10-21T20:00:00Z","v":736,"vw":143.07},{"c":142.47,"h":142.77,"l":142.16,"n":24,"o":142.16,"t":"2026-10-22T13:30:00Z","v":2642,"vw":142.445742},{"c":143.16,"h":143.16,"l":142.34,"n":26,"o":142.34,"t":"2026-10-22T13:45:00Z","v":1646,"vw":142.851854},{"c":143.01,"h":143.33,"l":142.89,"n":28,"o":143.3,"t":"2026-10-22T14:00:00Z","v":1588,"vw":143.153571},{"c":142.585,"h":143.0371,"l":142.585,"n":12,"o":143.0371,"t":"2026-10-22T14:15:00Z","v":916,"vw":142.780648},{"c":142.39,"h":142.525,"l":142.3,"n":29,"o":142.525,"t":"2026-10-22T14:30:00Z","v":2777,"vw":142.364171},{"c":142.765,"h":142.765,"l":142.475,"n":9,"o":142.475,"t":"2026-10-22T14:45:00Z","v":2612,"vw":142.57063},{"c":142.77,"h":142.8374,"l":142.69,"n":46,"o":142.8374,"t":"2026-10-22T15:00:00Z","v":2771,"vw":142.756546},{"c":142.89,"h":143.03,"l":142.74,"n":40,"o":142.74,"t":"2026-10-22T15:15:00Z","v":2659,"vw":142.962396},{"c":143.03,"h":143.03,"l":142.77,"n":13,"o":142.77,"t":"2026-10-22T15:30:00Z","v":782,"vw":142.919238},{"c":143.075,"h":143.08,"l":143.075,"n":4,"o":143.08,"t":"2026-10-22T15:45:00Z","v":319,"vw":143.076799},{"c":143.32,"h":143.32,"l":143.18,"n":57,"o":143.24,"t":"2026-10-22T16:00:00Z","v":4241,"vw":143.262378},{"c":143.52,"h":143.52,"l":143.37,"n":7,"o":143.37,"t":"2026-10-22T16:15:00Z","v":394,"vw":143.428905},{"c":143.22,"h":143.49,"l":143.22,"n":15,"o":143.49,"t":"2026-10-22T16:30:00Z","v":1567,"vw":143.365233},{"c":143.6,"h":143.61,"l":143.14,"n":59,"o":143.14,"t":"2026-10-22T16:45:00Z","v":11699,"vw":143.293131},{"c":143.29,"h":143.445,"l":143.29,"n":10,"o":143.445,"t":"2026-10-22T17:00:00Z","v":655,"vw":143.349423},{"c":143.44,"h":143.44,"l":143.31,"n":31,"o":143.36,"t":"2026-10-22T17:15:00Z","v":30512,"vw":143.347928},{"c":143.54,"h":143.54,"l":143.54,"n":4,"o":143.54,"t":"2026-10-22T17:30:00Z","v":198,"vw":143.54},{"c":143.6699,"h":143.6699,"l":143.49,"n":22,"o":143.5,"t":"2026-10-22T17:45:00Z","v":2273,"vw":143.596214},{"c":143.56,"h":143.59,"l":143.445,"n":16,"o":143.59,"t":"2026-10-22T18:00:00Z","v":3008,"vw":143.500996},{"c":143.66,"h":143.66,"l":143.56,"n":19,"o":143.56,"t":"2026-10-22T18:15:00Z","v":2573,"vw":143.631126},{"c":143.485,"h":143.54,"l":143.485,"n":12,"o":143.535,"t":"2026-10-22T18:30:00Z","v":865,"vw":143.51777},{"c":143.61,"h":143.66,"l":143.56,"n":26,"o":143.56,"t":"2026-10-22T18:45:00Z","v":3175,"vw":143.610879},{"c":143.7,"h":143.77,"l":143.6728,"n":23,"o":143.6857,"t":"2026-10-22T19:00:00Z","v":1402,"vw":143.710773},{"c":143.72,"h":143.8,"l":143.6301,"n":26,"o":143.685,"t":"2026-10-22T19:15:00Z","v":1618,"vw":143.720971},{"c":143.595,"h":143.74,"l":143.58,"n":326,"o":143.74,"t":"2026-10-22T19:30:00Z","v":26347,"vw":143.699441},{"c":143.915,"h":143.98,"l":143.56,"n":151,"o":143.63,"t":"2026-10-22T19:45:00Z","v":10265,"vw":143.833125},{"c":143.96,"h":143.96,"l":143.96,"n":4,"o":143.96,"t":"2026-10-22T20:00:00Z","v":154,"vw":143.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.9665157463741079,"strike":150.66968507251784,"iv":0.26570433139481764,"gamma":0.03238462888328767,"theta":-0.06988749624247809,"vega":0.14057089633898995,"rho":0.030759389105142795,"breakevenPct":6.026813572445078},{"delta":0.35,"premium":2.067276619868703,"strike":148.34553239737406,"iv":0.22498242686193143,"gamma":0.040825046395772065,"theta":-0.06440341272792169,"vega":0.14974884742529906,"rho":0.03588999942433964,"breakevenPct":4.4823624737724135},{"delta":0.4,"premium":2.1888123689129686,"strike":146.74125087391354,"iv":0.19615790694859211,"gamma":0.048723891015437865,"theta":-0.05995352233497581,"vega":0.156084083695916,"rho":0.041031091153011165,"breakevenPct":3.452391805242088},{"delta":0.45,"premium":2.4314270697722886,"strike":145.63322678203082,"iv":0.18219424283999108,"gamma":0.05328525816839169,"theta":-0.05767178663963489,"vega":0.15867364634189293,"rho":0.04631448174685105,"breakevenPct":2.8512460765512033},{"delta":0.5,"premium":2.7595122332728836,"strike":144.71764027923845,"iv":0.17524214171342953,"gamma":0.0552375327969064,"theta":-0.05597784135464362,"vega":0.1582307929545866,"rho":0.05175464623177346,"breakevenPct":2.4431456741534774},{"delta":0.55,"premium":3.087597396773479,"strike":143.80205377644612,"iv":0.16829004058686794,"gamma":0.05718980742542112,"theta":-0.05428389606965235,"vega":0.15778793956728032,"rho":0.05719481071669589,"breakevenPct":2.0350452717557506},{"delta":0.6,"premium":3.385580204778157,"strike":142.92946530147896,"iv":0.16003458475540389,"gamma":0.05946427758816837,"theta":-0.052108759954493745,"vega":0.15651126279863484,"rho":0.06262870075531111,"breakevenPct":1.6359026856467787},{"delta":0.65,"premium":3.470904436860068,"strike":142.36063708759954,"iv":0.14257155858930604,"gamma":0.06401490329920365,"theta":-0.04653424345847553,"vega":0.14934402730375426,"rho":0.06801826486678847,"breakevenPct":1.3000427371906143},{"delta":0.7,"premium":3.7074593796159525,"strike":141.72968980797637,"iv":0.1309864106351551,"gamma":0.06517001477104875,"theta":-0.042189069423929096,"vega":0.14055612998522896,"rho":0.07345996803967625,"breakevenPct":1.0260830700141097},{"delta":0.75,"premium":4.22111517367459,"strike":140.97806215722122,"iv":0.12996087751371116,"gamma":0.0602959780621572,"theta":-0.04003510054844607,"vega":0.12891462522851918,"rho":0.07898820286443756,"breakevenPct":0.8607789183771712},{"delta":0.8,"premium":5.980712979890312,"strike":139.14990859232176,"iv":0.16003400365630716,"gamma":0.043294149908592316,"theta":-0.0429601462522852,"vega":0.11346672760511882,"rho":0.0842047452064259,"breakevenPct":0.8131575244596116},{"delta":0.85,"premium":6.9,"strike":138,"iv":0.1588,"gamma":0.0362,"theta":-0.0383,"vega":0.0946,"rho":0.08954350866247326,"breakevenPct":0.6529591553209209},{"delta":0.9,"premium":8.353824362606233,"strike":136.3484419263456,"iv":0.1613028328611898,"gamma":0.02665580736543909,"theta":-0.032777053824362606,"vega":0.07087195467422096,"rho":0.09457723425746672,"breakevenPct":0.5156059245289254}],"put":[{"delta":0.25,"premium":2.1536194834126854,"strike":136.07238966825372,"iv":0.3401120562683845,"gamma":0.02310808019497822,"theta":-0.07115173762885865,"vega":0.12850754692833116,"rho":-0.031542492468373935,"breakevenPct":6.975013764350508},{"delta":0.3,"premium":2.3372629955648945,"strike":138.87262995564893,"iv":0.29072126500767115,"gamma":0.029580767881733055,"theta":-0.06531461850183955,"vega":0.14058707860263708,"rho":-0.037765314387812554,"breakevenPct":5.15742778543759},{"delta":0.35,"premium":2.45,"strike":140.99395586228252,"iv":0.24742081135462007,"gamma":0.03701836590535486,"theta":-0.05781600423758445,"vega":0.14979769873619445,"rho":-0.04398709021492572,"breakevenPct":3.762186814196639},{"delta":0.4,"premium":2.764263957582993,"strike":142.32321666350734,"iv":0.2308826779917507,"gamma":0.041249207345729774,"theta":-0.05534738584705303,"vega":0.15596037524406864,"rho":-0.049944082418385445,"breakevenPct":3.0571320464543383},{"delta":0.45,"premium":3.037903225806452,"strike":143.56451612903226,"iv":0.21301612903225806,"gamma":0.04577096774193549,"theta":-0.05161612903225806,"vega":0.16039838709677418,"rho":-0.05599030897449348,"breakevenPct":2.384959083616425},{"delta":0.5,"premium":3.396406570841889,"strike":144.63860369609856,"iv":0.2021876796714579,"gamma":0.04855790554414784,"theta":-0.0482312114989733,"vega":0.16159158110882957,"rho":-0.06211905821240748,"breakevenPct":1.887887520660837},{"delta":0.55,"premium":3.916666666666667,"strike":145.66666666666666,"iv":0.19966666666666666,"gamma":0.048766666666666666,"theta":-0.046266666666666664,"vega":0.1603,"rho":-0.0682499402157633,"breakevenPct":1.5351486524034506},{"delta":0.6,"premium":4.526050420168067,"strike":146.71008403361344,"iv":0.19897394957983194,"gamma":0.04774789915966386,"theta":-0.04392478991596639,"vega":0.15647563025210084,"rho":-0.07438727804686827,"breakevenPct":1.2336526719606975},{"delta":0.65,"premium":5.290675990675992,"strike":147.84382284382284,"iv":0.20133146853146855,"gamma":0.045290442890442886,"theta":-0.04151235431235431,"vega":0.15013706293706292,"rho":-0.08056435686698203,"breakevenPct":0.9772528110955525},{"delta":0.7,"premium":6.375716845878135,"strike":149.2293906810036,"iv":0.20985448028673834,"gamma":0.040828315412186386,"theta":-0.039454121863799284,"vega":0.14097777777777779,"rho":-0.08690370592944593,"breakevenPct":0.7684955299212082},{"delta":0.75,"premium":8.594285714285716,"strike":151.60476190476192,"iv":0.24302904761904764,"gamma":0.03220666666666666,"theta":-0.04149761904761905,"vega":0.12885285714285713,"rho":-0.09392998396858554,"breakevenPct":0.6595747495997603}]},"raw":{"call":[{"delta":0.3,"premium":1.9665157463741079,"strike":150.66968507251784,"iv":0.26570433139481764,"gamma":0.03238462888328767,"theta":-0.06988749624247809,"vega":0.14057089633898995,"rho":0.030759389105142795,"breakevenPct":6.026813572445078},{"delta":0.35,"premium":2.067276619868703,"strike":148.34553239737406,"iv":0.22498242686193143,"gamma":0.040825046395772065,"theta":-0.06440341272792169,"vega":0.14974884742529906,"rho":0.03588999942433964,"breakevenPct":4.4823624737724135},{"delta":0.4,"premium":2.1888123689129686,"strike":146.74125087391354,"iv":0.19615790694859211,"gamma":0.048723891015437865,"theta":-0.05995352233497581,"vega":0.156084083695916,"rho":0.041031091153011165,"breakevenPct":3.452391805242088},{"delta":0.45,"premium":2.4314270697722886,"strike":145.63322678203082,"iv":0.18219424283999108,"gamma":0.05328525816839169,"theta":-0.05767178663963489,"vega":0.15867364634189293,"rho":0.04631448174685105,"breakevenPct":2.8512460765512033},{"delta":0.5,"premium":2.7595122332728836,"strike":144.71764027923845,"iv":0.17524214171342953,"gamma":0.0552375327969064,"theta":-0.05597784135464362,"vega":0.1582307929545866,"rho":0.05175464623177346,"breakevenPct":2.4431456741534774},{"delta":0.55,"premium":3.087597396773479,"strike":143.80205377644612,"iv":0.16829004058686794,"gamma":0.05718980742542112,"theta":-0.05428389606965235,"vega":0.15778793956728032,"rho":0.05719481071669589,"breakevenPct":2.0350452717557506},{"delta":0.6,"premium":3.385580204778157,"strike":142.92946530147896,"iv":0.16003458475540389,"gamma":0.05946427758816837,"theta":-0.052108759954493745,"vega":0.15651126279863484,"rho":0.06262870075531111,"breakevenPct":1.6359026856467787},{"delta":0.65,"premium":3.470904436860068,"strike":142.36063708759954,"iv":0.14257155858930604,"gamma":0.06401490329920365,"theta":-0.04653424345847553,"vega":0.14934402730375426,"rho":0.06801826486678847,"breakevenPct":1.3000427371906143},{"delta":0.7,"premium":3.7074593796159525,"strike":141.72968980797637,"iv":0.1309864106351551,"gamma":0.06517001477104875,"theta":-0.042189069423929096,"vega":0.14055612998522896,"rho":0.07345996803967625,"breakevenPct":1.0260830700141097},{"delta":0.75,"premium":4.22111517367459,"strike":140.97806215722122,"iv":0.12996087751371116,"gamma":0.0602959780621572,"theta":-0.04003510054844607,"vega":0.12891462522851918,"rho":0.07898820286443756,"breakevenPct":0.8607789183771712},{"delta":0.8,"premium":5.980712979890312,"strike":139.14990859232176,"iv":0.16003400365630716,"gamma":0.043294149908592316,"theta":-0.0429601462522852,"vega":0.11346672760511882,"rho":0.0842047452064259,"breakevenPct":0.8131575244596116},{"delta":0.85,"premium":6.9,"strike":138,"iv":0.1588,"gamma":0.0362,"theta":-0.0383,"vega":0.0946,"rho":0.08954350866247326,"breakevenPct":0.6529591553209209},{"delta":0.9,"premium":8.353824362606233,"strike":136.3484419263456,"iv":0.1613028328611898,"gamma":0.02665580736543909,"theta":-0.032777053824362606,"vega":0.07087195467422096,"rho":0.09457723425746672,"breakevenPct":0.5156059245289254}],"put":[{"delta":0.25,"premium":2.1536194834126854,"strike":136.07238966825372,"iv":0.3401120562683845,"gamma":0.02310808019497822,"theta":-0.07115173762885865,"vega":0.12850754692833116,"rho":-0.031542492468373935,"breakevenPct":6.975013764350508},{"delta":0.3,"premium":2.3372629955648945,"strike":138.87262995564893,"iv":0.29072126500767115,"gamma":0.029580767881733055,"theta":-0.06531461850183955,"vega":0.14058707860263708,"rho":-0.037765314387812554,"breakevenPct":5.15742778543759},{"delta":0.35,"premium":2.45,"strike":140.99395586228252,"iv":0.24742081135462007,"gamma":0.03701836590535486,"theta":-0.05781600423758445,"vega":0.14979769873619445,"rho":-0.04398709021492572,"breakevenPct":3.762186814196639},{"delta":0.4,"premium":2.764263957582993,"strike":142.32321666350734,"iv":0.2308826779917507,"gamma":0.041249207345729774,"theta":-0.05534738584705303,"vega":0.15596037524406864,"rho":-0.049944082418385445,"breakevenPct":3.0571320464543383},{"delta":0.45,"premium":3.037903225806452,"strike":143.56451612903226,"iv":0.21301612903225806,"gamma":0.04577096774193549,"theta":-0.05161612903225806,"vega":0.16039838709677418,"rho":-0.05599030897449348,"breakevenPct":2.384959083616425},{"delta":0.5,"premium":3.396406570841889,"strike":144.63860369609856,"iv":0.2021876796714579,"gamma":0.04855790554414784,"theta":-0.0482312114989733,"vega":0.16159158110882957,"rho":-0.06211905821240748,"breakevenPct":1.887887520660837},{"delta":0.55,"premium":3.916666666666667,"strike":145.66666666666666,"iv":0.19966666666666666,"gamma":0.048766666666666666,"theta":-0.046266666666666664,"vega":0.1603,"rho":-0.0682499402157633,"breakevenPct":1.5351486524034506},{"delta":0.6,"premium":4.526050420168067,"strike":146.71008403361344,"iv":0.19897394957983194,"gamma":0.04774789915966386,"theta":-0.04392478991596639,"vega":0.15647563025210084,"rho":-0.07438727804686827,"breakevenPct":1.2336526719606975},{"delta":0.65,"premium":5.290675990675992,"strike":147.84382284382284,"iv":0.20133146853146855,"gamma":0.045290442890442886,"theta":-0.04151235431235431,"vega":0.15013706293706292,"rho":-0.08056435686698203,"breakevenPct":0.9772528110955525},{"delta":0.7,"premium":6.375716845878135,"strike":149.2293906810036,"iv":0.20985448028673834,"gamma":0.040828315412186386,"theta":-0.039454121863799284,"vega":0.14097777777777779,"rho":-0.08690370592944593,"breakevenPct":0.7684955299212082},{"delta":0.75,"premium":8.594285714285716,"strike":151.60476190476192,"iv":0.24302904761904764,"gamma":0.03220666666666666,"theta":-0.04149761904761905,"vega":0.12885285714285713,"rho":-0.09392998396858554,"breakevenPct":0.6595747495997603}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}